Χρηματιστήριο \

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΚΟ)
ΒΙΟΚΑ
1,7200
Τελ. Ενημ.:
17:25
0,02 1,00%
  • Συν.Όγκος 11704
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1
  • Τζίρος 20176
  • Πράξεις 83
Πώληση
3 Εντολές 399 x 1,720
  • Saleside SSSSSSSSSSSSSSSBBBBBBBBSSSSSSI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,7000 1,7500
Άνοιγμα 1,72
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,63 3,03
  • Άνοιγμα τελευτ. δημοπρ. 1.7200
  • Όγκος ανοιγ. τελ. δημ. 1
Προηγ. Κλείσιμο
1.7000 -0.0300 -1.7341 %
  • Μέσος σταθμικό 1.7239
  • Εμπορευσιμότητα 0.0488
  • Κεφαλαιοποίηση € 41256780 εκ
  • Αρ. Μετοχών 23986500

Απόδοση

Αρχή εβδ.
0,89%
7 ημερών
2,41%
1 μηνός
-4,23%
3 μηνών
-19,05%
6 μηνών
-35,11%
1 έτους
-37,50%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 1,7500 1,7000 1,7150 1,720011.704 20.176
19/11/2024 1,7650 1,6950 1,7400 1,700014.904 25.936
18/11/2024 1,7300 1,6700 1,6750 1,730012.869 21.868
15/11/2024 1,7100 1,6700 1,6950 1,710012.543 21.194
14/11/2024 1,6900 1,6250 1,6600 1,685013.473 22.441
13/11/2024 1,6750 1,6300 1,6700 1,64508.465 14.060
12/11/2024 1,6900 1,6550 1,6900 1,66007.184 12.058
11/11/2024 1,7050 1,6550 1,6850 1,690013.686 22.991
07/11/2024 1,7200 1,6700 1,7200 1,68509.413 15.899
06/11/2024 1,7400 1,6800 1,7250 1,71508.905 15.291
05/11/2024 1,7150 1,6350 1,6700 1,715010.296 17.071
04/11/2024 1,6900 1,6300 1,6700 1,655010.024 16.627
01/11/2024 1,6900 1,6500 1,6500 1,66509.480 15.773
31/10/2024 1,7000 1,6500 1,6700 1,6550870 1.447
30/10/2024 1,7050 1,6200 1,6900 1,65001.459 2.400
29/10/2024 1,7100 1,6550 1,6550 1,69502.834 4.759
25/10/2024 1,7500 1,7250 1,7300 1,7250351 605
24/10/2024 1,7900 1,7900 1,7900 1,790010 17
23/10/2024 1,7850 1,7400 1,7400 1,7800492 862
22/10/2024 1,7900 1,7050 1,7050 1,7850300 517
21/10/2024 1,7750 1,7300 1,7350 1,7750241 419
18/10/2024 1,8100 1,7600 1,8100 1,78504.901 8.657
17/10/2024 1,8100 1,7550 1,8100 1,8050262 465
16/10/2024 1,8350 1,7700 1,7750 1,7850356 636
15/10/2024 1,8300 1,7100 1,7100 1,8150259 467
14/10/2024 1,7800 1,7200 1,7450 1,7800826 1.444
11/10/2024 1,8600 1,7100 1,7100 1,78007.999 14.335
10/10/2024 1,7750 1,6900 1,7300 1,77501.393 2.452
09/10/2024 1,7300 1,6800 1,7000 1,73002.235 3.807
08/10/2024 1,7400 1,6100 1,6350 1,66006.306 10.609
07/10/2024 1,6500 1,5950 1,6450 1,63502.399 3.876
04/10/2024 1,6700 1,6300 1,6300 1,63003.613 5.953
03/10/2024 1,6750 1,6300 1,6400 1,65008.213 13.500
02/10/2024 1,7200 1,6800 1,6900 1,68008.636 14.563
01/10/2024 1,7400 1,7000 1,7100 1,72502.586 4.413
30/09/2024 1,8000 1,7000 1,8000 1,765028.823 50.080
27/09/2024 1,9150 1,8900 1,9150 1,90003.010 5.721
26/09/2024 1,8900 1,8300 1,8600 1,875012.973 23.956
25/09/2024 1,9000 1,8600 1,8800 1,895011.780 21.998
24/09/2024 1,9000 1,8600 1,9000 1,89005.393 10.034
23/09/2024 1,9000 1,8150 1,8650 1,870010.348 19.040
20/09/2024 1,8800 1,8250 1,8450 1,86005.244 9.664
19/09/2024 1,9000 1,8250 1,8700 1,895013.912 25.604
18/09/2024 1,9100 1,8700 1,9000 1,87007.455 14.049
17/09/2024 1,9300 1,9050 1,9300 1,9300720 1.377
16/09/2024 1,9450 1,9300 1,9300 1,9450165 319
13/09/2024 1,9500 1,8900 1,8950 1,95002.710 5.143
12/09/2024 1,9600 1,8900 1,9300 1,94005.091 9.780
11/09/2024 1,9600 1,9300 1,9500 1,93502.230 4.325
10/09/2024 1,9900 1,9450 1,9500 1,99001.341 2.630
09/09/2024 2,0500 2,0200 2,0500 2,0200495 1.002
06/09/2024 2,0000 1,9700 1,9850 2,00004.203 8.360
05/09/2024 2,1000 2,0300 2,0900 2,0300979 2.008
04/09/2024 2,0500 1,9400 1,9600 2,0300215.249 470.745
03/09/2024 2,0300 1,9100 2,0300 1,96005.132 10.016
02/09/2024 2,0500 1,9700 2,0500 1,97503.709 7.352
30/08/2024 2,0500 2,0500 2,0500 2,05005.008 10.266
29/08/2024 2,0500 1,9350 1,9700 2,050010.534 21.192
28/08/2024 1,9950 1,9550 1,9750 1,95508.418 16.493
27/08/2024 2,0000 1,9700 2,0000 2,00003.103 6.141
26/08/2024 2,0700 2,0100 2,0700 2,040097 197
23/08/2024 2,0600 2,0200 2,0600 2,06001.603 3.288
22/08/2024 2,0000 1,9700 1,9700 2,00005.935 11.773
21/08/2024 2,1200 1,9800 2,1200 2,000024.273 48.696
20/08/2024 0,0000 0,0000 0,0000 2,10000 0
19/08/2024 2,1000 2,1000 2,1000 2,1000660 1.386
16/08/2024 2,0800 2,0000 2,0100 2,040031.727 64.942
14/08/2024 2,2000 1,9700 2,2000 1,970095.159 194.165
13/08/2024 2,2800 2,1700 2,2000 2,26006.190 13.781
12/08/2024 2,3100 2,1800 2,1800 2,28005.367 12.206
09/08/2024 2,2900 2,2300 2,2900 2,280042 94
08/08/2024 2,3000 2,1900 2,2000 2,21007.319 16.248
07/08/2024 2,3400 2,1600 2,3100 2,29004.492 10.040
06/08/2024 2,3400 2,2100 2,3400 2,2100264 586
05/08/2024 2,2900 2,0500 2,2900 2,17007.682 16.421
02/08/2024 2,3400 2,2400 2,3000 2,33004.809 10.964
01/08/2024 2,3900 2,3800 2,3900 2,390028 66
31/07/2024 2,4000 2,3900 2,4000 2,390031 74
30/07/2024 0,0000 0,0000 0,0000 2,44000 0
29/07/2024 2,4500 2,4400 2,4400 2,44003 7
26/07/2024 2,4200 2,4200 2,4200 2,42008 19
25/07/2024 2,4000 2,3300 2,4000 2,36002.252 5.353
24/07/2024 2,3600 2,2500 2,3100 2,36002.533 5.887
23/07/2024 2,5100 2,3300 2,5100 2,37001.824 4.290
22/07/2024 2,3900 2,3500 2,3700 2,37006.897 16.318
19/07/2024 2,3900 2,3700 2,3900 2,3700424 1.005
18/07/2024 2,4000 2,3800 2,3800 2,4000610 1.455
17/07/2024 2,4300 2,3500 2,4200 2,37005.693 13.532
16/07/2024 2,5500 2,4900 2,5000 2,5000214 534
15/07/2024 2,5900 2,4700 2,5000 2,55002.765 6.928
12/07/2024 2,5900 2,5900 2,5900 2,59005 12
11/07/2024 2,5900 2,5900 2,5900 2,590011 28
10/07/2024 2,5800 2,4800 2,5100 2,5500436 1.094
09/07/2024 2,6000 2,5400 2,6000 2,57001.243 3.209
08/07/2024 2,5800 2,5400 2,5400 2,57001.545 3.972
05/07/2024 2,5300 2,4400 2,4800 2,48003.538 8.818
04/07/2024 2,4800 2,4200 2,4800 2,4700950 2.342
03/07/2024 2,4900 2,3900 2,4000 2,45001.953 4.806
02/07/2024 2,4800 2,4800 2,4800 2,480050 124
01/07/2024 2,4600 2,3000 2,3800 2,460014.850 34.937
28/06/2024 0,0000 0,0000 0,0000 2,48000 0
27/06/2024 0,0000 0,0000 0,0000 2,48000 0
26/06/2024 2,4800 2,4800 2,4800 2,480010 24
25/06/2024 2,4600 2,3500 2,4600 2,4500210 504
21/06/2024 2,4000 2,4000 2,4000 2,4000110 264
20/06/2024 2,3900 2,3500 2,3900 2,35003.642 8.561
18/06/2024 2,4100 2,1900 2,1900 2,3900418 970
17/06/2024 2,4300 2,3500 2,3700 2,39002.033 4.829
14/06/2024 2,4900 2,3700 2,4400 2,39004.258 10.254
13/06/2024 2,5200 2,4500 2,5200 2,50006.670 16.642
12/06/2024 2,5000 2,4700 2,4800 2,49001.892 4.688
11/06/2024 2,5600 2,5000 2,5600 2,53001.362 3.432
10/06/2024 2,5500 2,5500 2,5500 2,550030 76
07/06/2024 2,5200 2,4400 2,4500 2,52002.477 6.126
06/06/2024 2,5900 2,4700 2,5900 2,47009.452 23.600
05/06/2024 2,5700 2,4700 2,5100 2,55003.151 7.932
04/06/2024 2,6200 2,5700 2,5800 2,59001.043 2.697
03/06/2024 2,6500 2,5900 2,6000 2,6500527 1.371
31/05/2024 0,0000 0,0000 0,0000 2,66000 0
30/05/2024 2,6800 2,6000 2,6800 2,66001.750 4.567
29/05/2024 2,7400 2,6300 2,6700 2,6700175.459 480.389
28/05/2024 2,6700 2,6000 2,6000 2,6500722 1.892
27/05/2024 0,0000 0,0000 0,0000 2,66000 0
24/05/2024 2,6600 2,6000 2,6500 2,66002.616 6.839
23/05/2024 2,7400 2,6000 2,6800 2,670056.367 153.898
22/05/2024 2,6400 2,5600 2,6000 2,62001.603 4.145
21/05/2024 2,6600 2,6100 2,6200 2,66001.636 4.315
20/05/2024 2,6200 2,6200 2,6200 2,6200350 917
17/05/2024 2,7000 2,6100 2,6600 2,66003.790 10.020
16/05/2024 2,7000 2,6300 2,6700 2,66001.501 4.006
15/05/2024 2,7400 2,5800 2,5800 2,7100180.536 493.435
14/05/2024 2,6000 2,5700 2,5700 2,60003.969 10.232
13/05/2024 2,6500 2,5300 2,6500 2,59008.273 21.078
09/05/2024 2,6100 2,4700 2,4800 2,61004.570 11.607
08/05/2024 2,5600 2,4800 2,5600 2,54004.719 11.818
02/05/2024 2,6300 2,4900 2,6300 2,490011.361 28.674
30/04/2024 2,6600 2,5400 2,6600 2,60003.888 10.010
29/04/2024 2,6400 2,5900 2,5900 2,59001.023 2.660
26/04/2024 2,6700 2,6000 2,6000 2,67003.618 9.471
25/04/2024 2,6700 2,6700 2,6700 2,67001 2
24/04/2024 2,7400 2,5800 2,7400 2,65006.463 16.913
23/04/2024 2,7700 2,6400 2,7600 2,65006.830 18.293
22/04/2024 2,8100 2,6600 2,8100 2,6700307.995 843.556
19/04/2024 2,7700 2,5800 2,5900 2,74005.557 14.818
18/04/2024 2,6500 2,5500 2,5800 2,59005.208 13.339
17/04/2024 2,8700 2,6300 2,8700 2,660013.406 36.045
16/04/2024 2,9000 2,8000 2,8500 2,87004.405 12.658
15/04/2024 2,9000 2,7600 2,7700 2,900010.370 29.248
12/04/2024 2,8600 2,7800 2,8300 2,85008.011 22.639
11/04/2024 2,8500 2,6600 2,6800 2,83008.494 23.655
10/04/2024 2,8400 2,6800 2,7700 2,75007.570 20.869
09/04/2024 2,7800 2,5600 2,6200 2,77008.107 21.487
08/04/2024 2,6500 2,5700 2,6500 2,60002.850 7.365
05/04/2024 2,5800 2,4700 2,5600 2,57003.580 9.004
04/04/2024 2,6400 2,5700 2,6200 2,60001.422 3.689
03/04/2024 2,6300 2,5500 2,6300 2,6000486 1.254
02/04/2024 2,7200 2,6000 2,6000 2,62003.173 8.328
28/03/2024 2,7100 2,6500 2,7100 2,65001.174 3.134
27/03/2024 2,7300 2,6600 2,7300 2,66001.072 2.858
26/03/2024 2,7300 2,6600 2,7000 2,70002.988 7.990
22/03/2024 2,7000 2,7000 2,7000 2,7000483 1.304
21/03/2024 2,7700 2,7000 2,7100 2,70004.054 11.000
20/03/2024 2,7600 2,7000 2,7200 2,7600872 2.395
19/03/2024 2,7900 2,7100 2,7200 2,76004.505 12.300
14/03/2024 2,8100 2,7600 2,7800 2,81003.326 9.242
13/03/2024 2,8300 2,7500 2,8200 2,81003.342 9.315
12/03/2024 2,8200 2,7400 2,7600 2,82005.235 14.461
11/03/2024 2,9400 2,8000 2,9400 2,80003.718 10.599
08/03/2024 2,9600 2,8500 2,8900 2,920024.050 70.035
06/03/2024 2,9600 2,8500 2,9100 2,900014.190 40.913
05/03/2024 2,9100 2,8400 2,9100 2,88004.545 13.057
04/03/2024 2,8800 2,7100 2,8100 2,880012.707 35.784
01/03/2024 2,7700 2,6900 2,7700 2,74004.194 11.346
29/02/2024 2,7700 2,6900 2,7700 2,75001.901 5.192
28/02/2024 2,7600 2,7000 2,7000 2,73003.810 10.351
27/02/2024 2,7800 2,7300 2,7500 2,73004.295 11.743
26/02/2024 2,8300 2,7500 2,8200 2,80004.820 13.393
23/02/2024 2,9000 2,7800 2,9000 2,80003.350 9.370
22/02/2024 2,9400 2,8200 2,8200 2,860086.635 247.376
21/02/2024 2,8000 2,7100 2,7500 2,79006.010 16.589
20/02/2024 2,7800 2,6900 2,7100 2,780010.761 29.318
19/02/2024 2,7700 2,7000 2,7300 2,74008.612 23.590
16/02/2024 2,8500 2,7400 2,8200 2,79009.138 25.512
14/02/2024 2,8200 2,7600 2,8200 2,820047 132
13/02/2024 2,8600 2,7800 2,8000 2,82005.350 14.985
12/02/2024 2,8200 2,7700 2,8100 2,82006.825 19.039
09/02/2024 2,8900 2,7500 2,7600 2,850016.359 46.363
07/02/2024 2,8100 2,7200 2,7800 2,76007.495 20.696
06/02/2024 2,8300 2,7800 2,8200 2,81003.008 8.399
05/02/2024 2,8000 2,7400 2,7900 2,77008.543 23.708
02/02/2024 2,8700 2,7800 2,8400 2,80007.112 19.999
01/02/2024 2,8900 2,7700 2,8500 2,87001.086 3.114
31/01/2024 2,8600 2,8000 2,8600 2,83002.279 6.413
30/01/2024 2,8600 2,7900 2,8500 2,790013.407 37.812
29/01/2024 2,9300 2,8700 2,8800 2,87002.285 6.574
26/01/2024 2,9500 2,8600 2,9500 2,94002.163 6.238
25/01/2024 2,9100 2,8800 2,9100 2,90001.100 3.181
24/01/2024 2,9600 2,8800 2,8800 2,95005.367 15.823
23/01/2024 2,9700 2,8500 2,9000 2,88006.960 20.103
22/01/2024 2,9500 2,8600 2,9100 2,93004.985 14.530
19/01/2024 2,9800 2,9000 2,9700 2,91005.308 15.517
18/01/2024 2,9900 2,9500 2,9900 2,97001.516 4.500
16/01/2024 3,0500 2,9200 3,0300 3,01009.125 27.288
15/01/2024 3,1300 3,0300 3,0800 3,030024.020 73.977
12/01/2024 3,0700 2,9900 3,0400 3,030026.112 78.853
11/01/2024 3,1100 2,9700 3,0400 3,0100251.484 756.609
10/01/2024 2,9800 2,8000 2,8700 2,960025.030 72.550
09/01/2024 2,8700 2,8000 2,8400 2,84002.453 6.955
08/01/2024 2,8500 2,8000 2,8400 2,83005.237 14.826
05/01/2024 2,8100 2,7600 2,7600 2,81002.255 6.263
04/01/2024 2,8100 2,8100 2,8100 2,8100350 983
03/01/2024 2,8500 2,7800 2,8200 2,81006.077 17.115
02/01/2024 2,8300 2,7600 2,7700 2,82002.947 8.273
29/12/2023 2,8400 2,7900 2,8000 2,83004.495 12.623
27/12/2023 2,8800 2,8000 2,8000 2,87001.405 4.012
22/12/2023 2,8000 2,7400 2,8000 2,8000947 2.651
21/12/2023 2,8400 2,7000 2,7200 2,84007.478 20.405
20/12/2023 2,8600 2,7600 2,8300 2,770010.949 30.726
19/12/2023 2,8700 2,7200 2,8700 2,83009.387 25.953
18/12/2023 2,8400 2,7800 2,8100 2,82004.640 13.030
15/12/2023 2,8800 2,8000 2,8800 2,85004.069 11.577
14/12/2023 2,8900 2,8300 2,8700 2,85007.755 22.185
13/12/2023 2,9100 2,8000 2,8700 2,89005.990 17.124
12/12/2023 2,8700 2,8000 2,8200 2,86003.910 11.038
11/12/2023 2,9300 2,8200 2,8200 2,87001.406 4.039
08/12/2023 2,9000 2,8900 2,8900 2,89002.433 7.032
07/12/2023 2,9600 2,8300 2,8500 2,840028.441 81.727
06/12/2023 2,9300 2,8300 2,8300 2,840020.196 58.320
05/12/2023 2,8900 2,8300 2,8800 2,83001.710 4.864
04/12/2023 2,9400 2,8200 2,8300 2,830023.103 66.195
01/12/2023 2,8300 2,7500 2,7600 2,830014.991 41.801
30/11/2023 2,7900 2,7200 2,7300 2,76009.663 26.505
29/11/2023 2,8200 2,7400 2,7700 2,740023.068 64.053
28/11/2023 2,7400 2,5900 2,7000 2,74005.564 14.836
27/11/2023 2,7000 2,4800 2,5000 2,640017.124 44.715
24/11/2023 2,5900 2,5100 2,5300 2,54002.906 7.353
22/11/2023 2,7200 2,6300 2,7100 2,65002.707 7.249
21/11/2023 2,7200 2,7000 2,7000 2,70001.002 2.715
20/11/2023 2,7700 2,7200 2,7700 2,7200333 910
17/11/2023 2,7900 2,7200 2,7600 2,77001.340 3.699
16/11/2023 2,7600 2,6100 2,6100 2,74002.662 7.130
15/11/2023 2,6700 2,6100 2,6600 2,67001.385 3.661
14/11/2023 2,7200 2,6100 2,6300 2,670017.751 47.207
13/11/2023 2,5700 2,4000 2,4500 2,57005.017 12.490
10/11/2023 2,4600 2,4500 2,4500 2,45002.462 6.053
09/11/2023 2,4500 2,3000 2,3400 2,45007.011 16.657
08/11/2023 2,4400 2,2600 2,2600 2,37001.495 3.533
07/11/2023 2,3700 2,2200 2,3500 2,31009.510 21.418
06/11/2023 2,3500 2,3000 2,3000 2,34002.975 6.874
03/11/2023 2,3000 2,1900 2,1900 2,280010.335 23.126
02/11/2023 2,1700 2,0400 2,1000 2,17003.118 6.574
01/11/2023 2,1400 2,1000 2,1000 2,14001.200 2.553
31/10/2023 2,1200 2,1100 2,1200 2,1100435 918
30/10/2023 2,1400 2,0500 2,1400 2,1300595 1.256
27/10/2023 2,1900 2,0800 2,1600 2,15002.241 4.729
26/10/2023 2,2300 2,1300 2,2200 2,20004.175 9.284
25/10/2023 0,0000 0,0000 0,0000 2,23000 0
24/10/2023 2,2300 2,2300 2,2300 2,23001 2
23/10/2023 2,1900 2,1900 2,1900 2,190010 21
20/10/2023 2,2000 1,9850 1,9900 2,16009.458 19.245
19/10/2023 2,0000 1,9500 1,9500 1,99501.832 3.608
18/10/2023 1,9900 1,9850 1,9900 1,990015 29
17/10/2023 2,0000 1,9000 2,0000 2,00001.238 2.399
16/10/2023 1,9900 1,8650 1,8900 1,9900440 824
13/10/2023 1,9900 1,9500 1,9900 1,95003.100 6.105
12/10/2023 2,0500 1,9700 2,0500 1,99506.365 12.848
11/10/2023 2,0400 1,9400 1,9700 1,99503.445 6.830
10/10/2023 2,0300 1,8600 1,8600 1,970012.758 24.316
09/10/2023 1,9750 1,8200 1,9000 1,820013.742 25.776
05/10/2023 2,1400 2,1000 2,1200 2,10003.154 6.644
04/10/2023 2,1700 2,1300 2,1600 2,150011.259 24.137
03/10/2023 2,1900 2,0800 2,1000 2,16009.365 19.967
02/10/2023 2,2800 2,1200 2,2800 2,17004.512 9.920
29/09/2023 2,2100 2,1100 2,1500 2,210015.475 33.214
28/09/2023 2,2700 2,0800 2,2700 2,220018.962 40.761
27/09/2023 2,3800 2,1800 2,3500 2,18008.747 19.431
21/09/2023 0,0000 0,0000 0,0000 2,76000 0
20/09/2023 0,0000 0,0000 0,0000 2,76000 0
19/09/2023 0,0000 0,0000 0,0000 2,76000 0
18/09/2023 0,0000 0,0000 0,0000 2,76000 0
14/09/2023 0,0000 0,0000 0,0000 2,76000 0
13/09/2023 0,0000 0,0000 0,0000 2,76000 0
12/09/2023 0,0000 0,0000 0,0000 2,76000 0
11/09/2023 0,0000 0,0000 0,0000 2,76000 0
08/09/2023 2,7900 2,6800 2,7900 2,76006.170 16.848
07/09/2023 2,8500 2,7000 2,8500 2,800010.161 28.119
06/09/2023 2,9400 2,8500 2,9000 2,90002.669 7.653
05/09/2023 2,9700 2,7800 2,9000 2,90006.628 18.878
04/09/2023 3,0900 2,8500 3,0900 2,940011.874 35.116
31/08/2023 3,2200 3,1400 3,1500 3,16009.471 29.944
30/08/2023 3,2800 3,1900 3,2300 3,22003.723 12.010
29/08/2023 3,3200 3,1400 3,2200 3,300024.918 80.846
28/08/2023 3,2800 3,1600 3,1700 3,200014.195 45.358
25/08/2023 3,2700 3,1500 3,2700 3,240023.838 75.807
24/08/2023 3,4000 3,2000 3,3200 3,290033.793 109.201
22/08/2023 3,4500 3,3000 3,3500 3,360050.585 170.666
21/08/2023 3,2700 3,1200 3,1200 3,26006.713 21.380
18/08/2023 3,2800 3,1400 3,2800 3,16007.250 23.037
17/08/2023 3,3000 3,1900 3,2200 3,28009.240 29.949
16/08/2023 3,2400 3,1700 3,2300 3,240012.010 38.517
14/08/2023 3,1900 3,0500 3,1900 3,190012.839 40.324
11/08/2023 3,3000 3,1500 3,2400 3,170011.592 36.876
10/08/2023 3,3300 3,1700 3,2500 3,26009.251 30.294
09/08/2023 3,4700 3,1800 3,1800 3,250056.077 184.873
07/08/2023 3,1500 3,0700 3,1000 3,120012.788 39.531
04/08/2023 3,2300 3,0400 3,2000 3,110022.221 69.852
03/08/2023 3,2700 3,0000 3,0800 3,140056.344 176.915
02/08/2023 3,0900 2,8100 2,9900 3,000036.950 110.068
01/08/2023 3,0000 2,8000 2,8600 2,930058.002 169.116
28/07/2023 2,8000 2,7200 2,7900 2,77003.235 8.890
27/07/2023 2,8000 2,7300 2,7500 2,780017.051 47.108
26/07/2023 2,7600 2,6800 2,7500 2,750010.819 29.364
25/07/2023 2,7800 2,6900 2,7200 2,760015.233 41.677
24/07/2023 2,7700 2,6800 2,7500 2,77004.351 11.888
20/07/2023 2,8000 2,7400 2,7700 2,780014.075 39.018
19/07/2023 2,7800 2,6700 2,6900 2,780044.829 122.442
18/07/2023 2,7000 2,6100 2,6600 2,640015.764 41.904
17/07/2023 2,8000 2,5900 2,7800 2,670033.368 88.102
14/07/2023 2,6600 2,5000 2,5000 2,640025.761 67.158
13/07/2023 2,5600 2,3900 2,4400 2,560024.843 61.448
12/07/2023 2,4700 2,3800 2,4400 2,4400575 1.390
11/07/2023 2,4700 2,3800 2,4000 2,440015.634 37.939
10/07/2023 2,4700 2,4000 2,4200 2,40002.706 6.569
06/07/2023 2,5300 2,4700 2,5000 2,480013.676 34.078
05/07/2023 2,6700 2,5700 2,6000 2,60003.424 8.874
04/07/2023 2,7000 2,6000 2,6800 2,64005.685 14.930
03/07/2023 2,8000 2,5500 2,6000 2,6700177.978 466.137
29/06/2023 2,6000 2,4700 2,5700 2,600017.502 44.504
28/06/2023 2,5000 2,3600 2,3600 2,480012.318 30.023
27/06/2023 2,4000 2,2600 2,2600 2,340012.713 29.078
22/06/2023 2,5000 2,4000 2,5000 2,480018.250 44.727
21/06/2023 2,6500 2,5500 2,6400 2,550011.181 28.794
20/06/2023 2,6000 2,4400 2,5200 2,600010.854 27.310
19/06/2023 2,6500 2,5300 2,6500 2,53009.854 25.564
16/06/2023 2,6700 2,5800 2,6400 2,60002.311 6.065
14/06/2023 2,5500 2,4900 2,4900 2,520018.052 45.335
12/06/2023 2,4700 2,3000 2,3200 2,4100161.912 377.809
09/06/2023 2,4000 2,3400 2,3600 2,350011.819 28.008
08/06/2023 2,3400 2,2800 2,3100 2,31009.795 22.509
31/05/2023 2,2000 2,1800 2,1800 2,20001.975 4.340
26/05/2023 2,1500 2,0500 2,0500 2,120011.243 23.572
24/05/2023 2,0500 1,9800 2,0500 2,04001.615 3.240
22/05/2023 2,0700 2,0000 2,0500 2,05003.115 6.391
17/05/2023 2,0300 1,9700 2,0000 2,0200865 1.740
16/05/2023 2,0500 2,0200 2,0200 2,05001.430 2.923
15/05/2023 2,0500 2,0400 2,0400 2,05003.100 6.351
12/05/2023 2,0600 2,0300 2,0300 2,05003.100 6.343
10/05/2023 2,0500 1,9900 2,0000 2,04001.250 2.515
08/05/2023 0,0000 0,0000 0,0000 2,06000 0
05/05/2023 2,0900 1,9800 1,9850 2,0600770 1.581
04/05/2023 2,0600 1,9800 2,0300 2,06003.146 6.315
02/05/2023 2,0900 2,0200 2,0800 2,03001.170 2.401
28/04/2023 2,1700 2,0500 2,1300 2,11006.590 14.091
26/04/2023 2,1300 2,0000 2,0000 2,080017.013 35.610
25/04/2023 2,0600 2,0400 2,0400 2,06001.020 2.088
24/04/2023 2,0900 1,9400 2,0900 2,00003.484 6.903
21/04/2023 2,0500 1,9750 2,0000 1,97502.950 5.876
19/04/2023 2,0600 2,0300 2,0600 2,05001.475 3.013
18/04/2023 2,0500 2,0000 2,0000 2,03001.517 3.054
13/04/2023 1,9950 1,9200 1,9400 1,99504.593 8.955
12/04/2023 2,0000 1,9500 1,9900 2,00002.176 4.286
04/04/2023 1,9700 1,9200 1,9700 1,96001.820 3.539
03/04/2023 2,0200 1,9000 1,9700 1,97001.530 2.979
31/03/2023 1,9800 1,9500 1,9800 1,9700230 453
30/03/2023 2,0400 1,9200 2,0400 2,040011.460 22.421
29/03/2023 1,9600 1,9000 1,9000 1,9500700 1.353
28/03/2023 2,0200 1,9100 2,0000 1,96003.394 6.690
27/03/2023 2,1400 2,0200 2,0600 2,04004.715 9.761
24/03/2023 2,1200 1,9600 2,0400 2,080018.270 37.572
23/03/2023 2,1000 1,9500 1,9500 2,080051.428 105.874
22/03/2023 1,9500 1,9000 1,9000 1,9200382.238 726.544
21/03/2023 1,9300 1,8100 1,8100 1,91005.526 10.473
20/03/2023 0,0000 0,0000 0,0000 1,91000 0
17/03/2023 1,9100 1,7900 1,8000 1,91006.010 10.960
16/03/2023 1,7900 1,6900 1,6900 1,79001.700 2.913
15/03/2023 1,8000 1,7100 1,8000 1,71001.835 3.160
14/03/2023 1,7900 1,7000 1,7100 1,79001.291 2.229
13/03/2023 1,7300 1,6500 1,6700 1,71004.666 7.857
10/03/2023 1,7600 1,6800 1,7400 1,76003.875 6.580
09/03/2023 1,8000 1,7500 1,7500 1,7600185 324
08/03/2023 1,7600 1,7600 1,7600 1,7600840 1.478
07/03/2023 1,8400 1,7600 1,7800 1,78002.156 3.827
06/03/2023 1,7800 1,7000 1,7200 1,78002.143 3.706
03/03/2023 1,8500 1,8300 1,8400 1,83007.040 12.894
02/03/2023 1,8500 1,7800 1,8000 1,84004.405 8.082
01/03/2023 0,0000 0,0000 0,0000 1,94000 0
28/02/2023 1,9400 1,8900 1,8900 1,94002.900 5.614
24/02/2023 1,8900 1,8600 1,8600 1,8900140 263
23/02/2023 1,9400 1,8500 1,8600 1,94005.859 11.177
22/02/2023 1,9700 1,8400 1,9700 1,85001.779 3.298
21/02/2023 1,9000 1,8500 1,8600 1,90002.006 3.755
20/02/2023 1,9600 1,8700 1,9600 1,90005.615 10.728
17/02/2023 2,0200 1,9200 2,0200 1,94004.510 8.883
16/02/2023 2,0800 1,9900 1,9900 2,000023.255 47.096
15/02/2023 1,9900 1,8500 1,8500 1,940043.472 84.094
14/02/2023 1,8800 1,7400 1,8500 1,82009.317 16.976
13/02/2023 1,8000 1,6400 1,6400 1,800015.831 27.667
10/02/2023 1,7000 1,6500 1,6600 1,66005.420 9.098
09/02/2023 1,7000 1,6200 1,6200 1,66005.055 8.434
08/02/2023 1,6900 1,6500 1,6600 1,67003.950 6.614
07/02/2023 1,6400 1,6400 1,6400 1,6400300 492
06/02/2023 1,6900 1,6400 1,6900 1,64003.550 5.921
03/02/2023 1,6800 1,6300 1,6700 1,68002.350 3.930
02/02/2023 1,6500 1,6000 1,6100 1,630019.525 31.680
01/02/2023 1,6800 1,6000 1,6000 1,67005.300 8.777
31/01/2023 1,6500 1,6000 1,6000 1,65006.608 10.798
30/01/2023 1,6400 1,6000 1,6400 1,6000444 710
27/01/2023 1,6300 1,6000 1,6000 1,63005.500 8.880
26/01/2023 1,6400 1,6000 1,6300 1,60001.500 2.425
25/01/2023 1,6900 1,5800 1,6800 1,59001.475 2.391
24/01/2023 1,6500 1,5900 1,6000 1,63001.970 3.224
23/01/2023 1,6500 1,5700 1,5700 1,61005.789 9.329
20/01/2023 1,6600 1,6400 1,6400 1,6600600 993
19/01/2023 1,6200 1,6200 1,6200 1,62002.000 3.240
18/01/2023 1,6600 1,6000 1,6200 1,62001.730 2.795
17/01/2023 1,7000 1,6300 1,6300 1,68008.095 13.509
16/01/2023 1,6300 1,5000 1,5100 1,63007.360 11.560
13/01/2023 1,5700 1,5600 1,5700 1,5700360 564
12/01/2023 1,5800 1,5400 1,5800 1,58001.590 2.494
11/01/2023 0,0000 0,0000 0,0000 1,59000 0
10/01/2023 1,6000 1,5800 1,6000 1,5900516 821
09/01/2023 1,6000 1,5800 1,6000 1,60003.479 5.538
05/01/2023 1,5900 1,5600 1,5600 1,5600490 765
04/01/2023 0,0000 0,0000 0,0000 1,60000 0
03/01/2023 1,6400 1,6000 1,6000 1,6000849 1.377
02/01/2023 1,5700 1,5700 1,5700 1,5700400 628
30/12/2022 1,5900 1,5900 1,5900 1,570040 63
29/12/2022 1,6100 1,5400 1,5400 1,5700959 1.483
28/12/2022 1,6300 1,5800 1,5900 1,63008.000 12.923
27/12/2022 1,5800 1,5800 1,5800 1,5800324 511
23/12/2022 1,5800 1,5500 1,5700 1,55001.050 1.628
22/12/2022 1,5800 1,5400 1,5400 1,5500149 231
21/12/2022 1,5900 1,4600 1,5600 1,52003.249 4.941
20/12/2022 1,6100 1,6000 1,6000 1,6100200 321
19/12/2022 1,5800 1,5600 1,5700 1,57001.240 1.949
16/12/2022 1,5900 1,5200 1,5400 1,52003.642 5.574
15/12/2022 1,6300 1,5800 1,6000 1,58002.406 3.822
14/12/2022 1,6200 1,5900 1,6200 1,60003.340 5.324
13/12/2022 1,6700 1,6500 1,6500 1,6700500 833
12/12/2022 1,6500 1,6000 1,6000 1,6500640 1.029
09/12/2022 0,0000 0,0000 0,0000 1,65000 0
08/12/2022 1,6500 1,6500 1,6500 1,650080 132
07/12/2022 1,6600 1,6400 1,6600 1,600035 57
06/12/2022 1,6600 1,5800 1,6600 1,60002.325 3.722
05/12/2022 1,6400 1,6400 1,6400 1,640075 123
02/12/2022 0,0000 0,0000 0,0000 1,64000 0
01/12/2022 1,6600 1,6400 1,6400 1,6400510 836
30/11/2022 1,6700 1,6700 1,6700 1,6700105 175
29/11/2022 1,7300 1,6100 1,7300 1,61005.137 8.304
28/11/2022 1,7300 1,6200 1,6600 1,73003.075 5.060
25/11/2022 0,0000 0,0000 0,0000 1,71000 0
24/11/2022 0,0000 0,0000 0,0000 1,71000 0
23/11/2022 1,7700 1,6500 1,7400 1,71007.746 13.426
22/11/2022 1,7200 1,6300 1,6300 1,71001.159 1.957
21/11/2022 1,7200 1,6000 1,7200 1,7100433 703
18/11/2022 0,0000 0,0000 0,0000 1,72000 0
17/11/2022 1,7200 1,6500 1,6600 1,7200422 704
16/11/2022 0,0000 0,0000 0,0000 1,76000 0
15/11/2022 1,7700 1,7600 1,7600 1,7600204 359
14/11/2022 1,7400 1,6600 1,6600 1,7400480 804
11/11/2022 1,7800 1,7600 1,7800 1,700015 26
10/11/2022 1,7000 1,6300 1,6500 1,70001.809 3.030
09/11/2022 1,7500 1,6000 1,7500 1,68001.865 3.017
08/11/2022 1,7200 1,6500 1,7000 1,69005.120 8.634
07/11/2022 1,7600 1,7300 1,7600 1,74009.510 16.637
04/11/2022 1,7800 1,7800 1,7800 1,7800250 445
03/11/2022 1,7000 1,6800 1,6800 1,70002.586 4.354
02/11/2022 1,7600 1,6800 1,7100 1,7500890 1.536
01/11/2022 0,0000 0,0000 0,0000 1,73000 0
31/10/2022 1,7300 1,6000 1,6000 1,7300599 1.001
27/10/2022 1,7400 1,7000 1,7300 1,7300154 266
26/10/2022 1,7400 1,6200 1,6200 1,74007.059 11.903
25/10/2022 1,5800 1,5800 1,5800 1,650060 94
24/10/2022 0,0000 0,0000 0,0000 1,65000 0
21/10/2022 1,6600 1,6000 1,6000 1,65002.500 4.028
20/10/2022 1,6000 1,5600 1,5600 1,60006.351 10.069
19/10/2022 1,6200 1,5100 1,5100 1,6100110 167
18/10/2022 1,6100 1,5700 1,5700 1,61002.080 3.268
17/10/2022 1,6300 1,6000 1,6000 1,63002.000 3.258
14/10/2022 1,5800 1,5400 1,5800 1,56005.258 8.285
13/10/2022 1,6000 1,5800 1,6000 1,600010 15
12/10/2022 0,0000 0,0000 0,0000 1,60000 0
11/10/2022 0,0000 0,0000 0,0000 1,60000 0
10/10/2022 1,6000 1,6000 1,6000 1,6000200 320
07/10/2022 1,5700 1,5700 1,5700 1,600050 78
06/10/2022 1,6600 1,5600 1,5600 1,60006.165 9.964
05/10/2022 1,5900 1,4700 1,4800 1,59002.380 3.704
04/10/2022 1,5800 1,4600 1,5400 1,55001.455 2.209
03/10/2022 1,6000 1,5000 1,5600 1,5400810 1.228
30/09/2022 1,5500 1,4800 1,5000 1,54002.230 3.347
29/09/2022 1,6500 1,5200 1,6500 1,52005.793 9.216
28/09/2022 1,6500 1,5200 1,5200 1,650037.480 60.349
27/09/2022 0,0000 0,0000 0,0000 1,50000 0
26/09/2022 1,5000 1,5000 1,5000 1,50001.000 1.500
23/09/2022 0,0000 0,0000 0,0000 1,53000 0
22/09/2022 1,5400 1,4800 1,4800 1,5300223 340
21/09/2022 0,0000 0,0000 0,0000 1,59000 0
20/09/2022 0,0000 0,0000 0,0000 1,59000 0
19/09/2022 1,5900 1,5900 1,5900 1,590070 111
16/09/2022 1,5800 1,5400 1,5500 1,55002.055 3.185
15/09/2022 1,5500 1,4600 1,5400 1,55001.213 1.826
14/09/2022 1,6300 1,5000 1,6300 1,5000308 468
13/09/2022 1,5300 1,3600 1,3700 1,49001.215 1.741
12/09/2022 1,4500 1,4200 1,4200 1,4500110 158
09/09/2022 1,4200 1,3200 1,3200 1,42006.808 9.304
08/09/2022 1,4800 1,3300 1,4800 1,3300545 727
07/09/2022 1,3700 1,3500 1,3500 1,3500150 202
06/09/2022 1,3700 1,3100 1,3700 1,35002.567 3.459
05/09/2022 1,4700 1,3700 1,3700 1,37001.201 1.665
02/09/2022 1,4400 1,3800 1,4300 1,38001.993 2.804
01/09/2022 1,5000 1,3900 1,5000 1,43002.737 3.856
31/08/2022 1,4800 1,4800 1,4800 1,460021 31
30/08/2022 1,5000 1,5000 1,5000 1,46001 1
29/08/2022 1,6100 1,4600 1,6100 1,4600193 282
26/08/2022 0,0000 0,0000 0,0000 1,50000 0
25/08/2022 1,5000 1,4800 1,5000 1,50002.001 2.996
24/08/2022 1,5000 1,4400 1,4400 1,50001.640 2.436
23/08/2022 1,5200 1,4500 1,4900 1,49001.457 2.152
22/08/2022 1,6000 1,4800 1,4900 1,4900500 743
19/08/2022 1,5800 1,5000 1,5000 1,5800314 486
18/08/2022 0,0000 0,0000 0,0000 1,61000 0
17/08/2022 0,0000 0,0000 0,0000 1,61000 0
16/08/2022 1,6100 1,4400 1,4500 1,6100846 1.274
12/08/2022 1,5600 1,5000 1,5000 1,55001.303 2.001
11/08/2022 1,5400 1,5100 1,5400 1,53001.109 1.677
10/08/2022 1,5200 1,5000 1,5000 1,5000453 679
09/08/2022 1,5300 1,5100 1,5300 1,51002 3
08/08/2022 1,5300 1,5000 1,5000 1,5100226 341
05/08/2022 1,5800 1,4500 1,4800 1,5800610 910
04/08/2022 1,5500 1,5000 1,5000 1,5400563 851
03/08/2022 1,5400 1,5400 1,5400 1,5400430 662
02/08/2022 1,5400 1,4900 1,4900 1,5400270 405
01/08/2022 1,5700 1,5500 1,5500 1,5700570 884
29/07/2022 1,5200 1,4700 1,4700 1,52001.420 2.120
28/07/2022 1,5500 1,4800 1,5400 1,5200983 1.494
27/07/2022 0,0000 0,0000 0,0000 1,56000 0
26/07/2022 0,0000 0,0000 0,0000 1,56000 0
25/07/2022 0,0000 0,0000 0,0000 1,56000 0
22/07/2022 0,0000 0,0000 0,0000 1,56000 0
21/07/2022 0,0000 0,0000 0,0000 1,56000 0
20/07/2022 1,5600 1,5600 1,5600 1,5600165 257
19/07/2022 1,5400 1,4200 1,4200 1,5400353 513
18/07/2022 1,6000 1,5600 1,6000 1,5700251 394
15/07/2022 1,4700 1,3800 1,4500 1,46003.871 5.556
14/07/2022 1,4800 1,4200 1,4400 1,42004.355 6.253
13/07/2022 1,5600 1,4400 1,5400 1,44001.551 2.339
12/07/2022 1,5600 1,5000 1,5000 1,56001.601 2.407
11/07/2022 0,0000 0,0000 0,0000 1,59000 0
08/07/2022 1,5900 1,5900 1,5900 1,5900108 171
07/07/2022 0,0000 0,0000 0,0000 1,57000 0
06/07/2022 0,0000 0,0000 0,0000 1,57000 0
05/07/2022 1,6100 1,5200 1,6100 1,5700586 893
04/07/2022 1,6400 1,5400 1,6000 1,5800293 466
01/07/2022 0,0000 0,0000 0,0000 1,58000 0
30/06/2022 1,5800 1,5800 1,5800 1,5800250 395
29/06/2022 1,6000 1,5900 1,5900 1,59001.002 1.593
28/06/2022 1,5700 1,5200 1,5200 1,570055 83
27/06/2022 0,0000 0,0000 0,0000 1,62000 0
24/06/2022 1,6300 1,5700 1,6100 1,62002.807 4.432
23/06/2022 1,6500 1,5500 1,6000 1,60009.642 15.475
22/06/2022 1,5900 1,5200 1,5300 1,55001.478 2.259
21/06/2022 1,5000 1,4700 1,4700 1,50003.092 4.567
20/06/2022 1,5500 1,5500 1,5500 1,5500100 155
17/06/2022 1,5800 1,4300 1,4700 1,57002.697 4.045
16/06/2022 1,6300 1,5500 1,5500 1,5500250 391
15/06/2022 1,6400 1,4500 1,6400 1,5600335 502
14/06/2022 1,6000 1,5200 1,6000 1,5700490 772
10/06/2022 1,6200 1,5400 1,6000 1,60001.819 2.886
09/06/2022 1,6600 1,5800 1,6200 1,59009.060 14.635
08/06/2022 1,6300 1,6100 1,6200 1,6100160 258
07/06/2022 0,0000 0,0000 0,0000 1,62000 0
06/06/2022 1,6300 1,5400 1,6300 1,6200700 1.114
03/06/2022 1,6400 1,5400 1,5400 1,64005.304 8.454
02/06/2022 1,5900 1,5100 1,5500 1,59001.984 3.126
01/06/2022 1,6000 1,6000 1,6000 1,60001 1
31/05/2022 1,6000 1,5000 1,5500 1,60003.267 5.210
30/05/2022 1,5200 1,4700 1,4700 1,52003.661 5.468
27/05/2022 1,4800 1,4400 1,4500 1,48001.036 1.497
26/05/2022 1,4600 1,4600 1,4600 1,460011 16
25/05/2022 0,0000 0,0000 0,0000 1,47000 0
24/05/2022 1,4700 1,3400 1,3400 1,4700211 284
23/05/2022 1,4800 1,4500 1,4800 1,48002.005 2.937
20/05/2022 0,0000 0,0000 0,0000 1,49000 0
19/05/2022 1,4900 1,4900 1,4900 1,4900100 149
18/05/2022 1,4800 1,3600 1,3600 1,47002.553 3.747
17/05/2022 1,4400 1,3500 1,4400 1,3500102 146
16/05/2022 1,4800 1,4200 1,4700 1,42002.016 2.866
13/05/2022 1,4800 1,4100 1,4300 1,470039 55
12/05/2022 1,4300 1,4300 1,4300 1,4300301 430
11/05/2022 1,4800 1,4400 1,4800 1,48002.512 3.654
10/05/2022 1,5000 1,4000 1,5000 1,47003.122 4.374
09/05/2022 1,5100 1,4800 1,5100 1,48001.824 2.700
06/05/2022 1,5400 1,4500 1,5000 1,5000914 1.350
05/05/2022 1,5700 1,5300 1,5700 1,5700890 1.381
04/05/2022 1,5800 1,5000 1,5000 1,580036 54
03/05/2022 1,6300 1,5400 1,6300 1,60002.270 3.524
29/04/2022 1,6500 1,6100 1,6100 1,63003.947 6.430
28/04/2022 1,6100 1,5800 1,5800 1,61001.505 2.378
27/04/2022 1,6000 1,5700 1,5800 1,59001.954 3.088
26/04/2022 1,6600 1,6600 1,6600 1,660013 21
21/04/2022 1,6600 1,5700 1,5700 1,6600635 1.032
20/04/2022 1,6300 1,6000 1,6000 1,63002.987 4.826
19/04/2022 1,6400 1,5600 1,5700 1,62004.009 6.415
14/04/2022 1,6400 1,5800 1,6400 1,64004.383 7.040
13/04/2022 1,6300 1,5700 1,6000 1,63001.606 2.555
12/04/2022 1,6600 1,6300 1,6300 1,65001.420 2.335
11/04/2022 1,6400 1,6400 1,6400 1,640010 16
08/04/2022 1,6100 1,6100 1,6100 1,61002.481 3.994
07/04/2022 0,0000 0,0000 0,0000 1,66000 0
06/04/2022 1,6700 1,6000 1,6600 1,66002.693 4.467
05/04/2022 0,0000 0,0000 0,0000 1,65000 0
04/04/2022 1,6700 1,6300 1,6500 1,65001.153 1.900
01/04/2022 1,6500 1,6200 1,6200 1,650013.080 21.487
31/03/2022 1,6700 1,6200 1,6300 1,66004.115 6.798
30/03/2022 1,6300 1,5500 1,5500 1,63001.912 3.014
29/03/2022 1,6700 1,6000 1,6400 1,67004.476 7.324
28/03/2022 1,6400 1,5800 1,5800 1,62002.397 3.807
24/03/2022 1,6300 1,5800 1,6000 1,62002.434 3.867
23/03/2022 1,6700 1,6100 1,6300 1,64006.950 11.301
22/03/2022 1,6900 1,6400 1,6500 1,69001.226 2.026
21/03/2022 1,7000 1,6400 1,7000 1,7000105 174
18/03/2022 1,7400 1,6100 1,6100 1,7000425.000 722.369
17/03/2022 1,6200 1,5200 1,5200 1,6200956 1.533
16/03/2022 1,6000 1,4400 1,4400 1,59005.462 8.484
15/03/2022 1,5700 1,5100 1,5200 1,5700441 675
14/03/2022 1,5200 1,4600 1,5100 1,48001.843 2.725
11/03/2022 1,4800 1,3600 1,4100 1,480010.631 15.227
10/03/2022 1,5000 1,3400 1,4900 1,35006.614 9.075
09/03/2022 1,6200 1,4100 1,5000 1,47005.129 7.472
08/03/2022 1,6300 1,4900 1,4900 1,49004.833 7.263
04/03/2022 1,6500 1,6400 1,6400 1,6500400 659
03/03/2022 1,7200 1,6100 1,6500 1,65003.065 5.000
02/03/2022 1,6500 1,5600 1,5600 1,65002.860 4.557
01/03/2022 1,6800 1,5600 1,5900 1,58003.885 6.187
28/02/2022 1,6200 1,5700 1,5800 1,57003.408 5.392
25/02/2022 1,7400 1,5800 1,5800 1,740012.917 21.049
24/02/2022 1,7800 1,6200 1,6200 1,62008.983 14.629
23/02/2022 1,8100 1,6800 1,8000 1,80004.451 7.852
22/02/2022 0,0000 0,0000 0,0000 1,82000 0
21/02/2022 0,0000 0,0000 0,0000 1,82000 0
18/02/2022 1,8700 1,8000 1,8400 1,820011.540 21.110
17/02/2022 1,8600 1,7900 1,7900 1,820015.103 27.411
16/02/2022 1,8800 1,7500 1,7500 1,810061.716 111.744
15/02/2022 1,7400 1,5600 1,6100 1,720049.612 82.197
14/02/2022 1,5900 1,5200 1,5200 1,5900715 1.109
11/02/2022 1,6000 1,5200 1,5600 1,590021.814 34.315
10/02/2022 1,4900 1,4500 1,4600 1,49001.100 1.614
09/02/2022 1,6000 1,4800 1,4800 1,4800521 773
08/02/2022 1,6200 1,5900 1,6200 1,59001.034 1.644
07/02/2022 1,5600 1,5100 1,5100 1,5600920 1.425
04/02/2022 1,5000 1,4900 1,4900 1,4900152 226
03/02/2022 1,4900 1,4400 1,4400 1,4900431 630
02/02/2022 1,5400 1,4500 1,4900 1,4500721 1.046
01/02/2022 1,5000 1,4300 1,4400 1,50001.434 2.082
31/01/2022 1,5400 1,4700 1,5400 1,4900109 165
28/01/2022 0,0000 0,0000 0,0000 1,49000 0
27/01/2022 1,4900 1,4900 1,4900 1,4900980 1.460
26/01/2022 0,0000 0,0000 0,0000 1,50000 0
25/01/2022 1,5000 1,5000 1,5000 1,50001.500 2.250
24/01/2022 0,0000 0,0000 0,0000 1,52000 0
21/01/2022 1,5400 1,5000 1,5200 1,52001.015 1.542
20/01/2022 1,5400 1,5300 1,5300 1,5400500 766
19/01/2022 1,5400 1,4400 1,4900 1,52004.391 6.502
18/01/2022 1,5800 1,4900 1,5800 1,49001.007 1.500
17/01/2022 1,5700 1,4900 1,5200 1,53004.002 6.023
14/01/2022 1,5600 1,5400 1,5600 1,5600220 342
13/01/2022 1,6500 1,5400 1,6200 1,56003.100 4.853
12/01/2022 1,6100 1,6000 1,6100 1,6000139 222
11/01/2022 1,6000 1,6000 1,6000 1,58008 12
10/01/2022 1,6000 1,5200 1,5200 1,580092 139
07/01/2022 0,0000 0,0000 0,0000 1,58000 0
05/01/2022 1,5800 1,5000 1,5600 1,58006.400 9.736
04/01/2022 1,6500 1,6400 1,6400 1,640023 37
03/01/2022 0,0000 0,0000 0,0000 1,66000 0
31/12/2021 0,0000 0,0000 0,0000 1,66000 0
30/12/2021 0,0000 0,0000 0,0000 1,66000 0
29/12/2021 1,6600 1,6600 1,6600 1,6600100 166
28/12/2021 1,6300 1,5200 1,5400 1,63003.099 4.848
27/12/2021 1,6600 1,6600 1,6600 1,66004 6
23/12/2021 0,0000 0,0000 0,0000 1,66000 0
22/12/2021 0,0000 0,0000 0,0000 1,66000 0
21/12/2021 1,6600 1,6600 1,6600 1,6600100 166
20/12/2021 1,6600 1,5800 1,6600 1,62007.159 11.412
17/12/2021 1,7500 1,5800 1,7500 1,6200194 308
16/12/2021 1,7100 1,6100 1,6100 1,7100820 1.372
15/12/2021 1,8100 1,8000 1,8100 1,800011 19
14/12/2021 1,6700 1,5700 1,6700 1,6500595 980
13/12/2021 1,7300 1,6100 1,7300 1,65009.100 15.123
10/12/2021 1,8400 1,6000 1,8400 1,68004.658 7.674
09/12/2021 1,6800 1,4500 1,4500 1,67004.999 7.906
08/12/2021 1,5000 1,4800 1,5000 1,490089 132
07/12/2021 1,5100 1,5000 1,5000 1,50001.435 2.153
06/12/2021 1,4800 1,4800 1,4800 1,48001.786 2.643
03/12/2021 1,5000 1,4200 1,4200 1,50001.542 2.232
02/12/2021 1,5000 1,4000 1,4000 1,4500299 434
01/12/2021 1,4700 1,4700 1,4700 1,4700150 220
30/11/2021 0,0000 0,0000 0,0000 1,47000 0
29/11/2021 1,4700 1,4000 1,4000 1,47003.126 4.436
26/11/2021 1,4900 1,3700 1,4200 1,45002.100 3.034
25/11/2021 1,5800 1,4700 1,5800 1,50005.083 7.608
24/11/2021 1,5000 1,5000 1,5000 1,500010 15
23/11/2021 1,5900 1,5300 1,5500 1,56006.223 9.711
22/11/2021 1,5300 1,5000 1,5200 1,53001.030 1.573
19/11/2021 1,5300 1,4700 1,4700 1,5300406 597
18/11/2021 1,5500 1,5500 1,5500 1,55005 7
17/11/2021 1,5300 1,4500 1,5100 1,51002.016 3.019
16/11/2021 1,5000 1,4600 1,5000 1,48002.470 3.660
15/11/2021 0,0000 0,0000 0,0000 1,52000 0
12/11/2021 0,0000 0,0000 0,0000 1,52000 0
11/11/2021 1,5300 1,5000 1,5000 1,5200823 1.235
10/11/2021 0,0000 0,0000 0,0000 1,56000 0
09/11/2021 1,5600 1,4900 1,5200 1,56004.906 7.588
08/11/2021 1,5200 1,4500 1,4500 1,500011.550 17.335
05/11/2021 1,5000 1,4400 1,5000 1,45002.420 3.510
04/11/2021 1,5400 1,4700 1,5200 1,51007.713 11.628
03/11/2021 1,5500 1,5400 1,5400 1,55002 3
02/11/2021 1,5400 1,5400 1,5400 1,5400100 154
01/11/2021 0,0000 0,0000 0,0000 1,52000 0
29/10/2021 1,5200 1,4400 1,4500 1,5200310 449
27/10/2021 0,0000 0,0000 0,0000 1,53000 0
26/10/2021 1,5600 1,4500 1,4700 1,53004.240 6.202
25/10/2021 1,5700 1,5700 1,5700 1,57002 3
22/10/2021 1,5900 1,5000 1,5000 1,57005.246 8.146
21/10/2021 1,5400 1,4200 1,4200 1,4200375 534
20/10/2021 0,0000 0,0000 0,0000 1,55000 0
19/10/2021 1,5500 1,5500 1,5500 1,550050 77
18/10/2021 1,5400 1,4600 1,4600 1,54001.789 2.632
15/10/2021 1,5800 1,4700 1,5500 1,47006.635 9.967
14/10/2021 1,6000 1,6000 1,6000 1,60008 12
13/10/2021 1,6100 1,6100 1,6100 1,61004 6
12/10/2021 0,0000 0,0000 0,0000 1,55000 0
11/10/2021 1,6000 1,5500 1,6000 1,5500140 218
08/10/2021 1,6000 1,5900 1,5900 1,59001.530 2.433
07/10/2021 1,5300 1,4400 1,5300 1,530012 18
06/10/2021 1,5600 1,5200 1,5600 1,5300669 1.026
05/10/2021 1,5000 1,4400 1,4900 1,44009.161 13.464
04/10/2021 1,5900 1,4900 1,5900 1,51002.698 4.066
01/10/2021 1,5700 1,5600 1,5600 1,5700620 973
30/09/2021 1,6200 1,4200 1,4200 1,51003.800 5.481
29/09/2021 1,5200 1,5100 1,5100 1,51002.690 4.062
28/09/2021 1,6500 1,5600 1,6100 1,56008.571 13.743
27/09/2021 0,0000 0,0000 0,0000 1,60000 0
24/09/2021 1,6800 1,6000 1,6600 1,60004.021 6.727
23/09/2021 1,6600 1,5200 1,6200 1,64007.254 11.881
22/09/2021 1,6300 1,4600 1,6300 1,62008.281 13.432
21/09/2021 1,6200 1,6200 1,6200 1,490010 16
20/09/2021 1,4900 1,4900 1,4900 1,49001.300 1.937
17/09/2021 1,6000 1,5000 1,5300 1,56001.201 1.864
16/09/2021 0,0000 0,0000 0,0000 1,54000 0
15/09/2021 1,5400 1,5400 1,5400 1,540010 15
14/09/2021 1,5500 1,4600 1,4600 1,54007.876 11.606
13/09/2021 1,5600 1,5300 1,5600 1,5300500 771
10/09/2021 1,6900 1,5400 1,6900 1,56004.561 7.246
09/09/2021 1,6800 1,6500 1,6800 1,6500210 346
08/09/2021 1,6100 1,6000 1,6100 1,60002.350 3.770
07/09/2021 1,6500 1,5800 1,5800 1,63006.179 9.993
06/09/2021 1,7100 1,7100 1,7100 1,7100900 1.539
03/09/2021 1,6600 1,6300 1,6400 1,66003.435 5.645
02/09/2021 1,7300 1,6100 1,7300 1,64003.025 5.098
01/09/2021 1,7800 1,7000 1,7000 1,730016.999 29.407
31/08/2021 1,6800 1,5400 1,5800 1,680013.782 22.588
30/08/2021 1,6000 1,5800 1,5800 1,600066 104
27/08/2021 0,0000 0,0000 0,0000 1,60000 0
26/08/2021 0,0000 0,0000 0,0000 1,60000 0
25/08/2021 1,6000 1,5000 1,5300 1,60002.178 3.363
24/08/2021 1,5200 1,4600 1,5000 1,50006.965 10.453
23/08/2021 1,5400 1,4100 1,4100 1,4400945 1.347
20/08/2021 1,4800 1,3200 1,4800 1,4100391 553
19/08/2021 1,5000 1,3600 1,3900 1,36001.510 2.070
18/08/2021 1,5300 1,5300 1,5300 1,500020 30
17/08/2021 1,5700 1,5000 1,5700 1,50001.641 2.461
16/08/2021 1,5300 1,5000 1,5000 1,5300600 909
13/08/2021 1,6200 1,4400 1,6200 1,50001.094 1.624
12/08/2021 1,6200 1,5500 1,6200 1,5700505 789
11/08/2021 1,6100 1,5900 1,6100 1,58004 6
10/08/2021 1,5900 1,5500 1,5500 1,5800333 524
09/08/2021 1,5600 1,4800 1,4800 1,49007 10
06/08/2021 0,0000 0,0000 0,0000 1,49000 0
05/08/2021 1,5400 1,4900 1,5400 1,4900131 195
04/08/2021 1,4900 1,4900 1,4900 1,4900953 1.419
03/08/2021 1,5100 1,5100 1,5100 1,5100150 226
02/08/2021 1,5200 1,5000 1,5200 1,5000198 297
30/07/2021 1,5100 1,5100 1,5100 1,5100120 181
29/07/2021 1,5700 1,5300 1,5700 1,53001.310 2.008
28/07/2021 1,6000 1,5300 1,5300 1,5300204 312
27/07/2021 1,6000 1,5400 1,6000 1,56002.598 4.076
26/07/2021 1,6200 1,6000 1,6000 1,61002.000 3.221
23/07/2021 1,6300 1,5900 1,5900 1,62004.623 7.448
22/07/2021 1,6000 1,5500 1,5500 1,56004.557 7.137
21/07/2021 1,5900 1,5900 1,5900 1,6500100 159
20/07/2021 1,6700 1,6300 1,6700 1,65002.315 3.825
19/07/2021 1,6000 1,5300 1,6000 1,54003.307 5.095
16/07/2021 0,0000 0,0000 0,0000 1,60000 0
15/07/2021 1,6000 1,6000 1,6000 1,6000570 912
14/07/2021 1,6400 1,6000 1,6400 1,600085 136
13/07/2021 1,6000 1,5500 1,6000 1,55001.969 3.113
12/07/2021 1,6300 1,6100 1,6100 1,61003.030 4.884
09/07/2021 1,6400 1,6000 1,6100 1,63002.785 4.481
08/07/2021 1,6200 1,4600 1,4600 1,6200961 1.489
07/07/2021 1,7300 1,6900 1,7300 1,7000250 423
06/07/2021 1,7100 1,6600 1,7000 1,70001.446 2.449
05/07/2021 1,7400 1,6500 1,6900 1,730031.329 53.427
02/07/2021 1,7200 1,6000 1,6600 1,650015.350 25.381
01/07/2021 1,5900 1,4300 1,4300 1,590015.963 24.166
30/06/2021 1,5000 1,4000 1,4000 1,50009.699 14.399
29/06/2021 0,0000 0,0000 0,0000 1,58000 0
28/06/2021 1,5800 1,5400 1,5400 1,58001.777 2.766
25/06/2021 1,6500 1,4800 1,5200 1,650010.874 16.940
24/06/2021 0,0000 0,0000 0,0000 1,63000 0
23/06/2021 0,0000 0,0000 0,0000 1,63000 0
22/06/2021 0,0000 0,0000 0,0000 1,63000 0
18/06/2021 0,0000 0,0000 0,0000 1,63000 0
17/06/2021 0,0000 0,0000 0,0000 1,63000 0
16/06/2021 1,6400 1,6000 1,6000 1,63001.000 1.625
15/06/2021 1,6600 1,5500 1,6600 1,55004.060 6.734
14/06/2021 1,5900 1,4900 1,4900 1,57004.214 6.605
11/06/2021 1,4800 1,3300 1,3300 1,48002.567 3.728
10/06/2021 1,4900 1,4000 1,4900 1,44004.110 5.872
09/06/2021 0,0000 0,0000 0,0000 1,49000 0
08/06/2021 1,5200 1,4200 1,5200 1,4900112 167
07/06/2021 1,3900 1,3000 1,3000 1,3900502 652
04/06/2021 1,3000 1,1400 1,1400 1,3000139 167
03/06/2021 1,4500 1,2600 1,4400 1,3800166 228
02/06/2021 1,4000 1,3000 1,3100 1,3500630 825
01/06/2021 1,4600 1,4600 1,4600 1,460040 58
31/05/2021 0,0000 0,0000 0,0000 1,43000 0
28/05/2021 1,5800 1,2200 1,2200 1,43001.550 2.223
27/05/2021 0,0000 0,0000 0,0000 1,27000 0
26/05/2021 1,2900 1,2000 1,2900 1,27001.651 2.091
25/05/2021 1,3200 1,1700 1,2800 1,17008.039 10.233
24/05/2021 1,3500 1,2800 1,3000 1,28001.265 1.689
21/05/2021 1,6200 1,4000 1,6200 1,400051 82
20/05/2021 1,4000 1,3200 1,3700 1,32005.927 7.830
19/05/2021 1,6400 1,3500 1,6400 1,39001.473 2.010
18/05/2021 0,0000 0,0000 0,0000 1,51000 0
17/05/2021 1,5100 1,5100 1,5100 1,510040 60
14/05/2021 1,6800 1,3100 1,3100 1,35008.312 11.024
13/05/2021 1,3200 1,0400 1,0400 1,32005.356 6.795
12/05/2021 1,4800 1,2400 1,4800 1,24003.950 4.910
11/05/2021 0,0000 0,0000 0,0000 1,20000 0
10/05/2021 1,3100 1,2000 1,3100 1,20009.155 11.017
07/05/2021 1,2200 1,1900 1,2000 1,19007.676 9.286
06/05/2021 1,2000 1,1800 1,2000 1,19006.325 7.525
05/05/2021 1,2200 1,2000 1,2000 1,2100100 121
29/04/2021 1,2300 1,1600 1,1600 1,2200607 742
28/04/2021 0,0000 0,0000 0,0000 1,23000 0
27/04/2021 0,0000 0,0000 0,0000 1,23000 0
26/04/2021 1,2400 1,1500 1,1600 1,23003.117 3.653
23/04/2021 1,1400 1,0800 1,0800 1,14007.185 7.951
22/04/2021 1,0600 1,0200 1,0600 1,02001.140 1.194
21/04/2021 1,0400 1,0200 1,0200 1,0400294 300
20/04/2021 0,0000 0,0000 0,0000 1,07000 0
19/04/2021 1,2100 1,0300 1,2100 1,07002.073 2.146
16/04/2021 1,2100 1,2100 1,2100 1,21002 2
15/04/2021 0,0000 0,0000 0,0000 1,10000 0
14/04/2021 0,0000 0,0000 0,0000 1,10000 0
13/04/2021 1,1000 1,1000 1,1000 1,1000150 165
12/04/2021 1,1400 1,0500 1,1100 1,0700766 821
09/04/2021 1,1000 1,0500 1,0500 1,10001.365 1.446
08/04/2021 1,1000 1,0200 1,0200 1,07002.170 2.299
07/04/2021 1,1000 1,0000 1,0100 1,00003.565 3.570
06/04/2021 1,0700 1,0400 1,0500 1,07006.312 6.722
01/04/2021 0,9750 0,9700 0,9700 0,9750802 779
31/03/2021 0,0000 0,0000 0,0000 1,05000 0
30/03/2021 1,0700 0,9900 0,9900 1,05002.300 2.290
29/03/2021 0,9900 0,9600 0,9700 0,99004.800 4.681
26/03/2021 1,0200 0,9700 0,9700 0,980016.251 16.068
24/03/2021 0,9700 0,8750 0,9000 0,95508.970 8.469
23/03/2021 0,9200 0,8750 0,8750 0,905010.614 9.592
22/03/2021 0,8900 0,8500 0,8850 0,875015.949 13.888
19/03/2021 0,9000 0,8500 0,8500 0,90001.750 1.530
18/03/2021 0,8950 0,8000 0,8200 0,89009.860 8.323
17/03/2021 0,8850 0,8800 0,8800 0,8150109 96
16/03/2021 0,8450 0,8000 0,8000 0,81501.181 962
12/03/2021 0,8950 0,8200 0,8950 0,83003.450 2.961
11/03/2021 0,9000 0,8000 0,8900 0,86502.646 2.260
10/03/2021 0,8750 0,8500 0,8500 0,8650390 337
09/03/2021 0,8600 0,7550 0,7550 0,845010.210 8.652
08/03/2021 0,8200 0,7800 0,7800 0,7900573 452
05/03/2021 0,8000 0,7500 0,7500 0,7500853 640
04/03/2021 0,8300 0,7350 0,7350 0,78001.140 862
03/03/2021 0,8200 0,8200 0,8200 0,770010 8
02/03/2021 0,0000 0,0000 0,0000 0,77000 0
01/03/2021 0,7700 0,7700 0,7700 0,7700150 115
26/02/2021 0,0000 0,0000 0,0000 0,77000 0
25/02/2021 0,8000 0,7350 0,7350 0,77001.875 1.399
24/02/2021 0,0000 0,0000 0,0000 0,80000 0
23/02/2021 0,0000 0,0000 0,0000 0,80000 0
22/02/2021 0,0000 0,0000 0,0000 0,80000 0
19/02/2021 0,8350 0,8350 0,8350 0,8000200 167
18/02/2021 0,0000 0,0000 0,0000 0,80000 0
17/02/2021 0,8550 0,7600 0,8200 0,800012 9
16/02/2021 0,8000 0,7800 0,7800 0,80001.200 948
15/02/2021 0,8500 0,8000 0,8000 0,8450966 817
12/02/2021 0,0000 0,0000 0,0000 0,78000 0
11/02/2021 0,7700 0,7700 0,7700 0,780020 15
10/02/2021 0,8550 0,7500 0,8350 0,780016.277 12.959
09/02/2021 0,8150 0,7650 0,7650 0,7800370 288
08/02/2021 0,7800 0,7200 0,7200 0,780014.354 10.876
05/02/2021 0,8450 0,8000 0,8000 0,80002.501 2.000
04/02/2021 0,0000 0,0000 0,0000 0,81500 0
03/02/2021 0,8200 0,8000 0,8000 0,81505.500 4.459
02/02/2021 0,8000 0,8000 0,8000 0,80001.300 1.040
01/02/2021 0,8150 0,7450 0,8150 0,8000250 200
29/01/2021 0,8250 0,8000 0,8200 0,82503.200 2.634
28/01/2021 0,8000 0,7000 0,7000 0,77004.280 3.142
27/01/2021 0,7850 0,7300 0,7300 0,73001.075 785
26/01/2021 0,0000 0,0000 0,0000 0,76000 0
25/01/2021 0,7800 0,7300 0,7650 0,760016.657 12.483
22/01/2021 0,8000 0,7800 0,8000 0,79508.528 6.746
21/01/2021 0,0000 0,0000 0,0000 0,82000 0
20/01/2021 0,0000 0,0000 0,0000 0,82000 0
19/01/2021 0,8200 0,8200 0,8200 0,82001.900 1.558
18/01/2021 0,8550 0,7900 0,7900 0,82006.072 4.903
15/01/2021 0,8050 0,7800 0,8050 0,7800201 156
14/01/2021 0,0000 0,0000 0,0000 0,80000 0
13/01/2021 0,8150 0,8000 0,8000 0,80006.000 4.835
12/01/2021 0,8400 0,7300 0,8400 0,76505.750 4.369
11/01/2021 0,7850 0,7700 0,7700 0,77004.350 3.368
08/01/2021 0,7700 0,7700 0,7700 0,8350100 77
07/01/2021 0,0000 0,0000 0,0000 0,83500 0
05/01/2021 0,8800 0,8800 0,8800 0,835016 14
04/01/2021 0,8800 0,8350 0,8650 0,835043.038 35.975
31/12/2020 0,8650 0,7500 0,7500 0,86504.722 3.995
30/12/2020 0,7600 0,7600 0,7600 0,7900100 76
29/12/2020 0,8100 0,7900 0,8100 0,79001.295 1.037
28/12/2020 0,8100 0,8000 0,8000 0,8100500 402
23/12/2020 0,7900 0,7900 0,7900 0,8000100 79
22/12/2020 0,8000 0,7700 0,7700 0,8000872 679
21/12/2020 0,8100 0,7550 0,8000 0,77001.033 801
18/12/2020 0,8000 0,7550 0,7550 0,8000257 205
17/12/2020 0,7550 0,7550 0,7550 0,75502.000 1.510
16/12/2020 0,8300 0,8000 0,8000 0,81003.617 2.942
15/12/2020 0,8500 0,7500 0,8250 0,85001.881 1.487
14/12/2020 0,9150 0,8200 0,9100 0,82505.465 4.781
11/12/2020 0,8700 0,7650 0,7650 0,870014.494 12.263
10/12/2020 0,8500 0,7900 0,7900 0,85008.934 7.203
09/12/2020 0,8000 0,8000 0,8000 0,80001.888 1.510
08/12/2020 0,8400 0,7700 0,7900 0,795011.763 9.468
07/12/2020 0,8100 0,7200 0,7300 0,810028.029 21.917
04/12/2020 0,7400 0,7200 0,7250 0,74002.704 1.961
03/12/2020 0,7200 0,7200 0,7200 0,720010 7
02/12/2020 0,7550 0,7200 0,7200 0,72003.813 2.762
01/12/2020 0,7300 0,6800 0,7200 0,72007.803 5.473
30/11/2020 0,7150 0,6950 0,7150 0,70001.110 776
27/11/2020 0,7450 0,6800 0,7000 0,71006.199 4.451
26/11/2020 0,7350 0,6600 0,6800 0,73503.491 2.427
25/11/2020 0,7250 0,6800 0,7200 0,72506.148 4.344
24/11/2020 0,7500 0,7000 0,7000 0,75001.200 848
23/11/2020 0,7200 0,7000 0,7050 0,7200904 645
20/11/2020 0,7200 0,6800 0,7000 0,70502.175 1.520
19/11/2020 0,0000 0,0000 0,0000 0,73500 0
18/11/2020 0,0000 0,0000 0,0000 0,73500 0
17/11/2020 0,7350 0,7350 0,7350 0,73501.000 735
16/11/2020 0,7100 0,6950 0,7100 0,70001.135 795
13/11/2020 0,0000 0,0000 0,0000 0,70500 0
12/11/2020 0,7050 0,6450 0,6450 0,70501.175 819
11/11/2020 0,6450 0,6450 0,6450 0,6450580 374
10/11/2020 0,6700 0,6700 0,6700 0,7050100 67
09/11/2020 0,7050 0,7000 0,7000 0,70501.300 912
06/11/2020 0,6850 0,6450 0,6450 0,68501.050 697
05/11/2020 0,0000 0,0000 0,0000 0,70500 0
04/11/2020 0,7050 0,6550 0,6700 0,70501.400 942
03/11/2020 0,7200 0,6500 0,6500 0,7200700 465
02/11/2020 0,7000 0,7000 0,7000 0,7000500 350
30/10/2020 0,0000 0,0000 0,0000 0,75500 0
29/10/2020 0,6800 0,6800 0,6800 0,7550140 95
27/10/2020 0,7550 0,7550 0,7550 0,7550502 379
26/10/2020 0,0000 0,0000 0,0000 0,70500 0
23/10/2020 0,7350 0,7000 0,7000 0,70501.403 992
22/10/2020 0,7000 0,6900 0,7000 0,69003.494 2.435
21/10/2020 0,7250 0,6500 0,6950 0,70006.945 4.807
20/10/2020 0,6950 0,6950 0,6950 0,69501.200 834
19/10/2020 0,0000 0,0000 0,0000 0,69500 0
16/10/2020 0,7450 0,7450 0,7450 0,69506 4
15/10/2020 0,0000 0,0000 0,0000 0,69500 0
14/10/2020 0,6950 0,6750 0,6750 0,69505.000 3.412
13/10/2020 0,0000 0,0000 0,0000 0,64000 0
12/10/2020 0,0000 0,0000 0,0000 0,64000 0
09/10/2020 0,0000 0,0000 0,0000 0,64000 0
08/10/2020 0,0000 0,0000 0,0000 0,64000 0
07/10/2020 0,6850 0,6300 0,6300 0,64001.761 1.127
06/10/2020 0,6300 0,6000 0,6300 0,6300670 408
05/10/2020 0,0000 0,0000 0,0000 0,63000 0
02/10/2020 0,0000 0,0000 0,0000 0,63000 0
01/10/2020 0,0000 0,0000 0,0000 0,63000 0
30/09/2020 0,6350 0,6200 0,6350 0,63004.515 2.829
29/09/2020 0,0000 0,0000 0,0000 0,65000 0
28/09/2020 0,0000 0,0000 0,0000 0,65000 0
25/09/2020 0,6500 0,6200 0,6300 0,65002.230 1.395
24/09/2020 0,0000 0,0000 0,0000 0,67000 0
23/09/2020 0,6700 0,6700 0,6700 0,6700195 130
22/09/2020 0,6700 0,6300 0,6300 0,67001.600 1.025
21/09/2020 0,0000 0,0000 0,0000 0,68500 0
18/09/2020 0,6850 0,6350 0,6400 0,68501.300 835
17/09/2020 0,0000 0,0000 0,0000 0,68500 0
16/09/2020 0,0000 0,0000 0,0000 0,68500 0
15/09/2020 0,6850 0,6300 0,6300 0,68502.036 1.363
14/09/2020 0,7000 0,6700 0,6750 0,69002.667 1.803
11/09/2020 0,0000 0,0000 0,0000 0,68000 0
10/09/2020 0,0000 0,0000 0,0000 0,68000 0
09/09/2020 0,0000 0,0000 0,0000 0,68000 0
08/09/2020 0,6800 0,6150 0,6150 0,6800250 157
07/09/2020 0,6800 0,6400 0,6400 0,68003.155 2.025
04/09/2020 0,0000 0,0000 0,0000 0,68000 0
03/09/2020 0,6900 0,6800 0,6900 0,6800812 552
02/09/2020 0,6900 0,5950 0,5950 0,68002.376 1.498
01/09/2020 0,6750 0,6300 0,6300 0,6300503 317
31/08/2020 0,6300 0,6300 0,6300 0,6500195 122
28/08/2020 0,6500 0,6000 0,6500 0,65001.620 1.023
27/08/2020 0,7100 0,6200 0,7100 0,63001.980 1.286
26/08/2020 0,6950 0,6600 0,6950 0,6600930 632
25/08/2020 0,0000 0,0000 0,0000 0,72000 0
24/08/2020 0,0000 0,0000 0,0000 0,72000 0
21/08/2020 0,0000 0,0000 0,0000 0,72000 0
20/08/2020 0,7450 0,6700 0,7450 0,7200320 230
19/08/2020 0,7200 0,6800 0,7050 0,7050461 326
18/08/2020 0,7500 0,7150 0,7150 0,7300490 357
17/08/2020 0,7350 0,7350 0,7350 0,715010 7
14/08/2020 0,7150 0,7150 0,7150 0,7150400 286
13/08/2020 0,7200 0,7200 0,7200 0,7200300 216
12/08/2020 0,7350 0,7250 0,7350 0,72501.150 835
11/08/2020 0,7350 0,7350 0,7350 0,7350150 110
10/08/2020 0,7550 0,6800 0,6800 0,68003.010 2.047
07/08/2020 0,7450 0,7000 0,7000 0,74002.967 2.087
06/08/2020 0,7600 0,6850 0,7600 0,75004.403 3.326
05/08/2020 0,6950 0,6350 0,6350 0,69503.360 2.316
04/08/2020 0,6350 0,5800 0,5800 0,63502.830 1.781
03/08/2020 0,5800 0,5800 0,5800 0,5800144 83
31/07/2020 0,5800 0,5800 0,5800 0,58001.575 913
30/07/2020 0,6400 0,6050 0,6050 0,64004.250 2.653
29/07/2020 0,6000 0,5600 0,5600 0,60002.159 1.231
28/07/2020 0,5900 0,5550 0,5900 0,55502.415 1.347
27/07/2020 0,0000 0,0000 0,0000 0,60000 0
24/07/2020 0,6000 0,5350 0,5350 0,60001.855 1.089
23/07/2020 0,5750 0,5250 0,5300 0,55503.505 1.897
22/07/2020 0,5900 0,5700 0,5700 0,57008.905 5.121
21/07/2020 0,5650 0,5650 0,5650 0,6050192 108
20/07/2020 0,6650 0,6650 0,6650 0,60501 0
17/07/2020 0,6100 0,5750 0,6050 0,60501.864 1.127
16/07/2020 0,6200 0,6100 0,6200 0,61005.210 3.210
15/07/2020 0,6700 0,6700 0,6700 0,6700100 67
14/07/2020 0,6700 0,6700 0,6700 0,6700100 67
13/07/2020 0,0000 0,0000 0,0000 0,67000 0
10/07/2020 0,0000 0,0000 0,0000 0,67000 0
09/07/2020 0,0000 0,0000 0,0000 0,67000 0
08/07/2020 0,6700 0,6700 0,6700 0,6700351 235
07/07/2020 0,0000 0,0000 0,0000 0,67000 0
06/07/2020 0,7000 0,6050 0,6200 0,67003.117 1.924
03/07/2020 0,6700 0,6600 0,6600 0,6700302 199
02/07/2020 0,6600 0,6400 0,6400 0,6600621 399
01/07/2020 0,6600 0,6500 0,6500 0,6550947 618
30/06/2020 0,0000 0,0000 0,0000 0,68500 0
29/06/2020 0,0000 0,0000 0,0000 0,68500 0
26/06/2020 0,6900 0,6250 0,6250 0,6850733 475
25/06/2020 0,0000 0,0000 0,0000 0,70000 0
24/06/2020 0,7050 0,6950 0,6950 0,700010 7
23/06/2020 0,6950 0,6600 0,6600 0,6950151 99
22/06/2020 0,0000 0,0000 0,0000 0,73000 0
19/06/2020 0,7300 0,7200 0,7200 0,73002.205 1.608
18/06/2020 0,0000 0,0000 0,0000 0,75000 0
17/06/2020 0,0000 0,0000 0,0000 0,75000 0
16/06/2020 0,7500 0,7500 0,7500 0,75005 3
15/06/2020 0,7300 0,7200 0,7200 0,7250520 374
12/06/2020 0,7450 0,6900 0,6900 0,73502.914 2.015
11/06/2020 0,0000 0,0000 0,0000 0,78000 0
10/06/2020 0,0000 0,0000 0,0000 0,78000 0
09/06/2020 0,7800 0,7800 0,7800 0,780050 39
05/06/2020 0,8000 0,7700 0,7700 0,7950750 597
04/06/2020 0,8200 0,6600 0,6600 0,7450935 734
03/06/2020 0,8400 0,7500 0,8000 0,8000995 804
02/06/2020 0,8000 0,7750 0,7750 0,8000255 199
01/06/2020 0,8500 0,8500 0,8500 0,8500102 86
29/05/2020 0,7750 0,7500 0,7600 0,75004.345 3.318
28/05/2020 0,8000 0,7450 0,7450 0,790018.290 13.864
27/05/2020 0,7700 0,7150 0,7300 0,735016.625 12.399
26/05/2020 0,7500 0,7000 0,7000 0,73004.205 3.095
25/05/2020 0,7700 0,6800 0,6950 0,720022.529 15.956
22/05/2020 0,7000 0,6400 0,6400 0,7000102 65
21/05/2020 0,6750 0,5350 0,5350 0,64002.354 1.494
20/05/2020 0,0000 0,0000 0,0000 0,70000 0
19/05/2020 0,0000 0,0000 0,0000 0,70000 0
18/05/2020 0,7000 0,7000 0,7000 0,70005 3
15/05/2020 0,6800 0,6800 0,6800 0,6800340 231
14/05/2020 0,0000 0,0000 0,0000 0,70500 0
13/05/2020 0,0000 0,0000 0,0000 0,70500 0
12/05/2020 0,0000 0,0000 0,0000 0,70500 0
11/05/2020 0,0000 0,0000 0,0000 0,70500 0
08/05/2020 0,0000 0,0000 0,0000 0,70500 0
07/05/2020 0,0000 0,0000 0,0000 0,70500 0
06/05/2020 0,0000 0,0000 0,0000 0,70500 0
05/05/2020 0,7050 0,7050 0,7050 0,705028 19
04/05/2020 0,0000 0,0000 0,0000 0,71000 0
30/04/2020 0,7150 0,7000 0,7000 0,7100400 283
29/04/2020 0,7400 0,7000 0,7000 0,7400504 352
28/04/2020 0,7500 0,7500 0,7500 0,750097 72
27/04/2020 0,7500 0,7000 0,7000 0,7500110 79
24/04/2020 0,7000 0,6700 0,7000 0,70003.380 2.328
23/04/2020 0,7500 0,6800 0,7400 0,72007.911 5.621
22/04/2020 0,7750 0,6800 0,6800 0,77502.178 1.580
21/04/2020 0,7000 0,6600 0,6600 0,68002.290 1.542
16/04/2020 0,6700 0,6200 0,6600 0,66002.151 1.415
15/04/2020 0,6300 0,5800 0,5800 0,63002.650 1.580
14/04/2020 0,5800 0,5500 0,5600 0,55004.526 2.599
09/04/2020 0,5700 0,5400 0,5600 0,56009.858 5.513
08/04/2020 0,5600 0,5300 0,5300 0,56004.340 2.336
07/04/2020 0,5300 0,5150 0,5250 0,525011.536 6.033
06/04/2020 0,5250 0,4820 0,4820 0,52502.201 1.155
03/04/2020 0,5450 0,4860 0,5450 0,5000302 146
02/04/2020 0,5550 0,5000 0,5550 0,50002.192 1.106
01/04/2020 0,5750 0,5000 0,5750 0,52504.575 2.321
31/03/2020 0,5750 0,5100 0,5600 0,54006.704 3.592
30/03/2020 0,5500 0,5050 0,5050 0,55004.380 2.287
27/03/2020 0,5600 0,5100 0,5450 0,530010.927 5.750
26/03/2020 0,5700 0,5200 0,5500 0,540019.188 10.455
24/03/2020 0,6400 0,5500 0,6400 0,550013.148 7.522
23/03/2020 0,5850 0,5650 0,5650 0,58501.379 796
20/03/2020 0,6200 0,5200 0,5300 0,62009.331 5.509
19/03/2020 0,5750 0,5600 0,5750 0,57006.785 3.881
18/03/2020 0,5650 0,5250 0,5250 0,52501.982 1.040
17/03/2020 0,6000 0,5150 0,6000 0,580012.824 6.799
16/03/2020 0,6200 0,5700 0,6200 0,57007.801 4.446
13/03/2020 0,6800 0,6300 0,6500 0,630046.662 29.733
12/03/2020 0,8500 0,7000 0,8500 0,70007.205 5.044
11/03/2020 0,7800 0,7700 0,7700 0,7750300 233
10/03/2020 0,7700 0,7000 0,7000 0,77002.580 1.842
09/03/2020 0,8200 0,7650 0,7650 0,765016.823 13.118
06/03/2020 1,0000 0,8450 1,0000 0,845036.013 30.461
05/03/2020 1,0000 0,9050 1,0000 0,93505.573 5.343
04/03/2020 1,0200 0,9800 1,0100 1,00001.617 1.621
03/03/2020 1,0500 0,9900 1,0200 1,01003.804 3.865
28/02/2020 1,0300 0,9400 0,9400 0,96505.309 5.202
27/02/2020 1,0700 1,0400 1,0500 1,04006.891 7.211
26/02/2020 1,2500 1,1500 1,2500 1,15007.391 8.589
25/02/2020 1,2700 1,2700 1,2700 1,270085 107
24/02/2020 1,2200 1,1700 1,2200 1,17001.330 1.576
21/02/2020 1,3200 1,2800 1,3200 1,30001.220 1.589
20/02/2020 1,2700 1,2200 1,2700 1,22001.750 2.160
19/02/2020 1,2500 1,1600 1,2500 1,25002.400 2.946
18/02/2020 1,3000 1,2600 1,2600 1,26001.050 1.325
17/02/2020 1,3500 1,2500 1,2500 1,33002.155 2.707
14/02/2020 1,4000 1,2600 1,4000 1,28001.005 1.288
13/02/2020 1,3600 1,2000 1,2000 1,34003.845 5.014
12/02/2020 1,3700 1,2700 1,3500 1,2900921 1.203
11/02/2020 1,3400 1,2700 1,3400 1,28003.680 4.698
10/02/2020 1,3800 1,2300 1,2300 1,36003.258 4.153
07/02/2020 1,3900 1,2900 1,2900 1,32004.217 5.625
06/02/2020 1,3200 1,2500 1,2500 1,29003.420 4.398
05/02/2020 1,2200 1,2000 1,2000 1,2200877 1.065
04/02/2020 1,2100 1,2100 1,2100 1,2100171 206
03/02/2020 1,1200 1,0800 1,0800 1,12001.340 1.464
31/01/2020 1,2500 1,1400 1,1500 1,1400550 635
30/01/2020 1,3500 1,1800 1,3500 1,21003.495 4.247
29/01/2020 1,2800 1,1700 1,1700 1,26005.977 7.405
28/01/2020 1,1800 1,1800 1,1800 1,18001.900 2.242
27/01/2020 1,2800 1,1500 1,2500 1,16004.594 5.418
24/01/2020 1,2200 1,2200 1,2200 1,2200200 244
23/01/2020 1,2300 1,1800 1,2000 1,23005.189 6.249
22/01/2020 1,2400 1,1400 1,1400 1,230010.794 12.804
21/01/2020 1,1400 1,1000 1,1000 1,14002.063 2.349
20/01/2020 1,1500 1,1000 1,1000 1,15007.211 8.203
17/01/2020 0,0000 0,0000 0,0000 1,16000 0
16/01/2020 1,1800 1,1600 1,1600 1,16001.354 1.578
15/01/2020 1,1700 1,1000 1,1700 1,160015.888 18.204
14/01/2020 1,0800 1,0000 1,0000 1,070014.769 15.835
13/01/2020 0,9900 0,9400 0,9400 0,985016.965 16.517
10/01/2020 0,9000 0,8900 0,8900 0,90001.001 900
09/01/2020 0,9000 0,9000 0,9000 0,90001.100 990
08/01/2020 0,9700 0,9000 0,9200 0,90005.060 4.638
07/01/2020 0,9150 0,8600 0,9150 0,9150969 878
03/01/2020 0,9400 0,8500 0,8500 0,91501.903 1.735
02/01/2020 0,9300 0,9100 0,9250 0,92003.300 3.034
31/12/2019 0,0000 0,0000 0,0000 0,90500 0
30/12/2019 0,9050 0,9050 0,9050 0,90505 4
27/12/2019 0,0000 0,0000 0,0000 0,90500 0
23/12/2019 0,9500 0,8600 0,9500 0,90502.753 2.597
20/12/2019 0,8950 0,8800 0,8800 0,88504.323 3.834
19/12/2019 0,8800 0,8400 0,8400 0,8150200 175
18/12/2019 0,8500 0,8150 0,8500 0,8150610 500
17/12/2019 0,8950 0,8100 0,8200 0,82001.100 904
16/12/2019 0,8500 0,8150 0,8150 0,83003.500 2.903
13/12/2019 0,0000 0,0000 0,0000 0,89000 0
12/12/2019 0,0000 0,0000 0,0000 0,89000 0
11/12/2019 0,0000 0,0000 0,0000 0,89000 0
10/12/2019 0,8900 0,8200 0,8200 0,8900670 566
09/12/2019 0,9100 0,9100 0,9100 0,9100800 728
06/12/2019 0,0000 0,0000 0,0000 0,85000 0
05/12/2019 0,9150 0,9150 0,9150 0,85001 0
04/12/2019 0,0000 0,0000 0,0000 0,85000 0
03/12/2019 0,8600 0,8500 0,8600 0,8500870 742
02/12/2019 0,9300 0,8500 0,8500 0,8500698 594
29/11/2019 0,0000 0,0000 0,0000 0,85000 0
28/11/2019 0,9100 0,8500 0,9100 0,8500170 147
27/11/2019 1,0000 0,8700 0,8700 0,8850230 203
26/11/2019 1,0000 0,8800 1,0000 0,925021 19
25/11/2019 0,9500 0,9250 0,9250 0,9250145 135
22/11/2019 0,9850 0,9200 0,9200 0,92501.555 1.436
21/11/2019 0,0000 0,0000 0,0000 1,01000 0
20/11/2019 1,0200 1,0000 1,0100 1,0100180 181
19/11/2019 1,0200 1,0000 1,0100 1,0100630 636
18/11/2019 1,0500 1,0500 1,0500 0,960012 12
15/11/2019 1,0000 0,9500 0,9900 0,96004.469 4.359
14/11/2019 1,0500 1,0100 1,0200 1,0500519 534
13/11/2019 0,0000 0,0000 0,0000 1,02000 0
12/11/2019 1,0300 0,9300 1,0300 1,0200311 316
11/11/2019 0,0000 0,0000 0,0000 0,99500 0
08/11/2019 1,0200 0,9800 0,9800 0,9950500 501
07/11/2019 0,0000 0,0000 0,0000 0,97000 0
06/11/2019 0,9800 0,9650 0,9650 0,9700600 583
05/11/2019 0,9400 0,8900 0,8900 0,9400659 599
04/11/2019 0,8600 0,8200 0,8200 0,8550985 827
01/11/2019 0,0000 0,0000 0,0000 0,90000 0
31/10/2019 0,0000 0,0000 0,0000 0,90000 0
30/10/2019 0,8200 0,8200 0,8200 0,9000200 164
29/10/2019 0,0000 0,0000 0,0000 0,90000 0
25/10/2019 0,8950 0,8950 0,8950 0,90001 0
24/10/2019 0,0000 0,0000 0,0000 0,90000 0
23/10/2019 0,9000 0,8200 0,8200 0,9000235 208
22/10/2019 0,0000 0,0000 0,0000 0,86000 0
21/10/2019 0,0000 0,0000 0,0000 0,86000 0
18/10/2019 0,9100 0,8600 0,9100 0,8600550 473
17/10/2019 0,0000 0,0000 0,0000 0,91000 0
16/10/2019 0,0000 0,0000 0,0000 0,91000 0
15/10/2019 0,0000 0,0000 0,0000 0,91000 0
14/10/2019 0,9150 0,8700 0,8700 0,91005.099 4.510
11/10/2019 0,8650 0,8500 0,8650 0,86501.452 1.252
10/10/2019 0,8700 0,7800 0,7950 0,79001.830 1.446
09/10/2019 0,8850 0,8850 0,8850 0,84005 4
08/10/2019 0,8400 0,8350 0,8350 0,8400700 585
07/10/2019 0,9200 0,9000 0,9150 0,91504.900 4.494
04/10/2019 0,8800 0,8800 0,8800 0,8800200 176
03/10/2019 0,8600 0,8600 0,8600 0,86002.350 2.021
02/10/2019 0,9300 0,9200 0,9250 0,9250380 351
01/10/2019 0,9500 0,8950 0,9000 0,91503.596 3.297
30/09/2019 0,8750 0,8750 0,8750 0,8750200 175
27/09/2019 0,8300 0,8200 0,8300 0,82002.500 2.060
26/09/2019 0,8700 0,8000 0,8700 0,84504.271 3.617
25/09/2019 0,7850 0,7850 0,7850 0,785020 15
24/09/2019 0,8700 0,8650 0,8650 0,8700229 198
23/09/2019 0,0000 0,0000 0,0000 0,83500 0
20/09/2019 0,8350 0,8350 0,8350 0,8350171 142
19/09/2019 0,8350 0,8000 0,8350 0,83502.100 1.720
18/09/2019 0,8500 0,8350 0,8400 0,850010.700 9.078
17/09/2019 0,8150 0,7700 0,7700 0,78001.547 1.210
16/09/2019 0,7500 0,7500 0,7500 0,7500100 75
13/09/2019 0,8400 0,8400 0,8400 0,8400600 504
12/09/2019 0,8000 0,8000 0,8000 0,8000300 240
11/09/2019 0,0000 0,0000 0,0000 0,80000 0
10/09/2019 0,8000 0,8000 0,8000 0,80001.309 1.047
09/09/2019 0,8000 0,7900 0,7900 0,79502.862 2.265
06/09/2019 0,8000 0,7900 0,8000 0,79501.500 1.190
05/09/2019 0,8000 0,8000 0,8000 0,80001.200 960
04/09/2019 0,8150 0,7900 0,7900 0,81006.000 4.833
03/09/2019 0,7800 0,7800 0,7800 0,7800449 350
02/09/2019 0,8400 0,8300 0,8300 0,8350234 195
30/08/2019 0,8400 0,8400 0,8400 0,8400100 84
29/08/2019 0,8500 0,8500 0,8500 0,8500350 297
28/08/2019 0,0000 0,0000 0,0000 0,88000 0
27/08/2019 0,8800 0,7800 0,7800 0,880057 49
26/08/2019 0,8600 0,7700 0,7700 0,8500333 269
23/08/2019 0,8900 0,7600 0,8900 0,8450150 127
22/08/2019 0,0000 0,0000 0,0000 0,89000 0
21/08/2019 0,8900 0,8100 0,8100 0,8900103 91
20/08/2019 0,0000 0,0000 0,0000 0,86000 0
19/08/2019 0,8700 0,8300 0,8300 0,8600557 482
16/08/2019 0,8850 0,8100 0,8800 0,8100249 208
14/08/2019 0,8850 0,8850 0,8850 0,8850239 211
13/08/2019 0,0000 0,0000 0,0000 0,90000 0
12/08/2019 0,0000 0,0000 0,0000 0,90000 0
09/08/2019 0,9000 0,9000 0,9000 0,900016 14
08/08/2019 0,9550 0,7950 0,7950 0,8050210 168
07/08/2019 0,8650 0,8650 0,8650 0,8650650 562
06/08/2019 0,8650 0,8000 0,8000 0,86501.530 1.225
05/08/2019 0,8350 0,7300 0,7300 0,830011.019 8.926
02/08/2019 0,0000 0,0000 0,0000 0,85500 0
01/08/2019 0,0000 0,0000 0,0000 0,85500 0
31/07/2019 0,0000 0,0000 0,0000 0,85500 0
30/07/2019 0,0000 0,0000 0,0000 0,85500 0
29/07/2019 0,8550 0,8550 0,8550 0,8550200 171
26/07/2019 0,8300 0,8150 0,8300 0,815015.024 12.253
25/07/2019 0,9250 0,8150 0,9250 0,83002.905 2.435
24/07/2019 0,9000 0,8200 0,8200 0,90002.601 2.235
23/07/2019 0,9300 0,7250 0,7250 0,88001.060 903
22/07/2019 1,0000 0,9750 0,9750 0,99001.000 991
19/07/2019 0,9600 0,9300 0,9600 0,95501.500 1.432
18/07/2019 0,9850 0,8150 0,9850 0,90504.950 4.470
17/07/2019 0,9150 0,9150 0,9150 0,915020 18
16/07/2019 1,0500 1,0500 1,0500 1,050010 10
15/07/2019 0,8200 0,8150 0,8150 0,8150401 326
12/07/2019 0,8700 0,8300 0,8700 0,8300950 790
11/07/2019 0,7500 0,7350 0,7500 0,74501.600 1.191
10/07/2019 0,8000 0,6900 0,6900 0,7250400 290
09/07/2019 0,8200 0,7900 0,7900 0,8100150 121
08/07/2019 0,7900 0,7900 0,7900 0,790042 33
05/07/2019 0,0000 0,0000 0,0000 0,72000 0
04/07/2019 0,7200 0,7000 0,7000 0,72002.000 1.420
03/07/2019 0,7300 0,7200 0,7250 0,73002.898 2.109
02/07/2019 0,0000 0,0000 0,0000 0,71500 0
01/07/2019 0,7750 0,7150 0,7750 0,7150597 426
28/06/2019 0,0000 0,0000 0,0000 0,74500 0
27/06/2019 0,0000 0,0000 0,0000 0,74500 0
26/06/2019 0,7750 0,7750 0,7750 0,7450159 123
25/06/2019 0,7750 0,7350 0,7700 0,74505.347 4.017
24/06/2019 0,7800 0,7000 0,7000 0,7050453 319
21/06/2019 0,7400 0,7000 0,7000 0,74003.120 2.208
20/06/2019 0,0000 0,0000 0,0000 0,69500 0
19/06/2019 0,7600 0,6800 0,6950 0,69501.669 1.159
18/06/2019 0,8000 0,6850 0,8000 0,695011.163 7.756
14/06/2019 0,7400 0,7400 0,7400 0,7400500 370
13/06/2019 0,8050 0,7500 0,8050 0,75001.500 1.130
12/06/2019 0,7900 0,7300 0,7550 0,735013.800 10.347
11/06/2019 0,8050 0,7350 0,7350 0,80501.156 870
10/06/2019 0,7700 0,7450 0,7450 0,76508.656 6.636
07/06/2019 0,7000 0,7000 0,7000 0,700050 35
06/06/2019 0,7050 0,6800 0,6850 0,700012.818 8.962
05/06/2019 0,6850 0,6400 0,6400 0,68502.901 1.903
04/06/2019 0,6800 0,6600 0,6800 0,66003.700 2.496
03/06/2019 0,6600 0,6300 0,6600 0,66006.299 4.068
31/05/2019 0,6600 0,6300 0,6350 0,66003.713 2.354
30/05/2019 0,0000 0,0000 0,0000 0,65000 0
29/05/2019 0,6500 0,6150 0,6150 0,6500180 114
28/05/2019 0,6600 0,6500 0,6600 0,65003.802 2.500
27/05/2019 0,6950 0,6150 0,6150 0,65504.328 2.813
24/05/2019 0,6200 0,6200 0,6200 0,6550100 62
23/05/2019 0,6600 0,6200 0,6600 0,65501.950 1.273
22/05/2019 0,6750 0,6200 0,6200 0,6600300 192
21/05/2019 0,6600 0,6500 0,6600 0,66002.450 1.612
20/05/2019 0,0000 0,0000 0,0000 0,60000 0
17/05/2019 0,0000 0,0000 0,0000 0,60000 0
16/05/2019 0,0000 0,0000 0,0000 0,60000 0
15/05/2019 0,6000 0,6000 0,6000 0,60003.000 1.800
14/05/2019 0,6350 0,6200 0,6300 0,63505.421 3.407
13/05/2019 0,0000 0,0000 0,0000 0,63500 0
10/05/2019 0,6750 0,6250 0,6300 0,6350890 563
09/05/2019 0,6600 0,6550 0,6550 0,66002.200 1.451
08/05/2019 0,6600 0,6600 0,6600 0,66002.500 1.650
07/05/2019 0,6500 0,6500 0,6500 0,6700300 195
06/05/2019 0,6700 0,6400 0,6400 0,67001.500 997
03/05/2019 0,6600 0,6500 0,6500 0,66001.250 817
02/05/2019 0,6600 0,6350 0,6350 0,64008.000 5.068
30/04/2019 0,6000 0,6000 0,6000 0,60007.010 4.206
25/04/2019 0,0000 0,0000 0,0000 0,58500 0
24/04/2019 0,5850 0,5850 0,5850 0,5850560 327
23/04/2019 0,6000 0,5800 0,5800 0,600023.067 13.839
18/04/2019 0,0000 0,0000 0,0000 0,60000 0
17/04/2019 0,6000 0,5900 0,5900 0,60002.589 1.552
16/04/2019 0,0000 0,0000 0,0000 0,61000 0
15/04/2019 0,6100 0,5500 0,5500 0,61001.460 864
12/04/2019 0,5600 0,5550 0,5550 0,56007.179 4.019
11/04/2019 0,0000 0,0000 0,0000 0,51000 0
10/04/2019 0,0000 0,0000 0,0000 0,51000 0
09/04/2019 0,5100 0,4800 0,5100 0,51002.100 1.068
08/04/2019 0,0000 0,0000 0,0000 0,51000 0
05/04/2019 0,5100 0,5100 0,5100 0,5100200 102
04/04/2019 0,5200 0,5200 0,5200 0,510060 31
03/04/2019 0,5250 0,5100 0,5250 0,51002.300 1.180
02/04/2019 0,5250 0,5000 0,5000 0,5250500 256
01/04/2019 0,5500 0,5500 0,5500 0,5300200 110
29/03/2019 0,5400 0,5250 0,5250 0,53006.900 3.653
28/03/2019 0,5250 0,4500 0,4500 0,52509.310 4.317
27/03/2019 0,5500 0,5500 0,5500 0,5000200 110
26/03/2019 0,5100 0,4980 0,4980 0,50001.450 727
22/03/2019 0,0000 0,0000 0,0000 0,55000 0
21/03/2019 0,0000 0,0000 0,0000 0,55000 0
20/03/2019 0,0000 0,0000 0,0000 0,55000 0
19/03/2019 0,5500 0,5500 0,5500 0,55001.100 605
18/03/2019 0,5800 0,5800 0,5800 0,5750300 174
15/03/2019 0,5700 0,5700 0,5700 0,5750200 114
14/03/2019 0,5300 0,5300 0,5300 0,5750260 137
13/03/2019 0,6000 0,5350 0,6000 0,57501.060 611
12/03/2019 0,0000 0,0000 0,0000 0,59000 0
08/03/2019 0,6100 0,5400 0,5400 0,590060 35
07/03/2019 0,0000 0,0000 0,0000 0,59000 0
06/03/2019 0,5900 0,5400 0,5400 0,59001.376 786
05/03/2019 0,5400 0,5400 0,5400 0,5400400 216
04/03/2019 0,0000 0,0000 0,0000 0,55000 0
01/03/2019 0,5500 0,5500 0,5500 0,55001.600 880
28/02/2019 0,5400 0,5400 0,5400 0,54001.600 864
27/02/2019 0,6000 0,5950 0,5950 0,6000200 119
26/02/2019 0,6000 0,6000 0,6000 0,60002.500 1.500
25/02/2019 0,6300 0,6300 0,6300 0,63003.500 2.205
22/02/2019 0,6900 0,6400 0,6900 0,64001.300 857
21/02/2019 0,6600 0,6500 0,6600 0,66002.340 1.543
20/02/2019 0,6600 0,6350 0,6350 0,66008.965 5.815
19/02/2019 0,6000 0,6000 0,6000 0,60001.000 600
18/02/2019 0,5700 0,5600 0,5600 0,57005.269 2.971
15/02/2019 0,5300 0,5000 0,5000 0,53001.300 662
14/02/2019 0,5500 0,5400 0,5400 0,55003.079 1.675
13/02/2019 0,5000 0,5000 0,5000 0,50008.501 4.250
12/02/2019 0,0000 0,0000 0,0000 0,50000 0
11/02/2019 0,0000 0,0000 0,0000 0,50000 0
08/02/2019 0,5000 0,4800 0,5000 0,50004.200 2.098
07/02/2019 0,4800 0,4800 0,4800 0,490010 4
06/02/2019 0,4900 0,4900 0,4900 0,49001.000 490
05/02/2019 0,4920 0,4900 0,4900 0,5000250 122
04/02/2019 0,0000 0,0000 0,0000 0,50000 0
01/02/2019 0,5000 0,5000 0,5000 0,50004.000 2.000
31/01/2019 0,5100 0,5100 0,5100 0,51002.937 1.497
30/01/2019 0,0000 0,0000 0,0000 0,49000 0
29/01/2019 0,5300 0,4800 0,4800 0,4900160 77
28/01/2019 0,5300 0,5300 0,5300 0,490062 32
25/01/2019 0,0000 0,0000 0,0000 0,49000 0
24/01/2019 0,4900 0,4900 0,4900 0,49001.000 490
23/01/2019 0,5000 0,5000 0,5000 0,500013.000 6.500
22/01/2019 0,5300 0,5000 0,5200 0,50005.763 2.900
21/01/2019 0,0000 0,0000 0,0000 0,52000 0
18/01/2019 0,0000 0,0000 0,0000 0,52000 0
17/01/2019 0,0000 0,0000 0,0000 0,52000 0
16/01/2019 0,0000 0,0000 0,0000 0,52000 0
15/01/2019 0,5200 0,5200 0,5200 0,5200300 156
14/01/2019 0,0000 0,0000 0,0000 0,50000 0
11/01/2019 0,0000 0,0000 0,0000 0,50000 0
10/01/2019 0,0000 0,0000 0,0000 0,50000 0
09/01/2019 0,5000 0,5000 0,5000 0,5000420 210
08/01/2019 0,0000 0,0000 0,0000 0,54000 0
07/01/2019 0,5000 0,5000 0,5000 0,540040 20
04/01/2019 0,0000 0,0000 0,0000 0,54000 0
03/01/2019 0,0000 0,0000 0,0000 0,54000 0
02/01/2019 0,0000 0,0000 0,0000 0,54000 0
31/12/2018 0,0000 0,0000 0,0000 0,54000 0
28/12/2018 0,0000 0,0000 0,0000 0,54000 0
27/12/2018 0,0000 0,0000 0,0000 0,54000 0
21/12/2018 0,0000 0,0000 0,0000 0,54000 0
20/12/2018 0,0000 0,0000 0,0000 0,54000 0
19/12/2018 0,0000 0,0000 0,0000 0,54000 0
18/12/2018 0,0000 0,0000 0,0000 0,54000 0
17/12/2018 0,0000 0,0000 0,0000 0,54000 0
14/12/2018 0,0000 0,0000 0,0000 0,54000 0
13/12/2018 0,5400 0,5100 0,5100 0,54001.250 648
12/12/2018 0,0000 0,0000 0,0000 0,52000 0
11/12/2018 0,0000 0,0000 0,0000 0,52000 0
10/12/2018 0,0000 0,0000 0,0000 0,52000 0
07/12/2018 0,0000 0,0000 0,0000 0,52000 0
06/12/2018 0,0000 0,0000 0,0000 0,52000 0
05/12/2018 0,0000 0,0000 0,0000 0,52000 0
04/12/2018 0,5150 0,4800 0,4800 0,520035 16
03/12/2018 0,5200 0,4680 0,5200 0,5200196 96
30/11/2018 0,0000 0,0000 0,0000 0,52000 0
29/11/2018 0,0000 0,0000 0,0000 0,52000 0
28/11/2018 0,0000 0,0000 0,0000 0,52000 0
27/11/2018 0,0000 0,0000 0,0000 0,52000 0
26/11/2018 0,0000 0,0000 0,0000 0,52000 0
23/11/2018 0,0000 0,0000 0,0000 0,52000 0
22/11/2018 0,5200 0,5200 0,5200 0,5200100 52
21/11/2018 0,0000 0,0000 0,0000 0,52000 0
20/11/2018 0,0000 0,0000 0,0000 0,52000 0
19/11/2018 0,0000 0,0000 0,0000 0,52000 0
16/11/2018 0,0000 0,0000 0,0000 0,52000 0
15/11/2018 0,0000 0,0000 0,0000 0,52000 0
14/11/2018 0,5200 0,5200 0,5200 0,5200100 52
13/11/2018 0,0000 0,0000 0,0000 0,52000 0
12/11/2018 0,0000 0,0000 0,0000 0,52000 0
09/11/2018 0,0000 0,0000 0,0000 0,52000 0
08/11/2018 0,0000 0,0000 0,0000 0,52000 0
07/11/2018 0,0000 0,0000 0,0000 0,52000 0
06/11/2018 0,0000 0,0000 0,0000 0,52000 0
05/11/2018 0,5200 0,5200 0,5200 0,52004.000 2.080
02/11/2018 0,5200 0,5200 0,5200 0,52007.200 3.744
01/11/2018 0,5500 0,5500 0,5500 0,5500100 55
31/10/2018 0,5900 0,5500 0,5500 0,55002.053 1.149
30/10/2018 0,0000 0,0000 0,0000 0,61000 0
29/10/2018 0,0000 0,0000 0,0000 0,61000 0
26/10/2018 0,0000 0,0000 0,0000 0,61000 0
25/10/2018 0,0000 0,0000 0,0000 0,61000 0
24/10/2018 0,0000 0,0000 0,0000 0,61000 0
23/10/2018 0,0000 0,0000 0,0000 0,61000 0
22/10/2018 0,0000 0,0000 0,0000 0,61000 0
19/10/2018 0,0000 0,0000 0,0000 0,61000 0
18/10/2018 0,5600 0,5600 0,5600 0,6100100 56
17/10/2018 0,0000 0,0000 0,0000 0,61000 0
16/10/2018 0,0000 0,0000 0,0000 0,61000 0
15/10/2018 0,0000 0,0000 0,0000 0,61000 0
12/10/2018 0,0000 0,0000 0,0000 0,61000 0
11/10/2018 0,0000 0,0000 0,0000 0,61000 0
10/10/2018 0,0000 0,0000 0,0000 0,61000 0
09/10/2018 0,6100 0,6100 0,6100 0,61001.000 610
08/10/2018 0,5550 0,5300 0,5300 0,55501.000 540
05/10/2018 0,0000 0,0000 0,0000 0,51000 0
04/10/2018 0,5100 0,5100 0,5100 0,51001.000 510
03/10/2018 0,0000 0,0000 0,0000 0,47600 0
02/10/2018 0,0000 0,0000 0,0000 0,47600 0
01/10/2018 0,0000 0,0000 0,0000 0,47600 0
28/09/2018 0,0000 0,0000 0,0000 0,47600 0
27/09/2018 0,4960 0,4960 0,4960 0,476020 9
26/09/2018 0,0000 0,0000 0,0000 0,47600 0
25/09/2018 0,4300 0,4300 0,4300 0,476050 21
24/09/2018 0,0000 0,0000 0,0000 0,47600 0
21/09/2018 0,0000 0,0000 0,0000 0,47600 0
20/09/2018 0,0000 0,0000 0,0000 0,47600 0
19/09/2018 0,0000 0,0000 0,0000 0,47600 0
18/09/2018 0,0000 0,0000 0,0000 0,47600 0
17/09/2018 0,5000 0,5000 0,5000 0,476010 5
14/09/2018 0,5050 0,5050 0,5050 0,4760200 101
13/09/2018 0,0000 0,0000 0,0000 0,47600 0
12/09/2018 0,0000 0,0000 0,0000 0,47600 0
11/09/2018 0,0000 0,0000 0,0000 0,47600 0
10/09/2018 0,0000 0,0000 0,0000 0,47600 0
07/09/2018 0,0000 0,0000 0,0000 0,47600 0
06/09/2018 0,4780 0,4600 0,4780 0,47603.310 1.574
05/09/2018 0,4800 0,4800 0,4800 0,5050100 48
04/09/2018 0,0000 0,0000 0,0000 0,50500 0
03/09/2018 0,0000 0,0000 0,0000 0,50500 0
31/08/2018 0,0000 0,0000 0,0000 0,50500 0
30/08/2018 0,5300 0,5300 0,5300 0,5050100 53
29/08/2018 0,0000 0,0000 0,0000 0,50500 0
28/08/2018 0,0000 0,0000 0,0000 0,50500 0
27/08/2018 0,0000 0,0000 0,0000 0,50500 0
24/08/2018 0,0000 0,0000 0,0000 0,50500 0
23/08/2018 0,0000 0,0000 0,0000 0,50500 0
22/08/2018 0,0000 0,0000 0,0000 0,50500 0
21/08/2018 0,0000 0,0000 0,0000 0,50500 0
20/08/2018 0,0000 0,0000 0,0000 0,50500 0
17/08/2018 0,5050 0,5050 0,5050 0,505021 10
16/08/2018 0,5050 0,5050 0,5050 0,5050500 252
14/08/2018 0,4920 0,4600 0,4600 0,4640710 329
13/08/2018 0,4480 0,4480 0,4480 0,4480890 398
10/08/2018 0,0000 0,0000 0,0000 0,47600 0
09/08/2018 0,0000 0,0000 0,0000 0,47600 0
08/08/2018 0,0000 0,0000 0,0000 0,47600 0
07/08/2018 0,0000 0,0000 0,0000 0,47600 0
06/08/2018 0,0000 0,0000 0,0000 0,47600 0
03/08/2018 0,0000 0,0000 0,0000 0,47600 0
02/08/2018 0,0000 0,0000 0,0000 0,47600 0
01/08/2018 0,0000 0,0000 0,0000 0,47600 0
31/07/2018 0,0000 0,0000 0,0000 0,47600 0
30/07/2018 0,0000 0,0000 0,0000 0,47600 0
27/07/2018 0,4760 0,4700 0,4700 0,47602.479 1.173
26/07/2018 0,0000 0,0000 0,0000 0,47600 0
25/07/2018 0,4760 0,4760 0,4760 0,4760100 47
24/07/2018 0,4760 0,4760 0,4760 0,476099 47
23/07/2018 0,0000 0,0000 0,0000 0,47600 0
20/07/2018 0,4760 0,4760 0,4760 0,47601.800 856
19/07/2018 0,0000 0,0000 0,0000 0,47200 0
18/07/2018 0,4780 0,4600 0,4700 0,47202.150 1.014
17/07/2018 0,4740 0,4700 0,4700 0,4600210 98
16/07/2018 0,0000 0,0000 0,0000 0,46000 0
13/07/2018 0,4700 0,4700 0,4700 0,4600100 47
12/07/2018 0,0000 0,0000 0,0000 0,46000 0
11/07/2018 0,4600 0,4140 0,4140 0,4600200 87
10/07/2018 0,0000 0,0000 0,0000 0,46000 0
09/07/2018 0,4600 0,4000 0,4000 0,4600350 159
06/07/2018 0,0000 0,0000 0,0000 0,44000 0
05/07/2018 0,0000 0,0000 0,0000 0,44000 0
04/07/2018 0,4400 0,4400 0,4400 0,4400300 132
03/07/2018 0,0000 0,0000 0,0000 0,42000 0
02/07/2018 0,0000 0,0000 0,0000 0,42000 0
29/06/2018 0,4800 0,3400 0,3400 0,42003.235 1.358
28/06/2018 0,0000 0,0000 0,0000 0,48000 0
27/06/2018 0,0000 0,0000 0,0000 0,48000 0
26/06/2018 0,0000 0,0000 0,0000 0,48000 0
25/06/2018 0,0000 0,0000 0,0000 0,48000 0
22/06/2018 0,4800 0,4800 0,4800 0,48001 0
21/06/2018 0,0000 0,0000 0,0000 0,50000 0
20/06/2018 0,0000 0,0000 0,0000 0,50000 0
19/06/2018 0,5200 0,5000 0,5200 0,500040 20
18/06/2018 0,4300 0,4000 0,4300 0,400050 20
15/06/2018 0,4300 0,4180 0,4280 0,43002.150 909
14/06/2018 0,4600 0,4500 0,4600 0,45002.500 1.135
13/06/2018 0,4800 0,4500 0,4700 0,47208.899 4.186
12/06/2018 0,5000 0,5000 0,5000 0,50004.945 2.472
11/06/2018 0,5200 0,5000 0,5000 0,50005.900 2.953
08/06/2018 0,5650 0,5650 0,5650 0,565020 11
07/06/2018 0,5300 0,5000 0,5300 0,51501.400 718
06/06/2018 0,5000 0,5000 0,5000 0,50003.168 1.584
05/06/2018 0,0000 0,0000 0,0000 0,55000 0
04/06/2018 0,0000 0,0000 0,0000 0,55000 0
01/06/2018 0,6200 0,4240 0,4240 0,5500805 440
31/05/2018 0,0000 0,0000 0,0000 0,60000 0
30/05/2018 0,6300 0,4460 0,4460 0,6000295 154
29/05/2018 0,0000 0,0000 0,0000 0,63000 0
25/05/2018 0,0000 0,0000 0,0000 0,63000 0
24/05/2018 0,0000 0,0000 0,0000 0,63000 0
23/05/2018 0,0000 0,0000 0,0000 0,63000 0
22/05/2018 0,6300 0,6300 0,6300 0,630025 15
21/05/2018 0,0000 0,0000 0,0000 0,65000 0
18/05/2018 0,0000 0,0000 0,0000 0,65000 0
17/05/2018 0,6500 0,4660 0,4660 0,650070 41
16/05/2018 0,0000 0,0000 0,0000 0,66000 0
15/05/2018 0,6600 0,5000 0,5000 0,6600205 134
14/05/2018 0,6950 0,6700 0,6700 0,68502.088 1.428
11/05/2018 0,6900 0,6500 0,6500 0,6900800 520
10/05/2018 0,0000 0,0000 0,0000 0,65000 0
09/05/2018 0,6500 0,6500 0,6500 0,6500829 538
08/05/2018 0,6800 0,6250 0,6400 0,680010.300 6.536
07/05/2018 0,0000 0,0000 0,0000 0,66000 0
04/05/2018 0,6600 0,6000 0,6000 0,66002.079 1.369
03/05/2018 0,7000 0,6500 0,6950 0,65007.000 4.849
02/05/2018 0,7050 0,6650 0,7000 0,70504.079 2.786
30/04/2018 0,6900 0,6700 0,6700 0,69005.800 3.942
27/04/2018 0,7000 0,6950 0,6950 0,700010.000 6.999
26/04/2018 0,7000 0,5800 0,5800 0,69501.679 1.085
25/04/2018 0,6400 0,6350 0,6350 0,64003.359 2.149
24/04/2018 0,6200 0,6000 0,6000 0,620014.800 9.020
23/04/2018 0,0000 0,0000 0,0000 0,60000 0
20/04/2018 0,6000 0,6000 0,6000 0,60003.710 2.226
19/04/2018 0,6000 0,5800 0,5800 0,60001.524 898
18/04/2018 0,6200 0,5500 0,5500 0,62001.015 563
17/04/2018 0,0000 0,0000 0,0000 0,64000 0
16/04/2018 0,6900 0,4560 0,4560 0,64001.765 1.143
13/04/2018 0,0000 0,0000 0,0000 0,65000 0
12/04/2018 0,0000 0,0000 0,0000 0,65000 0
11/04/2018 0,6500 0,6500 0,6500 0,6500400 260
10/04/2018 0,6000 0,5500 0,5500 0,56001.777 997
05/04/2018 0,0000 0,0000 0,0000 0,55000 0
04/04/2018 0,0000 0,0000 0,0000 0,55000 0
03/04/2018 0,5500 0,5500 0,5500 0,5500400 220
29/03/2018 0,0000 0,0000 0,0000 0,50000 0
28/03/2018 0,0000 0,0000 0,0000 0,50000 0
27/03/2018 0,5000 0,5000 0,5000 0,500085 42
26/03/2018 0,5300 0,5000 0,5250 0,500013.028 6.561
23/03/2018 0,4940 0,4520 0,4520 0,49404.972 2.435
22/03/2018 0,4600 0,4500 0,4600 0,45009.924 4.505
21/03/2018 0,0000 0,0000 0,0000 0,46800 0
20/03/2018 0,4840 0,4600 0,4600 0,46804.047 1.893
19/03/2018 0,4700 0,4600 0,4600 0,47005.500 2.535
16/03/2018 0,4920 0,4700 0,4860 0,47006.000 2.829
15/03/2018 0,0000 0,0000 0,0000 0,45000 0
14/03/2018 0,0000 0,0000 0,0000 0,45000 0
13/03/2018 0,0000 0,0000 0,0000 0,45000 0
12/03/2018 0,4500 0,4500 0,4500 0,45001.085 488
09/03/2018 0,0000 0,0000 0,0000 0,50000 0
08/03/2018 0,0000 0,0000 0,0000 0,50000 0
07/03/2018 0,0000 0,0000 0,0000 0,50000 0
06/03/2018 0,0000 0,0000 0,0000 0,50000 0
05/03/2018 0,5000 0,4800 0,4800 0,5000900 442
02/03/2018 0,0000 0,0000 0,0000 0,50000 0
01/03/2018 0,5150 0,5000 0,5000 0,500012.154 6.077
28/02/2018 0,4900 0,4900 0,4900 0,490020.700 10.143
27/02/2018 0,5100 0,4640 0,4740 0,51001.321 651
26/02/2018 0,4680 0,4660 0,4660 0,46801.151 538
23/02/2018 0,0000 0,0000 0,0000 0,42600 0
22/02/2018 0,4560 0,4260 0,4560 0,42604.004 1.705
21/02/2018 0,4200 0,4180 0,4200 0,41801.000 418
20/02/2018 0,0000 0,0000 0,0000 0,46400 0
16/02/2018 0,4640 0,4640 0,4640 0,4640199 92
15/02/2018 0,0000 0,0000 0,0000 0,46400 0
14/02/2018 0,0000 0,0000 0,0000 0,46400 0
13/02/2018 0,0000 0,0000 0,0000 0,46400 0
12/02/2018 0,4780 0,4780 0,4780 0,4640262 125
09/02/2018 0,0000 0,0000 0,0000 0,46400 0
08/02/2018 0,0000 0,0000 0,0000 0,46400 0
07/02/2018 0,4640 0,4580 0,4580 0,464013.475 6.249
06/02/2018 0,4280 0,4060 0,4140 0,422021.103 8.632
05/02/2018 0,4460 0,4440 0,4460 0,4500200 88
02/02/2018 0,4900 0,4300 0,4300 0,45001.689 760
01/02/2018 0,4660 0,4500 0,4660 0,458027.796 12.815
31/01/2018 0,4540 0,4240 0,4400 0,42404.785 2.126
30/01/2018 0,4700 0,4280 0,4280 0,4320815 351
29/01/2018 0,4280 0,4180 0,4180 0,428019.830 8.402
26/01/2018 0,4200 0,3900 0,4200 0,39009.195 3.631
25/01/2018 0,4140 0,3800 0,4000 0,41005.605 2.203
24/01/2018 0,3900 0,3700 0,3700 0,39001.520 573
23/01/2018 0,3940 0,3880 0,3880 0,38802.580 1.013
22/01/2018 0,4360 0,4100 0,4100 0,42802.400 1.017
19/01/2018 0,4080 0,3760 0,4080 0,4000300 121
18/01/2018 0,4220 0,3900 0,4220 0,400018.550 7.432
17/01/2018 0,4000 0,3900 0,4000 0,39001.100 430
16/01/2018 0,3860 0,3800 0,3800 0,38607.304 2.817
15/01/2018 0,3520 0,3500 0,3500 0,35205.050 1.776
12/01/2018 0,0000 0,0000 0,0000 0,32000 0
11/01/2018 0,3200 0,3200 0,3200 0,3200241 77
10/01/2018 0,3200 0,3200 0,3200 0,32002.150 688
09/01/2018 0,3260 0,3260 0,3260 0,32601.882 613
08/01/2018 0,3200 0,2960 0,2960 0,30001.027 307
05/01/2018 0,3200 0,3120 0,3200 0,31203.820 1.215
04/01/2018 0,3300 0,3020 0,3020 0,314011.470 3.680
03/01/2018 0,0000 0,0000 0,0000 0,32200 0
02/01/2018 0,3220 0,3060 0,3220 0,32205.201 1.673
29/12/2017 0,2960 0,2940 0,2960 0,2940800 235
28/12/2017 0,2960 0,2600 0,2600 0,29603.010 880
27/12/2017 0,0000 0,0000 0,0000 0,27000 0
22/12/2017 0,2880 0,2880 0,2880 0,2700190 54
21/12/2017 0,0000 0,0000 0,0000 0,27000 0
20/12/2017 0,0000 0,0000 0,0000 0,27000 0
19/12/2017 0,0000 0,0000 0,0000 0,27000 0
18/12/2017 0,0000 0,0000 0,0000 0,27000 0
15/12/2017 0,0000 0,0000 0,0000 0,27000 0
14/12/2017 0,0000 0,0000 0,0000 0,27000 0
13/12/2017 0,2700 0,2700 0,2700 0,27001.000 270
12/12/2017 0,2700 0,2700 0,2700 0,270011.750 3.172
11/12/2017 0,2700 0,2700 0,2700 0,2700500 135
08/12/2017 0,2940 0,2940 0,2940 0,270077 22
07/12/2017 0,0000 0,0000 0,0000 0,27000 0
06/12/2017 0,2970 0,2440 0,2440 0,2700523 140
05/12/2017 0,0000 0,0000 0,0000 0,27000 0
04/12/2017 0,2700 0,2700 0,2700 0,27005.000 1.350
01/12/2017 0,2970 0,2970 0,2970 0,2700205 60
30/11/2017 0,0000 0,0000 0,0000 0,27000 0
29/11/2017 0,0000 0,0000 0,0000 0,27000 0
28/11/2017 0,0000 0,0000 0,0000 0,27000 0
27/11/2017 0,0000 0,0000 0,0000 0,27000 0
24/11/2017 0,0000 0,0000 0,0000 0,27000 0
23/11/2017 0,0000 0,0000 0,0000 0,27000 0
22/11/2017 0,2960 0,2450 0,2450 0,2700241 69
21/11/2017 0,2430 0,2430 0,2430 0,2700400 97
20/11/2017 0,0000 0,0000 0,0000 0,27000 0
17/11/2017 0,0000 0,0000 0,0000 0,27000 0
16/11/2017 0,2700 0,2700 0,2700 0,27001.000 270
15/11/2017 0,0000 0,0000 0,0000 0,28000 0
14/11/2017 0,0000 0,0000 0,0000 0,28000 0
13/11/2017 0,2530 0,2530 0,2530 0,2800500 126
10/11/2017 0,2800 0,2800 0,2800 0,2800500 140
09/11/2017 0,3050 0,3050 0,3050 0,2800150 45
08/11/2017 0,0000 0,0000 0,0000 0,28000 0
07/11/2017 0,0000 0,0000 0,0000 0,28000 0
06/11/2017 0,0000 0,0000 0,0000 0,28000 0
03/11/2017 0,0000 0,0000 0,0000 0,28000 0
02/11/2017 0,3080 0,3080 0,3080 0,2800400 123
01/11/2017 0,2550 0,2520 0,2520 0,2800600 152
31/10/2017 0,0000 0,0000 0,0000 0,28000 0
30/10/2017 0,3000 0,3000 0,3000 0,2800200 60
27/10/2017 0,2800 0,2800 0,2800 0,2800393 110
26/10/2017 0,3240 0,2690 0,2690 0,28001.010 282
25/10/2017 0,3270 0,3270 0,3270 0,29801 0
24/10/2017 0,2980 0,2700 0,2700 0,2980206 56
23/10/2017 0,3270 0,2700 0,2700 0,298020 5
20/10/2017 0,3360 0,2760 0,3360 0,29801.009 301
19/10/2017 0,0000 0,0000 0,0000 0,30600 0
18/10/2017 0,0000 0,0000 0,0000 0,30600 0
17/10/2017 0,0000 0,0000 0,0000 0,30600 0
16/10/2017 0,0000 0,0000 0,0000 0,30600 0
13/10/2017 0,0000 0,0000 0,0000 0,30600 0
12/10/2017 0,0000 0,0000 0,0000 0,30600 0
11/10/2017 0,0000 0,0000 0,0000 0,30600 0
10/10/2017 0,3060 0,3040 0,3040 0,30601.000 305
09/10/2017 0,3080 0,2610 0,2610 0,30601.256 381
06/10/2017 0,2550 0,2550 0,2550 0,280010 2
05/10/2017 0,0000 0,0000 0,0000 0,28000 0
04/10/2017 0,0000 0,0000 0,0000 0,28000 0
03/10/2017 0,2800 0,2800 0,2800 0,2800292 81
02/10/2017 0,0000 0,0000 0,0000 0,28000 0
29/09/2017 0,3080 0,2800 0,3000 0,28001.745 493
28/09/2017 0,0000 0,0000 0,0000 0,28000 0
27/09/2017 0,2520 0,2520 0,2520 0,280061 15
26/09/2017 0,3070 0,3000 0,3070 0,2800339 103
25/09/2017 0,2910 0,2800 0,2910 0,28002.500 706
22/09/2017 0,3200 0,2850 0,2850 0,29101.200 349
21/09/2017 0,0000 0,0000 0,0000 0,31600 0
20/09/2017 0,0000 0,0000 0,0000 0,31600 0
19/09/2017 0,0000 0,0000 0,0000 0,31600 0
18/09/2017 0,0000 0,0000 0,0000 0,31600 0
15/09/2017 0,3160 0,2620 0,3160 0,31602.673 775
14/09/2017 0,2880 0,2880 0,2880 0,28802.550 734
13/09/2017 0,0000 0,0000 0,0000 0,32000 0
12/09/2017 0,0000 0,0000 0,0000 0,32000 0
11/09/2017 0,0000 0,0000 0,0000 0,32000 0
08/09/2017 0,3200 0,3200 0,3200 0,320016.000 5.120
07/09/2017 0,3520 0,3520 0,3520 0,3200350 123
06/09/2017 0,3200 0,3200 0,3200 0,3200300 96
05/09/2017 0,0000 0,0000 0,0000 0,32000 0
04/09/2017 0,0000 0,0000 0,0000 0,32000 0
01/09/2017 0,0000 0,0000 0,0000 0,32000 0
31/08/2017 0,0000 0,0000 0,0000 0,32000 0
30/08/2017 0,0000 0,0000 0,0000 0,32000 0
29/08/2017 0,0000 0,0000 0,0000 0,32000 0
28/08/2017 0,3200 0,3200 0,3200 0,3200250 80
25/08/2017 0,0000 0,0000 0,0000 0,32000 0
24/08/2017 0,3200 0,3060 0,3060 0,32003.750 1.158
23/08/2017 0,0000 0,0000 0,0000 0,34000 0
22/08/2017 0,0000 0,0000 0,0000 0,34000 0
21/08/2017 0,0000 0,0000 0,0000 0,34000 0
18/08/2017 0,0000 0,0000 0,0000 0,34000 0
17/08/2017 0,3730 0,3450 0,3730 0,3400100 35
16/08/2017 0,0000 0,0000 0,0000 0,34000 0
14/08/2017 0,0000 0,0000 0,0000 0,34000 0
11/08/2017 0,3550 0,3060 0,3550 0,3400333 116
10/08/2017 0,0000 0,0000 0,0000 0,34000 0
09/08/2017 0,3060 0,3060 0,3060 0,3400500 153
08/08/2017 0,0000 0,0000 0,0000 0,34000 0
07/08/2017 0,3630 0,3000 0,3000 0,34003.820 1.290
04/08/2017 0,0000 0,0000 0,0000 0,33000 0
03/08/2017 0,0000 0,0000 0,0000 0,33000 0
02/08/2017 0,0000 0,0000 0,0000 0,33000 0
01/08/2017 0,0000 0,0000 0,0000 0,33000 0
31/07/2017 0,0000 0,0000 0,0000 0,33000 0
28/07/2017 0,0000 0,0000 0,0000 0,33000 0
27/07/2017 0,3300 0,3200 0,3300 0,33004.000 1.310
26/07/2017 0,3300 0,3000 0,3300 0,33006.714 2.155
25/07/2017 0,0000 0,0000 0,0000 0,32100 0
24/07/2017 0,3450 0,3180 0,3250 0,321010.640 3.439
21/07/2017 0,3850 0,3850 0,3850 0,353020 7
20/07/2017 0,0000 0,0000 0,0000 0,35300 0
19/07/2017 0,4000 0,3420 0,3420 0,35304.060 1.432
18/07/2017 0,0000 0,0000 0,0000 0,37300 0
17/07/2017 0,3740 0,3700 0,3720 0,37309.500 3.538
14/07/2017 0,3620 0,3400 0,3620 0,34006.179 2.123
13/07/2017 0,0000 0,0000 0,0000 0,33000 0
12/07/2017 0,3300 0,3300 0,3300 0,33003.000 990
11/07/2017 0,0000 0,0000 0,0000 0,34700 0
10/07/2017 0,3470 0,3470 0,3470 0,3470850 294
07/07/2017 0,0000 0,0000 0,0000 0,32400 0
06/07/2017 0,3480 0,3480 0,3480 0,324038 13
05/07/2017 0,3490 0,3110 0,3110 0,32406.157 2.036
04/07/2017 0,3530 0,3100 0,3530 0,34501.149 396
03/07/2017 0,3210 0,2710 0,2710 0,32104.303 1.306
30/06/2017 0,2970 0,2800 0,2970 0,29201.255 365
29/06/2017 0,2940 0,2630 0,2930 0,270014.003 3.780
28/06/2017 0,2930 0,2930 0,2930 0,2720210 61
27/06/2017 0,2720 0,2720 0,2720 0,2720600 163
26/06/2017 0,2950 0,2950 0,2950 0,272050 14
23/06/2017 0,2720 0,2720 0,2720 0,27204.000 1.088
22/06/2017 0,2820 0,2640 0,2660 0,26706.134 1.634
21/06/2017 0,2660 0,2520 0,2660 0,26608.880 2.312
20/06/2017 0,2680 0,2660 0,2680 0,26601.009 268
19/06/2017 0,2970 0,2760 0,2970 0,27703.130 875
16/06/2017 0,0000 0,0000 0,0000 0,30600 0
15/06/2017 0,3060 0,3050 0,3050 0,30601.040 318
14/06/2017 0,3050 0,3050 0,3050 0,305050 15
13/06/2017 0,0000 0,0000 0,0000 0,30500 0
12/06/2017 0,3050 0,3050 0,3050 0,3050659 201
09/06/2017 0,3050 0,3040 0,3040 0,3050750 228
08/06/2017 0,0000 0,0000 0,0000 0,30000 0
07/06/2017 0,0000 0,0000 0,0000 0,30000 0
06/06/2017 0,3310 0,2900 0,3310 0,30001.100 329
02/06/2017 0,3110 0,2900 0,3100 0,30504.400 1.336
01/06/2017 0,0000 0,0000 0,0000 0,28800 0
31/05/2017 0,2980 0,2730 0,2730 0,28808.430 2.371
30/05/2017 0,2730 0,2490 0,2490 0,27304.730 1.290
29/05/2017 0,2510 0,2400 0,2510 0,2490950 233
26/05/2017 0,0000 0,0000 0,0000 0,22900 0
25/05/2017 0,2330 0,2290 0,2330 0,2290950 218
24/05/2017 0,2330 0,2330 0,2330 0,23301.050 244
23/05/2017 0,2510 0,2510 0,2510 0,25103.000 753
22/05/2017 0,0000 0,0000 0,0000 0,25600 0
19/05/2017 0,2560 0,2400 0,2400 0,2560150 37
18/05/2017 0,0000 0,0000 0,0000 0,25600 0
17/05/2017 0,2600 0,2250 0,2250 0,25601.260 323
16/05/2017 0,0000 0,0000 0,0000 0,24700 0
15/05/2017 0,2600 0,2600 0,2600 0,2470200 52
12/05/2017 0,2470 0,2470 0,2470 0,24702.249 555
11/05/2017 0,2630 0,2200 0,2250 0,22503.610 811
10/05/2017 0,2450 0,2400 0,2400 0,24301.774 429
09/05/2017 0,2700 0,2460 0,2700 0,25905.850 1.511
08/05/2017 0,2730 0,2520 0,2520 0,27001.750 466
05/05/2017 0,2490 0,2480 0,2490 0,24901.551 386
04/05/2017 0,2560 0,2490 0,2560 0,24902.500 629
03/05/2017 0,2560 0,2520 0,2550 0,25604.799 1.224
02/05/2017 0,2560 0,2340 0,2340 0,25603.700 902
28/04/2017 0,2460 0,2240 0,2240 0,23403.900 912
27/04/2017 0,2290 0,2240 0,2240 0,22402.700 605
26/04/2017 0,0000 0,0000 0,0000 0,22800 0
25/04/2017 0,2310 0,2280 0,2310 0,22801.500 345
24/04/2017 0,0000 0,0000 0,0000 0,21000 0
21/04/2017 0,0000 0,0000 0,0000 0,21000 0
20/04/2017 0,2150 0,2140 0,2150 0,2100900 193
19/04/2017 0,0000 0,0000 0,0000 0,21000 0
18/04/2017 0,0000 0,0000 0,0000 0,21000 0
13/04/2017 0,0000 0,0000 0,0000 0,21000 0
12/04/2017 0,0000 0,0000 0,0000 0,21000 0
11/04/2017 0,2100 0,2100 0,2100 0,21002.700 567
10/04/2017 0,2100 0,2100 0,2100 0,2100500 105
07/04/2017 0,2100 0,2100 0,2100 0,21003.600 756
06/04/2017 0,0000 0,0000 0,0000 0,20500 0
05/04/2017 0,0000 0,0000 0,0000 0,20500 0
04/04/2017 0,2050 0,2050 0,2050 0,20502.400 492
03/04/2017 0,2050 0,2050 0,2050 0,20501.500 307
31/03/2017 0,0000 0,0000 0,0000 0,20500 0
30/03/2017 0,2050 0,2050 0,2050 0,2050500 102
29/03/2017 0,0000 0,0000 0,0000 0,20500 0
28/03/2017 0,0000 0,0000 0,0000 0,20500 0
27/03/2017 0,2050 0,2050 0,2050 0,20501.000 205
24/03/2017 0,2050 0,2050 0,2050 0,20501.300 266
23/03/2017 0,1970 0,1970 0,1970 0,19702.180 429
22/03/2017 0,2180 0,2180 0,2180 0,21801.000 218
21/03/2017 0,2180 0,2180 0,2180 0,2180200 43
20/03/2017 0,2650 0,2180 0,2420 0,21803.210 725
17/03/2017 0,2180 0,2180 0,2180 0,2420700 152
16/03/2017 0,0000 0,0000 0,0000 0,24200 0
15/03/2017 0,0000 0,0000 0,0000 0,24200 0
14/03/2017 0,0000 0,0000 0,0000 0,24200 0
13/03/2017 0,2450 0,2160 0,2400 0,24203.381 812
10/03/2017 0,2420 0,2380 0,2420 0,2400850 204
09/03/2017 0,2210 0,2200 0,2200 0,22006.000 1.323
08/03/2017 0,2300 0,2300 0,2300 0,2260500 115
07/03/2017 0,2460 0,2240 0,2460 0,22602.438 552
06/03/2017 0,2640 0,2160 0,2640 0,22401.200 272
03/03/2017 0,2400 0,2180 0,2180 0,24001.239 292
02/03/2017 0,2410 0,2410 0,2410 0,24102.560 616
01/03/2017 0,2930 0,2530 0,2530 0,2670550 142
28/02/2017 0,0000 0,0000 0,0000 0,26700 0
24/02/2017 0,0000 0,0000 0,0000 0,26700 0
23/02/2017 0,3160 0,2600 0,3150 0,26704.660 1.269
22/02/2017 0,0000 0,0000 0,0000 0,28800 0
21/02/2017 0,0000 0,0000 0,0000 0,28800 0
20/02/2017 0,0000 0,0000 0,0000 0,28800 0
17/02/2017 0,0000 0,0000 0,0000 0,28800 0
16/02/2017 0,0000 0,0000 0,0000 0,28800 0
15/02/2017 0,0000 0,0000 0,0000 0,28800 0
14/02/2017 0,2600 0,2600 0,2600 0,288070 18
13/02/2017 0,0000 0,0000 0,0000 0,28800 0
10/02/2017 0,0000 0,0000 0,0000 0,28800 0
09/02/2017 0,0000 0,0000 0,0000 0,28800 0
08/02/2017 0,0000 0,0000 0,0000 0,28800 0
07/02/2017 0,0000 0,0000 0,0000 0,28800 0
06/02/2017 0,0000 0,0000 0,0000 0,28800 0
03/02/2017 0,0000 0,0000 0,0000 0,28800 0
02/02/2017 0,0000 0,0000 0,0000 0,28800 0
01/02/2017 0,0000 0,0000 0,0000 0,28800 0
31/01/2017 0,0000 0,0000 0,0000 0,28800 0
30/01/2017 0,0000 0,0000 0,0000 0,28800 0
27/01/2017 0,0000 0,0000 0,0000 0,28800 0
26/01/2017 0,0000 0,0000 0,0000 0,28800 0
25/01/2017 0,0000 0,0000 0,0000 0,28800 0
24/01/2017 0,2880 0,2880 0,2880 0,2880150 43
23/01/2017 0,0000 0,0000 0,0000 0,31900 0
20/01/2017 0,0000 0,0000 0,0000 0,31900 0
19/01/2017 0,0000 0,0000 0,0000 0,31900 0
18/01/2017 0,0000 0,0000 0,0000 0,31900 0
17/01/2017 0,0000 0,0000 0,0000 0,31900 0
16/01/2017 0,0000 0,0000 0,0000 0,31900 0
13/01/2017 0,0000 0,0000 0,0000 0,31900 0
12/01/2017 0,0000 0,0000 0,0000 0,31900 0
11/01/2017 0,0000 0,0000 0,0000 0,31900 0
10/01/2017 0,0000 0,0000 0,0000 0,31900 0
09/01/2017 0,0000 0,0000 0,0000 0,31900 0
05/01/2017 0,3190 0,3190 0,3190 0,319050 15
04/01/2017 0,0000 0,0000 0,0000 0,29800 0
03/01/2017 0,0000 0,0000 0,0000 0,29800 0
02/01/2017 0,0000 0,0000 0,0000 0,29800 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:33.389 439.338,00 1,72 1,00 1,721,72
16:38:44.117 391.701,00 1,71 4,00 1,701,71
16:29:02.558 380.805,00 1,70 139,00 1,691,70
16:29:02.127 380.802,00 1,70 60,00 1,691,70
16:28:38.822 380.058,00 1,70 100,00 1,691,70
16:22:52.722 373.704,00 1,72 1,00 1,691,71
16:22:52.722 373.703,00 1,71 299,00 1,691,71
16:20:47.620 371.092,00 1,71 126,00 1,711,72
15:44:22.412 339.299,00 1,71 374,00 1,711,72
15:44:22.412 339.298,00 1,71 100,00 1,711,72