MARKET DATA

ABC

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
18/04/2024	8,520	▼120	94,187	8,620	8,640	8,500	433,163,019
17/04/2024	8,640	▼60	44,968	8,680	8,700	8,600	433,163,019
12/04/2024	8,700	▼20	18,045	8,780	8,780	8,700	433,163,019
11/04/2024	8,720	▲20	48,216	8,700	8,800	8,660	433,163,019
10/04/2024	8,700	▼100	46,867	8,800	8,820	8,700	433,163,019
09/04/2024	8,800	▼60	60,344	8,900	8,980	8,780	433,163,019
08/04/2024	8,860	▲160	106,783	8,740	8,900	8,640	433,163,019
05/04/2024	8,700	▼880	276,820	9,000	9,280	8,660	433,163,019
04/04/2024	9,580	▼20	26,062	9,600	9,620	9,560	433,163,019
03/04/2024	9,600	0	27,735	9,600	9,620	9,580	433,163,019
02/04/2024	9,600	▼20	30,102	9,600	9,620	9,580	433,163,019
01/04/2024	9,620	▼40	51,378	9,640	9,660	9,580	433,163,019
29/03/2024	9,660	0	16,585	9,620	9,680	9,620	433,163,019
28/03/2024	9,660	▲20	18,361	9,640	9,680	9,600	433,163,019
27/03/2024	9,640	▼20	31,456	9,640	9,660	9,620	433,163,019
26/03/2024	9,660	▼60	29,995	9,720	9,800	9,660	433,163,019
25/03/2024	9,720	▼80	24,668	9,800	9,800	9,720	433,163,019
22/03/2024	9,800	▲120	85,711	9,800	10,000	9,720	433,163,019
21/03/2024	9,680	0	5,912	9,700	9,760	9,680	433,163,019
20/03/2024	9,680	▲80	14,740	9,600	9,780	9,600	433,163,019
19/03/2024	9,600	▼40	17,583	9,600	9,640	9,600	433,163,019
18/03/2024	9,640	▲40	12,199	9,600	9,660	9,600	433,163,019
15/03/2024	9,600	▼20	14,180	9,620	9,660	9,600	433,163,019
14/03/2024	9,620	0	6,236	9,620	9,660	9,600	433,163,019
13/03/2024	9,620	▼40	31,590	9,660	9,680	9,500	433,163,019
12/03/2024	9,660	▼40	28,480	9,680	9,700	9,660	433,163,019
11/03/2024	9,700	▼20	18,334	9,720	9,740	9,680	433,163,019
07/03/2024	9,720	0	30,514	9,720	9,720	9,700	433,163,019
06/03/2024	9,720	▼20	19,176	9,720	9,740	9,700	433,163,019
05/03/2024	9,740	▼40	36,915	9,760	9,780	9,700	433,163,019
04/03/2024	9,780	▼40	25,673	9,800	9,820	9,760	433,163,019
01/03/2024	9,820	0	11,215	9,820	9,840	9,820	433,163,019
29/02/2024	9,820	0	13,416	9,820	9,860	9,800	433,163,019
28/02/2024	9,820	▲20	21,954	9,900	9,900	9,800	433,163,019
27/02/2024	9,800	▲20	18,840	9,780	9,900	9,780	433,163,019
26/02/2024	9,780	0	17,960	9,780	9,780	9,760	433,163,019
23/02/2024	9,780	▼20	15,002	9,780	9,800	9,760	433,163,019
22/02/2024	9,800	▼20	36,462	9,800	9,820	9,720	433,163,019
21/02/2024	9,820	▼60	28,197	9,880	9,880	9,820	433,163,019
20/02/2024	9,880	▼40	29,091	9,900	9,920	9,880	433,163,019
19/02/2024	9,920	▼40	44,002	9,960	9,960	9,900	433,163,019
16/02/2024	9,960	0	33,844	9,960	9,960	9,940	433,163,019
15/02/2024	9,960	0	19,894	9,960	9,960	9,940	433,163,019
14/02/2024	9,960	0	37,609	9,960	9,960	9,940	433,163,019
13/02/2024	9,960	▼40	63,645	9,980	9,980	9,940	433,163,019
12/02/2024	10,000	0	36,421	9,980	10,000	9,960	433,163,019
09/02/2024	10,000	▲20	16,712	9,980	10,000	9,960	433,163,019
08/02/2024	9,980	▲20	16,287	9,960	9,980	9,960	433,163,019
07/02/2024	9,960	▼40	23,130	10,000	10,000	9,960	433,163,019
06/02/2024	10,000	0	22,343	9,980	10,000	9,960	433,163,019
05/02/2024	10,000	0	25,795	9,980	10,000	9,960	433,163,019
02/02/2024	10,000	0	24,180	9,980	10,000	9,980	433,163,019
01/02/2024	10,000	0	12,305	9,980	10,000	9,960	433,163,019
31/01/2024	10,000	▲20	17,061	9,980	10,000	9,960	433,163,019
30/01/2024	9,980	▼40	7,907	10,000	10,000	9,980	433,163,019
29/01/2024	10,020	0	33,268	10,000	10,020	9,980	433,163,019
26/01/2024	10,020	0	20,022	10,000	10,020	9,980	433,163,019
25/01/2024	10,020	0	16,561	10,020	10,020	9,980	433,163,019
24/01/2024	10,020	▲20	67,706	10,000	10,040	9,980	433,163,019
23/01/2024	10,000	0	46,371	9,960	10,000	9,960	433,163,019
22/01/2024	10,000	0	34,388	9,980	10,000	9,960	433,163,019
19/01/2024	10,000	0	43,857	10,000	10,000	9,960	433,163,019
18/01/2024	10,000	0	21,822	9,980	10,000	9,960	433,163,019
17/01/2024	10,000	0	8,148	10,000	10,000	9,980	433,163,019
16/01/2024	10,000	0	21,863	10,000	10,020	9,980	433,163,019
15/01/2024	10,000	0	14,848	10,000	10,020	9,980	433,163,019
12/01/2024	10,000	0	11,552	10,020	10,020	9,980	433,163,019
11/01/2024	10,000	0	14,746	10,000	10,020	9,980	433,163,019
10/01/2024	10,000	0	10,556	9,980	10,000	9,980	433,163,019
09/01/2024	10,000	0	15,832	10,000	10,020	9,980	433,163,019
08/01/2024	10,000	▼20	27,636	10,020	10,020	9,960	433,163,019
05/01/2024	10,020	0	15,628	9,980	10,040	9,980	433,163,019
04/01/2024	10,020	0	17,929	10,000	10,020	9,980	433,163,019
03/01/2024	10,020	▼40	56,187	10,060	10,060	9,980	433,163,019
02/01/2024	10,060	0	20,165	10,060	10,100	10,020	433,163,019
29/12/2023	10,060	▲20	23,609	10,080	10,080	10,040	433,163,019
28/12/2023	10,040	0	26,120	10,060	10,100	10,020	433,163,019
27/12/2023	10,040	0	52,945	10,040	10,080	10,000	433,163,019
26/12/2023	10,040	▼120	82,493	10,180	10,200	10,040	433,163,019
25/12/2023	10,160	▲140	70,334	10,060	10,200	10,040	433,163,019
22/12/2023	10,020	▲160	113,135	9,880	10,080	9,880	433,163,019
21/12/2023	9,860	▲120	34,733	9,740	9,900	9,740	433,163,019
20/12/2023	9,740	▲20	24,596	9,720	9,760	9,700	433,163,019
19/12/2023	9,720	0	34,202	9,720	9,760	9,700	433,163,019
18/12/2023	9,720	0	31,268	9,720	9,740	9,700	433,163,019
15/12/2023	9,720	▲20	32,283	9,700	9,760	9,680	433,163,019
14/12/2023	9,700	▲80	21,301	9,660	9,800	9,640	433,163,019
13/12/2023	9,620	▲20	10,229	9,600	9,660	9,600	433,163,019
12/12/2023	9,600	0	21,386	9,600	9,660	9,580	433,163,019
11/12/2023	9,600	0	36,627	9,580	9,620	9,560	433,163,019
08/12/2023	9,600	▲20	11,574	9,700	9,700	9,580	433,163,019
07/12/2023	9,580	▲20	35,739	9,540	9,700	9,540	433,163,019
06/12/2023	9,560	▼20	32,559	9,580	9,580	9,540	433,163,019
05/12/2023	9,580	0	37,297	9,560	9,580	9,540	433,163,019
04/12/2023	9,580	▼20	30,411	9,560	9,580	9,560	433,163,019
01/12/2023	9,600	0	34,864	9,580	9,600	9,560	433,163,019
30/11/2023	9,600	0	19,199	9,580	9,600	9,540	433,163,019
29/11/2023	9,600	0	26,989	9,580	9,600	9,540	433,163,019
24/11/2023	9,600	0	7,474	9,580	9,600	9,580	433,163,019
23/11/2023	9,600	0	28,249	9,500	9,600	9,500	433,163,019
22/11/2023	9,600	0	15,517	9,580	9,600	9,560	433,163,019
21/11/2023	9,600	0	33,022	9,540	9,600	9,500	433,163,019
20/11/2023	9,600	0	69,733	9,580	9,600	9,460	433,163,019
17/11/2023	9,600	▲20	10,399	9,600	9,620	9,580	433,163,019
16/11/2023	9,580	▲20	26,113	9,560	9,620	9,560	433,163,019
15/11/2023	9,560	▲60	19,263	9,540	9,640	9,500	433,163,019
14/11/2023	9,500	▼160	76,262	9,620	9,660	9,500	433,163,019
13/11/2023	9,660	0	31,448	9,660	9,680	9,640	433,163,019
10/11/2023	9,660	0	21,539	9,660	9,660	9,660	433,163,019
08/11/2023	9,660	0	18,999	9,620	9,660	9,620	433,163,019
07/11/2023	9,660	0	38,821	9,660	9,680	9,620	433,163,019
06/11/2023	9,660	0	22,487	9,660	9,660	9,620	433,163,019
03/11/2023	9,660	0	26,623	9,660	9,660	9,620	433,163,019
02/11/2023	9,660	▼20	17,345	9,680	9,680	9,640	433,163,019
01/11/2023	9,680	0	51,497	9,680	9,700	9,660	433,163,019
31/10/2023	9,680	▲60	41,002	9,620	9,700	9,620	433,163,019
30/10/2023	9,620	▲20	38,359	9,640	9,760	9,580	433,163,019
27/10/2023	9,600	▲180	63,537	9,400	9,800	9,400	433,163,019
26/10/2023	9,420	▼80	184,636	9,380	9,460	9,140	433,163,019
25/10/2023	9,500	▼200	134,481	9,700	9,700	9,480	433,163,019
24/10/2023	9,700	▼20	33,622	9,700	9,780	9,700	433,163,019
23/10/2023	9,720	▼180	109,960	9,880	9,880	9,720	433,163,019
20/10/2023	9,900	0	59,904	9,920	9,920	9,860	433,163,019
19/10/2023	9,900	▼40	57,930	9,940	9,940	9,900	433,163,019
18/10/2023	9,940	0	21,926	9,940	9,960	9,920	433,163,019
17/10/2023	9,940	0	28,534	9,940	9,960	9,920	433,163,019
16/10/2023	9,940	▼40	17,629	9,980	9,980	9,940	433,163,019
12/10/2023	9,980	▲40	7,804	9,940	9,980	9,940	433,163,019
11/10/2023	9,940	▲20	27,538	9,920	9,960	9,900	433,163,019
10/10/2023	9,920	▼20	48,008	9,940	9,960	9,920	433,163,019
09/10/2023	9,940	▼40	43,924	9,960	9,980	9,940	433,163,019
06/10/2023	9,980	0	30,291	9,980	9,980	9,960	433,163,019
05/10/2023	9,980	▼20	22,458	9,980	10,000	9,960	433,163,019
04/10/2023	10,000	0	47,430	10,000	10,000	9,960	433,163,019
03/10/2023	10,000	0	52,099	9,980	10,000	9,960	433,163,019
02/10/2023	10,000	0	66,028	9,980	10,000	9,980	433,163,019
29/09/2023	10,000	0	15,223	10,000	10,000	9,980	433,163,019
28/09/2023	10,000	0	19,473	10,000	10,000	9,980	433,163,019
27/09/2023	10,000	0	39,814	10,000	10,000	9,980	433,163,019
26/09/2023	10,000	0	8,101	10,000	10,000	9,980	433,163,019
25/09/2023	10,000	▼20	78,075	10,000	10,020	9,980	433,163,019
22/09/2023	10,020	0	52,061	10,000	10,020	10,000	433,163,019
21/09/2023	10,020	0	35,267	10,000	10,020	10,000	433,163,019
20/09/2023	10,020	0	63,521	10,000	10,020	9,980	433,163,019
19/09/2023	10,020	0	62,103	10,020	10,020	10,000	433,163,019
18/09/2023	10,020	0	63,339	10,000	10,020	9,980	433,163,019
15/09/2023	10,020	0	32,182	10,020	10,020	10,000	433,163,019
14/09/2023	10,020	0	27,302	10,000	10,020	10,000	433,163,019
13/09/2023	10,020	0	46,295	10,000	10,020	10,000	433,163,019
12/09/2023	10,020	0	18,550	10,000	10,020	10,000	433,163,019
11/09/2023	10,020	0	56,601	10,000	10,020	9,980	433,163,019
08/09/2023	10,020	0	17,556	10,020	10,020	10,000	433,163,019
07/09/2023	10,020	0	21,441	10,000	10,020	10,000	433,163,019
06/09/2023	10,020	0	53,517	10,000	10,020	9,980	433,163,019
05/09/2023	10,020	0	49,435	10,000	10,020	9,980	433,163,019
04/09/2023	10,020	0	43,245	10,020	10,020	9,980	433,163,019
01/09/2023	10,020	0	21,537	10,000	10,020	10,000	433,163,019
31/08/2023	10,020	0	20,939	10,020	10,020	10,000	433,163,019
30/08/2023	10,020	0	47,787	10,000	10,020	9,980	433,163,019
29/08/2023	10,020	0	48,961	10,020	10,020	9,980	433,163,019
28/08/2023	10,020	0	63,009	10,000	10,020	10,000	433,163,019
25/08/2023	10,020	▼20	37,741	10,000	10,020	10,000	433,163,019
24/08/2023	10,040	0	23,488	10,020	10,040	10,000	433,163,019
23/08/2023	10,040	0	54,340	10,020	10,040	10,000	433,163,019
22/08/2023	10,040	▲40	50,203	10,020	10,040	10,000	433,163,019
21/08/2023	10,000	▼40	59,493	10,020	10,040	10,000	433,163,019
18/08/2023	10,040	0	46,718	10,020	10,040	10,000	433,163,019
17/08/2023	10,040	0	93,501	10,020	10,040	10,000	433,163,019
16/08/2023	10,040	0	29,479	10,020	10,040	10,020	433,163,019
15/08/2023	10,040	0	55,987	10,020	10,040	10,000	433,163,019
14/08/2023	10,040	0	76,957	10,040	10,040	10,000	433,163,019
11/08/2023	10,040	▼20	72,404	10,040	10,060	10,020	433,163,019
10/08/2023	10,060	0	88,329	10,040	10,060	10,020	433,163,019
09/08/2023	10,060	0	151,108	10,040	10,060	9,980	433,163,019
08/08/2023	10,060	0	76,016	10,060	10,060	10,020	433,163,019
07/08/2023	10,060	▼40	50,725	10,080	10,100	10,040	433,163,019
04/08/2023	10,100	0	34,522	10,080	10,100	10,080	433,163,019
03/08/2023	10,100	▼20	28,264	10,100	10,100	10,080	433,163,019
02/08/2023	10,120	0	57,612	10,100	10,120	10,080	433,163,019
01/08/2023	10,120	0	67,627	10,100	10,120	10,080	433,163,019
31/07/2023	10,120	0	49,330	10,100	10,120	10,080	433,163,019
28/07/2023	10,120	0	32,935	10,100	10,120	10,080	433,163,019
27/07/2023	10,120	0	68,169	10,100	10,140	10,100	433,163,019
26/07/2023	10,120	0	45,954	10,100	10,120	10,080	433,163,019
25/07/2023	10,120	0	68,420	10,100	10,120	10,080	433,163,019
21/07/2023	10,120	0	23,370	10,100	10,120	10,100	433,163,019
20/07/2023	10,120	0	24,143	10,100	10,120	10,080	433,163,019
19/07/2023	10,120	0	33,103	10,100	10,120	10,080	433,163,019
18/07/2023	10,120	0	28,233	10,120	10,120	10,080	433,163,019
17/07/2023	10,120	0	37,750	10,120	10,140	10,080	433,163,019
14/07/2023	10,120	▲20	24,392	10,100	10,140	10,080	433,163,019
13/07/2023	10,100	▼20	42,938	10,140	10,260	10,100	433,163,019
12/07/2023	10,120	0	73,193	10,100	10,140	10,080	433,163,019
11/07/2023	10,120	0	115,297	10,100	10,120	10,040	433,163,019
10/07/2023	10,120	▼40	77,366	10,140	10,140	10,100	433,163,019
07/07/2023	10,160	0	47,486	10,160	10,160	10,120	433,163,019
06/07/2023	10,160	0	89,772	10,140	10,160	10,120	433,163,019
05/07/2023	10,160	0	45,273	10,140	10,160	10,120	433,163,019
04/07/2023	10,160	0	24,974	10,160	10,160	10,140	433,163,019
03/07/2023	10,160	▼20	32,557	10,160	10,180	10,140	433,163,019
30/06/2023	10,180	0	45,446	10,160	10,180	10,140	433,163,019
29/06/2023	10,180	0	35,505	10,160	10,180	10,140	433,163,019
28/06/2023	10,180	0	60,052	10,180	10,180	10,140	433,163,019
27/06/2023	10,180	0	54,961	10,180	10,180	10,160	433,163,019
26/06/2023	10,180	▼20	40,212	10,180	10,200	10,160	433,163,019
23/06/2023	10,200	0	25,996	10,180	10,200	10,160	433,163,019
22/06/2023	10,200	0	111,426	10,180	10,200	10,160	433,163,019
21/06/2023	10,200	▼20	37,433	10,220	10,220	10,180	433,163,019
20/06/2023	10,220	▼20	20,365	10,220	10,240	10,200	433,163,019
19/06/2023	10,240	0	80,028	10,220	10,240	10,200	433,163,019
16/06/2023	10,240	0	69,399	10,240	10,240	10,200	433,163,019
15/06/2023	10,240	0	76,999	10,240	10,240	10,220	433,163,019
14/06/2023	10,240	0	67,962	10,220	10,240	10,220	433,163,019
13/06/2023	10,240	0	104,758	10,220	10,240	10,200	433,163,019
12/06/2023	10,240	0	53,740	10,240	10,240	10,200	433,163,019
09/06/2023	10,240	▲20	29,665	10,200	10,240	10,200	433,163,019
08/06/2023	10,220	0	32,568	10,220	10,220	10,200	433,163,019
07/06/2023	10,220	0	31,060	10,220	10,240	10,200	433,163,019
06/06/2023	10,220	0	59,984	10,220	10,220	10,200	433,163,019
05/06/2023	10,220	▼20	43,197	10,220	10,240	10,220	433,163,019
02/06/2023	10,240	▼20	127,841	10,220	10,260	10,220	433,163,019
01/06/2023	10,260	▲20	37,829	10,240	10,260	10,240	433,163,019
31/05/2023	10,240	0	26,119	10,220	10,260	10,220	433,163,019
30/05/2023	10,240	0	43,287	10,220	10,260	10,220	433,163,019
29/05/2023	10,240	0	50,310	10,220	10,240	10,220	433,163,019
26/05/2023	10,240	0	74,526	10,240	10,240	10,220	433,163,019
25/05/2023	10,240	0	63,438	10,220	10,240	10,220	433,163,019
24/05/2023	10,240	0	145,976	10,240	10,240	10,200	433,163,019
23/05/2023	10,240	▼40	134,363	10,280	10,300	10,240	433,163,019
22/05/2023	10,280	▼60	189,000	10,300	10,320	10,260	433,163,019
19/05/2023	10,340	0	92,549	10,300	10,360	10,300	433,163,019
18/05/2023	10,340	▲20	46,964	10,320	10,340	10,280	433,163,019
17/05/2023	10,320	0	47,366	10,320	10,320	10,300	433,163,019
16/05/2023	10,320	▲20	34,510	10,300	10,320	10,300	433,163,019
15/05/2023	10,300	0	52,398	10,300	10,320	10,280	433,163,019
12/05/2023	10,300	0	43,895	10,300	10,320	10,280	433,163,019
11/05/2023	10,300	0	29,177	10,280	10,320	10,280	433,163,019
10/05/2023	10,300	0	92,225	10,340	10,340	10,280	433,163,019
09/05/2023	10,300	▼760	202,367	10,300	10,380	10,260	433,163,019
05/05/2023	11,060	▼120	296,215	11,200	11,200	11,000	433,163,019
03/05/2023	11,180	▼200	187,992	11,200	11,280	11,160	433,163,019
02/05/2023	11,380	0	143,895	11,400	11,500	11,300	433,163,019
28/04/2023	11,380	▲20	143,895	11,400	11,500	11,300	433,163,019
27/04/2023	11,360	▼40	21,878	11,360	11,400	11,360	433,163,019
26/04/2023	11,400	0	46,783	11,380	11,400	11,340	433,163,019
25/04/2023	11,400	▼100	78,089	11,500	11,520	11,340	433,163,019
24/04/2023	11,500	▼20	159,261	11,520	11,580	11,500	433,163,019
21/04/2023	11,520	▲20	162,800	11,500	11,520	11,500	433,163,019
20/04/2023	11,500	▲20	56,874	11,540	11,600	11,500	433,163,019
19/04/2023	11,480	▲60	244,597	11,380	11,480	11,380	433,163,019
18/04/2023	11,420	▲60	70,893	11,340	11,420	11,340	433,163,019
17/04/2023	11,360	▼20	54,251	11,380	11,380	11,340	433,163,019
13/04/2023	11,380	▲60	40,601	11,340	11,380	11,320	433,163,019
12/04/2023	11,320	0	17,764	11,320	11,340	11,260	433,163,019
11/04/2023	11,320	▲100	69,036	11,240	11,340	11,240	433,163,019
10/04/2023	11,220	▲100	41,941	11,100	11,220	11,100	433,163,019
07/04/2023	11,120	▲80	84,622	11,060	11,120	11,060	433,163,019
06/04/2023	11,040	0	42,605	11,040	11,080	11,040	433,163,019
05/04/2023	11,040	0	23,793	11,080	11,080	11,020	433,163,019
04/04/2023	11,040	0	35,375	11,040	11,060	11,020	433,163,019
03/04/2023	11,040	▲40	45,168	11,020	11,080	11,020	433,163,019
31/03/2023	11,000	▼40	60,689	11,020	11,040	11,000	433,163,019
30/03/2023	11,040	0	54,203	11,020	11,040	10,980	433,163,019
29/03/2023	11,040	▼20	11,214	11,040	11,080	11,040	433,163,019
28/03/2023	11,060	▲20	29,525	11,040	11,080	11,000	433,163,019
27/03/2023	11,040	▼40	46,163	11,060	11,100	11,040	433,163,019
24/03/2023	11,080	0	15,829	11,080	11,080	11,060	433,163,019
23/03/2023	11,080	0	20,095	11,080	11,100	11,060	433,163,019
22/03/2023	11,080	▼20	98,960	11,100	11,100	11,020	433,163,019
21/03/2023	11,100	▲20	67,486	11,080	11,100	11,080	433,163,019
20/03/2023	11,080	▼20	160,596	11,080	11,100	10,980	433,163,019
17/03/2023	11,100	▲100	96,912	11,020	11,160	11,000	433,163,019
16/03/2023	11,000	▲120	101,231	10,980	11,000	10,940	433,163,019
15/03/2023	10,880	▼120	141,184	10,980	11,000	10,880	433,163,019
14/03/2023	11,000	▼300	234,386	11,280	11,280	10,780	433,163,019
13/03/2023	11,300	▼60	69,704	11,340	11,340	11,220	433,163,019
10/03/2023	11,360	0	52,145	11,340	11,360	11,280	433,163,019
09/03/2023	11,360	0	43,592	11,360	11,360	11,320	433,163,019
07/03/2023	11,360	▼20	36,405	11,380	11,380	11,340	433,163,019
06/03/2023	11,380	0	19,400	11,360	11,380	11,340	433,163,019
03/03/2023	11,380	0	71,398	11,380	11,380	11,320	433,163,019
02/03/2023	11,380	▲20	17,235	11,380	11,400	11,360	433,163,019
01/03/2023	11,360	▼20	60,659	11,360	11,380	11,340	433,163,019
28/02/2023	11,380	0	26,557	11,380	11,380	11,340	433,163,019
27/02/2023	11,380	▲40	48,535	11,240	11,380	11,240	433,163,019
24/02/2023	11,340	▲60	21,595	11,340	11,360	11,320	433,163,019
23/02/2023	11,280	0	75,712	11,280	11,280	11,200	433,163,019
22/02/2023	11,280	▼200	150,553	11,480	11,500	11,200	433,163,019
21/02/2023	11,480	▲340	162,710	11,380	11,520	11,280	433,163,019
20/02/2023	11,140	▲60	78,052	11,080	11,160	11,080	433,163,019
17/02/2023	11,080	▲100	55,108	10,960	11,080	10,960	433,163,019
16/02/2023	10,980	▲80	56,648	10,880	10,980	10,880	433,163,019
15/02/2023	10,900	▲20	32,702	10,880	10,900	10,880	433,163,019
14/02/2023	10,880	0	34,770	10,900	10,900	10,860	433,163,019
13/02/2023	10,880	0	31,614	10,880	10,900	10,860	433,163,019
10/02/2023	10,880	0	32,244	10,880	10,900	10,840	433,163,019
09/02/2023	10,880	0	14,512	10,860	10,880	10,840	433,163,019
08/02/2023	10,880	0	35,614	10,880	10,880	10,840	433,163,019
07/02/2023	10,880	0	42,340	10,880	10,880	10,840	433,163,019
06/02/2023	10,880	0	26,747	10,880	10,880	10,840	433,163,019
03/02/2023	10,880	▲40	44,579	10,840	10,880	10,880	433,163,019
02/02/2023	10,840	▼20	20,315	10,860	10,860	10,860	433,163,019
01/02/2023	10,860	0	32,706	10,840	10,860	10,820	433,163,019
31/01/2023	10,860	▲20	39,717	10,840	10,860	10,820	433,163,019
30/01/2023	10,840	0	34,197	10,840	10,860	10,800	433,163,019
27/01/2023	10,840	▲20	36,833	10,820	10,860	10,820	433,163,019
26/01/2023	10,820	0	46,847	10,840	10,840	10,800	433,163,019
25/01/2023	10,820	▼20	23,848	10,840	10,840	10,800	433,163,019
24/01/2023	10,840	0	22,508	10,840	10,840	10,820	433,163,019
23/01/2023	10,840	0	25,900	10,820	10,840	10,820	433,163,019
20/01/2023	10,840	0	21,847	10,840	10,840	10,820	433,163,019
19/01/2023	10,840	▲20	18,643	10,860	10,860	10,820	433,163,019
18/01/2023	10,820	▼20	38,674	10,820	10,840	10,800	433,163,019
17/01/2023	10,840	▼20	38,106	10,820	10,840	10,800	433,163,019
16/01/2023	10,860	0	47,139	10,820	10,860	10,820	433,163,019
13/01/2023	10,860	▲20	20,201	10,860	10,860	10,840	433,163,019
12/01/2023	10,840	0	37,191	10,800	10,840	10,800	433,163,019
11/01/2023	10,840	▲40	67,953	10,780	10,840	10,780	433,163,019
10/01/2023	10,800	0	30,232	10,820	10,820	10,780	433,163,019
09/01/2023	10,800	▼20	66,613	10,840	10,840	10,760	433,163,019
06/01/2023	10,820	▼20	33,512	10,840	10,840	10,800	433,163,019
05/01/2023	10,840	▲40	12,784	10,840	10,840	10,800	433,163,019
04/01/2023	10,800	0	20,845	10,800	10,840	10,780	433,163,019
03/01/2023	10,800	▼40	45,217	10,820	10,840	10,800	433,163,019
02/01/2023	10,840	▲40	51,002	10,840	10,860	10,800	433,163,019
30/12/2022	10,800	▲40	116,077	10,780	10,780	10,800	433,163,019
29/12/2022	10,760	▲40	55,313	10,740	10,780	10,720	433,163,019
28/12/2022	10,720	0	57,739	10,720	10,760	10,680	433,163,019
27/12/2022	10,720	▲20	51,943	10,620	10,720	10,620	433,163,019
26/12/2022	10,700	0	243	10,640	10,700	10,640	433,163,019
23/12/2022	10,700	▲20	76,603	10,680	10,700	10,600	433,163,019
22/12/2022	10,680	0	41,473	10,620	10,680	10,600	433,163,019
21/12/2022	10,680	▲40	27,478	10,680	10,680	10,620	433,163,019
20/12/2022	10,640	▼20	32,831	10,680	10,680	10,600	433,163,019
19/12/2022	10,660	▲60	47,149	10,660	10,660	10,580	433,163,019
16/12/2022	10,600	▼80	31,761	10,640	10,660	10,600	433,163,019
15/12/2022	10,680	▼40	48,356	10,720	10,740	10,640	433,163,019
14/12/2022	10,720	▲100	33,142	10,660	10,720	10,660	433,163,019
13/12/2022	10,620	▲20	34,701	10,600	10,620	10,580	433,163,019
12/12/2022	10,600	▲40	41,998	10,580	10,600	10,560	433,163,019
09/12/2022	10,560	▲20	39,413	10,560	10,580	10,520	433,163,019
08/12/2022	10,540	▲20	17,877	10,540	10,540	10,500	433,163,019
07/12/2022	10,520	▲60	40,780	10,520	10,520	10,480	433,163,019
06/12/2022	10,460	▼60	30,288	10,520	10,520	10,440	433,163,019
05/12/2022	10,520	0	27,785	10,520	10,520	10,480	433,163,019
02/12/2022	10,520	▲20	35,185	10,520	10,520	10,480	433,163,019
01/12/2022	10,500	▼20	25,352	10,520	10,540	10,500	433,163,019
30/11/2022	10,520	▲20	22,027	10,540	10,540	10,480	433,163,019
29/11/2022	10,500	▲80	29,745	10,500	10,500	10,420	433,163,019
28/11/2022	10,420	0	51,217	10,500	10,500	10,400	433,163,019
25/11/2022	10,420	▲100	19,996	10,380	10,440	10,380	433,163,019
24/11/2022	10,320	▼100	53,344	10,400	10,400	10,300	433,163,019
23/11/2022	10,420	▼60	63,627	10,420	10,460	10,380	433,163,019
22/11/2022	10,480	▼120	23,009	10,560	10,560	10,460	433,163,019
21/11/2022	10,600	0	56,385	10,600	10,600	10,500	433,163,019
18/11/2022	10,600	▲60	44,681	10,600	10,600	10,540	433,163,019
17/11/2022	10,540	▼40	16,925	10,600	10,600	10,540	433,163,019
16/11/2022	10,580	▼40	42,135	10,660	10,660	10,500	433,163,019
15/11/2022	10,620	▼60	73,313	10,700	10,700	10,480	433,163,019
14/11/2022	10,680	▼40	29,100	10,740	10,740	10,660	433,163,019
11/11/2022	10,720	0	34,090	10,740	10,740	10,680	433,163,019
10/11/2022	10,720	▼20	50,557	10,760	10,800	10,680	433,163,019
04/11/2022	10,740	▲140	113,666	10,680	10,900	10,680	433,163,019
03/11/2022	10,600	▲180	75,236	10,480	10,600	10,460	433,163,019
02/11/2022	10,420	▼20	64,683	10,440	10,460	10,400	433,163,019
01/11/2022	10,440	▲20	67,906	10,440	10,440	10,400	433,163,019
31/10/2022	10,420	0	54,502	10,440	10,440	10,400	433,163,019
28/10/2022	10,420	0	94,020	10,420	10,440	10,380	433,163,019
27/10/2022	10,420	▲20	20,934	10,400	10,440	10,380	433,163,019
26/10/2022	10,400	▲80	100,625	10,300	10,400	10,300	433,163,019
25/10/2022	10,320	▲20	100,855	10,320	10,320	10,300	433,163,019
24/10/2022	10,300	▼40	39,834	10,340	10,340	10,280	433,163,019
21/10/2022	10,340	▲60	73,011	10,340	10,340	10,220	433,163,019
20/10/2022	10,280	▼20	16,991	10,300	10,300	10,260	433,163,019
19/10/2022	10,300	▲40	84,923	10,260	10,300	10,220	433,163,019
18/10/2022	10,260	▲60	102,699	10,240	10,260	10,180	433,163,019
17/10/2022	10,200	0	41,592	10,220	10,220	10,180	433,163,019
14/10/2022	10,200	▲20	17,137	10,200	10,200	10,180	433,163,019
13/10/2022	10,180	0	103,631	10,200	10,200	10,160	433,163,019
12/10/2022	10,180	▼20	28,880	10,220	10,220	10,160	433,163,019
11/10/2022	10,200	0	58,707	10,180	10,220	10,160	433,163,019
10/10/2022	10,200	▼20	62,479	10,220	10,220	10,180	433,163,019
07/10/2022	10,220	▼20	66,965	10,240	10,240	10,200	433,163,019
06/10/2022	10,240	▼20	14,419	10,260	10,260	10,220	433,163,019
05/10/2022	10,260	0	28,831	10,260	10,260	10,240	433,163,019
04/10/2022	10,260	▲20	25,416	10,260	10,260	10,240	433,163,019
03/10/2022	10,240	▼60	25,317	10,280	10,280	10,240	433,163,019
30/09/2022	10,300	0	60,780	10,280	10,300	10,260	433,163,019
29/09/2022	10,300	▲40	83,034	10,280	10,300	10,260	433,163,019
28/09/2022	10,260	▼20	38,149	10,300	10,300	10,240	433,163,019
27/09/2022	10,280	▲20	36,503	10,280	10,300	10,240	433,163,019
23/09/2022	10,260	0	27,497	10,260	10,280	10,260	433,163,019
22/09/2022	10,260	▲20	20,149	10,260	10,260	10,240	433,163,019
21/09/2022	10,240	0	35,721	10,240	10,260	10,240	433,163,019
20/09/2022	10,240	▼20	13,683	10,240	10,260	10,240	433,163,019
19/09/2022	10,260	0	31,460	10,240	10,260	10,220	433,163,019
16/09/2022	10,260	▲20	26,311	10,240	10,260	10,240	433,163,019
15/09/2022	10,240	▲20	17,191	10,260	10,260	10,220	433,163,019
14/09/2022	10,220	▼40	15,872	10,260	10,260	10,220	433,163,019
13/09/2022	10,260	▲20	21,823	10,260	10,260	10,240	433,163,019
12/09/2022	10,240	▼40	24,186	10,280	10,280	10,220	433,163,019
09/09/2022	10,280	0	15,961	10,280	10,280	10,260	433,163,019
08/09/2022	10,280	▲40	10,829	10,280	10,280	10,240	433,163,019
07/09/2022	10,240	▼20	24,042	10,220	10,220	10,220	433,163,019
06/09/2022	10,260	0	30,431	10,220	10,280	10,200	433,163,019
05/09/2022	10,260	0	16,538	10,300	10,300	10,240	433,163,019
02/09/2022	10,260	▲20	54,903	10,260	10,320	10,240	433,163,019
01/09/2022	10,240	▼20	101,352	10,260	10,260	10,180	433,163,019
31/08/2022	10,260	▼20	63,294	10,280	10,280	10,220	433,163,019
30/08/2022	10,280	0	23,724	10,280	10,300	10,280	433,163,019
29/08/2022	10,280	▼80	94,032	10,300	10,380	9,360	433,163,019
26/08/2022	10,360	▼20	44,702	10,360	10,380	10,340	433,163,019
24/08/2022	10,380	▼20	39,422	10,360	10,400	10,360	433,163,019
23/08/2022	10,400	0	44,078	10,400	10,400	10,380	433,163,019
22/08/2022	10,400	0	41,706	10,380	10,400	10,380	433,163,019
19/08/2022	10,400	▼20	54,551	10,420	10,420	10,380	433,163,019
18/08/2022	10,420	▲20	44,152	10,400	10,420	10,380	433,163,019
17/08/2022	10,400	▼40	38,551	10,400	10,420	10,380	433,163,019
15/08/2022	10,360	0	40,286	10,360	10,380	10,340	433,163,019
12/08/2022	10,360	0	39,295	10,380	10,380	10,340	433,163,019
10/08/2022	10,360	0	54,046	10,400	10,400	10,340	433,163,019
09/08/2022	10,360	▲40	63,014	10,380	10,440	10,360	433,163,019
08/08/2022	10,320	▲40	56,043	10,300	10,360	10,280	433,163,019
05/08/2022	10,280	0	172,425	10,180	10,300	10,140	433,163,019
03/08/2022	10,280	▼80	150,391	10,340	10,340	10,260	433,163,019
02/08/2022	10,360	0	72,315	10,380	10,380	10,340	433,163,019
01/08/2022	10,360	▼40	60,307	10,400	10,400	10,360	433,163,019
28/07/2022	10,400	▼20	56,434	10,420	10,440	10,360	433,163,019
27/07/2022	10,420	0	29,079	10,440	10,440	10,400	433,163,019
26/07/2022	10,420	0	37,026	10,420	10,420	10,400	433,163,019
25/07/2022	10,420	▼40	60,605	10,460	10,460	10,400	433,163,019
22/07/2022	10,460	▲20	47,915	10,440	10,480	10,420	433,163,019
21/07/2022	10,440	0	53,795	10,380	10,440	10,380	433,163,019
20/07/2022	10,440	0	58,368	10,440	10,440	10,380	433,163,019
18/07/2022	10,440	▼140	152,082	10,600	10,600	10,420	433,163,019
15/07/2022	10,580	▼80	88,280	10,600	10,620	10,580	433,163,019
12/07/2022	10,660	▼40	94,532	10,680	10,700	10,600	433,163,019
11/07/2022	10,700	▼40	70,918	10,720	10,740	10,680	433,163,019
08/07/2022	10,740	▲20	84,716	10,720	10,760	10,720	433,163,019
07/07/2022	10,720	▼40	65,783	10,760	10,760	10,720	433,163,019
06/07/2022	10,760	0	49,057	10,740	10,780	10,740	433,163,019
05/07/2022	10,760	0	86,501	10,700	10,760	10,700	433,163,019
04/07/2022	10,760	▼100	63,518	10,760	10,800	10,740	433,163,019
01/07/2022	10,860	▼20	65,266	10,900	10,900	10,800	433,163,019
30/06/2022	10,880	▲40	19,563	10,880	10,880	10,800	433,163,019
28/06/2022	10,840	▲20	63,267	10,800	10,840	10,760	433,163,019
27/06/2022	10,820	▼60	57,905	10,900	10,980	10,800	433,163,019
23/06/2022	10,880	▲140	63,806	10,800	10,880	10,700	433,163,019
22/06/2022	10,740	▼20	344,497	10,700	10,900	10,560	433,163,019
21/06/2022	10,760	▼120	225,676	10,880	10,880	10,760	433,163,019
20/06/2022	10,880	▼180	202,764	11,060	11,060	10,880	433,163,019
17/06/2022	11,060	▲40	210,351	10,980	11,100	10,940	433,163,019
16/06/2022	11,020	▼80	110,266	11,040	11,080	10,960	433,163,019
15/06/2022	11,100	▼120	312,604	11,160	11,180	10,980	433,163,019
14/06/2022	11,220	▼60	166,212	11,280	11,280	11,160	433,163,019
13/06/2022	11,280	▼60	89,247	11,320	11,320	11,260	433,163,019
10/06/2022	11,340	0	55,688	11,300	11,340	11,300	433,163,019
09/06/2022	11,340	▲60	66,227	11,300	11,400	11,320	433,163,019
08/06/2022	11,280	▲20	67,942	11,240	11,300	11,220	433,163,019
07/06/2022	11,260	▼20	51,149	11,280	11,280	11,240	433,163,019
03/06/2022	11,280	▼20	53,031	11,260	11,300	11,240	433,163,019
02/06/2022	11,300	0	33,077	11,280	11,300	11,260	433,163,019
01/06/2022	11,300	▲20	81,689	11,240	11,300	11,240	433,163,019
31/05/2022	11,280	▼40	27,057	11,300	11,320	11,260	433,163,019
28/05/2022	11,320	▼40	84,840	11,380	11,380	11,300	433,163,019
27/05/2022	11,360	▼20	65,255	11,380	11,400	11,360	433,163,019
26/05/2022	11,380	▲20	52,824	11,360	11,400	11,340	433,163,019
25/05/2022	11,360	▲40	102,735	11,340	11,360	11,320	433,163,019
24/05/2022	11,320	0	36,520	11,300	11,320	11,300	433,163,019
23/05/2022	11,320	▲60	72,114	11,340	11,360	11,300	433,163,019
18/05/2022	11,260	▲20	68,935	11,200	11,280	11,200	433,163,019
17/05/2022	11,240	▼40	77,408	11,260	11,260	11,220	433,163,019
16/05/2022	11,280	▼20	108,582	11,320	11,360	11,240	433,163,019
13/05/2022	11,300	▲100	54,091	11,260	11,380	11,260	433,163,019
10/05/2022	11,200	▼160	186,463	11,320	11,340	11,200	433,163,019
09/05/2022	11,360	▼80	145,559	11,440	11,440	11,340	433,163,019
06/05/2022	11,440	▼540	129,098	11,280	11,480	11,260	433,163,019
05/05/2022	11,980	0	242,180	11,980	12,180	11,960	433,163,019
04/05/2022	11,980	▲20	242,180	11,980	12,180	11,960	433,163,019
03/05/2022	11,960	▼140	345,282	12,040	12,080	11,920	433,163,019
02/05/2022	12,100	▼60	262,213	12,180	12,180	12,100	433,163,019
29/04/2022	12,160	▼20	127,846	12,160	12,200	12,140	433,163,019
28/04/2022	12,180	▼20	103,405	12,200	12,240	12,160	433,163,019
27/04/2022	12,200	▼60	203,125	12,220	12,260	12,180	433,163,019
26/04/2022	12,260	▼80	161,163	12,320	12,320	12,240	433,163,019
25/04/2022	12,340	▼40	172,173	12,360	12,480	12,300	433,163,019
22/042022	12,380	▲140	144,265	12,300	12,400	12,280	433,163,019
21/04/2022	12,240	▲40	194,073	12,100	12,260	12,100	433,163,019
20/04/2022	12,200	▼280	288,214	12,320	12,340	12,160	433,163,019
19/04/2022	12,480	0	112,186	12,400	12,500	12,380	433,163,019
18/04/2022	12,480	▲20	112,186	12,400	12,500	12,380	433,163,019
17/04/2022	12,460	▲40	133,716	12,500	12,500	12,440	433,163,019
12/04/2022	12,420	▲520	276,042	12,580	12,600	12,360	433,163,019
08/04/2022	11,900	▲480	522,368	11,480	11,980	11,480	433,163,019
07/04/2022	11,420	▼1540	1,141,075	11,020	11,500	11,020	433,163,019
05/04/2022	12,960	▼200	102,499	13,160	13,180	12,960	433,163,019
04/04/2022	13,160	▼20	33,384	13,200	13,300	13,120	433,163,019
01/04/2022	13,180	▲120	46,949	13,160	13,340	13,160	433,163,019
31/03/2022	13,060	▼180	153,152	13,160	13,220	13,020	433,163,019
30/03/2022	13,240	▼120	77,685	13,260	13,300	13,180	433,163,019
29/03/2022	13,360	▼100	134,614	13,380	13,400	13,200	433,163,019
28/03/2022	13,460	▼160	83,291	13,500	13,580	13,440	433,163,019
25/03/2022	13,620	▲40	93,354	13,580	13,620	13,560	433,163,019
24/03/2022	13,580	▲20	54,970	13,540	13,600	13,520	433,163,019
23/03/2022	13,560	0	38,160	13,560	13,580	13,500	433,163,019
22/03/2022	13,560	0	4,427	3,290	3,300	3,260	433,163,019
21/03/2022	13,560	▼40	61,183	13,700	13,700	13,500	433,163,019
18/03/2022	13,600	▲120	51,030	13,600	13,700	13,520	433,163,019
17/03/2022	13,480	▲20	59,512	13,400	13,600	13,400	433,163,019
15/03/2022	13,460	▼300	162,751	13,680	13,700	13,320	433,163,019
15/03/2022	13,760	0	69,661	13,800	13,800	13,700	433,163,019
14/03/2022	13,760	▼40	52,052	13,820	13,820	13,760	433,163,019
11/03/2022	13,800	▼20	49,884	13,800	13,820	13,780	433,163,019
10/03/2022	13,820	▲100	48,964	13,860	13,860	13,760	433,163,019
09/03/2022	13,720	▼100	61,182	13,820	13,820	13,700	433,163,019
07/03/2022	13,820	▲20	85,311	13,880	13,880	13,680	433,163,019
04/03/2022	13,800	▲20	56,317	13,880	13,880	13,700	433,163,019
03/03/2022	13,780	0	56,410	13,800	13,880	13,700	433,163,019
02/03/2022	13,780	▼200	12,658	13,580	13,900	13,680	433,163,019
28/02/2022	13,980	▼420	149,864	14,100	14,320	13,800	433,163,019
25/02/2022	14,400	▼20	344,237	14,280	14,460	13,880	433,163,019
24/02/2022	14,420	▼500	347,013	14,800	14,980	14,000	433,163,019
23/02/2022	14,920	▲620	331,302	14,620	15,200	14,360	433,163,019
22/02/2022	14,300	▲600	164,172	13,920	14,320	13,740	433,163,019
21/02/2022	13,700	▲180	98,602	13,700	13,800	13,620	433,163,019
18/02/2022	13,520	▲140	121,931	13,420	13,580	13,360	433,163,019
17/02/2022	13,380	▲380	159,748	13,400	13,400	13,520	433,163,019
15/02/2022	13,000	▲200	164,390	12,940	13,260	12,940	433,163,019
14/02/2022	12,800	▲100	119,505	12,840	12,900	12,700	433,163,019
11/02/2022	12,700	▼600	240,457	12,680	12,900	12,500	433,163,019
09/02/2022	13,300	▲1200	37,951	13,300	13,300	13,300	433,163,019
08/02/2022	12,100	▲1100	161,670	11,940	12,100	11,900	433,163,019
07/02/2022	11,000	▲700	321,303	10,900	11,000	10,500	433,163,019
04/02/2022	10,300	0	16,897	10,300	10,320	10,300	433,163,019
03/02/2022	10,300	▼20	26,386	10,300	10,340	10,280	433,163,019
01/02/2022	10,320	0	14,307	10,320	10,320	10,280	433,163,019
31/01/2022	10,320	0	28,748	10,300	10,320	10,280	433,163,019
27/01/2022	10,320	0	20,335	10,320	10,340	10,280	433,163,019
26/01/2022	10,320	▼40	23,423	10,300	10,320	10,280	433,163,019
24/01/2022	10,360	▼40	20,567	10,340	10,400	10,340	433,163,019
21/01/2022	10,400	0	23,746	10,360	10,420	10,360	433,163,019
20/01/2022	10,400	▼40	19,822	10,420	10,420	10,340	433,163,019
19/01/2022	10,440	▲20	27,252	10,500	10,500	10,420	433,163,019
18/01/2022	10,420	▲80	36,727	10,360	104,020	10,340	433,163,019
17/01/2022	10,340	0	25,636	10,340	10,360	10,360	433,163,019
14/01/2022	10,340	▲40	28,008	10,300	10,340	10,300	433,163,019
12/01/2022	10,300	0	35,014	10,280	10,340	10,280	433,163,019
11/01/2022	10,300	▼40	40,875	10,320	10,360	10,280	433,163,019
10/01/2022	10,340	▼20	10,340	10,460	10,460	10,320	433,163,019
06/01/2021	10,360	0	19,312	10,300	10,460	10,300	433,163,019
05/01/2022	10,360	▲80	24,857	10,300	460	10,280	433,163,019
04/01/2022	10,280	▲20	24,655	10,280	10,300	10,240	433,163,019
03/01/2022	10,260	▼480	85,374	10,300	10,400	10,180	433,163,019
30/12/2021	10,740	▲400	150,301	10,700	10,960	10,480	433,163,019
29/12/2021	10,340	▲100	34,518	10,220	10,380	10,220	433,163,019
28/12/2021	10,240	▲40	26,049	10,180	10,240	10,160	433,163,019
27/12/2021	10,200	▼20	18,760	10,200	10,200	10,160	433,163,019
24/12/2021	10,220	▲20	17,638	10,200	10,260	10,180	433,163,019
23/12/2021	10,200	▲20	9,012	10,180	10,200	10,180	433,163,019
21/12/2021	10,180	▼20	12,013	10,160	10,240	10,160	433,163,019
20/12/2021	10,200	▼60	19,193	10,200	10,220	10,180	433,163,019
16/12/2021	10,260	▲40	4,412	10,180	10,300	10,180	433,163,019
15/12/2021	10,220	▲20	32,310	10,140	10,340	10,120	433,163,019
14/12/2021	10,200	▼60	28,702	10,220	10,220	10,160	433,163,019
13/12/2021	10,260	▼140	28,510	10,400	10,400	10,180	433,163,019
10/12/2021	10,400	▲40	23,785	10,420	10,460	10,340	433,163,019
09/12/2021	10,360	▲160	29,923	10,060	10,640	10,060	433,163,019
08/12/2021	10,200	▼120	52,105	10,080	10,240	10,000	433,163,019
07/12/2021	10,320	▼300	65,803	10,580	10,600	10,300	433,163,019
06/12/2021	10,620	▼180	51,746	10,800	10,820	10,500	433,163,019
03/12/2021	10,800	0	15,957	10,800	10,840	10,780	433,163,019
02/12/2021	10,800	▼40	16,719	10,840	10,860	10,780	433,163,019
01/12/2021	10,840	0	18,767	10,840	10,860	108,420	433,163,019
30/11/2021	10,840	▼60	38,710	10,900	10,900	10,840	433,163,019
29//11/2021	10,900	▼20	21,349	10,900	10,940	10,900	433,163,019
26/11/2021	10,920	▼20	22,289	10,940	10,920	10,920	433,163,019
25/11/2021	10,940	▼20	8,113	10,940	10,980	10,920	433,163,019
24/11/2021	10,960	▲60	25,636	10,920	11,000	10,900	433,163,019
22/11/2021	10,900	▼40	32,352	10,920	10,940	10,900	433,163,019
17/11/2021	10,940	0	20,284	10,940	10,980	10,920	433,163,019
16/11/2021	10,940	▲20	20,537	10,900	10,940	10,900	433,163,019
15/11/2021	10,920	▼20	36,121	10,940	10,940	10,880	433,163,019
12/11/2021	10,940	0	14,302	10,900	10,980	10,900	433,163,019
10/11/2021	10,940	▼60	35,572	10,960	11,000	10,900	433,163,019
06/11/2021	11,000	▼80	33,551	11,060	11,060	10,980	433,163,019
05/11/2021	11,080	0	17,176	11,100	11,100	11,080	433,163,019
04/11/2021	11,080	▼20	27,137	11,080	11,080	11,040	433,163,019
03/11/2021	11,100	0	23,486	11,060	11,100	11,060	433,163,019
02/11/2021	11,100	▲20	31,644	11,080	11,180	11,040	433,163,019
01/11/2021	11,080	▼80	34,409	11,100	11,180	11,080	433,163,019
28/10/2021	11,160	0	23,524	11,160	11,180	11,140	433,163,019
27/10/2021	11,160	▼20	19,028	11,180	11,200	11,140	433,163,019
26/10/2021	11,180	▼40	27,405	11,200	11,220	11,180	433,163,019
25/10/2021	11,220	▼20	39,234	11,260	11,280	11,180	433,163,019
22/10/2021	11,240	0	18,089	1,220	11,280	11,220	433,163,019
21/10/2021	11,240	▲20	36,746	11,200	11,260	11,200	433,163,019
20/10/2021	11,220	▲20	16,159	11,200	11,280	11,180	433,163,019
19/10/2021	11,200	▼80	19,303	11,220	11,280	11,180	433,163,019
18/10/2021	11,280	▼60	37,344	11,300	11,300	11,160	433,163,019
14/10/2021	11,340	▲40	15,048	11,320	11,400	11,260	433,163,019
13/10/2021	11,300	▲100	47,638	11,160	11,340	11,100	433,163,019
12/10/2021	11,200	▼140	36,893	11,260	11,260	11,100	433,163,019
11/10/2021	11,340	▼180	44,938	11,480	11,580	11,300	433,163,019
08/10/2021	11,520	▼20	52,365	11,600	11,780	11,460	433,163,019
04/10/2021	11,540	▲140	107,723	11,520	11,840	11,240	433,163,019
01/10/2021	11,400	▲360	107,796	11,100	11,680	11,100	433,163,019
30/09/2021	11,040	▲100	30,449	10,960	11,280	109,860	433,163,019
29/09/2021	10,940	▼20	90,236	10,900	11,000	10,800	433,163,019
28/09/2021	10,960	▼120	66,950	11,020	11,020	10,900	433,163,019
27/09/2021	11,080	▼180	62,005	11,200	11,200	11,060	433,163,019
23/09/2021	11,260	▼20	19,795	11,280	11,300	11,240	433,163,019
22/09/2021	11,280	▼40	26,628	11,300	11,320	11,280	433,163,019
21/09/2021	11,320	▼20	28,443	11,340	11,340	11,300	433,163,019
20/09/2021	11,340	▼20	24,361	11,400	11,400	11,300	433,163,019
17/09/2021	11,360	▼20	33,481	11,300	11,500	11,300	433,163,019
15/09/2021	11,380	▼100	44,633	11,460	11,460	11,320	433,163,019
14/09/2021	11,480	▼60	46,931	11,480	11,520	11,420	433,163,019
13/09/2021	11,540	▼100	28,843	11,600	11,620	11,500	433,163,019
09/09/2021	11,640	▲20	19,423	11,600	11,680	11,600	433,163,019
08/09/2021	11,620	▼40	30,270	11,660	11,700	11,620	433,163,019
07/09/2021	11,660	▲20	27,782	11,640	11,680	11,600	433,163,019
06/09/2021	11,640	▼160	70,172	11,800	11,940	11,600	433,163,019
03/09/2021	11,800	▲200	39,546	11,660	11,800	11,660	433,163,019
02/09/2021	11,600	▲80	60,556	11,480	12,000	11,460	433,163,019
01/08/2021	11,520	▼160	125,408	11,640	11,640	11,200	433,163,019
31/08/2021	11,680	▼120	54,477	11,740	11,760	11,640	433,163,019
30/08/2021	11,800	▼200	93,766	11,960	11,960	11,760	433,163,019
27/08/2021	12,000	▼60	59,108	12,020	12,060	11,960	433,163,019
26/08/2021	12,060	▼40	33,302	12,100	12,120	12,040	433,163,019
25/08/2021	12,100	0	42,168	12,100	12,140	12,080	433,163,019
24/08/2021	12,100	▼100	60,116	12,140	12,200	12,100	433,163,019
23/08/2021	12,200	▼40	42,921	12,240	12,240	12,180	433,163,019
20/8/2021	12,240	▼20	40,432	12,220	12,260	12,200	433,163,019
19/08/2021	12,260	▲80	50,389	12,140	12,480	12,140	433,163,019
18/08/2021	12,180	▼40	61,120	12,180	12,200	12,120	433,163,019
17/08/2021	12,220	▼160	81,448	12,280	12,280	12,200	433,163,019
13/08/2021	12,380	0	45,221	12,360	12,400	12,360	433,163,019
12/08/2021	12,380	▼40	60,033	12,400	12,420	12,380	433,163,019
11/08/2021	12,420	▼40	49,120	12,440	12,460	12,400	433,163,019
10/08/2021	12,460	▼20	45,583	12,480	12,500	12,460	433,163,019
09/08/2021	12,480	▼20	67,434	12,500	12,600	12,480	433,163,019
06/08/2021	12,500	▲40	69,717	12,420	12,500	12,420	433,163,019
05/08/2021	12,460	▼100	67,223	12,520	12,520	12,420	433,163,019
04/08/2021	12,560	▼80	78,218	12,580	12,600	12,540	433,163,019
03/08/2021	12,640	▼100	59,140	12,700	12,720	12,620	433,163,019
02/08/2021	12,740	▼60	38,467	12,760	12,800	12,740	433,163,019
30/07/2021	12,800	0	45,911	12,760	12,800	12,760	433,163,019
29/07/2021	12,800	▲20	45,293	12,740	12,880	12,740	433,163,019
28/07/2021	12,780	▼40	74,498	12,800	12,820	12,760	433,163,019
27/07/2021	12,820	▼80	42,174	12,880	12,900	12,820	433,163,019
26/07/2021	12,900	▼20	42,882	12,940	12,940	12,880	433,163,019
23/07/2021	12,920	▲40	82,439	12,880	12,940	12,880	433,163,019
22/07/2021	12,880	▲40	44,686	12,840	12,900	12,840	433,163,019
21/07/2021	12,840	▲20	66,153	12,820	12,860	12,780	433,163,019
20/07/2021	12,820	▼80	46,079	12,840	12,880	12,820	433,163,019
19/07/2021	12,900	▼20	43,055	12,820	12,900	12,820	433,163,019
16/07/2021	12,920	▲20	55,617	12,900	12,960	12,860	433,163,019
15/07/2021	12,900	▼80	84,250	12,980	12,980	12,840	433,163,019
14/07/2021	12,980	▼120	124,462	13,140	13,180	12,900	433,163,019
13/07/2021	13,100	▲60	122,754	13,080	13,300	13,060	433,163,019
12/07/2021	13,040	▲340	287,032	12,800	13,180	12,800	433,163,019
09/07/2021	12,700	▲180	146,492	12,500	12,700	12,500	433,163,019
08/07/2021	12,520	▲40	75,201	12,600	12,600	12,480	433,163,019
07/07/2021	12,480	▲220	218,833	12,280	12,800	12,260	433,163,019
06/07/2021	12,260	▼180	150,002	12,400	12,440	12,260	433,163,019
05/07/2021	12,440	▼460	221,795	12,800	12,820	12,300	433,163,019
02/07/2021	12,900	▼80	126,632	12,920	12,980	12,880	433,163,019
01/07/2021	12,980	▼20	83,585	13,000	13,000	12,940	433,163,019
30/06/2021	13,000	▼100	74,120	12,980	13,060	12,980	433,163,019
29/06/2021	13,100	▼40	127,455	13,020	13,120	12,920	433,163,019
28/06/2021	13,140	▼80	270,144	13,120	13,160	12,880	433,163,019
25/06/2021	13,220	▲20	135,212	13,220	13,280	13,180	433,163,019
24/06/2021	13,200	▼140	172,038	13,340	13,340	13,160	433,163,019
23/06/2021	13,340	▼100	143,524	13,460	13,480	13,320	433,163,019
22/06/2021	13,440	▼100	291,218	13,580	13,600	13,400	433,163,019
21/06/2021	13,540	▲400	954,464	11,900	14,000	11,900	433,163,019
17/06/2021	13,140	▼1460	157,936	13,140	13,140	13,140	433,163,019
16/06/2021	14,600	▼1620	184,839	14,600	14,600	14,600	433,163,019
15/06/2021	16,220	▼20	22,257	16,200	16,240	16,200	433,163,019
14/06/2021	16,240	▼60	226,976	16,300	23,600	16,180	433,163,019
11/06/2021	16,300	0	20,635	16,340	16,380	16,280	433,163,019
10/06/2021	16,300	▼100	24,861	16,380	16,400	16,280	433,163,019
09/06/2021	16,400	▼100	16,404	16,500	16,500	16,400	433,163,019
08/06/2021	16,500	0	3,208	16,480	16,500	16,460	433,163,019
07/06/2021	16,500	0	18,632	16,500	16,540	16,460	433,163,019
04/06/2021	16,500	▲20	14,514	16,500	16,520	16,480	433,163,019
03/06/2021	16,480	▼20	12,451	16,520	16,540	16,460	433,163,019
02/06/2021	16,520	▼60	5,649	16,580	16,580	16,480	433,163,019
01/06/2021	16,540	▲20	16,540	16,520	16,600	16,480	433,163,019
31/05/2021	16,500	▲100	16,813	16,460	16,560	16,420	433,163,019
28/05/2021	16,440	▲100	11,453	16,380	16,440	16,380	433,163,019
27/05/2021	16,400	▲40	6,552	16,480	16,480	16,380	433,163,019
26/05/2021	16,400	▼60	6,215	16,480	16,480	16,400	433,163,019
25/05/2021	16,460	▲20	11,209	16,400	16,480	16,380	433,163,019
24/05/2021	16,380	▲100	7,313	16,380	16,400	16,360	433,163,019
21/05/2021	16,360	▲40	11,640	16,360	16,400	16,320	433,163,019
20/05/2021	16,340	▲40	7,441	16,300	16,360	16,300	433,163,019
19/05/2021	16,300	▲20	10,096	16,300	16,340	16,280	433,163,019
18/03/2021	16,280	▼80	17,803	16,320	16,340	16,380	433,163,019
17/03/2021	16,360	▼20	14,212	16,380	16,380	16,300	433,163,019
13,05/2021	16,380	0	17,387	16,400	16,460	16,300	433,163,019
12/05/2021	16,380	▲80	12,147	16,300	16,480	16,300	433,163,019
11/05/2021	16,300	▼180	29,721	16,420	16,480	16,300	433,163,019
10/05/2021	16,480	▼120	17,561	16,420	16,500	16,320	433,163,019
07/05/2021	16,600	▲20	8,440	16,640	16,660	16,560	433,163,019
06/05/2021	16,580	▲80	8,404	16,500	16,580	16,400	433,163,019
05/05/2021	16,500	▲20	5,228	16,420	16,580	16,400	433,163,019
04/05/2021	16,480	▼20	10,262	16,480	16,480	16,300	433,163,019
03/05/2021	16,500	▼160	18,109	16,600	16,600	16,460	433,163,019
29/04/2021	16,660	▼200	18,254	16,600	16,660	16,520	433,163,019
28/04/2021	16,860	▲20	5,419	16,920	16,960	16,840	433,163,019
27/04/2021	16,840	▲60	12,235	16,840	16,940	16,780	433,163,019
23/04/2021	16,780	▲60	3,146	16,840	16,840	16,720	433,163,019
22/04/2021	16,720	▲40	2,233	16,700	16,720	16,640	433,163,019
21/04/2021	16,680	▼20	458	16,700	16,700	16,680	433,163,019
20/04/2021	16,700	▼20	1,227	16,680	16,720	16,600	433,163,019
19/04/2021	16,720	▲80	801	16,760	16,760	16,620	433,163,019
13/04/2021	16,640	0	6,081	16,700	16,700	16,640	433,163,019
12/04/2021	16,640	▼20	12,073	16,660	16,660	16,500	433,163,019
09/04/2021	16,660	▼20	3,283	16,680	16,680	16,600	433,163,019
08/04/2021	16,680	0	6,325	16,680	16,680	16,620	433,163,019
07/04/2021	16,680	0	3,510	16,660	16,760	16,660	433,163,019
06/04/2021	16,680	▼20	3,970	16,700	16,700	16,640	433,163,019
05/04/2021	16,700	▼40	6,677	16,700	16,700	16,640	433,163,019
02/04/2021	16,740	0	506	16,740	16,760	16,720	433,163,019
01/04/2021	16,740	▲80	9,024	16,660	16,800	16,660	433,163,019
31/03/2021	16,660	▼20	6,219	16,700	16,700	16,660	433,163,019
30/03/2021	16,680	▼160	13,584	16,760	16,800	16,000	433,163,019
29/03/2021	16,840	▲40	6,810	16,800	16,880	16,720	433,163,019
26/03/2021	16,800	▲100	10,363	16,780	16,980	16,760	433,163,019
25/03/2021	16,700	▲20	6,921	16,700	16,700	16,660	433,163,019
24/03/2021	16,680	▼20	13,722	16,680	16,700	16,600	433,163,019
23/03/2021	16,700	▲20	6,513	16,680	16,720	16,680	433,163,019
22/03/2021	16,680	▼40	9,986	16,700	16,720	16,680	433,163,019
19/03/2021	16,720	▲40	4,713	16,700	16,760	16,700	433,163,019
18/03/2021	16,680	0	3,837	16,620	16,700	16,620	433,163,019
17/03/2021	16,680	▼20	2,723	16,700	16,700	16,660	433,163,019
16/03/2021	16,700	0	5,684	16,700	16,700	16,600	433,163,019
15/03/2021	16,700	▲20	2,933	16,700	16,700	16,680	433,163,019
12/03/2021	16,680	0	3,125	16,800	16,800	16,620	433,163,019
11/03/2021	16,680	▼80	2,596	16,600	16,760	16,600	433,163,019
10/03/2021	16,760	▲60	1,936	16,700	16,780	16,680	433,163,019
09/03/2021	16,700	▼100	9,564	16,540	16,760	16,500	433,163,019
05/03/2021	16,800	▲40	253	16,720	16,900	16,720	433,163,019
04/03/2021	16,760	0	3,579	16,700	16,800	16,660	433,163,019
03/03/2021	16,760	▼40	7,755	16,800	16,800	16,700	433,163,019
02/03/2021	16,800	▼20	2,586	16,820	16,820	16,760	433,163,019
01/03/2021	16,820	▼20	5,070	16,840	16,800	16,780	433,163,019
26/02/2021	16,840	0	3,126	16,840	16,900	16,840	433,163,019
25/02/2021	16,840	▼60	3,567	16,840	17,000	16,820	433,163,019
24/02/2021	16,900	0	1,848	16,900	16,900	16,880	433,163,019
23/02/2021	16,900	▲20	1,106	16,880	16,900	16,820	433,163,019
22/02/2021	16,880	▼20	1,573	16,900	16,900	16,740	433,163,019
19/02/2021	16,900	▲40	4,617	16,880	16,900	16,860	433,163,019
18/02/2021	16,860	▼40	5,083	16,980	16,980	16,840	433,163,019
17/02/2021	16,900	▲20	2,160	16,880	17,000	16,880	433,163,019
16/02/2021	16,880	▼40	5,197	16,820	16,920	16,700	433,163,019
15/02/2021	16,920	▼80	68,692	17,000	17,040	16,900	433,163,019
12/02/2021	17,000	▼20	7,130	17,020	17,080	17,000	433,163,019
11/02/2021	17,020	▲20	3,467	17,060	17,060	17,020	433,163,019
10/02/2021	17,000	0	8,350	17,000	17,060	17,000	433,163,019
09/02/2021	17,000	0	5,700	17,000	17,060	17,000	433,163,019
08/02/2021	17,000	0	10,612	17,000	17,200	17,000	433,163,019
05/02/2021	17,000	0	6,084	17,000	17,040	17,000	433,163,019
04/02/2021	17,000	0	5,122	17,040	17,040	17,000	433,163,019
03/02/2021	17,000	▲100	7,949	16,900	117,060	16,700	433,163,019
02/02/2021	16,900	▼80	9,829	17,000	17,000	16,660	433,163,019
01/02/2021	16,980	▼340	7,694	17,320	17,320	16,800	433,163,019
29/01/2021	17,320	▲480	11,857	16,840	17,320	16,780	433,163,019
28/01/2021	16,840	▼20	5,639	16,860	16,900	16,800	433,163,019
27/01/2021	16,860	▲40	1,393	17,000	17,000	16,820	433,163,019
26/01/2021	16,820	▼80	3,166	16,900	16,980	16,800	433,163,019
25/01/2021	16,900	0	2,380	16,900	16,900	16,900	433,163,019
22/01/2021	16,900	0	5,5,20	16,900	16,900	16,800	433,163,019
21/01/2021	16,900	▼152100	748	17,000	17,000	16,820	433,163,019
20/01/2021	169,000	▲152080	2,553	16,920	16,920	16,760	433,163,019
19/01/2021	16,920	▲200	5,151	16,720	16,920	16,720	433,163,019
18/01/2021	16,720	▼80	3,905	16,800	16,900	16,720	433,163,019
15/01/2021	16,800	▲20	2,582	16,620	16,800	16,620	433,163,019
14/01/2021	16,780	0	2,851	16,840	16,840	16,700	433,163,019
13/01/2021	16,780	▲80	3,975	16,720	16,780	16,700	433,163,019
12/01/2021	16,700	0	5,595	16,700	16,800	16,700	433,163,019
11/01/2021	16,700	▼160	6,232	16,860	16,860	16,700	433,163,019
08/01/2021	16,860	▲60	4,086	16,960	16,960	16,820	433,163,019
06/01/2021	16,800	▼60	7,148	16,860	16,860	16,800	433,163,019
05/01/2021	16,860	▼20	4,405	17,000	17,000	16,820	433,163,019
04/01/2021	16,880	▼220	23,305	17,100	17,180	16,800	433,163,019
31/12/2020	17,100	▼60	5,000	17,160	17,160	17,100	433,163,019
30/12/2020	17,160	▲60	6,498	17,240	17,240	17,100	433,163,019
29/12/2020	17,100	▲40	11,118	17,200	17,200	16,980	433,163,019
28/12/2020	17,060	▲20	3,930	17,100	17,100	17,000	433,163,019
25/12/2020	17,040	▼20	4,995	17,120	17,120	17,000	433,163,019
24/12/2020	17,060	▲40	4,593	17,020	17,100	17,020	433,163,019
23/12/2020	17,020	▼20	8,986	17,040	17,080	17,000	433,163,019
22/12/2020	17,040	▼60	5,538	17,100	17,100	17,040	433,163,.019
21/12/2020	17,100	▼100	7,483	17,240	17,240	17,000	433,163,019
18/12/2020	17,200	▲60	1,592	17,080	17,000	17,080	433,163,019
17/12/2020	17,140	▲40	2,461	17,100	17,140	17,100	433,163,019
16/12/2020	17,100	▼20	4,259	17,060	17,120	17,020	433,163,019
15/12/2020	17,120	▲20	8,050	17,160	17,160	17,100	433,163,019
14/12/2020	17,100	0	4,096	17,300	17,300	17,040	433,163,019
11/12/2020	17,100	▼60	2,600	17,260	17,260	17,100	433,163,019
10/12/2020	17,160	▲60	17,089	17,100	17,300	17,000	433,163,019
09/12/2020	17,100	0	6,121	17,100	17,200	17,100	433,163,019
08/12/2020	17,100	▼20	4,385	17,100	17,180	17,100	433,163,019
07/12/2020	17,120	▲60	5,173	17,020	17,180	17,020	433,163,019
04/12/2020	17,060	▼40	5,263	17,120	17,120	17,040	433,163,019
03/12/2020	17,100	0	3,063	17,100	17,180	17,000	433,163,019
02/12/2020	17,100	0	4,315	16,900	17,100	16,900	433,163,019
01/12/2020	17,100	▼60	3,597	17,160	17,160	17,060	433,163,019
30/11/2020	17,160	▼40	2,995	17,180	17,180	17,040	433,163,019
27/11/2020	17,200	▲40	1,780	17,200	17,220	17,200	433,163,019
26/11/2020	17,160	▼40	1,961	17,200	17,240	17,120	433,163,019
25/11/2020	17,200	▼60	15,354	17,220	17,260	17,200	433,163,019
24/11/2020	17,260	0	8,711	17,260	17,260	17,220	433,163,019
23/11/2020	17,260	0	5,927	17,260	17,260	17,180	433,163,019
20/11/2020	17,260	▼20	2,395	17,280	17,280	17,220	433,163,019
19/11/2020	17,280	▲80	7,179	17,240	17,300	17,240	433,163,019
18/11/2020	17,200	0	4,635	17,140	17,220	17,140	433,163,019
17/11/2020	17,200	0	2,223	17,220	17,220	17,100	433,163,019
16/11/2020	17,200	0	4,595	17,200	17,200	17,100	433,163,019
13/11/2020	17,200	▲120	12,371	17,100	17,200	17,080	433,163,019
12/11/2020	17,080	0	5,437	17,100	17,100	17,040	433,163,019
11/11/2020	17,080	0	5,642	17,080	17,080	17,000	433,163,019
10/11/2020	17,080	▼80	6,090	17,160	17,160	16,900	433,163,019
06/11/2020	17,160	▼20	6,566	17,180	17,180	17,140	433,163,019
05/11/2020	17,180	0	12,667	17,180	17,180	17,140	433,163,019
04/11/2020	17,180	0	11,545	17,180	17,200	17,160	433,163,019
03/11/2020	17,180	0	3,964	17,200	17,200	17,120	433,163,019
28/10/2020	17,180	▲20	1,732	17,160	17,180	17,140	433,163,019
27/10/2020	17,160	▼20	8,165	17,180	17,180	17,100	433,163,019
26/10/2020	17,180	▼20	4,856	17,200	17,200	17,140	433,163,019
23/10/2020	17,200	0	9,504	17,200	17,220	17,180	433,163,019
22/10/2020	17,200	0	7,024	17,200	17,240	17,180	433,163,019
21/10/2020	17,200	▼20	9,669	17,220	17,240	17,200	433,163,019
20/10/2020	17,220	▲20	5,411	17,280	17,280	17,200	433,163,019
19/10/2020	17,200	▼40	7,082	17,300	17,300	17,200	433,163,019
16/10/2020	17,240	▲20	7,572	17,200	17,300	17,200	433,163,019
14/10/2020	17,220	0	8,203	17,200	17,300	17,200	433,163,019
13/10/2020	17,220	▼60	11,581	17,280	17,300	17,200	433,163,019
12/10/2020	17,280	0	6,090	17,280	17,400	17,260	433,163,019
09/10/2020	17,280	0	3,201	17,280	17,300	17,220	433,163,019
08/10/2020	17,280	▼60	14,211	17,400	17,400	17,280	433,163,019
07/10/2020	17,340	0	8,131	17,300	17,340	17,260	433,163,019
06/10/2020	17,340	▼40	5,234	17,380	17,380	17,200	433,163,019
05/10/2020	17,380	▼20	10,265	17,400	17,400	17,320	433,163,019
02/10/2020	17,400	▲40	3,425	17,360	17,400	17,340	433,163,019
01/10/2020	17,360	▲40	2,407	17,400	17,460	17,340	433,163,019
30/09/2020	17,320	▼80	9,494	17,400	17,400	17,320	433,163,019
29/09/2020	17,400	0	4,894	17,500	17,500	17,320	433,163,019
28/09/2020	17,400	▲100	14,585	17,300	17,600	17,280	433,163,019
25/09/2020	17,300	0	5,527	17,280	17,340	17,280	433,163,019
23/09/2020	17,300	0	5,014	17,320	17,340	17,280	433,163,019
22/09/2020	17,300	▼40	6,222	17,340	17,380	17,300	433,163,019
21/09/2020	17,340	▲20	7,581	17,320	17,400	17,300	433,163,019
15/09/2020	17,320	▲20	2,543	17,400	17,400	17,300	433,163,019
14/09/2020	17,300	▲20	11,600	17,300	17,360	17,280	433,163,019
11/09/2020	17,280	0	3,352	17,300	17,300	17,280	433,163,019
10/09/2020	17,280	▼20	2,782	17,300	17,300	17,280	433,163,019
09/09/2020	17,300	0	7,263	17,300	17,340	17,280	433,163,019
08/09/2020	17,300	0	4,346	17,300	17,300	17,260	433,163,019
07/09/2020	17,300	▼40	13,596	17,300	17,300	17,200	433,163,019
04/09/2020	17,340	▲40	5,122	17,360	17,360	17,240	433,163,019
03/09/2020	17,300	▼20	8,503	17,380	17,380	17300	433,163,019
02/09/2020	17,320	0	5,736	17,380	17,400	17,320	433,163,019
01/09/2020	17,320	0	8,667	17,400	17,400	17,300	433,163,019
31/08/2020	17,320	0	14,729	17,360	17,500	17,300	433,163,019
28/08/2020	17,320	▲60	17,480	17,380	17,400	17,380	433,163,019
27/08/2020	17,260	▼40	7,169	17,220	17,400	17,220	433,163,019
26/08/2020	17,300	▲40	11,707	17,220	17,340	17,220	433,163,019
25/08/2020	17,260	▲20	11,019	17,280	17,280	17,200	433,163,019
24/08/2020	17,240	▼60	9,484	17,120	17,320	17,120	433,163,019
14/08/2020	17,300	▲40	7,818	17,260	17,300	17,200	433,163,019
13/08/2020	17,260	▲180	3,686	17,300	17,300	17,080	433,163,019
12/08/2020	17,080	▼220	25,046	17,100	17,220	17,020	433,163,019
11/08/2020	17,300	▼100	10,323	17,400	17,400	17,280	433,163,019
10/08/2020	17,400	▼40	16,284	17,500	17,500	17,300	433,163,019
07/08/2020	17,440	▲140	12,647	17,360	17,500	17,320	433,163,019
06/08/2020	17,300	▲20	8,060	17,400	17,400	17,200	433,163,019
05/08/2020	17,280	▼20	10,701	17,400	17,400	17,240	433,163,019
04/08/2020	17,300	▼200	25,706	17,400	17,480	17,260	433,163,019
03/08/2020	17,500	▼300	30,873	17,900	17,900	17,500	433,163,019
31/07/2020	17,800	▼340	69,426	18,300	18,360	17,400	433,163,019
30/07/2020	18,140	▲1640	133,552	17,800	18,140	17,000	433,163,019
29/07/2020	16,500	▼260	26,331	16,700	16,700	16,500	433,163,019
28/07/2020	16,760	▼100	11,433	16,840	16,860	16,720	433,163,019
27/07/2020	16,860	▼140	13,468	17,000	17,000	16,800	433,163,019
24/07/2020	17,000	▼80	36,655	17,100	17,100	16,800	433,163,019
23/07/2020	17,080	▼200	17,539	17,120	17,240	17,020	433,163,019
22/07/2020	17,280	▼20	12,388	17,400	17,400	17,120	433,163,019
21/07/2020	17,300	▲40	2,648	17,300	17,300	17,260	433,163,019
20/07/2020	17,260	▼40	17,220	17,300	17,300	17,300	433,163,019
17/07/2020	17,300	0	11,638	17,220	17,460	17,200	433,163,019
16/07/2020	17,300	▼100	11,468	17,500	17,500	17,280	433,163,019
15/07/2020	17,400	▲300	18,814	17,300	17,600	17,100	433,163,019
14/07/2020	17,100	▼600	58,746	17,700	17,700	17,080	433,163,019
13/07/2020	17,700	▼180	18,972	17,880	18,000	17,680	433,163,019
10/07/2020	17,880	0	13,505	17,940	17,980	17,840	433,163,019
09/07/2020	17,880	▼40	26,419	17,920	17,920	17,800	433,163,019
08/07/2020	17,920	▼140	15,904	18,060	18,100	17,900	433,163,019
07/07/2020	18,060	▼40	18,619	18,100	18,260	17,900	433,163,019
06/07/2020	18,100	0	16,536	18,000	18,140	18,000	433,163,019
03/07/2020	18,100	▼80	23,143	18,180	18,300	18,000	433,163,019
02/07/2020	18,180	▲80	3,086	18,300	18,300	18,100	433,163,019
01/07/2020	18,100	0	13,729	18,100	18,300	18,080	433,163,019
30/06/2020	18,100	▼200	12,853	18,280	18,280	18,020	433,163,019
29/06/2020	18,300	▼160	16,945	18,460	18,500	18,160	433,163,019
26/06/2020	18,460	0	20,813	18,500	18,800	18,300	433,163,019
25/06/2020	18,460	▲180	38,052	18,430	18,580	18,340	433,163,019
24/06/2020	18,280	▲100	15,210	18,180	18,340	18,180	433,163,019
23/06/2020	18,180	▲480	59,801	17,720	18,500	17,720	433,163,019
22/06/2020	17,700	▼400	44,057	18,020	18,100	17,600	433,163,019
19/06/2020	18,100	▼160	42,813	18,100	18,200	18,000	433,163,019
17/06/2020	18,260	▼360	79,554	18,500	18,500	18,060	433,163,019
16/06/2020	18,620	▼240	7,904	18,860	18,940	18,420	433,163,019
15/06/2020	18,860	▼420	80,016	19,300	19,300	18,500	433,163,019
12/06/2020	19,280	▼120	28,854	19,400	19,400	19,240	433,163,019
11/06/2020	19,400	▲60	31,574	19,300	19,400	19,300	433,163,019
10/06/2020	19,340	0	12,940	19,360	19,380	19,340	433,163,019
09/06/2020	19,340	▼40	36,831	19,300	19,480	19,120	433,163,019
08/06/2020	19,380	▼460	108,849	19,820	19,820	19,040	433,163,019
05/06/2020	19,840	0	40,781	19,840	19,880	19,720	433,163,019
04/06/2020	19,840	▲160	68,166	19,900	20,000	19,380	433,163,019
03/06/2020	19,680	▲120	305,529	19,280	20,700	17,800	433,163,019
02/06/2020	19,560	▼2140	284,051	21,000	21,000	19,560	433,163,019
01/06/2020	21,700	▼900	266,429	22,850	22,950	20,500	433,163,019
29/05/2020	22,600	▲1050	793,159	22,800	23,600	22,000	433,163,019
28/05/2020	21,550	▲1950	239,030	20,000	21,550	200,000	433,163,019
27/05/2020	19,600	▲1720	250,910	17,900	19,660	17,900	433,163,019
26/05/2020	17,880	▲2380	3,246	16,860	16,880	16,520	433,163,019
25/05/2020	15,500	▲300	15,888	16,200	16,800	16,180	433,163,019