マーケットデータ
ABC
| Date | Closing Price | Change | Trading Volume | Open | High | Low | No. of Listed Share |
|---|---|---|---|---|---|---|---|
| 20/12/2024 | 6,920 | 0 | 10,857 | 6,900 | 6,940 | 6,900 | 433,163,019 |
| 19/12/2024 | 6,920 | ▲20 | 18,039 | 6,900 | 6,920 | 6,880 | 433,163,019 |
| 18/12/2024 | 6,900 | ▼20 | 19,754 | 6,900 | 6,940 | 6,900 | 433,163,019 |
| 17/12/2024 | 6,920 | 0 | 7,826 | 6,900 | 6,920 | 6,900 | 433,163,019 |
| 16/12/2024 | 6,920 | 0 | 9,825 | 6,920 | 6,920 | 6,880 | 433,163,019 |
| 13/12/2024 | 6,920 | ▲20 | 29,719 | 6,900 | 6,920 | 6,880 | 433,163,019 |
| 12/12/2024 | 6,900 | 0 | 19,653 | 6,920 | 6,920 | 6,880 | 433,163,019 |
| 11/12/2024 | 6,900 | 0 | 38,006 | 6,900 | 6,920 | 6,880 | 433,163,019 |
| 10/12/2024 | 6,900 | 0 | 20,822 | 6,900 | 6,920 | 6,900 | 433,163,019 |
| 09/12/2024 | 6,900 | ▼20 | 13,107 | 6,920 | 6,920 | 6,880 | 433,163,019 |
| 06/12/2024 | 6,920 | ▲40 | 115,891 | 6,880 | 6,940 | 6,860 | 433,163,019 |
| 05/12/2024 | 6,880 | 0 | 18,343 | 6,880 | 6,900 | 6,860 | 433,163,019 |
| 04/12/2024 | 6,880 | ▼40 | 130,656 | 6,920 | 6,920 | 6,820 | 433,163,019 |
| 03/12/2024 | 6,920 | 0 | 99,867 | 6,900 | 6,920 | 6,860 | 433,163,019 |
| 02/12/2024 | 6,920 | 0 | 34,276 | 6,920 | 6,940 | 6,900 | 433,163,019 |
| 29/11/2024 | 6,920 | 0 | 20,531 | 6,920 | 6,940 | 6,900 | 433,163,019 |
| 28/11/2024 | 6,920 | 0 | 42,819 | 6,940 | 6,940 | 6,900 | 433,163,019 |
| 27/11/2024 | 6,920 | 0 | 43,400 | 6,940 | 6,940 | 6,900 | 433,163,019 |
| 26/11/2024 | 6,920 | ▼40 | 37,424 | 6,960 | 6,980 | 6,920 | 433,163,019 |
| 25/11/2024 | 6,960 | ▼20 | 35,974 | 6,980 | 6,980 | 6,940 | 433,163,019 |
| 22/11/2024 | 6,980 | ▲20 | 14,805 | 6,980 | 7,000 | 6,960 | 433,163,019 |
| 21/11/2024 | 6,960 | ▼20 | 18,470 | 6,980 | 7,000 | 6,960 | 433,163,019 |
| 20/11/2024 | 6,980 | 0 | 23,353 | 7,000 | 7,000 | 6,960 | 433,163,019 |
| 19/11/2024 | 6,980 | ▼20 | 27,729 | 7,000 | 7,060 | 6,980 | 433,163,019 |
| 18/11/2024 | 7,000 | ▼40 | 20,702 | 7,000 | 7,040 | 6,980 | 433,163,019 |
| 13/11/2024 | 7,040 | ▲40 | 51,565 | 7,000 | 7,040 | 6,980 | 433,163,019 |
| 12/11/2024 | 7,000 | ▲20 | 41,938 | 6,980 | 7,020 | 6,960 | 433,163,019 |
| 11/11/2024 | 6,980 | 0 | 29,963 | 6,980 | 7,000 | 6,960 | 433,163,019 |
| 08/11/2024 | 6,980 | ▼140 | 72,043 | 7,020 | 7,100 | 6,900 | 433,163,019 |
| 07/11/2024 | 7,120 | ▲100 | 23,568 | 7,020 | 7,160 | 7,020 | 433,163,019 |
| 06/11/2024 | 7,020 | ▲40 | 45,046 | 6,980 | 7,020 | 6,980 | 433,163,019 |
| 05/11/2024 | 6,980 | ▼20 | 42,749 | 7,000 | 7,020 | 6,980 | 433,163,019 |
| 04/11/2024 | 7,000 | ▼100 | 119,924 | 7,100 | 7,100 | 6,900 | 433,163,019 |
| 01/11/2024 | 7,100 | ▼80 | 25,883 | 7,180 | 7,200 | 7,100 | 433,163,019 |
| 31/10/2024 | 7,180 | ▼20 | 13,748 | 7,200 | 7,240 | 7,180 | 433,163,019 |
| 30/10/2024 | 7,200 | ▼20 | 71,484 | 7,200 | 7,280 | 7,180 | 433,163,019 |
| 28/10/2024 | 7,220 | ▼60 | 74,774 | 7,280 | 7,320 | 7,200 | 433,163,019 |
| 25/10/2024 | 7,280 | ▼20 | 11,802 | 7,300 | 7,320 | 7,280 | 433,163,019 |
| 24/10/2024 | 7,300 | 0 | 34,259 | 7,300 | 7,340 | 7,240 | 433,163,019 |
| 23/10/2024 | 7,300 | 0 | 42,511 | 7,200 | 7,320 | 7,200 | 433,163,019 |
| 22/10/2024 | 7,300 | ▼40 | 18,439 | 7,340 | 7,360 | 7,300 | 433,163,019 |
| 21/10/2024 | 7,340 | ▲40 | 38,002 | 7,260 | 7,380 | 7,200 | 433,163,019 |
| 18/10/2024 | 7,300 | ▼20 | 37,818 | 7,400 | 7,400 | 7,240 | 433,163,019 |
| 17/10/2024 | 7,320 | ▼60 | 32,188 | 7,400 | 7,400 | 7,300 | 433,163,019 |
| 16/10/2024 | 7,380 | ▼60 | 36,134 | 7,440 | 7,460 | 7,360 | 433,163,019 |
| 14/10/2024 | 7,440 | ▼40 | 10,826 | 7,460 | 7,460 | 7,440 | 433,163,019 |
| 11/10/2024 | 7,480 | 0 | 35,038 | 7,460 | 7,480 | 7,440 | 433,163,019 |
| 10/10/2024 | 7,480 | 0 | 19,385 | 7,460 | 7,480 | 7,440 | 433,163,019 |
| 09/10/2024 | 7,480 | 0 | 31,141 | 7,460 | 7,480 | 7,440 | 433,163,019 |
| 08/10/2024 | 7,480 | 0 | 32,404 | 7,460 | 7,480 | 7,440 | 433,163,019 |
| 07/10/2024 | 7,480 | 0 | 11,859 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 04/10/2024 | 7,480 | 0 | 16,251 | 7,440 | 7,480 | 7,440 | 433,163,019 |
| 30/09/2024 | 7,480 | 0 | 16,888 | 7,460 | 7,500 | 7,440 | 433,163,019 |
| 27/09/2024 | 7,480 | 0 | 6,244 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 26/09/2024 | 7,480 | 0 | 19,093 | 7,460 | 7,480 | 7,440 | 433,163,019 |
| 25/09/2024 | 7,480 | 0 | 27,908 | 7,400 | 7,480 | 7,400 | 433,163,019 |
| 23/09/2024 | 7,480 | 0 | 66,173 | 7,480 | 7,480 | 7,380 | 433,163,019 |
| 20/09/2024 | 7,480 | ▼20 | 91,416 | 7,480 | 7,480 | 6,760 | 433,163,019 |
| 19/09/2024 | 7,500 | 0 | 23,282 | 7,440 | 7,500 | 7,440 | 433,163,019 |
| 18/09/2024 | 7,500 | 0 | 28,483 | 7,480 | 7,500 | 7,460 | 433,163,019 |
| 17/09/2024 | 7,500 | 0 | 22,775 | 7,460 | 7,500 | 7,460 | 433,163,019 |
| 16/09/2024 | 7,500 | 0 | 29,910 | 7,400 | 7,500 | 7,400 | 433,163,019 |
| 13/09/2024 | 7,500 | 0 | 8,355 | 7,500 | 7,500 | 7,460 | 433,163,019 |
| 12/09/2024 | 7,500 | 0 | 22,821 | 7,480 | 7,500 | 7,440 | 433,163,019 |
| 11/09/2024 | 7,500 | ▲20 | 19,557 | 7,480 | 7,500 | 7,460 | 433,163,019 |
| 10/09/2024 | 7,480 | ▼20 | 26,384 | 7,440 | 7,500 | 7,440 | 433,163,019 |
| 09/09/2024 | 7,500 | 0 | 25,146 | 7,460 | 7,500 | 7,440 | 433,163,019 |
| 06/09/2024 | 7,500 | 0 | 22,936 | 7,440 | 7,500 | 7,440 | 433,163,019 |
| 05/09/2024 | 7,500 | 0 | 46,357 | 7,480 | 7,500 | 7,400 | 433,163,019 |
| 04/09/2024 | 7,500 | 0 | 52,850 | 7,400 | 7,540 | 7,400 | 433,163,019 |
| 03/09/2024 | 7,500 | ▲20 | 80,381 | 7,480 | 7,500 | 7,420 | 433,163,019 |
| 02/09/2024 | 7,480 | 0 | 33,462 | 7,460 | 7,480 | 7,400 | 433,163,019 |
| 30/08/2024 | 7,480 | 0 | 15,672 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 29/08/2024 | 7,480 | 0 | 26,759 | 7,480 | 7,500 | 7,440 | 433,163,019 |
| 28/08/2024 | 7,480 | 0 | 36,917 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 27/08/2024 | 7,480 | ▼20 | 44,559 | 7,500 | 7,500 | 7,400 | 433,163,019 |
| 26/08/2024 | 7,500 | 0 | 34,732 | 7,500 | 7,520 | 7,440 | 433,163,019 |
| 23/08/2024 | 7,500 | ▲20 | 25,043 | 7,480 | 7,500 | 7,460 | 433,163,019 |
| 22/08/2024 | 7,480 | 0 | 20,246 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 21/08/2024 | 7,480 | 0 | 33,017 | 7,440 | 7,480 | 7,440 | 433,163,019 |
| 20/08/2024 | 7,480 | ▲20 | 29,474 | 7,460 | 7,480 | 7,420 | 433,163,019 |
| 19/08/2024 | 7,460 | ▼40 | 17,192 | 7,480 | 7,480 | 7,440 | 433,163,019 |
| 16/08/2024 | 7,500 | 0 | 55,325 | 7,520 | 7,540 | 7,480 | 433,163,019 |
| 15/08/2024 | 7,500 | ▲60 | 60,660 | 7,440 | 7,520 | 7,380 | 433,163,019 |
| 14/08/2024 | 7,440 | 0 | 62,033 | 7,440 | 7,440 | 7,380 | 433,163,019 |
| 13/08/2024 | 7,440 | ▼20 | 43,385 | 7,460 | 7,460 | 7,400 | 433,163,019 |
| 12/08/2024 | 7,460 | ▼20 | 18,850 | 7,460 | 7,480 | 7,420 | 433,163,019 |
| 09/08/2024 | 7,480 | ▲20 | 13,401 | 7,460 | 7,500 | 7,460 | 433,163,019 |
| 08/08/2024 | 7,460 | ▼40 | 7,054 | 7,460 | 7,500 | 7,460 | 433,163,019 |
| 07/08/2024 | 7,500 | ▼20 | 44,110 | 7,520 | 7,520 | 7,460 | 433,163,019 |
| 06/08/2024 | 7,520 | 0 | 37,871 | 7,500 | 7,520 | 7,440 | 433,163,019 |
| 05/08/2024 | 7,520 | 0 | 15,401 | 7,480 | 7,540 | 7,460 | 433,163,019 |
| 02/08/2024 | 7,520 | ▲20 | 61,617 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 01/08/2024 | 7,500 | 0 | 27,806 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 31/07/2024 | 7,500 | 0 | 39,113 | 7,500 | 7,520 | 7,460 | 433,163,019 |
| 30/07/2024 | 7,500 | ▼20 | 19,359 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 29/07/2024 | 7,520 | 0 | 35,278 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 26/07/2024 | 7,520 | ▼20 | 18,307 | 7,540 | 7,540 | 7,480 | 433,163,019 |
| 25/07/2024 | 7,540 | ▲20 | 26,273 | 7,520 | 7,540 | 7,460 | 433,163,019 |
| 24/07/2024 | 7,520 | ▼20 | 33,693 | 7,520 | 7,540 | 7,580 | 433,163,019 |
| 23/07/2024 | 7,540 | 0 | 29,056 | 7,540 | 7,540 | 7,500 | 433,163,019 |
| 22/07/2024 | 7,540 | 0 | 36,852 | 7,500 | 7,540 | 7,480 | 433,163,019 |
| 19/07/2024 | 7,540 | ▲20 | 50,878 | 7,520 | 7,540 | 7,500 | 433,163,019 |
| 18/07/2024 | 7,520 | 0 | 20,431 | 7,520 | 7,540 | 7,480 | 433,163,019 |
| 17/07/2024 | 7,520 | 0 | 45,762 | 7,520 | 7,540 | 7,480 | 433,163,019 |
| 16/07/2024 | 7,520 | ▲20 | 28,408 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 15/07/2024 | 7,500 | ▼40 | 17,759 | 7,540 | 7,540 | 7,480 | 433,163,019 |
| 12/07/2024 | 7,540 | 0 | 15,996 | 7,540 | 7,540 | 7,500 | 433,163,019 |
| 11/07/2024 | 7,540 | 0 | 19,104 | 7,560 | 7,560 | 7,500 | 433,163,019 |
| 10/07/2024 | 7,540 | 0 | 20,505 | 7,520 | 7,560 | 7,500 | 433,163,019 |
| 09/07/2024 | 7,540 | 0 | 16,954 | 7,540 | 7,540 | 7,500 | 433,163,019 |
| 08/07/2024 | 7,540 | 0 | 18,358 | 7,540 | 7,560 | 7,520 | 433,163,019 |
| 05/07/2024 | 7,540 | 0 | 23,137 | 7,540 | 7,540 | 7,500 | 433,163,019 |
| 04/07/2024 | 7,540 | ▲40 | 34,494 | 7,500 | 7,560 | 7,480 | 433,163,019 |
| 03/07/2024 | 7,500 | ▼20 | 39,468 | 7,520 | 7,540 | 7,500 | 433,163,019 |
| 02/07/2024 | 7,520 | ▼60 | 31,817 | 7,580 | 7,580 | 7,500 | 433,163,019 |
| 01/07/2024 | 7,580 | ▼20 | 13,525 | 7,580 | 7,620 | 7,560 | 433,163,019 |
| 28/06/2024 | 7,600 | ▲20 | 51,323 | 7,580 | 7,600 | 7,540 | 433,163,019 |
| 27/06/2024 | 7,580 | ▲20 | 23,925 | 7,540 | 7,580 | 7,540 | 433,163,019 |
| 26/06/2024 | 7,560 | ▲20 | 31,018 | 7,540 | 7,580 | 7,500 | 433,163,019 |
| 25/06/2024 | 7,540 | ▲160 | 62,454 | 7,580 | 7,580 | 7,480 | 433,163,019 |
| 24/06/2024 | 7,380 | ▼200 | 38,110 | 7,580 | 7,600 | 7,380 | 433,163,019 |
| 21/06/2024 | 7,580 | ▲40 | 46,097 | 7,540 | 7,580 | 7,520 | 433,163,019 |
| 20/06/2024 | 7,540 | ▲20 | 31,446 | 7,520 | 7,540 | 7,500 | 433,163,019 |
| 19/06/2024 | 7,520 | 0 | 37,041 | 7,520 | 7,520 | 7,500 | 433,163,019 |
| 17/06/2024 | 7,520 | 0 | 46,424 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 14/06/2024 | 7,520 | ▲20 | 18,187 | 7,480 | 7,520 | 7,480 | 433,163,019 |
| 13/06/2024 | 7,500 | ▼20 | 35,175 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 12/06/2024 | 7,520 | 0 | 26,543 | 7,480 | 7,520 | 7,480 | 433,163,019 |
| 11/06/2024 | 7,520 | ▲20 | 41,785 | 7,500 | 7,520 | 7,480 | 433,163,019 |
| 10/06/2024 | 7,500 | ▼20 | 30,137 | 7,520 | 7,520 | 7,460 | 433,163,019 |
| 07/06/2024 | 7,520 | ▲20 | 52,972 | 7,500 | 7,540 | 7,480 | 433,163,019 |
| 06/06/2024 | 7,500 | ▼20 | 39,545 | 7,520 | 7,540 | 74,609 | 433,163,019 |
| 05/06/2024 | 7,520 | ▼40 | 62,191 | 7,540 | 7,560 | 7,500 | 433,163,019 |
| 04/06/2024 | 7,560 | 0 | 37,877 | 7,540 | 7,560 | 7,520 | 433,163,019 |
| 03/06/2024 | 7,560 | ▼60 | 24,835 | 7,620 | 7,620 | 7,560 | 433,163,019 |
| 31/05/2024 | 7,620 | 0 | 59,541 | 7,620 | 7,620 | 7,580 | 433,163,019 |
| 30/05/2024 | 7,620 | ▼40 | 21,428 | 7,660 | 7,660 | 7,620 | 433,163,019 |
| 29/05/2024 | 7,660 | 0 | 36,986 | 7,660 | 7,680 | 7,600 | 433,163,019 |
| 28/05/2024 | 7,660 | ▲20 | 36,015 | 7,640 | 7,680 | 7,620 | 433,163,019 |
| 27/05/2024 | 7,640 | ▲20 | 30,536 | 7,640 | 7,700 | 7,620 | 433,163,019 |
| 24/05/2024 | 7,620 | ▲40 | 44,684 | 7,600 | 7,620 | 7,580 | 433,163,019 |
| 23/05/2024 | 7,580 | ▲40 | 91,945 | 7,520 | 7,600 | 7,500 | 433,163,019 |
| 21/05/2024 | 7,540 | ▼220 | 108,162 | 7,760 | 7,760 | 7,540 | 433,163,019 |
| 20/05/2024 | 7,760 | ▼20 | 52,866 | 7,760 | 7,780 | 7,700 | 433,163,019 |
| 17/05/2024 | 7,780 | ▼20 | 55,587 | 7,760 | 7,800 | 7,740 | 433,163,019 |
| 16/05/2024 | 7,800 | 0 | 36,857 | 7,800 | 7,800 | 7,740 | 433,163,019 |
| 15/05/2024 | 7,800 | ▲60 | 91,832 | 7,760 | 7,820 | 7,760 | 433,163,019 |
| 13/05/2024 | 7,740 | ▲20 | 40,010 | 7,720 | 7,800 | 7,720 | 433,163,019 |
| 10/05/2024 | 7,720 | ▲40 | 94,134 | 7,680 | 7,780 | 7,640 | 433,163,019 |
| 09/05/2024 | 7,680 | ▲120 | 237,562 | 7,640 | 7,940 | 7,620 | 433,163,019 |
| 08/05/2024 | 7,560 | ▲140 | 87,818 | 7,400 | 7,580 | 7,400 | 433,163,019 |
| 07/05/2024 | 7,420 | 0 | 74,447 | 7,300 | 7,420 | 7,300 | 433,163,019 |
| 06/05/2024 | 7,420 | ▼180 | 105,975 | 7,500 | 7,500 | 7,320 | 433,163,019 |
| 03/05/2024 | 7,600 | ▼20 | 173,480 | 7,620 | 7,620 | 7,560 | 433,163,019 |
| 02/05/2024 | 7,620 | ▲20 | 302,282 | 7,600 | 7,620 | 7,460 | 433,163,019 |
| 30/04/2024 | 7,600 | ▲40 | 98,593 | 7,600 | 7,680 | 7,580 | 433,163,019 |
| 29/04/2024 | 7,560 | ▲120 | 114,077 | 7,400 | 7,560 | 7,400 | 433,163,019 |
| 26/04/2024 | 7,440 | ▼520 | 464,283 | 7,740 | 7,800 | 7,180 | 433,163,019 |
| 25/04/2024 | 7,960 | ▼320 | 111,552 | 8,300 | 8,400 | 7,960 | 433,163,019 |
| 24/04/2024 | 8,280 | ▲80 | 57,406 | 8,200 | 8,460 | 8,200 | 433,163,019 |
| 23/04/2024 | 8,200 | 0 | 40,743 | 8,200 | 8,260 | 8,180 | 433,163,019 |
| 22/04/2024 | 8,200 | ▼100 | 37,886 | 8,200 | 8,300 | 8,100 | 433,163,019 |
| 19/04/2024 | 8,300 | ▼220 | 128,822 | 8,500 | 8,500 | 8,120 | 433,163,019 |
| 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 |
