マーケットデータ
JSL
| Date | Closing Price | Change | Trading Volume | Open | High | Low | No. of Listed Share |
|---|---|---|---|---|---|---|---|
| 20/12/2024 | 3,440 | ▲40 | 319 | 3,400 | 3,440 | 3,390 | 25,710,000 |
| 19/12/2024 | 3,400 | ▼40 | 652 | 3,440 | 3,440 | 3,400 | 25,710,000 |
| 18/12/2024 | 3,440 | 0 | 48 | 3,430 | 3,440 | 3,430 | 25,710,000 |
| 17/12/2024 | 3,440 | ▲10 | 87 | 3,430 | 3,440 | 3,430 | 25,710,000 |
| 16/12/2024 | 3,430 | 0 | 160 | 3,430 | 3,430 | 3,260 | 25,710,000 |
| 13/12/2024 | 3,430 | 0 | 7 | 3,430 | 3,430 | 3,430 | 25,710,000 |
| 12/12/2024 | 3,430 | 0 | 48 | 3,430 | 3,430 | 3,430 | 25,710,000 |
| 11/12/2024 | 3,430 | 0 | 52 | 3,430 | 3,430 | 3,410 | 25,710,000 |
| 10/12/2024 | 3,430 | 0 | 21 | 3,430 | 3,430 | 3,430 | 25,710,000 |
| 09/12/2024 | 3,430 | 0 | 128 | 3,430 | 3,430 | 3,430 | 25,710,000 |
| 06/12/2024 | 3,430 | ▲10 | 70 | 3,420 | 3,430 | 3,420 | 25,710,000 |
| 05/12/2024 | 3,420 | ▲20 | 1 | 3,420 | 3,420 | 3,420 | 25,710,000 |
| 04/12/2024 | 3,400 | ▼50 | 757 | 3,430 | 3,430 | 3,230 | 25,710,000 |
| 03/12/2024 | 3,450 | ▼30 | 44 | 3,480 | 3,480 | 3,450 | 25,710,000 |
| 02/12/2024 | 3,480 | ▼20 | 12 | 3,500 | 3,500 | 3,480 | 25,710,000 |
| 29/11/2024 | 3,500 | ▲50 | 155 | 3,440 | 3,500 | 3,440 | 25,710,000 |
| 28/11/2024 | 3,450 | ▲10 | 22 | 3,470 | 3,470 | 3,400 | 25,710,000 |
| 27/11/2024 | 3,440 | ▲40 | 681 | 3,400 | 3,440 | 3,400 | 25,710,000 |
| 26/11/2024 | 3,400 | ▼70 | 714 | 3,400 | 3,450 | 3,400 | 25,710,000 |
| 25/11/2024 | 3,470 | 0 | 3 | 3,470 | 3,470 | 3,470 | 25,710,000 |
| 22/11/2024 | 3,470 | 0 | 262 | 3,470 | 3,480 | 3,440 | 25,710,000 |
| 21/11/2024 | 3,470 | 0 | 6 | 3,470 | 3,470 | 3,450 | 25,710,000 |
| 20/11/2024 | 3,470 | ▼10 | 42 | 3,450 | 3,480 | 3,450 | 25,710,000 |
| 19/11/2024 | 3,480 | ▼10 | 767 | 3,450 | 3,480 | 3,440 | 25,710,000 |
| 18/11/2024 | 3,490 | ▲10 | 308 | 3,480 | 3,490 | 3,480 | 25,710,000 |
| 13/11/2024 | 3,480 | 0 | 5 | 3,480 | 3,500 | 3,480 | 25,710,000 |
| 12/11/2024 | 3,480 | ▼20 | 1,254 | 3,490 | 3,500 | 3,420 | 25,710,000 |
| 11/11/2024 | 3,500 | 0 | 1,375 | 3,490 | 3,500 | 3,480 | 25,710,000 |
| 08/11/2024 | 3,500 | 0 | 1,048 | 3,500 | 3,500 | 3,460 | 25,710,000 |
| 07/11/2024 | 3,500 | 0 | 2,875 | 3,500 | 3,500 | 3,440 | 25,710,000 |
| 06/11/2024 | 3,500 | ▲10 | 3,254 | 3,540 | 3,540 | 3,490 | 25,710,000 |
| 05/11/2024 | 3,490 | ▲10 | 916 | 3,480 | 3,500 | 3,480 | 25,710,000 |
| 04/11/2024 | 3,480 | ▼30 | 330 | 3,470 | 3,480 | 3,470 | 25,710,000 |
| 01/11/2024 | 3,510 | ▲40 | 61 | 3,520 | 3,520 | 3,490 | 25,710,000 |
| 31/10/2024 | 3,470 | ▲20 | 4 | 13,840 | 3,450 | 3,470 | 25,710,000 |
| 30/10/2024 | 3,450 | 0 | 942 | 3,450 | 3,450 | 3,400 | 25,710,000 |
| 28/10/2024 | 3,450 | 0 | 466 | 3,390 | 3,450 | 3,390 | 25,710,000 |
| 25/10/2024 | 3,450 | ▲10 | 132 | 3,490 | 3,490 | 3,450 | 25,710,000 |
| 24/10/2024 | 3,440 | 0 | 338 | 3,440 | 3,440 | 3,440 | 25,710,000 |
| 23/10/2024 | 3,440 | ▲10 | 1,034 | 3,430 | 3,440 | 3,390 | 25,710,000 |
| 22/10/2024 | 3,430 | 0 | 1 | 3,430 | 3,430 | 3,430 | 25,710,000 |
| 21/10/2024 | 3,430 | ▼20 | 523 | 3,450 | 3,450 | 3,430 | 25,710,000 |
| 18/10/2024 | 3,450 | 0 | 597 | 3,440 | 3,450 | 3,400 | 25,710,000 |
| 17/10/2024 | 3,450 | 0 | 1,014 | 3,450 | 3,450 | 3,410 | 25,710,000 |
| 16/10/2024 | 3,450 | ▼10 | 260 | 3,500 | 3,500 | 3,400 | 25,710,000 |
| 14/10/2024 | 3,460 | ▲10 | 231 | 3,450 | 3,460 | 3,450 | 25,710,000 |
| 11/10/2024 | 3,450 | ▲10 | 620 | 2,440 | 2,460 | 3,420 | 25,710,000 |
| 10/10/2024 | 3,440 | ▼10 | 408 | 3,410 | 3,440 | 3,410 | 25,710,000 |
| 09/10/2024 | 3,450 | 0 | 47 | 3,450 | 3,450 | 3,420 | 25,710,000 |
| 08/10/2024 | 3,450 | ▲10 | 653 | 3,440 | 3,450 | 3,440 | 25,710,000 |
| 07/10/2024 | 3,440 | 0 | 72 | 3,440 | 3,440 | 3,410 | 25,710,000 |
| 04/10/2024 | 3,440 | ▼10 | 170 | 3,400 | 3,440 | 3,400 | 25,710,000 |
| 30/09/2024 | 3,450 | 0 | 114 | 3,440 | 3,450 | 3,400 | 25,710,000 |
| 27/09/2024 | 3,450 | ▲20 | 441 | 3,440 | 3,450 | 3,420 | 25,710,000 |
| 26/09/2024 | 3,430 | ▼30 | 468 | 3,460 | 3,460 | 3,350 | 25,710,000 |
| 25/09/2024 | 3,460 | ▼20 | 202 | 3,470 | 3,470 | 3,400 | 25,710,000 |
| 23/09/2024 | 3,480 | ▼10 | 11 | 3,480 | 3,480 | 3,480 | 25,710,000 |
| 20/09/2024 | 3,490 | ▲40 | 41 | 3,460 | 3,490 | 3,410 | 25,710,000 |
| 19/09/2024 | 3,450 | ▼30 | 137 | 3,490 | 3,490 | 3,400 | 25,710,000 |
| 18/09/2024 | 3,480 | 0 | 21 | 3,540 | 3,540 | 3,480 | 25,710,000 |
| 17/09/2024 | 3,480 | ▼10 | 55 | 3,480 | 3,480 | 3,470 | 25,710,000 |
| 16/09/2024 | 3,490 | ▲30 | 1,023 | 3,440 | 3,490 | 3,420 | 25,710,000 |
| 13/09/2024 | 3,460 | ▲10 | 12 | 3,470 | 3,470 | 3,460 | 25,710,000 |
| 12/09/2024 | 3,450 | ▲10 | 11 | 3,630 | 3,630 | 3,450 | 25,710,000 |
| 11/09/2024 | 3,440 | 0 | 2 | 3,440 | 3,440 | 3,440 | 25,710,000 |
| 10/09/2024 | 3,440 | ▼20 | 1,251 | 3,460 | 3,460 | 3,380 | 25,710,000 |
| 09/09/2024 | 3,460 | ▼10 | 72 | 3,470 | 3,470 | 3,400 | 25,710,000 |
| 06/09/2024 | 3,470 | 0 | 25 | 3,490 | 3,490 | 3,430 | 25,710,000 |
| 05/09/2024 | 3,470 | 0 | 152 | 3,470 | 3,480 | 3,430 | 25,710,000 |
| 04/09/2024 | 3,470 | 0 | 7,947 | 3,470 | 3,490 | 3,450 | 25,710,000 |
| 03/09/2024 | 3,470 | ▲30 | 2,576 | 3,440 | 3,480 | 3,440 | 25,710,000 |
| 02/09/2024 | 3,440 | ▲10 | 22 | 3,460 | 3,460 | 3,440 | 25,710,000 |
| 30/08/2024 | 3,430 | ▲50 | 19 | 3,440 | 3,440 | 3,420 | 25,710,000 |
| 29/08/2024 | 3,380 | ▼50 | 1,210 | 3,450 | 3,460 | 3,350 | 25,710,000 |
| 28/08/2024 | 3,430 | ▼20 | 27 | 3,450 | 3,450 | 3,430 | 25,710,000 |
| 27/08/2024 | 3,450 | ▼20 | 29 | 3,460 | 3,460 | 3,450 | 25,710,000 |
| 26/08/2024 | 3,470 | ▲20 | 1 | 3,470 | 3,470 | 3,470 | 25,710,000 |
| 23/08/2024 | 3,450 | 0 | 183 | 3,450 | 3,450 | 3,400 | 25,710,000 |
| 22/08/2024 | 3,450 | ▼40 | 976 | 3,470 | 3,470 | 3,400 | 25,710,000 |
| 21/08/2024 | 3,490 | ▲40 | 1,201 | 3,420 | 3,490 | 3,400 | 25,710,000 |
| 20/08/2024 | 3,450 | ▼10 | 135 | 3,460 | 3,460 | 3,420 | 25,710,000 |
| 19/08/2024 | 3,460 | 0 | 141 | 3,460 | 3,460 | 3,420 | 25,710,000 |
| 16/08/2024 | 3,460 | ▲10 | 176 | 3,500 | 3,500 | 3,450 | 25,710,000 |
| 15/08/2024 | 3,450 | ▼50 | 624 | 3,420 | 3,460 | 3,410 | 25,710,000 |
| 14/08/2024 | 3,500 | ▲90 | 509 | 3,540 | 3,540 | 3,410 | 25,710,000 |
| 13/08/2024 | 3,410 | ▼10 | 2,204 | 3,420 | 3,480 | 3,350 | 25,710,000 |
| 12/08/2024 | 3,420 | ▼50 | 1,742 | 3,570 | 3,570 | 3,400 | 25,710,000 |
| 09/08/2024 | 3,470 | 0 | 2,426 | 3,440 | 3,520 | 3,440 | 25,710,000 |
| 08/08/2024 | 3,470 | ▼10 | 1,251 | 3,490 | 3,490 | 3,420 | 25,710,000 |
| 07/08/2024 | 3,480 | ▼370 | 31,524 | 4,000 | 4,000 | 3,480 | 25,710,000 |
| 06/08/2024 | 3,850 | ▲350 | 8,222 | 3,530 | 3,850 | 3,430 | 25,710,000 |
| 05/08/2024 | 3,500 | 0 | 2 | 3,500 | 3,500 | 3,500 | 25,710,000 |
| 02/08/2024 | 3,500 | ▲10 | 54 | 3,540 | 3,590 | 3,500 | 25,710,000 |
| 01/08/2024 | 3,490 | ▼10 | 608 | 3,490 | 3,490 | 3,490 | 25,710,000 |
| 31/07/2024 | 3,500 | 0 | 45 | 3,500 | 3,500 | 3,460 | 25,710,000 |
| 30/07/2024 | 3,500 | 0 | 533 | 3,470 | 3,500 | 3,470 | 25,710,000 |
| 29/07/2024 | 3,500 | 0 | 53 | 3,500 | 3,500 | 3,480 | 25,710,000 |
| 26/07/2024 | 3,500 | 0 | 805 | 3,530 | 3,530 | 3,490 | 25,710,000 |
| 25/07/2024 | 3,500 | 0 | 1,345 | 3,500 | 3,560 | 3,500 | 25,710,000 |
| 24/07/2024 | 3,500 | 0 | 1,292 | 3,500 | 3,500 | 3,500 | 25,710,000 |
| 23/07/2024 | 3,500 | 0 | 230 | 3,480 | 3,540 | 3,460 | 25,710,000 |
| 22/07/2024 | 3,500 | 0 | 230 | 3,490 | 3,500 | 3,490 | 25,710,000 |
| 19/07/2024 | 3,500 | ▼100 | 1,344 | 3,590 | 3,590 | 3,320 | 25,710,000 |
| 18/07/2024 | 3,600 | ▲70 | 108 | 3,500 | 3,600 | 3,500 | 25,710,000 |
| 17/07/2024 | 3,530 | ▲30 | 332 | 3,500 | 3,530 | 3,500 | 25,710,000 |
| 16/07/2024 | 3,500 | ▼30 | 1,054 | 3,530 | 3,530 | 3,440 | 25,710,000 |
| 15/07/2024 | 3,530 | ▼40 | 190 | 3,570 | 3,570 | 3,430 | 25,710,000 |
| 12/07/2024 | 3,570 | ▼70 | 2,554 | 3,640 | 3,640 | 3,460 | 25,710,000 |
| 11/07/2024 | 3,640 | 0 | 26 | 3,640 | 3,640 | 3,640 | 25,710,000 |
| 10/07/2024 | 3,640 | ▲10 | 1,978 | 3,630 | 3,810 | 3,550 | 25,710,000 |
| 09/07/2024 | 3,630 | ▼50 | 116 | 3,780 | 3,780 | 3,610 | 25,710,000 |
| 08/07/2024 | 3,680 | ▲70 | 94 | 3,730 | 3,730 | 3,680 | 25,710,000 |
| 05/07/2024 | 3,610 | ▼100 | 684 | 3,710 | 3,710 | 3,550 | 25,710,000 |
| 04/07/2024 | 3,710 | ▼80 | 1,232 | 3,790 | 3,850 | 3,510 | 25,710,000 |
| 03/07/2024 | 3,790 | ▲110 | 117 | 3,520 | 3,810 | 3,520 | 25,710,000 |
| 02/07/2024 | 3,680 | ▲60 | 160 | 3,620 | 3,690 | 3,600 | 25,710,000 |
| 01/07/2024 | 3,620 | ▼30 | 133 | 3,650 | 3,650 | 3,490 | 25,710,000 |
| 28/06/2024 | 3,650 | ▲170 | 50,812 | 3,480 | 3,670 | 3,480 | 25,710,000 |
| 27/06/2024 | 3,480 | ▲70 | 32 | 3,490 | 3,490 | 3,420 | 25,710,000 |
| 26/06/2024 | 3,410 | 0 | 1,203 | 3,650 | 3,650 | 3,400 | 25,710,000 |
| 25/06/2024 | 3,410 | ▲50 | 532 | 3,320 | 3,440 | 3,230 | 25,710,000 |
| 24/06/2024 | 3,360 | ▼90 | 712 | 3,640 | 3,640 | 3,360 | 25,710,000 |
| 21/06/2024 | 3,450 | 0 | 1,172 | 3,400 | 3,500 | 3,400 | 25,710,000 |
| 20/06/2024 | 3,450 | ▼250 | 6,310 | 3,680 | 3,700 | 3,340 | 25,710,000 |
| 19/06/2024 | 3,700 | 0 | 147 | 3,680 | 3,700 | 3,550 | 25,710,000 |
| 17/06/2024 | 3,700 | ▼80 | 1,470 | 3,690 | 3,780 | 3,510 | 25,710,000 |
| 14/06/2024 | 3,780 | 0 | 662 | 3,770 | 3,770 | 3,700 | 25,710,000 |
| 13/06/2024 | 3,780 | ▼10 | 206 | 3,790 | 3,790 | 3,720 | 25,710,000 |
| 12/06/2024 | 3,790 | ▼100 | 993 | 3,900 | 3,900 | 3,670 | 25,710,000 |
| 11/06/2024 | 3,890 | 0 | 1,187 | 3,990 | 3,990 | 3,740 | 25,710,000 |
| 10/06/2024 | 3,890 | ▼30 | 423 | 3,620 | 3,890 | 3,620 | 25,710,000 |
| 07/06/2024 | 3,920 | ▼20 | 259 | 3,930 | 3,930 | 3,670 | 25,710,000 |
| 06/06/2024 | 3,940 | ▼340 | 6,180 | 4,300 | 4,300 | 3,860 | 25,710,000 |
| 05/06/2024 | 4,280 | ▲80 | 1,320 | 4,000 | 4,280 | 4,000 | 25,710,000 |
| 04/06/2024 | 4,200 | 0 | 579 | 4,180 | 4,200 | 3,960 | 25,710,000 |
| 03/06/2024 | 4,200 | ▼20 | 537 | 4,260 | 4,260 | 3,900 | 25,710,000 |
| 31/05/2024 | 4,220 | ▼80 | 46 | 4,280 | 4,280 | 4,080 | 25,710,000 |
| 30/05/2024 | 4,300 | ▲100 | 900 | 4,200 | 4,300 | 4,100 | 25,710,000 |
| 29/05/2024 | 4,200 | ▼100 | 341 | 4,300 | 4,300 | 4,000 | 25,710,000 |
| 28/05/2024 | 4,300 | ▼20 | 13 | 4,300 | 4,300 | 4,300 | 25,710,000 |
| 27/05/2024 | 4,320 | ▲350 | 2,188 | 3,970 | 4,320 | 3,830 | 25,710,000 |
| 24/05/2024 | 3,970 | 0 | 124 | 3,970 | 3,970 | 3,900 | 25,710,000 |
| 23/05/2024 | 3,970 | ▼20 | 944 | 3,990 | 3,990 | 3,950 | 25,710,000 |
| 21/05/2024 | 3,990 | 0 | 315 | 3,980 | 3,990 | 3,840 | 25,710,000 |
| 20/05/2024 | 3,990 | ▲20 | 647 | 3,970 | 3,990 | 3,950 | 25,710,000 |
| 17/05/2024 | 3,970 | ▼20 | 231 | 3,990 | 3,990 | 3,930 | 25,710,000 |
| 16/05/2024 | 3,990 | ▲20 | 1,005 | 3,960 | 3,990 | 3,720 | 25,710,000 |
| 15/05/2024 | 3,970 | ▼20 | 250 | 3,990 | 3,990 | 3,800 | 25,710,000 |
| 13/05/2024 | 3,990 | ▲10 | 1,113 | 3,970 | 3,990 | 3,900 | 25,710,000 |
| 10/05/2024 | 3,980 | 0 | 894 | 3,830 | 3,980 | 3,800 | 25,710,000 |
| 09/05/2024 | 3,980 | ▲30 | 1,542 | 3,950 | 3,980 | 3,580 | 25,710,000 |
| 08/05/2024 | 3,950 | ▼20 | 614 | 3,970 | 3,970 | 3,820 | 25,710,000 |
| 07/05/2024 | 3,970 | ▲80 | 763 | 3,890 | 3,970 | 3,880 | 25,710,000 |
| 06/05/2024 | 3,890 | ▲10 | 588 | 3,690 | 3,890 | 3,680 | 25,710,000 |
| 03/05/2024 | 3,880 | ▼100 | 5,258 | 3,970 | 3,970 | 3,590 | 25,710,000 |
| 02/05/2024 | 3,980 | ▲230 | 737 | 4,000 | 4,000 | 3,700 | 25,710,000 |
| 30/04/2024 | 3,750 | ▲70 | 244 | 3,690 | 3,750 | 3,490 | 25,710,000 |
| 29/04/2024 | 3,680 | ▼20 | 170 | 3,700 | 3,700 | 3,700 | 25,710,000 |
| 26/04/2024 | 3,700 | ▼30 | 256 | 3,710 | 3,730 | 3,690 | 25,710,000 |
| 25/04/2024 | 3,730 | ▲50 | 146 | 3,670 | 3,750 | 3,510 | 25,710,000 |
| 24/04/2024 | 3,680 | ▼10 | 36 | 3,690 | 3,730 | 3,680 | 25,710,000 |
| 23/04/2024 | 3,690 | ▲20 | 16 | 3,670 | 3,760 | 3,760 | 25,710,000 |
| 22/04/2024 | 3,670 | ▼80 | 145 | 3,500 | 3,740 | 3,500 | 25,710,000 |
| 19/04/2024 | 3,750 | ▼100 | 448 | 3,760 | 3,760 | 3,500 | 25,710,000 |
| 18/04/2024 | 3,850 | ▼10 | 5 | 3,860 | 3,860 | 3,850 | 25,710,000 |
| 17/04/2024 | 3,860 | ▲90 | 5 | 3,880 | 3,880 | 3,860 | 25,710,000 |
| 12/04/2024 | 3,770 | ▲50 | 6 | 3,780 | 3,780 | 3,770 | 25,710,000 |
| 11/04/2024 | 3,720 | ▼10 | 206 | 3,730 | 3,850 | 3,720 | 25,710,000 |
| 10/04/2024 | 3,730 | ▼90 | 125 | 3,850 | 3,850 | 3,730 | 25,710,000 |
| 09/04/2024 | 3,820 | ▼70 | 200 | 3,650 | 3,850 | 3,650 | 25,710,000 |
| 08/04/2024 | 3,890 | ▲110 | 5 | 3,940 | 3,940 | 3,890 | 25,710,000 |
| 05/04/2024 | 3,780 | ▼150 | 90 | 3,930 | 3,930 | 3,580 | 25,710,000 |
| 04/04/2024 | 3,930 | ▼20 | 2 | 3,930 | 3,930 | 3,930 | 25,710,000 |
| 03/04/2024 | 3,950 | 0 | 10 | 3,810 | 2,950 | 3,810 | 25,710,000 |
| 02/04/2024 | 3,950 | ▲30 | 5 | 3,720 | 3,970 | 3,720 | 25,710,000 |
| 01/04/2024 | 3,920 | ▼40 | 89 | 3,960 | 3,960 | 3,810 | 25,710,000 |
| 29/03/2024 | 3,960 | ▼10 | 10 | 3,960 | 3,960 | 3,960 | 25,710,000 |
| 28/03/2024 | 3,970 | ▲30 | 3 | 3,970 | 3,970 | 3,970 | 25,710,000 |
| 27/03/2024 | 3,940 | ▼30 | 74 | 3,960 | 3,980 | 3,940 | 25,710,000 |
| 26/03/2024 | 3,970 | ▲150 | 6 | 3,820 | 4,000 | 3,820 | 25,710,000 |
| 25/03/2024 | 3,820 | ▼180 | 97 | 4,000 | 4,000 | 3,750 | 25,710,000 |
| 22/03/2024 | 4,000 | ▲20 | 29 | 3,980 | 4,000 | 3,860 | 25,710,000 |
| 21/03/2024 | 3,980 | 0 | 63 | 3,970 | 3,980 | 3,650 | 25,710,000 |
| 20/03/2024 | 3,980 | ▲170 | 11 | 3,810 | 4,020 | 3,810 | 25,710,000 |
| 19/03/2024 | 3,810 | ▼160 | 266 | 3,970 | 3,970 | 3,810 | 25,710,000 |
| 18/03/2024 | 3,970 | ▲10 | 11 | 3,690 | 3,980 | 3,690 | 25,710,000 |
| 15/03/2024 | 3,960 | ▼40 | 6 | 3,850 | 3,960 | 3,850 | 25,710,000 |
| 14/03/2024 | 4,000 | 0 | 100 | 4,000 | 4,000 | 3,830 | 25,710,000 |
| 13/03/2024 | 4,000 | ▲30 | 2 | 3,860 | 4,000 | 3,860 | 25,710,000 |
| 12/03/2024 | 3,970 | ▲20 | 327 | 3,970 | 3,980 | 3,900 | 25,710,000 |
| 11/03/2024 | 3,950 | ▼40 | 377 | 4,320 | 4,320 | 3,950 | 25,710,000 |
| 07/03/2024 | 3,990 | ▼10 | 24 | 4,000 | 4,000 | 3,990 | 25,710,000 |
| 06/03/2024 | 4,000 | 0 | 5 | 4,000 | 4,000 | 3,810 | 25,710,000 |
| 05/03/2024 | 4,000 | ▼100 | 52 | 4,200 | 4,200 | 4,000 | 25,710,000 |
| 04/03/2024 | 4,100 | ▲110 | 457 | 4,360 | 4,360 | 3,990 | 25,710,000 |
| 01/03/2024 | 3,990 | ▲10 | 92 | 3,990 | 3,990 | 3,970 | 25,710,000 |
| 29/02/2024 | 3,980 | ▲50 | 231 | 3,930 | 3,080 | 3,930 | 25,710,000 |
| 28/02/2024 | 3,930 | ▼70 | 337 | 4,000 | 4,000 | 3,910 | 25,710,000 |
| 27/02/2024 | 4,000 | 0 | 52 | 4,040 | 4,040 | 3,980 | 25,710,000 |
| 26/02/2024 | 4,000 | ▼220 | 295 | 4,260 | 4,260 | 3,800 | 25,710,000 |
| 23/02/2024 | 4,220 | ▲160 | 2 | 4,220 | 4,220 | 4,220 | 25,710,000 |
| 22/02/2024 | 4,060 | ▲40 | 29 | 4,140 | 4,140 | 4,060 | 25,710,000 |
| 21/02/2024 | 4,020 | ▲30 | 437 | 4,360 | 4,360 | 4,020 | 25,710,000 |
| 20/02/2024 | 3,990 | ▲30 | 606 | 3,710 | 4,000 | 3,710 | 25,710,000 |
| 19/02/2024 | 3,960 | ▼40 | 18 | 4,140 | 4,140 | 3,960 | 25,710,000 |
| 16/02/2024 | 4,000 | ▼60 | 71 | 4,180 | 4,180 | 3,970 | 25,710,000 |
| 15/02/2024 | 4,060 | ▼20 | 501 | 4,080 | 4,080 | 4,060 | 25,710,000 |
| 14/02/2024 | 4,080 | 0 | 26 | 4,080 | 4,080 | 4,080 | 25,710,000 |
| 13/02/2024 | 4,080 | ▼20 | 79 | 4,120 | 4,120 | 4,080 | 25,710,000 |
| 12/02/2024 | 4,100 | ▼60 | 18 | 4,100 | 4,100 | 4,080 | 25,710,000 |
| 09/02/2024 | 4,160 | ▲80 | 10 | 4,380 | 4,380 | 4,160 | 25,710,000 |
| 08/02/2024 | 4,080 | 0 | 10 | 3,980 | 4,160 | 3,980 | 25,710,000 |
| 07/02/2024 | 4,080 | ▼20 | 138 | 4,280 | 4,280 | 4,060 | 25,710,000 |
| 06/02/2024 | 4,100 | ▼140 | 1,144 | 3,950 | 4,180 | 3,950 | 25,710,000 |
| 05/02/2024 | 4,240 | ▲220 | 500 | 4,280 | 4,280 | 3,920 | 25,710,000 |
| 02/02/2024 | 4,020 | ▲20 | 2,965 | 4,120 | 4,120 | 3,900 | 25,710,000 |
| 01/02/2024 | 4,000 | ▼20 | 649 | 4,020 | 4,200 | 4,000 | 25,710,000 |
| 31/01/2024 | 4,020 | ▼40 | 2,641 | 4,100 | 4,100 | 4,000 | 25,710,000 |
| 30/01/2024 | 4,060 | ▼240 | 1,666 | 4,300 | 4,680 | 3,950 | 25,710,000 |
| 29/01/2024 | 4,300 | ▲370 | 980 | 4,140 | 4,300 | 3,950 | 25,710,000 |
| 26/01/2024 | 3,930 | ▼10 | 53 | 3,940 | 3,940 | 3,930 | 25,710,000 |
| 25/01/2024 | 3,940 | ▼20 | 219 | 4,020 | 4,020 | 3,940 | 25,710,000 |
| 24/01/2024 | 3,960 | ▼60 | 755 | 4,020 | 4,020 | 3,900 | 25,710,000 |
| 23/01/2024 | 4,020 | 0 | 108 | 4,020 | 4,020 | 4,000 | 25,710,000 |
| 22/01/2024 | 4,020 | ▼20 | 19 | 4,040 | 4,040 | 4,000 | 25,710,000 |
| 19/01/2024 | 4,040 | ▲20 | 1,900 | 4,020 | 4,040 | 4,000 | 25,710,000 |
| 18/01/2024 | 4,020 | ▼20 | 268 | 4,020 | 4,020 | 3,980 | 25,710,000 |
| 17/01/2024 | 4,040 | ▼20 | 355 | 4,060 | 4,060 | 4,000 | 25,710,000 |
| 16/01/2024 | 4,060 | ▼40 | 269 | 4,060 | 4,100 | 4,020 | 25,710,000 |
| 15/01/2024 | 4,100 | ▼40 | 1,620 | 4,140 | 4,140 | 3,990 | 25,710,000 |
| 12/01/2024 | 4,140 | ▼40 | 412 | 4,160 | 4,180 | 4,100 | 25,710,000 |
| 11/01/2024 | 4,180 | ▲40 | 80 | 4,200 | 4,200 | 4,120 | 25,710,000 |
| 10/01/2024 | 4,140 | ▼60 | 226 | 4,180 | 4,200 | 4,120 | 25,710,000 |
| 09/01/2024 | 4,200 | ▼60 | 729 | 4,240 | 4,240 | 4,120 | 25,710,000 |
| 08/01/2024 | 4,260 | ▲60 | 269 | 4,360 | 4,360 | 4,140 | 25,710,000 |
| 05/01/2024 | 4,200 | ▼80 | 399 | 4,280 | 4,280 | 4,160 | 25,710,000 |
| 04/01/2024 | 4,280 | ▼80 | 2,435 | 4,420 | 4,420 | 4,180 | 25,710,000 |
| 03/01/2024 | 4,360 | ▼60 | 493 | 4,420 | 4,440 | 4,320 | 25,710,000 |
| 02/01/2024 | 4,420 | ▲20 | 47 | 4,600 | 4,600 | 4,420 | 25,710,000 |
| 29/12/2023 | 4,400 | 0 | 468 | 4,440 | 4,460 | 4,360 | 25,710,000 |
| 28/12/2023 | 4,400 | ▼80 | 1,341 | 4,440 | 4,460 | 4,380 | 25,710,000 |
| 27/12/2023 | 4,480 | ▲220 | 335 | 4,300 | 4,480 | 4,240 | 25,710,000 |
| 26/12/2023 | 4,260 | ▼120 | 798 | 4,340 | 4,360 | 4,260 | 25,710,000 |
| 25/12/2023 | 4,380 | ▼60 | 566 | 4,200 | 4,480 | 4,200 | 25,710,000 |
| 22/12/2023 | 4,440 | ▼20 | 1,228 | 4,520 | 4,520 | 4,320 | 25,710,000 |
| 21/12/2023 | 4,460 | ▼40 | 1,072 | 4,260 | 4,580 | 4,260 | 25,710,000 |
| 20/12/2023 | 4,500 | ▲60 | 154 | 4,600 | 4,600 | 4,400 | 25,710,000 |
| 19/12/2023 | 4,440 | ▲260 | 1,593 | 4,340 | 4,440 | 4,300 | 25,710,000 |
| 18/12/2023 | 4,180 | ▼460 | 4,998 | 4,680 | 4,740 | 4,180 | 25,710,000 |
| 15/12/2023 | 4,640 | ▼240 | 7,114 | 4,900 | 4,940 | 4,600 | 25,710,000 |
| 14/12/2023 | 4,880 | ▲20 | 10,253 | 4,900 | 5,200 | 4,700 | 25,710,000 |
| 13/12/2023 | 4,860 | ▲420 | 17,703 | 4,440 | 4,880 | 4,440 | 25,710,000 |
| 12/12/2023 | 4,440 | ▲280 | 6,064 | 4,160 | 4,440 | 4,160 | 25,710,000 |
| 11/12/2023 | 4,160 | 0 | 3,826 | 4,080 | 4,180 | 4,060 | 25,710,000 |
| 08/12/2023 | 4,160 | ▲100 | 566 | 4,100 | 4,220 | 4,060 | 25,710,000 |
| 07/12/2023 | 4,060 | ▲190 | 6,946 | 3,860 | 4,100 | 3,840 | 25,710,000 |
| 06/12/2023 | 3,870 | 0 | 2,794 | 3,860 | 3,870 | 3,520 | 25,710,000 |
| 05/12/2023 | 3,870 | ▲40 | 473 | 3,820 | 3,940 | 3,800 | 25,710,000 |
| 04/12/2023 | 3,830 | ▲160 | 173 | 3,670 | 3,870 | 3,670 | 25,710,000 |
| 01/12/2023 | 3,670 | ▲20 | 3,034 | 3,650 | 3,680 | 3,650 | 25,710,000 |
| 30/11/2023 | 3,650 | ▲100 | 458 | 3,750 | 3,750 | 3,400 | 25,710,000 |
| 29/11/2023 | 3,550 | ▲170 | 1,249 | 3,680 | 3,680 | 3,400 | 25,710,000 |
| 24/11/2023 | 3,380 | ▲280 | 2,623 | 3,100 | 3,380 | 2,810 | 25,710,000 |
| 23/11/2023 | 3,100 | ▲240 | 4,986 | 3,000 | 3,100 | 2,860 | 25,710,000 |
| 22/11/2023 | 2,860 | ▲240 | 7,435 | 2,840 | 2,870 | 2,620 | 25,710,000 |
| 21/11/2023 | 2,620 | ▲190 | 756 | 2,430 | 2,620 | 2,430 | 25,710,000 |
| 20/11/2023 | 2,430 | ▲30 | 3,993 | 2,260 | 2,430 | 2,260 | 25,710,000 |
| 17/11/2023 | 2,400 | ▲10 | 1,651 | 2,400 | 2,400 | 2,320 | 25,710,000 |
| 16/11/2023 | 2,390 | 0 | 11 | 2,390 | 2,390 | 2,390 | 25,710,000 |
| 15/11/2023 | 2,390 | ▲180 | 130 | 2,210 | 2,400 | 2,210 | 25,710,000 |
| 14/11/2023 | 2,210 | ▼170 | 32 | 2,380 | 2,380 | 2,210 | 25,710,000 |
| 13/11/2023 | 2,380 | ▼10 | 10 | 2,390 | 2,390 | 2,380 | 25,710,000 |
| 10/11/2023 | 2,390 | ▼20 | 86 | 2,390 | 2,390 | 2,350 | 25,710,000 |
| 08/11/2023 | 2,410 | ▲40 | 108 | 2,530 | 2,530 | 2,410 | 25,710,000 |
| 07/11/2023 | 2,370 | ▼20 | 10 | 2,390 | 2,390 | 2,220 | 25,710,000 |
| 06/11/2023 | 2,390 | ▲60 | 3 | 2,330 | 2,390 | 2,330 | 25,710,000 |
| 03/11/2023 | 2,330 | ▼20 | 34 | 2,400 | 2,400 | 2,330 | 25,710,000 |
| 02/11/2023 | 2,350 | ▼100 | 913 | 2,410 | 2,410 | 2,290 | 25,710,000 |
| 01/11/2023 | 2,450 | ▲130 | 1 | 2,450 | 2,450 | 2,450 | 25,710,000 |
| 31/10/2023 | 2,320 | ▲60 | 232 | 2,390 | 2,390 | 2,250 | 25,710,000 |
| 30/10/2023 | 2,260 | ▼110 | 70 | 2,400 | 2,400 | 2,260 | 25,710,000 |
| 27/10/2023 | 2,370 | ▲50 | 23 | 2,330 | 2,390 | 2,330 | 25,710,000 |
| 26/10/2023 | 2,320 | ▼30 | 15 | 2,500 | 2,530 | 2,280 | 25,710,000 |
| 25/10/2023 | 2,350 | ▲40 | 147 | 2,270 | 2,360 | 2,270 | 25,710,000 |
| 24/10/2023 | 2,310 | ▲20 | 16 | 2,310 | 2,310 | 2,310 | 25,710,000 |
| 23/10/2023 | 2,290 | ▲70 | 376 | 2,330 | 2,330 | 2,250 | 25,710,000 |
| 20/10/2023 | 2,220 | ▼100 | 1,357 | 2,510 | 2,510 | 2,220 | 25,710,000 |
| 19/10/2023 | 2,320 | ▼50 | 232 | 2,370 | 2,560 | 2,320 | 25,710,000 |
| 18/10/2023 | 2,370 | ▲10 | 227 | 2,350 | 2,370 | 2,350 | 25,710,000 |
| 17/10/2023 | 2,360 | ▼10 | 76 | 2,370 | 2,370 | 2,360 | 25,710,000 |
| 16/10/2023 | 2,370 | ▲60 | 1 | 2,370 | 2,370 | 2,370 | 25,710,000 |
| 12/10/2023 | 2,310 | ▼20 | 493 | 2,400 | 2,400 | 2,300 | 25,710,000 |
| 11/10/2023 | 2,330 | ▲10 | 2,542 | 2,320 | 2,330 | 2,300 | 25,710,000 |
| 10/10/2023 | 2,320 | 0 | 851 | 2,320 | 2,330 | 2,280 | 25,710,000 |
| 09/10/2023 | 2,320 | ▼10 | 1,180 | 2,330 | 2,330 | 2,300 | 25,710,000 |
| 06/10/2023 | 2,330 | ▲10 | 3,255 | 2,300 | 2,350 | 2,280 | 25,710,000 |
| 05/10/2023 | 2,320 | ▼40 | 3,826 | 2,530 | 2,530 | 2,280 | 25,710,000 |
| 04/10/2023 | 2,360 | ▼90 | 2,129 | 2,480 | 2,480 | 2,320 | 25,710,000 |
| 03/10/2023 | 2,450 | ▼40 | 2,723 | 2,690 | 2,690 | 2,410 | 25,710,000 |
| 02/10/2023 | 2,490 | ▼10 | 1,441 | 2,750 | 2,750 | 2,460 | 25,710,000 |
| 29/09/2023 | 2,500 | ▼200 | 362 | 2,690 | 2,690 | 2,500 | 25,710,000 |
| 28/09/2023 | 2,700 | ▼30 | 108 | 2,780 | 2,780 | 2,510 | 25,710,000 |
| 27/09/2023 | 2,730 | ▼30 | 136 | 2,750 | 2,750 | 2,730 | 25,710,000 |
| 26/09/2023 | 2,760 | ▼30 | 56 | 2,790 | 2,790 | 2,760 | 25,710,000 |
| 25/09/2023 | 2,790 | ▼10 | 2,388 | 2,790 | 2,800 | 2,710 | 25,710,000 |
| 22/09/2023 | 2,800 | ▲50 | 48 | 2,780 | 2,810 | 2,780 | 25,710,000 |
| 21/09/2023 | 2,750 | ▼90 | 985 | 2,850 | 2,850 | 2,730 | 25,710,000 |
| 20/09/2023 | 2,840 | ▲40 | 407 | 2,800 | 2,840 | 2,730 | 25,710,000 |
| 19/09/2023 | 2,800 | ▼20 | 69 | 2,810 | 2,820 | 2,800 | 25,710,000 |
| 18/09/2023 | 2,820 | 0 | 11 | 2,820 | 2,820 | 2,770 | 25,710,000 |
| 15/09/2023 | 2,820 | 0 | 1,260 | 2,820 | 2,880 | 2,800 | 25,710,000 |
| 14/09/2023 | 2,820 | ▼60 | 160 | 2,890 | 2,890 | 2,820 | 25,710,000 |
| 13/09/2023 | 2,880 | 0 | 676 | 2,880 | 2,900 | 2,830 | 25,710,000 |
| 12/09/2023 | 2,880 | ▼20 | 345 | 2,910 | 2,910 | 2,880 | 25,710,000 |
| 11/09/2023 | 2,900 | ▼40 | 209 | 2,930 | 2,930 | 2,900 | 25,710,000 |
| 08/09/2023 | 2,940 | ▼160 | 3,535 | 3,000 | 3,000 | 2,890 | 25,710,000 |
| 07/09/2023 | 3,100 | 0 | 835 | 3,050 | 3,100 | 2,980 | 25,710,000 |
| 06/09/2023 | 3,100 | ▲240 | 2,151 | 3,120 | 3,120 | 2,730 | 25,710,000 |
| 05/09/2023 | 2,860 | ▼140 | 423 | 3,000 | 3,000 | 2,810 | 25,710,000 |
| 04/09/2023 | 3,000 | ▼260 | 4,512 | 3,100 | 3,150 | 3,000 | 25,710,000 |
| 01/09/2023 | 3,260 | ▲70 | 177 | 3,190 | 3,260 | 3,190 | 25,710,000 |
| 31/08/2023 | 3,190 | ▼90 | 1,437 | 3,280 | 3,280 | 3,190 | 25,710,000 |
| 30/08/2023 | 3,280 | ▼60 | 9 | 3,330 | 3,330 | 3,280 | 25,710,000 |
| 29/08/2023 | 3,340 | 0 | 15 | 3,340 | 3,360 | 3,340 | 25,710,000 |
| 28/08/2023 | 3,340 | ▲20 | 135 | 3,320 | 3,340 | 3,320 | 25,710,000 |
| 25/08/2023 | 3,320 | ▼10 | 377 | 3,330 | 3,330 | 3,300 | 25,710,000 |
| 24/08/2023 | 3,330 | ▼60 | 1,290 | 3,450 | 3,450 | 3,330 | 25,710,000 |
| 23/08/2023 | 3,390 | ▼40 | 640 | 3,400 | 3,410 | 3,390 | 25,710,000 |
| 22/08/2023 | 3,430 | ▼20 | 304 | 3,440 | 3,440 | 3,400 | 25,710,000 |
| 21/08/2023 | 3,450 | 0 | 659 | 3,450 | 3,450 | 3,340 | 25,710,000 |
| 18/08/2023 | 3,450 | 0 | 221 | 3,490 | 3,490 | 3,450 | 25,710,000 |
| 17/08/2023 | 3,450 | ▼50 | 376 | 376 | 3,490 | 3,450 | 25,710,000 |
| 16/08/2023 | 3,500 | ▲60 | 8 | 3,410 | 3,500 | 3,410 | 25,710,000 |
| 15/08/2023 | 3,440 | ▼20 | 185 | 3,450 | 3,450 | 3,440 | 25,710,000 |
| 14/08/2023 | 3,460 | ▼60 | 194 | 3,460 | 3,460 | 3,450 | 25,710,000 |
| 11/08/2023 | 3,520 | ▲10 | 59 | 3,530 | 3,530 | 3,440 | 25,710,000 |
| 10/08/2023 | 3,510 | ▲10 | 482 | 3,500 | 3,600 | 3,500 | 25,710,000 |
| 09/08/2023 | 3,500 | ▲10 | 137 | 3,540 | 3,540 | 3,490 | 25,710,000 |
| 08/08/2023 | 3,490 | ▼30 | 747 | 3,520 | 3,520 | 3,430 | 25,710,000 |
| 07/08/2023 | 3,520 | ▲20 | 385 | 3,450 | 3,560 | 3,430 | 25,710,000 |
| 04/08/2023 | 3,500 | ▲20 | 531 | 3,480 | 3,500 | 3,480 | 25,710,000 |
| 03/08/2023 | 3,480 | ▲30 | 635 | 3,450 | 3,480 | 3,450 | 25,710,000 |
| 02/08/2023 | 3,450 | 0 | 501 | 3,450 | 3,450 | 3,450 | 25,710,000 |
| 01/08/2023 | 3,450 | ▼40 | 104 | 3,480 | 3,480 | 3,360 | 25,710,000 |
| 31/07/2023 | 3,490 | ▲50 | 3 | 3,490 | 3,490 | 3,490 | 25,710,000 |
| 28/07/2023 | 3,440 | ▲20 | 186 | 3,510 | 3,510 | 3,430 | 25,710,000 |
| 27/07/2023 | 3,420 | ▲30 | 624 | 3,470 | 3,480 | 3,400 | 25,710,000 |
| 26/07/2023 | 3,390 | ▲60 | 81 | 3,240 | 3,400 | 3,240 | 25,710,000 |
| 25/07/2023 | 3,330 | ▼40 | 1,204 | 3,370 | 3,390 | 3,330 | 25,710,000 |
| 21/07/2023 | 3,370 | ▲70 | 261 | 3,300 | 3,370 | 3,300 | 25,710,000 |
| 20/07/2023 | 3,300 | ▲20 | 127 | 3,280 | 3,330 | 3,280 | 25,710,000 |
| 19/07/2023 | 3,280 | ▼140 | 3,481 | 3,420 | 3,520 | 3,200 | 25,710,000 |
| 18/07/2023 | 3,420 | ▼130 | 4 | 3,420 | 3,420 | 3,420 | 25,710,000 |
| 17/07/2023 | 3,550 | ▼110 | 630 | 3,630 | 3,630 | 3,500 | 25,710,000 |
| 14/07/2023 | 3,660 | ▲130 | 800 | 3,510 | 3,660 | 3,310 | 25,710,000 |
| 13/07/2023 | 3,530 | ▼70 | 376 | 3,550 | 3,560 | 3,300 | 25,710,000 |
| 12/07/2023 | 3,600 | ▼60 | 259 | 3,980 | 3,980 | 3,470 | 25,710,000 |
| 11/07/2023 | 3,660 | ▲290 | 2,514 | 3,370 | 3,660 | 3,100 | 25,710,000 |
| 10/07/2023 | 3,370 | ▼300 | 4,891 | 3,610 | 3,630 | 3,350 | 25,710,000 |
| 07/07/2023 | 3,670 | ▼20 | 2,925 | 3,770 | 3,770 | 3,610 | 25,710,000 |
| 06/07/2023 | 3,690 | ▼110 | 1,774 | 3,820 | 3,820 | 3,690 | 25,710,000 |
| 05/07/2023 | 3,800 | ▲10 | 64 | 3,780 | 3,810 | 3,780 | 25,710,000 |
| 04/07/2023 | 3,790 | ▼40 | 488 | 3,830 | 3,830 | 3,750 | 25,710,000 |
| 03/07/2024 | 3,830 | 0 | 929 | 3,890 | 3,890 | 3,700 | 25,710,000 |
| 30/06/2023 | 3,830 | 0 | 156 | 3,890 | 3,890 | 3,730 | 25,710,000 |
| 29/06/2023 | 3,830 | ▲30 | 48 | 3,850 | 3,880 | 3,800 | 25,710,000 |
| 28/06/2023 | 3,800 | ▼90 | 581 | 3,800 | 3,870 | 3,800 | 25,710,000 |
| 27/06/2023 | 3,890 | ▼50 | 2,053 | 3,870 | 3,930 | 3,820 | 25,710,000 |
| 26/06/2023 | 3,940 | ▲10 | 113 | 3,930 | 3,940 | 3,880 | 25,710,000 |
| 23/06/2023 | 3,930 | ▼20 | 74 | 3,940 | 3,940 | 3,900 | 25,710,000 |
| 22/06/2023 | 3,950 | ▲10 | 172 | 3,930 | 3,950 | 3,900 | 25,710,000 |
| 21/06/2023 | 3,940 | ▼20 | 318 | 3,940 | 3,950 | 3,880 | 25,710,000 |
| 20/06/2023 | 3,960 | ▲20 | 1,301 | 3,960 | 3,960 | 3,850 | 25,710,000 |
| 19/06/2023 | 3,940 | ▲10 | 583 | 3,960 | 3,960 | 3,870 | 25,710,000 |
| 16/06/2023 | 3,930 | ▲20 | 1,199 | 3,940 | 3,940 | 3,870 | 25,710,000 |
| 15/06/2023 | 3,910 | ▼70 | 999 | 3,980 | 3,990 | 3,910 | 25,710,000 |
| 14/06/2023 | 3,980 | ▼80 | 1,127 | 4,040 | 4,040 | 3,810 | 25,710,000 |
| 13/06/2023 | 4,060 | ▼40 | 428 | 4,060 | 4,100 | 4,000 | 25,710,000 |
| 12/06/2023 | 4,100 | ▲20 | 43 | 4,080 | 4,120 | 4,080 | 25,710,000 |
| 09/06/2023 | 4,080 | ▲20 | 78 | 4,020 | 4,180 | 4,020 | 25,710,000 |
| 08/06/2023 | 4,060 | ▲40 | 372 | 4,120 | 4,120 | 4,000 | 25,710,000 |
| 07/06/2023 | 4,020 | 0 | 135 | 4,200 | 4,200 | 4,020 | 25,710,000 |
| 06/06/2023 | 4,020 | ▼160 | 46 | 4,160 | 4,160 | 4,020 | 25,710,000 |
| 05/06/2023 | 4,180 | ▲40 | 189 | 4,180 | 4,180 | 4,060 | 25,710,000 |
| 02/06/2023 | 4,140 | ▲20 | 294 | 4,120 | 4,180 | 4,060 | 25,710,000 |
| 01/06/2023 | 4,120 | 0 | 91 | 4,120 | 4,140 | 4,100 | 25,710,000 |
| 31/05/2023 | 4,120 | ▲20 | 146 | 4,100 | 4,120 | 4,100 | 25,710,000 |
| 30/05/2023 | 4,100 | ▼40 | 218 | 4,120 | 4,120 | 4,040 | 25,710,000 |
| 29/05/2023 | 4,140 | ▼80 | 498 | 4,100 | 4,180 | 4,000 | 25,710,000 |
| 26/05/2023 | 4,220 | 0 | 86 | 4,320 | 4,320 | 4,140 | 25,710,000 |
| 25/05/2023 | 4,220 | ▲60 | 91 | 4,300 | 4,300 | 4,140 | 25,710,000 |
| 24/05/2023 | 4,160 | ▼260 | 619 | 4,360 | 4,400 | 4,040 | 25,710,000 |
| 23/05/2023 | 4,420 | ▲360 | 1,970 | 4,060 | 4,420 | 4,000 | 25,710,000 |
| 22/05/2023 | 4,060 | ▼80 | 586 | 4,100 | 4,100 | 4,000 | 25,710,000 |
| 19/05/2023 | 4,140 | ▲40 | 31 | 4,200 | 4,200 | 4,100 | 25,710,000 |
| 18/05/2023 | 4,100 | ▼60 | 1,659 | 4,100 | 4,180 | 3,980 | 25,710,000 |
| 17/05/2023 | 4,160 | ▼160 | 182 | 4,280 | 4,280 | 4,120 | 25,710,000 |
| 16/05/2023 | 4,320 | ▼60 | 1,059 | 4,380 | 4,380 | 4,120 | 25,710,000 |
| 15/05/2023 | 4,380 | ▲20 | 32 | 4,360 | 4,380 | 4,360 | 25,710,000 |
| 12/05/2023 | 4,360 | ▼20 | 277 | 4,380 | 4,400 | 4,360 | 25,710,000 |
| 11/05/2023 | 4,380 | 0 | 55 | 4,380 | 4,380 | 4,360 | 25,710,000 |
| 10/05/2023 | 4,380 | ▼20 | 189 | 4,400 | 4,400 | 4,320 | 25,710,000 |
| 09/05/2023 | 4,400 | ▼60 | 307 | 4,480 | 4,480 | 4,300 | 25,710,000 |
| 05/05/2023 | 4,460 | 0 | 203 | 4,340 | 4,500 | 4,340 | 25,710,000 |
| 02/03/2023 | 4,460 | ▼20 | 385 | 4,460 | 4,460 | 4,460 | 25,710,000 |
| 28/04/2023 | 4,480 | 0 | 119 | 4,480 | 4,500 | 4,440 | 25,710,000 |
| 27/04/2023 | 4,480 | ▼20 | 183 | 4,500 | 4,500 | 4,480 | 25,710,000 |
| 26/04/2023 | 4,500 | ▼20 | 1,662 | 4,500 | 4,500 | 4,420 | 25,710,000 |
| 25/04/2023 | 4,520 | ▼40 | 76 | 4,560 | 4,580 | 4,500 | 25,710,000 |
| 24/04/2023 | 4,560 | ▼20 | 81 | 4,600 | 4,600 | 4,560 | 25,710,000 |
| 21/03/2023 | 4,580 | 0 | 31 | 4,580 | 4,580 | 4,480 | 25,710,000 |
| 20/04/2023 | 4,580 | 0 | 680 | 4,580 | 4,620 | 4,500 | 25,710,000 |
| 19/04/2023 | 4,580 | 0 | 100 | 4,580 | 4,580 | 4,560 | 25,710,000 |
| 18/04/2023 | 4,580 | ▼20 | 35 | 4,580 | 4,580 | 4,580 | 25,710,000 |
| 17/04/2023 | 4,600 | ▲20 | 29 | 4,580 | 4,600 | 4,580 | 25,710,000 |
| 13/04/2023 | 4,580 | 0 | 32 | 4,580 | 4,580 | 4,580 | 25,710,000 |
| 12/04/2023 | 4,580 | ▼20 | 253 | 4,600 | 4,600 | 4,500 | 25,710,000 |
| 11/04/2023 | 4,600 | ▲60 | 3,143 | 4,460 | 4,980 | 4,460 | 25,710,000 |
| 10/04/2023 | 4,540 | ▼20 | 66 | 4,580 | 4,580 | 4,460 | 25,710,000 |
| 07/04/2023 | 4,560 | 0 | 27 | 4,800 | 4,800 | 4,560 | 25,710,000 |
| 06/04/2023 | 4,560 | 0 | 57 | 4,560 | 4,560 | 4,540 | 25,710,000 |
| 05/04/2023 | 4,560 | ▲20 | 17 | 4,580 | 4,580 | 4,560 | 25,710,000 |
| 04/04/2023 | 4,540 | ▼20 | 634 | 4,560 | 4,580 | 4,500 | 25,710,000 |
| 03/04/2023 | 4,560 | 0 | 80 | 4,560 | 4,560 | 4,560 | 25,710,000 |
| 31/03/2023 | 4,560 | 0 | 131 | 4,980 | 4,980 | 4,500 | 25,710,000 |
| 30/03/2023 | 4,560 | ▼20 | 65 | 4,580 | 4,580 | 4,540 | 25,710,000 |
| 29/03/2023 | 4,580 | ▲20 | 109 | 4,600 | 4,600 | 4,580 | 25,710,000 |
| 28/03/2023 | 4,560 | 0 | 73 | 4,560 | 4,580 | 4,560 | 25,710,000 |
| 27/03/2023 | 4,560 | ▲20 | 51 | 4,540 | 4,560 | 4,520 | 25,710,000 |
| 24/03/2023 | 4,540 | ▼20 | 136 | 4,560 | 4,560 | 4,500 | 25,710,000 |
| 23/03/2023 | 4,560 | ▼20 | 94 | 4,400 | 4,560 | 4,400 | 25,710,000 |
| 22/03/2023 | 4,580 | ▲40 | 282 | 4,520 | 4,580 | 4,520 | 25,710,000 |
| 21/03/2023 | 4,540 | ▼40 | 71 | 4,560 | 4,560 | 4,540 | 25,710,000 |
| 20/03/2023 | 4,580 | ▼20 | 366 | 4,540 | 4,640 | 4,520 | 25,710,000 |
| 17/03/2023 | 4,600 | ▼60 | 833 | 4,660 | 4,660 | 4,500 | 25,710,000 |
| 16/03/2023 | 4,660 | 0 | 1,455 | 4,660 | 4,660 | 4,500 | 25,710,000 |
| 15/03/2023 | 4,660 | 0 | 53 | 4,660 | 4,660 | 4,540 | 25,710,000 |
| 14/03/2023 | 4,660 | ▲40 | 1,533 | 4,660 | 4,680 | 4,600 | 25,710,000 |
| 13/03/2023 | 4,620 | ▼40 | 184 | 4,660 | 4,680 | 4,620 | 25,710,000 |
| 10/03/2023 | 4,660 | ▼40 | 1,976 | 4,700 | 4,700 | 4,600 | 25,710,000 |
| 09/03/2023 | 4,700 | 0 | 97 | 4,700 | 4,700 | 4,700 | 25,710,000 |
| 07/03/2023 | 4,700 | ▼20 | 99 | 4,720 | 4,720 | 4,700 | 25,710,000 |
| 06/03/2023 | 4,720 | ▲20 | 94 | 4,740 | 4,740 | 4,700 | 25,710,000 |
| 03/03/2023 | 4,700 | 0 | 239 | 4,720 | 4,720 | 4,700 | 25,710,000 |
| 02/03/2023 | 4,700 | 0 | 156 | 4,760 | 4,760 | 4,700 | 25,710,000 |
| 01/03/2023 | 4,700 | ▼20 | 1,772 | 4,760 | 4,760 | 4,660 | 25,710,000 |
| 28/02/2023 | 4,720 | 0 | 327 | 4,720 | 4,720 | 4,680 | 25,710,000 |
| 27/02/2023 | 4,720 | ▲20 | 323 | 4,740 | 4,740 | 4,700 | 25,710,000 |
| 24/02/2023 | 4,700 | ▼20 | 1,031 | 4,760 | 4,760 | 4,680 | 25,710,000 |
| 23/02/2023 | 4,720 | ▼40 | 1,236 | 4,760 | 4,760 | 4,700 | 25,710,000 |
| 22/02/2023 | 4,760 | ▼20 | 23,058 | 4,780 | 4,780 | 4,700 | 25,710,000 |
| 21/02/2023 | 4,780 | ▲40 | 1,758 | 4,820 | 4,820 | 4,700 | 25,710,000 |
| 20/02/2023 | 4,740 | ▼40 | 1,934 | 4,600 | 4,700 | 4,600 | 25,710,000 |
| 17/02/2023 | 4,780 | ▼20 | 1,535 | 4,720 | 4,800 | 4,700 | 25,710,000 |
| 16/02/2023 | 4,800 | ▲20 | 377 | 4,780 | 4,800 | 4,740 | 25,710,000 |
| 15/02/2023 | 4,780 | 0 | 247 | 4,780 | 4,780 | 4,780 | 25,710,000 |
| 14/02/2023 | 4,780 | ▼20 | 1,098 | 4,780 | 4,780 | 4,740 | 25,710,000 |
| 13/02/2023 | 4,800 | 0 | 25 | 4,780 | 4,800 | 4,760 | 25,710,000 |
| 10/02/2023 | 4,800 | ▼20 | 2,927 | 4,600 | 4,800 | 4,600 | 25,710,000 |
| 09/02/2023 | 4,820 | ▲20 | 642 | 4,820 | 4,820 | 4,800 | 25,710,000 |
| 08/02/2023 | 4,800 | 0 | 1,012 | 5,080 | 5,080 | 4,800 | 25,710,000 |
| 07/02/2023 | 4,800 | 0 | 610 | 4,800 | 4,800 | 4,760 | 25,710,000 |
| 06/02/2023 | 4,800 | 0 | 61 | 4,800 | 4,800 | 4,800 | 25,710,000 |
| 03/02/2023 | 4,800 | ▼20 | 687 | 4,820 | 4,820 | 4,760 | 25,710,000 |
| 02/02/2023 | 4,820 | ▲20 | 1,141 | 4,800 | 4,820 | 4,780 | 25,710,000 |
| 01/02/2023 | 4,800 | 0 | 1,626 | 4,800 | 5,100 | 4,780 | 25,710,000 |
| 31/01/2023 | 4,800 | ▲20 | 1,454 | 5,100 | 5,100 | 4,740 | 25,710,000 |
| 30/01/2023 | 4,780 | ▼40 | 660 | 4,820 | 4,820 | 4,780 | 25,710,000 |
| 27/01/2023 | 4,820 | 0 | 848 | 4,820 | 4,820 | 4,800 | 25,710,000 |
| 26/01/2023 | 4,820 | 0 | 3 | 4,820 | 4,820 | 4,820 | 25,710,000 |
| 25/01/2023 | 4,820 | ▲20 | 324 | 4,800 | 4,820 | 4,800 | 25,710,000 |
| 24/01/2023 | 4,800 | ▼20 | 364 | 4,800 | 4,820 | 4,780 | 25,710,000 |
| 23/01/2023 | 4,820 | 0 | 91 | 4,820 | 4,820 | 4,820 | 25,710,000 |
| 20/01/2023 | 4,820 | ▼80 | 551 | 4,800 | 4,820 | 4,800 | 25,710,000 |
| 19/01/2023 | 4,900 | ▲100 | 1,593 | 4,780 | 4,900 | 4,780 | 25,710,000 |
| 18/01/2023 | 4,800 | ▲20 | 266 | 4,820 | 4,820 | 4,760 | 25,710,000 |
| 17/01/2023 | 4,780 | ▼40 | 919 | 4,820 | 4,820 | 4,740 | 25,710,000 |
| 16/01/2023 | 4,820 | 0 | 1,394 | 4,800 | 4,820 | 4,760 | 25,710,000 |
| 13/01/2023 | 4,820 | 0 | 390 | 4,720 | 4,820 | 4,720 | 25,710,000 |
| 12/01/2023 | 4,820 | 0 | 0 | 0 | 0 | 0 | 25,710,000 |
| 11/01/2023 | 4,820 | ▲20 | 1,369 | 4,800 | 4,820 | 4,800 | 25,710,000 |
| 10/01/2023 | 4,800 | ▼20 | 236 | 4,820 | 4,820 | 4,800 | 25,710,000 |
| 09/01/2023 | 4,820 | ▲40 | 362 | 4,860 | 4,860 | 4,800 | 25,710,000 |
| 06/01/2023 | 4,780 | ▼20 | 313 | 4,780 | 4,800 | 4,780 | 25,710,000 |
| 05/01/2023 | 4,800 | 0 | 592 | 4,880 | 4,880 | 4,760 | 25,710,000 |
| 04/01/2023 | 4,800 | ▼140 | 4,389 | 4,540 | 4,860 | 4,540 | 25,710,000 |
| 03/01/2023 | 4,940 | ▼20 | 421 | 4,960 | 4,960 | 4,940 | 25,710,000 |
| 02/01/2023 | 4,960 | 0 | 31 | 4,960 | 4,960 | 4,940 | 25,710,000 |
| 30/12/2022 | 4,960 | 0 | 925 | 4,940 | 4,960 | 4,940 | 25,710,000 |
| 29/12/2022 | 4,960 | ▲40 | 122 | 4,900 | 4,960 | 4,900 | 25,710,000 |
| 28/12/2022 | 4,920 | 0 | 60 | 4,940 | 4,940 | 4,920 | 25,710,000 |
| 27/12/2022 | 4,920 | ▼20 | 165 | 4,940 | 4,940 | 4,900 | 25,710,000 |
| 26/12/2022 | 4,940 | ▲40 | 199 | 4,900 | 4,940 | 4,900 | 25,710,000 |
| 23/12/2022 | 4,900 | ▼20 | 230 | 4,920 | 4,920 | 4,900 | 25,710,000 |
| 22/12/2022 | 4,920 | ▼20 | 541 | 4,920 | 4,940 | 4,900 | 25,710,000 |
| 21/12/2022 | 4,940 | ▲40 | 106 | 4,920 | 4,940 | 4,920 | 25,710,000 |
| 20/12/2022 | 4,900 | ▼40 | 213 | 4,800 | 4,940 | 4,800 | 25,710,000 |
| 19/12/2022 | 4,940 | ▲20 | 37 | 4,800 | 4,940 | 4,800 | 25,710,000 |
| 16/12/2022 | 4,920 | ▼20 | 656 | 4,920 | 4,920 | 4,900 | 25,710,000 |
| 15/12/2022 | 4,940 | ▲60 | 808 | 4,940 | 4,940 | 4,860 | 25,710,000 |
| 14/12/2022 | 4,880 | ▼80 | 164 | 4,900 | 4,900 | 4,840 | 25,710,000 |
| 13/12/2022 | 4,960 | ▲40 | 1,742 | 4,840 | 5,000 | 4,840 | 25,710,000 |
| 12/12/2022 | 4,920 | ▲120 | 3,635 | 4,840 | 5,100 | 4,760 | 25,710,000 |
| 09/12/2022 | 4,800 | ▲20 | 6,637 | 4,720 | 4,800 | 4,720 | 25,710,000 |
| 08/12/2022 | 4,780 | 0 | 4,652 | 4,820 | 4,820 | 4,720 | 25,710,000 |
| 07/12/2022 | 4,780 | ▼40 | 659 | 4,820 | 4,820 | 4,780 | 25,710,000 |
| 06/12/2022 | 4,820 | ▲20 | 9,520 | 4,840 | 4,840 | 4,800 | 25,710,000 |
| 05/12/2022 | 4,800 | ▲20 | 1,342 | 4,840 | 4,840 | 4,700 | 25,710,000 |
| 02/12/2022 | 4,780 | ▲20 | 8,181 | 4,880 | 4,880 | 4,680 | 25,710,000 |
| 01/12/2022 | 4,760 | ▼40 | 9,486 | 4,840 | 4,860 | 4,700 | 25,710,000 |
| 30/11/2022 | 4,800 | ▼20 | 196 | 4,800 | 4,800 | 4,760 | 25,710,000 |
| 29/11/2022 | 4,820 | ▲20 | 32 | 4,880 | 4,880 | 4,780 | 25,710,000 |
| 28/11/2022 | 4,800 | ▼80 | 1,857 | 4,960 | 4,960 | 4,460 | 25,710,000 |
| 25/11/2022 | 4,880 | ▼60 | 7,764 | 4,920 | 4,920 | 4,880 | 25,710,000 |
| 24/11/2022 | 4,940 | ▲60 | 38 | 4,900 | 4,960 | 4,900 | 25,710,000 |
| 23/11/2022 | 4,880 | ▼20 | 155 | 4,960 | 4,960 | 4,880 | 25,710,000 |
| 22/11/2022 | 4,900 | ▼80 | 480 | 4,900 | 4,960 | 4,900 | 25,710,000 |
| 21/11/2022 | 4,980 | ▲20 | 346 | 4,960 | 4,980 | 4,900 | 25,710,000 |
| 18/11/2022 | 4,960 | 0 | 158 | 4,980 | 4,980 | 4,920 | 25,710,000 |
| 17/11/2022 | 4,960 | ▲80 | 246 | 4,920 | 4,960 | 4,900 | 25,710,000 |
| 16/11/2022 | 4,880 | ▼60 | 1,145 | 4,820 | 4,940 | 4,820 | 25,710,000 |
| 15/11/2022 | 4,940 | ▼40 | 267 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 14/11/2022 | 4,980 | ▲40 | 413 | 5,020 | 5,020 | 4,780 | 25,710,000 |
| 11/11/2022 | 4,940 | ▲80 | 439 | 5,080 | 5,080 | 4,840 | 25,710,000 |
| 10/11/2022 | 4,860 | ▲40 | 465 | 4,860 | 4,860 | 4,700 | 25,710,000 |
| 04/11/2022 | 4,820 | ▼300 | 5,076 | 5,200 | 5,200 | 4,740 | 25,710,000 |
| 03/11/2022 | 5,120 | ▼140 | 1,512 | 5,300 | 5,300 | 5,020 | 25,710,000 |
| 02/11/2022 | 5,260 | ▼20 | 221 | 5,300 | 5,320 | 5,260 | 25,710,000 |
| 01/11/2022 | 5,280 | ▼160 | 282 | 5,420 | 5,420 | 5,260 | 25,710,000 |
| 31/10/2022 | 5,440 | ▲120 | 2,843 | 5,460 | 5,480 | 5,000 | 25,710,000 |
| 28/10/2022 | 5,320 | ▼600 | 8,111 | 6,080 | 6,080 | 5,320 | 25,710,000 |
| 27/10/2022 | 5,920 | ▲140 | 2,427 | 5,800 | 5,980 | 5,800 | 25,710,000 |
| 26/10/2022 | 5,780 | ▲180 | 3,326 | 5,600 | 5,800 | 5,500 | 25,710,000 |
| 25/10/2022 | 5,600 | ▲300 | 3,794 | 5,200 | 5,600 | 5,140 | 25,710,000 |
| 24/10/2022 | 5,300 | ▲320 | 6,550 | 5,160 | 5,300 | 4,960 | 25,710,000 |
| 21/10/2022 | 4,980 | ▲80 | 5,858 | 4,940 | 5,200 | 4,940 | 25,710,000 |
| 20/10/2022 | 4,900 | ▲20 | 1,245 | 4,880 | 4,920 | 4,720 | 25,710,000 |
| 19/10/2022 | 4,880 | ▲220 | 2,982 | 4,640 | 4,900 | 4,640 | 25,710,000 |
| 18/10/2022 | 4,660 | ▲40 | 849 | 4,600 | 4,700 | 4,520 | 25,710,000 |
| 17/10/2022 | 4,620 | ▼40 | 153 | 4,440 | 4,660 | 4,440 | 25,710,000 |
| 14/10/2022 | 4,660 | ▲460 | 2,247 | 4,420 | 4,660 | 4,420 | 25,710,000 |
| 13/10/2022 | 4,200 | 0 | 897 | 4,200 | 4,440 | 4,000 | 25,710,000 |
| 12/10/2022 | 4,200 | ▲200 | 7,496 | 4,000 | 4,200 | 3,760 | 25,710,000 |
| 11/10/2022 | 4,000 | ▲100 | 994 | 3,990 | 4,020 | 3,800 | 25,710,000 |
| 10/10/2022 | 3,900 | ▲130 | 67 | 3,820 | 4,100 | 3,820 | 25,710,000 |
| 07/10/2022 | 3,770 | ▲10 | 895 | 3,760 | 3,800 | 3,760 | 25,710,000 |
| 06/10/2022 | 3,760 | ▼10 | 108 | 3,760 | 3,760 | 3,760 | 25,710,000 |
| 05/10/2022 | 3,770 | ▼10 | 465 | 3,760 | 3,770 | 3,670 | 25,710,000 |
| 04/10/2022 | 3,780 | ▲110 | 115 | 3,840 | 3,840 | 3,780 | 25,710,000 |
| 03/10/2022 | 3,670 | 0 | 44 | 4,000 | 4,000 | 3,670 | 25,710,000 |
| 30/09/2022 | 3,670 | ▲10 | 1,673 | 3,660 | 3,670 | 3,660 | 25,710,000 |
| 29/09/2022 | 3,660 | ▲60 | 2 | 3,660 | 3,660 | 3,660 | 25,710,000 |
| 28/09/2022 | 3,600 | ▼10 | 1,000 | 3,630 | 3,630 | 3,600 | 25,710,000 |
| 27/09/2022 | 3,610 | ▼20 | 211 | 3,680 | 3,680 | 3,530 | 25,710,000 |
| 23/09/2022 | 3,630 | ▲120 | 550 | 3,660 | 3,690 | 3,620 | 25,710,000 |
| 22/09/2022 | 3,510 | ▲10 | 507 | 3,500 | 3,720 | 3,500 | 25,710,000 |
| 21/09/2022 | 3,500 | ▼150 | 3,607 | 3,650 | 3,650 | 3,290 | 25,710,000 |
| 20/09/2022 | 3,650 | ▲220 | 3 | 3,430 | 3,650 | 3,430 | 25,710,000 |
| 19/09/2022 | 3,430 | ▼170 | 735 | 3,370 | 3,460 | 3,370 | 25,710,000 |
| 16/09/2022 | 3,600 | ▲40 | 94 | 3,640 | 3,640 | 3,600 | 25,710,000 |
| 15/09/2022 | 3,560 | ▼40 | 24 | 3,600 | 3,600 | 3,560 | 25,710,000 |
| 14/09/2022 | 3,600 | ▲80 | 51 | 3,590 | 3,620 | 3,590 | 25,710,000 |
| 13/09/2022 | 3,520 | ▼130 | 221 | 3,630 | 3,630 | 3,520 | 25,710,000 |
| 12/09/2022 | 3,650 | 0 | 1 | 3,650 | 3,650 | 3,650 | 25,710,000 |
| 09/09/2022 | 3,650 | 0 | 51 | 3,650 | 3,680 | 3,650 | 25,710,000 |
| 08/09/2022 | 3,650 | ▲10 | 630 | 3,600 | 3,740 | 3,600 | 25,710,000 |
| 07/09/2022 | 3,640 | ▼160 | 4,374 | 3,970 | 3,970 | 3,600 | 25,710,000 |
| 06/09/2022 | 3,800 | ▼360 | 206 | 4,060 | 4,060 | 3,800 | 25,710,000 |
| 05/09/2022 | 4,160 | ▲270 | 1 | 4,160 | 4,160 | 4,160 | 25,710,000 |
| 02/09/2022 | 3,890 | 0 | 0 | 0 | 0 | 0 | 25,710,000 |
| 01/09/2022 | 3,890 | 0 | 152 | 3,890 | 3,890 | 3,890 | 25,710,000 |
| 31/08/2022 | 3,890 | ▼10 | 86 | 3,900 | 3,900 | 3,890 | 25,710,000 |
| 30/08/2022 | 3,900 | ▼10 | 62 | 3,890 | 3,970 | 3,890 | 25,710,000 |
| 29/08/2022 | 3,910 | ▼20 | 211 | 3,850 | 3,920 | 3,850 | 25,710,000 |
| 26/08/2022 | 3,930 | ▼40 | 70 | 3,940 | 3,940 | 3,920 | 25,710,000 |
| 24/08/2022 | 3,970 | ▲40 | 467 | 3,930 | 3,970 | 3,900 | 25,710,000 |
| 23/08/2022 | 3,930 | 0 | 11 | 3,930 | 3,930 | 3,930 | 25,710,000 |
| 22/08/2022 | 3,930 | ▼50 | 29 | 3,980 | 3,980 | 3,930 | 25,710,000 |
| 19/08/2022 | 3,980 | 0 | 36 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 18/08/2022 | 3,980 | ▼10 | 540 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 17/08/2022 | 3,990 | ▲90 | 9 | 3,990 | 3,990 | 3,990 | 40,000,000 |
| 15/08/2022 | 3,900 | ▼90 | 1,254 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 12/08/2022 | 3,990 | ▼10 | 479 | 3,900 | 4,060 | 3,900 | 25,710,000 |
| 10/08/2022 | 4,000 | ▼40 | 1,080 | 4,040 | 4,040 | 4,000 | 25,710,000 |
| 09/08/2022 | 4,040 | ▼40 | 1,531 | 4,040 | 4,040 | 3,900 | 25,710,000 |
| 08/08/2022 | 4,080 | ▼20 | 103 | 4,080 | 4,080 | 4,080 | 25,710,000 |
| 05/08/2022 | 4,100 | ▼40 | 45 | 4,100 | 4,100 | 4,100 | 25,710,000 |
| 03/08/2022 | 4,140 | ▼20 | 72 | 4,160 | 4,160 | 4,140 | 25,710,000 |
| 02/08/2022 | 4,160 | ▲60 | 60 | 4,180 | 4,180 | 4,140 | 25,710,000 |
| 01/08/2022 | 4,100 | ▼20 | 0 | 0 | 0 | 0 | 25,710,000 |
| 28/07/2022 | 4,120 | ▲40 | 336 | 4,380 | 4,380 | 4,120 | 25,710,000 |
| 27/07/2022 | 4,080 | ▲40 | 43 | 4,100 | 4,100 | 4,080 | 25,710,000 |
| 26/07/2022 | 4,040 | ▲40 | 34 | 4,200 | 4,200 | 4,040 | 25,710,000 |
| 25/07/2022 | 4,000 | ▼180 | 114 | 4,240 | 4,240 | 4,000 | 25,710,000 |
| 22/07/2022 | 4,180 | ▲140 | 285 | 4,180 | 4,180 | 4,160 | 25,710,000 |
| 21/07/2022 | 4,040 | ▼80 | 163 | 4,020 | 4,200 | 4,020 | 25,710,000 |
| 20/07/2022 | 4,120 | 0 | 281 | 4,120 | 4,120 | 4,020 | 25,710,000 |
| 18/07/2022 | 4,120 | ▼80 | 492 | 4,200 | 4,200 | 4,120 | 25,710,000 |
| 15/07/2022 | 4,200 | ▼180 | 519 | 4,200 | 4,320 | 4,200 | 25,710,000 |
| 12/07/2022 | 4,380 | ▲40 | 258 | 4,340 | 4,400 | 4,200 | 25,710,000 |
| 11/07/2022 | 4,340 | ▲20 | 72 | 4,600 | 4,600 | 4,320 | 25,710,000 |
| 08/08/2022 | 4,320 | ▲20 | 600 | 4,340 | 4,340 | 4,240 | 25,710,000 |
| 07/07/2022 | 4,300 | ▼40 | 808 | 4,400 | 4,400 | 4,240 | 25,710,000 |
| 06/07/2022 | 4,340 | ▲40 | 174 | 4,340 | 4,380 | 4,300 | 25,710,000 |
| 05/07/2022 | 4,300 | 0 | 72 | 4,300 | 4,320 | 4,300 | 25,710,000 |
| 04/07/2022 | 4,300 | ▼100 | 671 | 4,400 | 4,500 | 4,500 | 25,710,000 |
| 01/07/2022 | 4,400 | ▼100 | 498 | 4,520 | 4,520 | 4,400 | 25,710,000 |
| 30/06/2022 | 4,500 | ▼20 | 273 | 4,520 | 4,520 | 4,480 | 25,710,000 |
| 28/06/2022 | 4,520 | ▲120 | 187 | 4,540 | 4,540 | 4,500 | 25,710,000 |
| 27/06/2022 | 4,400 | ▼100 | 1,163 | 4,540 | 4,540 | 4,400 | 25,710,000 |
| 23/06/2022 | 4,500 | ▲60 | 163 | 4,440 | 4,400 | 4,600 | 25,710,000 |
| 22/06/2022 | 4,440 | 0 | 511 | 4,440 | 4,440 | 4,420 | 25,710,000 |
| 21/06/2022 | 4,440 | ▼120 | 1,088 | 4,520 | 4,520 | 4,440 | 25,710,000 |
| 20/06/2022 | 4,560 | ▼120 | 386 | 4,740 | 4,740 | 4,520 | 25,710,000 |
| 17/06/2022 | 4,680 | ▲140 | 1 | 4,680 | 4,680 | 4,680 | 25,710,000 |
| 16/06/202 | 4,540 | ▼160 | 1,248 | 4,600 | 4,680 | 4,500 | 25,710,000 |
| 15/06/2022 | 4,700 | ▼20 | 719 | 4,680 | 4,700 | 4,660 | 25,710,000 |
| 14/06/2022 | 4,720 | 0 | 437 | 4,620 | 4,720 | 4,620 | 25,710,000 |
| 13/06/2022 | 4,720 | ▲20 | 335 | 4,700 | 4,720 | 4,640 | 25,710,000 |
| 10/06/2022 | 4,700 | ▼80 | 1,662 | 4,680 | 4,700 | 4,620 | 25,710,000 |
| 09/06/2022 | 4,780 | ▲40 | 1,431 | 4,800 | 4,860 | 4,700 | 25,710,000 |
| 08/06/2022 | 4,740 | ▼40 | 840 | 4,780 | 4,780 | 4,880 | 25,710,000 |
| 07/06/2022 | 4,780 | ▼60 | 196 | 4,820 | 4,820 | 4,720 | 25,710,000 |
| 03/06/2022 | 4,840 | ▲140 | 153 | 4,860 | 4,880 | 4,720 | 25,710,000 |
| 02/06/2022 | 4,700 | 0 | 488 | 4,720 | 4,820 | 4,700 | 25,710,000 |
| 01/06/2022 | 4,700 | ▼200 | 119 | 4,920 | 4,920 | 4,700 | 25,710,000 |
| 31/05/2022 | 4,900 | ▲100 | 199 | 4,900 | 4,940 | 4,820 | 25,710,000 |
| 28/05/2022 | 4,800 | ▼60 | 1,053 | 4,880 | 4,880 | 4,800 | 25,710,000 |
| 27/05/2022 | 4,860 | ▲20 | 41 | 4,860 | 4,860 | 4,660 | 25,710,000 |
| 26/05/2022 | 4,840 | ▲120 | 642 | 4,880 | 4,880 | 4,800 | 25,710,000 |
| 25/05/2022 | 4,720 | ▼160 | 1,679 | 4,880 | 4,900 | 4,720 | 25,710,000 |
| 24/05/2022 | 4,880 | 0 | 129 | 4,900 | 4,900 | 4,860 | 25,710,000 |
| 23/05/2022 | 4,880 | ▲20 | 1,890 | 5,000 | 5,000 | 4,540 | 25,710,000 |
| 18/05/2022 | 4,860 | ▲60 | 457 | 4,840 | 4,880 | 4,800 | 25,710,000 |
| 17/05/2022 | 4,800 | ▼80 | 68 | 4,860 | 4,920 | 4,800 | 25,710,000 |
| 16/05/2021 | 4,880 | ▼20 | 841 | 4,940 | 4,940 | 4,880 | 25,710,000 |
| 13/05/2022 | 4,900 | ▼100 | 327 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 10/04/2022 | 5,000 | ▲80 | 1,637 | 4,980 | 5,000 | 4,900 | 25,710,000 |
| 09/05/2022 | 4,920 | ▼140 | 1,582 | 5,060 | 5,060 | 4,900 | 25,710,000 |
| 06/05/2022 | 5,060 | ▲60 | 568 | 5,000 | 5,060 | 4,980 | 25,710,000 |
| 05/05/2022 | 5,000 | ▲40 | 158 | 4,540 | 5,000 | 4,540 | 25,710,000 |
| 04/05/2022 | 4,960 | ▲80 | 2,159 | 4,960 | 4,980 | 4,880 | 25,710,000 |
| 03/05/2022 | 4,880 | ▼80 | 321 | 4,940 | 4,960 | 4,880 | 25,710,000 |
| 02/05/2022 | 4,960 | ▼40 | 1,426 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 29/04/2022 | 5,000 | ▼60 | 916 | 5,000 | 5,080 | 4,820 | 25,710,000 |
| 28/04/2022 | 5,060 | ▼40 | 928 | 5,080 | 5,100 | 4,720 | 25,710,000 |
| 27/04/2022 | 5,100 | ▲100 | 907 | 5,100 | 5,100 | 4,900 | 25,710,000 |
| 26/04/2022 | 5,000 | ▼100 | 1,040 | 5,100 | 5,100 | 5,000 | 25,710,000 |
| 25/04/2022 | 5,100 | 0 | 120 | 5,200 | 5,200 | 5,080 | 25,710,000 |
| 22/04/2022 | 5,100 | ▲20 | 539 | 5,100 | 5,100 | 5,000 | 25,710,000 |
| 21/04/2022 | 5,080 | ▼20 | 732 | 5,120 | 5,120 | 5,000 | 25,710,000 |
| 20/04/2022 | 5,100 | ▼120 | 2,293 | 5,200 | 5,200 | 4,940 | 25,710,000 |
| 19/04/2022 | 5,220 | 0 | 902 | 5,200 | 5,220 | 5,200 | 25,710,000 |
| 18/04/2022 | 5,220 | 0 | 902 | 5,200 | 5,220 | 5,200 | 25,710,000 |
| 17/04/2022 | 5,220 | ▲40 | 323 | 5,220 | 5,280 | 5,180 | 25,710,000 |
| 12/04/2022 | 5,180 | ▼20 | 1,567 | 5,300 | 5,300 | 5,100 | 25,710,000 |
| 08/04/2022 | 5,200 | ▲240 | 4,531 | 5,380 | 5,380 | 5,000 | 25,710,000 |
| 07/04/2022 | 4,960 | ▼320 | 5,476 | 4,600 | 4,960 | 4,600 | 25,710,000 |
| 05/04/2022 | 5,280 | ▼360 | 4,872 | 5,700 | 5,700 | 5,080 | 25,710,000 |
| 04/04/2022 | 5,640 | 0 | 1,381 | 5,800 | 5,800 | 5,480 | 25,710,000 |
| 01/04/2022 | 5,640 | ▲280 | 1,452 | 5,580 | 5,680 | 5,400 | 25,710,000 |
| 31/03/2022 | 5,360 | ▼140 | 950 | 5,500 | 5,500 | 5,300 | 25,710,000 |
| 30/03/2022 | 5,500 | ▲40 | 1,360 | 5,480 | 5,520 | 5,180 | 25,710,000 |
| 29/03/2022 | 5,460 | ▼440 | 18,775 | 5,840 | 5,880 | 5,360 | 25,710,000 |
| 28/03/2022 | 5,900 | ▼20 | 1,755 | 5,900 | 5,920 | 5,800 | 25,710,000 |
| 25/03/2022 | 5,920 | ▼100 | 9,755 | 6,000 | 6,000 | 5,800 | 25,710,000 |
| 24/03/2022 | 6,020 | 0 | 10,547 | 6,200 | 6,360 | 5,800 | 25,710,000 |
| 23/03/2022 | 6,020 | ▼180 | 10,547 | 6,200 | 6,360 | 5,800 | 25,710,000 |
| 22/03/2022 | 6,200 | ▼300 | 27,951 | 6,500 | 6,500 | 5,860 | 25,710,000 |
| 21/03/2022 | 6,500 | ▲100 | 7,354 | 6,420 | 6,760 | 6,000 | 25,710,000 |
| 18/03/2022 | 6,400 | ▲560 | 8,416 | 6,400 | 6,400 | 5,800 | 25,710,000 |
| 17/03/2022 | 5,840 | ▲520 | 36,234 | 5,840 | 5,840 | 4,800 | 25,710,000 |
| 16/03/2022 | 5,320 | ▲5320 | 2,440 | 5,320 | 5,320 | 5,320 | 25,710,000 |
