ទិន្នន័យទីផ្សារ

Date	Current index	Change	%Change	Opening	High	Low	Trading Volume (shr)	Trading Value (KHR)	Market Cap.(Mil.KHR)
27/12/2024	406.59	▲2.07	▲0.51	402.36	406.59	402.36	86232.00	541372070.00
26/12/2024	404.52	▲2.48	▲0.62	402.65	404.92	402.55	44397.00	265094310.00	10849782.00
25/12/2024	402.04	▲1.33	▲0.33	402.62	402.62	399.89	49029.00	265464980.00	10783194.00
24/12/2024	400.71	▲0.45	▲0.11	400.71	402.31	400.00	37269.00	221225320.00	10747551.00
23/12/2024	400.26	▲1.06	▲0.27	399.91	402.01	399.46	48760.00	276243980.00	10735577.00
20/12/2024	399.2	▼0.06	▼0.02	399.01	401.34	399.01	36600.00	202432840.00	10708685.00
19/12/2024	399.26	▼1.06	▼0.26	401.08	401.08	399.26	37598.00	202611910.00	10708685.00
18/12/2024	400.32	▼0.47	▼0.12	400.41	402.63	400.10	39658.00	230072900.00	10737132.00
17/12/2024	400.79	▲0.89	▲0.22	399.57	402.54	398.95	38999.00	175868050.00	10749762.00
16/12/2024	399.9	▼1.18	▼0.29	400.23	400.64	399.11	44462.00	185008960.00	10725741.00
13/12/2024	401.08	▲0.43	▲0.11	400.34	401.14	398.22	48354.00	323244010.00	10757381.00
12/12/2024	400.65	▼0.58	▼0.14	401.50	402.03	400.01	45181.00	254866240.00	10745857.00
11/12/2024	401.23	▲1.20	▲0.30	401.54	402.52	399.80	58799.00	334699190.00	10761543.00
10/12/2024	400.03	▼1.43	▼0.36	401.58	401.86	399.72	39888.00	219081830.00	10729306.00
09/12/2024	401.46	▼0.38	▼0.09	401.84	401.93	400.50	59903.00	280417070.00	10767610.00
06/12/2024	401.84	▲1.86	▲0.47	398.88	402.01	398.88	148769.00	938957830.00	10777826.00
05/12/2024	399.98	▼0.95	▼0.24	400.72	400.84	399.40	66977.00	271856140.00	10727984.00
04/12/2024	400.93	▼1.12	▼0.28	401.62	401.97	397.78	165936.00	999815560.00	10753445.00
03/12/2024	402.05	▲0.49	▲0.12	401.75	402.33	399.54	159758.00	884912220.00	10783430.00
02/12/2024	401.56	▲0.13	▲0.03	402.58	404.11	399.57	94855.00	504351930.00	10770452.00
29/11/2024	401.43	▼1.15	▼0.29	402.45	402.71	401.23	74442.00	373763030.00	10766961.00
28/11/2024	402.58	▲0.22	▲0.05	403.13	403.13	398.66	69177.00	400312300.00	10797728.00
27/11/2024	402.36	▲1.75	▲0.44	402.60	403.17	400.47	63278.00	402688090.00	10791893.00
26/11/2024	400.61	▼2.56	▼0.63	403.25	403.86	400.61	69339.00	397653080.00	10744802.00
25/11/2024	403.17	▼0.64	▼0.16	403.84	404.01	401.69	65087.00	386129930.00	10813400.00
22/11/2024	403.81	▲1.27	▲0.32	404.48	405.36	401.87	29591.00	168436240.00	10830648.00
21/11/2024	402.54	▼1.05	▼0.26	403.56	404.86	401.32	60170.00	305972270.00	10796492.00
20/11/2024	403.59	▲1.06	▲0.26	403.04	404.72	401.62	49666.00	276923800.00	10824826.00
19/11/2024	402.53	▼0.97	▼0.24	404.93	405.90	402.10	68936.00	404324260.00	10796457.00
18/11/2024	403.5	▼1.25	▼0.31	404.75	406.92	403.32	53556.00	296240930.00	10822399.00
13/11/2024	404.75	▲2.16	▲0.54	402.89	404.92	401.92	87974.00	481262150.00	10856027.00
12/11/2024	402.59	▲1.58	▲0.39	401.31	402.95	400.35	67654.00	406915330.00	10797893.00
11/11/2024	401.01	▼0.50	▼0.12	400.78	402.12	399.97	83863.00	406560940.00	10755614.00
08/11/2024	401.51	▼1.54	▼0.38	401.93	403.55	399.37	123001.00	664994860.00	10768955.00
07/11/2024	403.05	▲1.82	▲0.17	401.16	403.54	401.10	71369.00	387835060.00	10810169.00
06/11/2024	401.23	▲0.69	▲0.17	399.77	401.88	399.72	95062.00	487811150.00	10761472.00
05/11/2024	400.54	▲0.32	▲0.17	400.82	401.20	399.02	65483.00	383461130.00	10742853.00
04/11/2024	400.22	▼4.17	▼1.03	402.20	402.90	398.72	156824.00	969762850.00	10734322.00
01/11/2024	404.39	▼0.43	▼0.11	406.10	406.25	404.15	47109.00	259778100.00	10846274.00
31/10/2024	404.82	▼0.10	▼0.02	404.00	406.08	403.74	29020.00	143447220.00	10857893.00
30/10/2024	404.92	▲0.68	▲0.17	405.18	408.13	403.74	88973.00	572367640.00	10860497.00
28/10/2024	404.24	▼0.18	▼0.04	406.76	406.82	403.77	92040.00	611972700.00	10842171.00
25/10/2024	404.42	▼1.29	▼0.32	405.77	406.79	404.42	43385.00	176344470.00	10847006.00
24/10/2024	405.71	▼0.93	▼0.23	406.51	406.82	404.81	49154.00	298423010.00	10881710.00
23/10/2024	406.64	▲1.44	▲0.36	405.85	406.88	404.16	76098.00	499195480.00	10906472.00
22/10/2024	405.2	▼2.45	▼0.60	407.86	407.86	405.12	30768.00	192562620.00	10868088.00
21/10/2024	407.65	▲0.41	▲0.10	407.01	408.52	404.22	50632.00	329172640.00	10933798.00
18/10/2024	407.24	▼0.89	▲0.22	409.21	409.21	405.32	59745.00	367964170.00	10922592.00
17/10/2024	408.13	▼0.01	0.00	408.44	409.26	406.70	113178.00	442674070.00	10946667.00
16/10/2024	408.14	▲0.23	▲0.06	408.07	409.32	409.32	84064.00	475161450.00	10946870.00
14/10/2024	407.91	▼2.48	▲0.60	410.74	410.97	407.91	34892.00	205536460.00	10940525.00
11/10/2024	410.39	▼0.74	▲0.18	410.05	411.13	409.35	53121.00	340192190.00	11007210.00
10/10/2024	411.13	▲0.62	▲0.15	410.19	411.43	409.01	29939.00	182286860.00	11027108.00
09/10/2024	410.51	▲0.05	▲0.01	410.31	410.98	409.61	58837.00	345385880.00	11010472.00
08/10/2024	410.46	▲1.16	▲0.28	409.11	410.59	408.93	49158.00	301820790.00	11008958.00
07/10/2024	409.3	▼2.98	▲0.72	412.37	412.62	407.36	113938.00	677736410.00	10977964.00
04/10/2024	412.28	▲1.25	▲0.30	410.52	412.30	409.07	52893.00	262678300.00	11057890.00
30/09/2024	411.03	▲0.04	▲0.30	410.52	412.30	409.07	52893.00	262678300.00	11057890.00
27/09/2024	410.99	▲0.37	▲0.09	411.27	412.73	410.62	34490.00	169204650.00	11023195.00
26/09/2024	410.62	▼0.79	▲0.18	411.27	411.27	410.62	3823.00	21581210.00	11032522.00
25/09/2024	411.41	▲0.56	▲0.14	408.97	411.41	408.77	60165.00	324849160.00	11034403.00
23/09/204	410.85	▼0.12	▲0.03	410.62	412.29	407.90	125847.00	746268940.00	11019628.00
20/09/2024	410.97	▼0.53	▲0.13	411.01	412.47	405.67	141952.00	967841080.00	11022791.00
19/09/2024	411.5	▲0.16	▲0.04	410.06	411.87	410.06	37610.00	225713550.00	11036868.00
18/09/2024	411.34	▲0.35	▲0.09	410.46	411.34	410.38	42603.00	266101060.00	11032678.00
17/09/2024	410.99	▼0.40	▲0.01	409.95	411.35	409.82	55896.00	380315190.00	11023161.00
16/09/2024	411.39	▼0.52	▲0.01	409.10	411.39	408.68	74015.00	474063140.00	11033896.00
13/09/2024	411.91	▲0.04	▲0.01	411.92	412.02	409.95	39821.00	251685830.00	11047823.00
12/09/2024	411.87	▲0.20	▲0.05	411.34	411.87	409.73	48480.00	314025170.00	11046823.00
11/09/2024	411.67	▲0.97	▲0.24	410.66	411.67	409.49	34387.00	218772300.00	11041381.00
10/09/2024	410.7	▼0.61	▲0.15	410.14	411.24	408.76	36708.00	250409020.00	11015513.00
09/09/2024	411.31	▼1.02	▲0.25	412.00	412.50	408.91	46431.00	287444130.00	11031921.00
06/09/2024	412.33	▲0.69	▲0.17	410.67	412.33	410.42	38046.00	239324300.00	11059199.00
05/09/2024	411.64	▼0.84	▲0.20	411.65	412.40	409.01	82371.00	531071670.00	11040793.00
04/09/2024	412.48	▲1.01	▲0.25	410.23	413.04	410.23	110024.00	594289950.00	11063172.00
03/09/2024	411.47	▲1.45	▲0.35	410.11	411.47	409.13	162859.00	891474660.00	11036012.00
02/09/2024	410.02	▼1.19	▲0.29	410.75	410.89	408.64	46554.00	291347880.00	10997142.00
30/08/2024	411.21	▲0.22	▲0.05	410.85	411.21	409.28	24348.00	153042830.00	11029103.00
29/08/2024	410.99	▲0.03	▲0.01	411.01	412.27	409.60	45471.00	261902810.00	11023203.00
28/08/2024	410.96	▲0.69	▲0.17	410.27	411.01	408.91	87784.00	407252850.00	11022355.00
27/08/2024	410.27	▲0.07	▲0.02	410.68	411.19	409.07	86557.00	423805340.00	11003895.00
26/08/2024	410.2	▼2.58	▲0.63	412.71	413.03	409.46	83561.00	405893290.00	11002102.00
23/08/2024	412.78	▲0.10	▲0.02	411.81	412.78	410.56	47869.00	265906870.00	11071161.00
22/08/2024	412.68	▲0.57	▲0.14	412.17	412.78	410.54	86737.00	341149020.00	11068455.00
21/08/2024	412.11	▼0.07	▲0.02	412.18	412.44	410.62	79397.00	459283350.00	11053281.00
20/08/2024	412.18	▲0.91	▲0.22	412.92	413.37	411.14	46373.00	288039780.00	11055258.00
19/08/2024	411.27	▼2.62	▲0.63	413.57	414.97	408.28	95491.00	470153230.00	11030820.00
16/08/2024	413.89	▼0.02	0.00	413.81	415.26	413.50	100002.00	575473410.00	11101114.00
15/08/2024	413.91	▲0.83	▲0.20	412.96	414.17	411.55	209279.00	816848420.00	11101619.00
14/08/2024	413.08	▲0.53	▲0.13	412.49	413.83	411.08	586240.00	2121158950.00	11079305.00
13/08/2024	412.55	▲0.70	▲0.17	411.85	413.29	411.30	60993.00	386084290.00	11065233.00
12/08/2024	411.85	▼3.05	▲0.74	414.50	415.08	410.98	39052.00	209282000.00	11046235.00
09/08/2024	414.9	▲1.75	▲0.21	412.96	416.69	411.83	50731.00	241085790.00	11128251.00
08/08/2024	413.15	▼0.88	▲0.21	413.27	414.10	412.85	69817.00	217293220.00	11081102.00
07/08/2024	414.03	▲0.95	▲0.23	413.22	414.93	412.57	100033.00	528176900.00	11104916.00
06/08/2024	413.08	▼1.29	▲0.31	412.94	414.92	411.15	126545.00	563993200.00	11079402.00
05/08/2024	414.37	▼0.10	▲0.02	413.67	414.99	413.45	66746.00	282313780.00	11114049.00
02/08/2024	414.47	▲0.54	▲0.13	414.11	414.66	412.66	117194.00	600625390.00	11116556.00
01/08/2024	413.93	▲0.03	▲0.01	413.91	414.60	411.47	80732.00	370634910.00	11102050.00
31/07/2024	413.9	▼0.01	0.00	414.57	415.00	412.37	81131.00	416731540.00	11101403.00
30/07/2024	413.91	▼0.32	▲0.08	413.98	415.45	412.32	57359.00	289541580.00	11101546.00
29/07/2024	414.23	▼0.26	▲0.06	414.07	415.18	412.62	56651.00	362361700.00	11110282.00
26/07/2024	414.49	▼1.21	▲0.29	413.47	415.63	413.06	68962.00	317742860.00	11117231.00
25/07/2024	415.7	▲0.34	▲0.08	415.04	416.12	412.10	67569.00	393140260.00	11149535.00
24/07/2024	415.36	▼0.22	▲0.05	415.30	415.78	414.23	52073.00	314418640.00	11140341.00
23/07/2024	415.58	▼0.12	▲0.03	415.70	415.92	412.66	69245.00	370794620.00	11146342.00
22/07/2024	415.7	▼0.14	▲0.03	415.01	416.14	411.77	70838.00	395638630.00	11149484.00
19/07/2024	415.84	▼0.03	▲0.01	415.14	416.63	414.35	114815.00	592448440.00	11153370.00
18/07/2024	415.87	▲1.05	▲0.25	415.29	416.16	413.27	121111.00	537705120.00	11154139.00
17/07/2024	414.82	▲0.64	▲0.15	413.75	414.90	412.40	74178.00	478034700.00	11126029.00
16/07/2024	414.18	▲1.55	▲0.38	412.75	414.63	412.75	46224.00	283268230.00	11108724.00
15/07/2024	412.63	▼1.53	▲0.37	414.43	414.81	411.82	72730.00	295149490.00	11067304.00
12/07/2024	414.16	▲0.72	▲0.16	414.18	414.70	412.67	59944.00	317167760.00	11108417.00
11/07/2024	413.44	▼2.10	▲0.18	415.87	416.87	412.69	84211.00	332511260.00	11088894.00
10/07/2024	415.54	▼3.19	▲0.76	416.25	417.46	414.58	89190.00	429335530.00	11145402.00
09/07/2024	418.73	▲0.81	▲0.19	417.95	418.73	416.40	76465.00	364464490.00	11230930.00
08/07/2024	417.92	▲1.16	▲0.07	416.51	418.65	415.67	85129.00	504429550.00	11209088.00
05/07/2024	416.76	▲2.39	▲0.58	414.78	416.76	413.05	544813.00	1756388700.00	11177924.00
04/07/2024	414.37	▲0.38	▲0.09	412.95	414.91	412.17	137695.00	956498150.00	11114037.00
03/07/2024	413.99	▲0.02	0.00	413.99	415.73	413.61	116838.00	666503080.00	11103813.00
02/07/2024	413.97	▲0.83	▲0.20	413.81	414.83	412.03	86405.00	484067580.00	11103315.00
01/07/2024	413.14	▼1.00	▲0.24	412.98	414.55	411.87	50977.00	258978450.00	11080992.00
28/06/2024	414.14	▲1.90	▲0.46	414.17	414.39	412.01	92498.00	577350120.00	11107762.00
27/06/2024	412.24	▲1.21	▲0.29	411.80	413.13	410.51	86781.00	385055430.00	11056886.00
26/06/2024	411.03	▲0.41	▲0.10	409.61	411.63	409.61	117144.00	528069810.00	11024333.00
25/06/2024	410.62	▲3.56	▲0.87	409.21	410.62	407.93	116465.00	675482750.00	11013218.00
24/06/2024	407.06	▼2.62	▲0.64	410.08	411.54	407.06	78489.00	462142570.00	10917743.00
21/06/2024	409.68	▲1.40	▲0.34	408.34	410.00	407.92	98831.00	562541330.00	10988155.00
20/06/2024	408.28	▲0.55	▲0.13	407.69	409.32	407.65	90183.00	395032500.00	10950464.00
19/06/2024	407.73	▲0.07	▲0.02	409.18	409.78	406.77	204673.00	1360600420.00	10935919.00
17/06/2024	407.66	▼1.02	▲0.06	408.30	409.37	406.85	110096.00	650265300.00	10933839.00
14/06/2024	408.68	▼0.15	▲0.06	408.66	409.75	407.86	58093.00	303080820.00	10961185.00
13/06/2024	408.83	▲0.25	▲0.06	408.22	408.99	407.05	191909.00	797770640.00	10965323.00
12/06/2024	408.58	▼0.49	▲0.12	410.02	410.23	407.30	180594.00	638903920.00	10958736.00
11/06/2024	409.07	▲0.01	0.00	408.57	410.57	407.17	107809.00	523320560.00	10971884.00
10/06/2024	409.06	▲0.51	▲0.12	409.96	410.43	407.56	62722.00	391343620.00	10971474.00
07/06/2024	408.55	▼0.35	▲0.09	408.81	409.51	407.56	128310.00	645990200.00	10957949.00
06/06/2024	408.9	▼1.43	▲0.35	409.68	410.66	407.77	78496.00	503570470.00	10967326.00
05/06/2024	410.33	▼1.19	▲0.29	411.48	412.54	410.05	189584.00	897785550.00	11005510.00
04/06/2024	411.52	▼0.14	▲0.03	411.42	412.50	410.70	200115.00	1259133120.00	11037447.00
03/06/2024	411.66	▼3.35	▲0.81	412.86	413.77	411.64	132553.00	456563360.00	11041203.00
31/05/2024	415.01	▼0.80	▲0.19	416.50	416.83	414.77	160550.00	700520070.00	11131133.00
30/05/2024	415.81	▼0.38	▲0.09	416.51	418.21	414.82	452469.00	1203747750.00	11152597.00
29/05/2024	416.19	▼0.54	▲0.13	415.96	417.08	415.02	224135.00	753951030.00	11162820.00
28/05/2024	416.73	▲0.33	▲0.08	416.34	417.10	415.12	234245.00	788076550.00	11177337.00
27/05/2024	416.4	▲1.94	▲0.47	416.12	418.39	414.37	98726.00	460491610.00	11168346.00
24/05/2024	414.46	▲1.25	▲0.30	413.60	414.61	412.20	89627.00	509573430.00	11116346.00
23/05/2024	413.21	▲1.19	▲0.01	411.86	413.64	411.12	120469.00	770296740.00	11082730.00
21/05/2024	412.02	▼3.35	▲0.81	416.76	416.84	411.41	193842.00	1098732720.00	11050964.00
20/05/2024	415.37	▼1.96	▲0.47	417.01	418.68	415.10	152346.00	636205190.00	11140863.00
17/05/2024	417.33	▲1.85	▲0.45	415.21	420.50	414.61	355059.00	1168856290.00	11193181.00
16/05/2024	415.48	▲0.97	▲0.23	414.33	415.52	413.29	57825.00	363362360.00	11143685.00
15/05/2024	414.51	▲0.20	▲0.05	414.51	415.43	412.50	161998.00	894458650.00	11117622.00
13/05/2024	414.31	▼0.27	▲0.07	413.81	414.40	411.32	120047.00	530381660.00	11112288.00
10/05/2024	414.58	▲0.84	▲0.20	413.64	415.37	412.20	219171.00	1036106300.00	11112288.00
09/05/2024	413.74	▲1.80	▲0.44	413.24	418.46	412.33	375540.00	2161036250.00	11097127.00
08/05/2024	411.94	▲4.31	▲1.06	407.31	412.24	407.31	222018.00	964110390.00	11048864.00
07/05/2024	407.63	▼1.17	▲0.29	406.81	408.59	405.81	143459.00	716566560.00	10933262.00
06/05/2024	408.8	▼2.49	▲0.61	409.89	409.89	406.59	207251.00	1062349500.00	10964603.00
03/05/2024	411.29	▲0.15	▲0.04	412.07	412.07	409.92	336259.00	1734485610.00	11031304.00
02/05/2024	411.14	▲0.75	▲0.18	410.47	411.91	409.73	501750.00	2784140800.00	11027296.00
30/04/2024	410.39	▲2.07	▲0.51	410.46	412.60	408.22	399166.00	1437577330.00	11007181.00
29/04/2024	408.32	▼2.17	▲0.53	410.73	413.11	403.81	297406.00	1294911530.00	10951655.00
26/06/2024	410.49	▼12.41	▲2.93	420.43	421.89	399.10	580182.00	3720671380.00	11009753.00
25/04/2024	422.9	▼3.30	▲0.77	427.46	428.95	421.31	132509.00	993037000.00	11342762.00
24/04/2024	426.2	▲3.83	▲0.91	427.15	427.15	421.19	116684.00	706884920.00	11431329.00
23/04/2024	422.37	▼1.52	▲0.36	423.76	425.91	421.37	52752.00	371527990.00	11328452.00
22/04/2024	423.89	▼2.04	▲0.48	423.76	425.52	419.67	69978.00	389858770.00	11369315.00
19/04/2024	425.93	▼5.35	▲1.24	430.97	431.16	421.68	146097.00	1096709360.00	11423922.00
18/04/2024	431.28	▼2.86	▲0.66	433.82	433.93	428.88	101220.00	793658480.00	11567465.00
17/04/2024	434.14	▼1.05	▲0.24	434.87	435.19	432.07	70775.00	497825020.00	11644220.00
12/04/2024	435.19	▼0.40	▲0.09	434.21	436.15	433.88	36981.00	225564160.00	11672297.00
11/04/2024	435.59	▲0.25	▲0.06	436.17	436.17	433.15	68994.00	481573920.00	11683076.00
10/04/2024	435.34	▼2.82	▲0.64	438.03	438.03	432.11	63207.00	429873170.00	11676401.00
09/04/2024	438.16	▼0.10	▲0.02	438.52	441.46	436.93	105623.00	628360770.00	11752051.00
08/04/2024	438.26	▲3.54	▲0.81	434.37	439.38	431.38	132255.00	997914600.00	11754610.00
05/04/2024	434.72	▼17.49	▲3.87	440.23	446.23	432.09	354635.00	2649665350.00	11659639.00
04/04/2024	452.21	▼1.37	▲0.30	453.67	454.47	451.55	49937.00	318334600.00	12128744.00
03/04/2024	453.58	▲0.32	▲0.07	453.17	455.46	452.76	56907.00	341313460.00	12165510.00
02/04/2024	453.26	▼2.20	▲0.48	452.15	454.91	451.83	42908.00	311989400.00	12157078.00
01/04/2024	455.46	▼1.44	▲0.32	456.63	457.00	451.35	71163.00	546281930.00	12216081.00
29/03/2024	456.9	▼0.86	▲0.19	457.10	458.93	455.54	74193.00	310722480.00	12254729.00
28/03/2024	457.76	▲0.43	▲0.09	458.01	458.04	455.61	34464.00	222309320.00	12277611.00
27/03/2024	457.33	▼1.67	▲0.36	458.31	458.31	455.11	53072.00	356867160.00	12266216.00
26/03/2024	459	▲0.85	▲0.19	458.08	460.45	456.99	80328.00	482063940.00	12310908.00
25/03/2024	458.15	▼2.97	▲0.64	461.09	461.30	457.65	80212.00	365511910.00	12288185.00
22/03/2024	461.12	▲1.63	▲0.35	461.30	464.53	456.26	101215.00	875033640.00	12367866.00
21/03/2024	459.49	▲0.71	▲0.15	460.39	461.88	458.65	22089.00	101988410.00	12324134.00
20/03/2024	458.78	▲0.83	▲0.18	454.90	460.38	454.90	36964.00	207083210.00	12305033.00
19/03/2024	457.95	▼1.11	▲0.24	458.07	460.42	456.49	29896.00	215542730.00	12282684.00
18/03/2024	459.06	▼1.29	▲0.28	460.30	461.27	457.70	22285.00	147834330.00	12312638.00
15/03/2024	460.35	▲0.21	▲0.05	461.63	462.28	459.94	21580.00	161685910.00	12347055.00
14/03/2024	460.14	▼0.85	▲0.18	458.18	461.30	450.34	29831.00	152118700.00	12341622.00
13/03/2024	460.99	▼1.39	▲0.30	461.52	462.70	458.73	56018.00	360180500.00	12364413.00
12/03/2024	462.38	▼0.53	▲0.11	462.91	463.01	459.87	46089.00	319546450.00	12401595.00
11/03/2024	462.91	▼0.21	▲0.05	462.95	463.27	459.66	37246.00	236541250.00	12415932.00
07/03/2024	463.12	▲2.61	▲0.57	460.40	463.39	460.40	147067.00	612223170.00	12421525.00
06/03/2024	460.51	▲0.19	▲0.04	460.06	461.49	459.17	52929.00	308283190.00	12351371.00
05/03/2024	460.32	▼2.48	▲0.54	462.12	462.12	459.51	60112.00	406796680.00	12346455.00
04/03/2024	462.8	▲0.24	▲0.05	462.63	464.60	461.23	49909.00	367749310.00	12412801.00
01/03/2024	462.56	▼0.52	▲0.11	462.94	463.42	462.25	35237.00	162175640.00	12406550.00
29/02/2024	463.08	▼0.27	▲0.06	463.15	464.50	462.13	26987.00	169039680.00	12420281.00
28/02/2024	463.35	▲0.54	▲0.12	464.28	464.40	461.36	60663.00	317777090.00	12427546.00
27/02/2024	462.81	▲1.03	▲0.22	461.19	463.69	460.17	43470.00	255394260.00	12413151.00
26/02/2024	461.78	▼0.91	▲0.20	461.99	463.08	443.40	48352.00	249989070.00	12385409.00
23/02/2024	462.69	▼0.40	▲0.09	462.90	463.85	461.70	22470.00	165390780.00	12410043.00
22/02/2024	463.09	▼0.45	▲0.10	463.69	463.99	460.50	56322.00	400353720.00	12420544.00
21/02/2024	463.54	▼0.66	▲0.14	465.26	465.26	461.79	55647.00	340963870.00	12432753.00
20/02/2024	464.2	▼0.56	▲0.12	465.52	465.52	463.35	41602.00	320945820.00	12450306.00
19/02/2024	464.76	▲0.23	▲0.05	464.11	466.74	463.68	57258.00	478174300.00	12465565.00
16/02/2024	464.53	▲0.21	▲0.05	464.84	465.30	463.82	42976.00	364466810.00	12459185.00
15/02/2024	464.32	▲0.24	▲0.05	464.13	466.39	463.69	48702.00	289039610.00	12453625.00
14/02/2024	464.08	▼2.29	▲0.49	465.64	465.64	463.96	63268.00	439497830.00	12447285.00
13/02/2024	466.37	▼0.07	▲0.02	466.58	467.43	464.44	82532.00	672470140.00	12508680.00
12/02/2024	466.44	▼0.78	▲0.17	465.64	467.69	465.14	44031.00	386914650.00	12510605.00
09/02/2024	467.22	▲1.42	▲0.30	466.32	468.77	465.05	21050.00	115898790.00	12531333.00
08/02/2024	465.8	▲0.37	▲0.08	465.31	465.80	463.89	35579.00	222386860.00	12493202.00
07/02/2024	465.43	▼1.55	▲0.33	467.38	467.38	464.35	36119.00	212875260.00	12483380.00
06/02/2024	466.98	▼0.21	▲0.04	466.11	467.86	464.69	61670.00	333215640.00	12525102.00
05/02/2024	467.19	▲0.22	▲0.05	466.87	468.81	466.08	72627.00	365553360.00	12530589.00
02/02/2024	466.97	▲0.25	▲0.05	466.65	467.21	461.85	62198.00	334405810.00	12524581.00
01/02/2024	466.72	▼0.93	▲0.20	468.79	469.40	466.45	26839.00	167776330.00	12518068.00
31/01/2024	467.65	▼0.60	▲0.13	468.18	469.67	466.57	40729.00	229053870.00	12543006.00
30/01/2024	468.25	▲0.96	▲0.21	467.47	470.80	466.06	31662.00	142650740.00	12559015.00
29/01/2024	467.29	▼0.53	▲0.11	468.25	468.25	465.90	55808.00	399080260.00	12533250.00
26/01/2024	467.82	▲0.08	▲0.02	466.96	468.20	466.30	46225.00	260812450.00	12547414.00
25/01/2024	467.74	▼0.02	0.00	468.55	469.35	467.36	23836.00	197824010.00	12545417.00
24/01/2024	467.76	▲0.80	▲0.17	467.69	469.01	466.49	108247.00	812110850.00	12545797.00
23/01/2024	466.96	▼0.53	▲0.11	467.87	468.95	466.46	63099.00	508952220.00	12524547.00
22/01/2024	467.49	▲0.67	▲0.14	465.77	467.96	464.95	56610.00	400520610.00	12538700.00
19/01/2024	466.82	▲0.90	▲0.19	465.92	466.82	464.70	57547.00	471496520.00	12520809.00
18/01/2024	465.92	▼0.66	▲0.14	465.75	468.15	464.40	46309.00	292485730.00	12496459.00
17/01/2024	466.58	▼2.55	▲0.54	465.41	468.93	465.11	72399.00	346190850.00	12514218.00
16/01/2024	469.13	▼2.18	▲0.46	470.57	470.81	468.04	62039.00	330039870.00	12582665.00
15/01/2024	471.31	▼0.74	▲0.16	471.99	473.49	469.89	40852.00	239080600.00	12640996.00
12/01/2024	472.05	▲2.23	▲0.47	470.81	473.00	469.99	71347.00	273018120.00	12660962.00
11/01/2024	469.82	▲0.05	▲0.01	469.77	470.41	467.57	23530.00	170761820.00	12601174.00
10/01/2024	469.77	▲0.26	▲0.06	469.44	470.35	468.35	37030.00	190791770.00	12599875.00
09/01/2024	469.51	▲0.15	▲0.03	469.22	469.74	468.32	25279.00	202112050.00	12592837.00
08/01/2024	469.36	▲0.59	▲0.13	468.90	471.83	467.98	34680.00	301050440.00	12588826.00
05/01/2024	468.77	▼2.62	▲0.56	471.33	472.45	468.77	37605.00	216289320.00	12572867.00
04/01/2024	471.39	▲1.46	▲0.31	471.10	471.49	468.67	45731.00	249692750.00	12643371.00
03/01/2024	469.93	▼2.62	▲0.55	466.71	472.55	466.71	78294.00	628523880.00	12604231.00
02/01/2024	472.55	▼0.14	▲0.03	473.69	474.70	471.76	46763.00	281330410.00	12674370.00
29/12/2023	472.69	▲0.66	▲0.14	473.76	473.76	471.50	58422.00	353785180.00	12678144.00
28/12/2023	472.03	▲3.12	▲0.67	469.88	472.59	468.42	74741.00	398526130.00	12660364.00
27/12/2023	468.91	▼2.80	▲0.59	471.66	471.66	467.40	106572.00	717845350.00	12576747.00
26/12/2023	471.71	▼3.35	▲0.71	473.92	474.67	470.39	108940.00	940546810.00	12651812.00
25/12/2023	475.06	▲0.66	▲0.14	475.75	478.09	471.51	131382.00	888127000.00	12741697.00
22/12/2023	474.4	▲5.23	▲1.11	469.28	477.96	467.82	238710.00	1452574460.00	12723869.00
21/12/2023	469.17	▲1.97	▲0.42	468.17	469.45	465.34	88864.00	488420520.00	12583827.00
20/12/2023	467.2	▲1.67	▲0.36	466.93	468.27	464.37	187084.00	797229090.00	12530812.00
19/12/2023	465.53	▲1.39	▲0.30	465.05	466.93	464.42	84974.00	468211460.00	12486029.00
18/12/2023	464.14	▲2.28	▲0.49	464.03	464.83	461.49	89672.00	473086820.00	12448835.00
15/12/2023	461.86	▲5.10	▲1.12	457.61	470.67	456.18	94824.00	506334410.00	12387707.00
14/12/2023	456.76	▲2.17	▲0.48	455.12	458.50	454.17	63611.00	329625120.00	12250909.00
13/12/2023	454.59	▲0.90	▲0.20	454.66	455.15	452.74	27743.00	161076270.00	12192703.00
12/12/2023	453.69	▲0.34	▲0.07	453.43	454.43	452.55	74560.00	334968710.00	12168482.00
11/12/2023	453.35	▲1.44	▲0.32	451.58	453.35	449.79	70435.00	441485240.00	12159440.00
08/12/2023	451.91	▲0.86	▲0.19	452.12	453.44	450.17	27216.00	153986590.00	12120696.00
07/12/2023	451.05	▲0.05	▲0.01	450.69	452.80	448.75	55641.00	410091500.00	12097746.00
06/12/2023	451	▼2.01	▲0.44	454.26	454.32	449.10	56913.00	378491430.00	12096427.00
05/12/2023	453.01	▼1.64	▲0.36	456.11	456.11	451.47	62574.00	422589770.00	12150202.00
04/12/2023	454.65	▲5.81	▲1.29	449.66	455.04	447.74	79117.00	419360010.00	12194287.00
01/12/2023	448.84	▲3.31	▲0.74	445.08	449.92	445.08	84055.00	516656970.00	12038459.00
30/11/2023	445.53	▲0.40	▲0.09	444.95	446.23	444.10	28889.00	215764270.00	11949751.00
29/11/2023	445.13	▲0.47	▲0.11	443.67	445.40	442.79	45256.00	314888670.00	11938943.00
24/11/2023	444.66	▲0.66	▲0.15	443.96	445.74	443.70	22046.00	119249770.00	11926379.00
23/11/2023	444	▲1.16	▲0.26	440.54	444.00	440.54	46989.00	318777570.00	11908579.00
22/11/2023	442.84	▼0.28	▲0.06	442.43	443.07	440.77	34518.00	232062030.00	11877567.00
21/11/2023	443.12	▲0.57	▲0.13	441.58	443.33	439.55	82336.00	4720009320.00	11884972.00
20/11/2023	442.55	▼1.06	▲0.24	443.16	443.22	440.04	115504.00	780945780.00	11869704.00
17/11/2023	443.61	▼0.24	▲0.05	443.44	444.93	442.52	50427.00	225756560.00	11898113.00
16/11/2023	443.85	▲2.15	▲0.49	442.55	445.46	442.27	63538.00	348338680.00	11904654.00
15/11/2023	441.7	▲1.08	▲0.25	441.38	442.38	439.24	45404.00	310458040.00	11846808.00
14/11/2023	440.62	▼2.93	▲0.66	443.25	443.48	440.62	103636.00	808425990.00	11818042.00
13/11/2023	443.55	▲0.11	▲0.02	443.44	443.76	442.07	43509.00	337457640.00	11896531.00
10/11/2023	443.44	▲1.12	▲0.25	442.35	444.01	442.35	54978.00	290033890.00	11893544.00
08/11/2023	442.32	▲0.66	▲0.15	440.53	442.85	440.14	52454.00	264720130.00	11863595.00
07/11/2023	441.66	▼0.09	▲0.02	441.66	441.96	439.63	1047332.00	3004999220.00	11846002.00
06/11/2023	441.75	▼0.26	▲0.06	440.09	441.75	439.33	38512.00	273378830.00	11848321.00
03/11/2023	442.01	▲0.47	▲0.11	441.29	442.01	438.55	40274.00	320002350.00	11855121.00
02/11/2023	441.54	▼0.23	▲0.05	440.76	441.54	439.89	37536.00	222129970.00	11842698.00
01/11/2023	441.77	▲0.61	▲0.14	438.81	442.63	438.48	110462.00	671582610.00	11848920.00
31/10/2023	441.16	▲1.07	▲0.24	439.36	441.57	438.39	78567.00	493041950.00	11832367.00
30/10/2023	440.09	▲0.40	▲0.09	438.59	440.80	436.91	62435.00	459894580.00	11803836.00
27/10/2023	439.69	▲4.77	▲1.10	435.73	440.46	433.10	106127.00	749933830.00	11792939.00
26/10/2023	434.92	▼7.49	▲1.69	440.75	441.75	430.50	226811.00	1839026420.00	11664961.00
25/10/2023	442.41	▼6.69	▲1.49	446.21	447.51	436.46	205705.00	1466977840.00	11865952.00
24/10/2023	449.1	▼0.01	0.00	449.78	450.09	446.91	71061.00	426184060.00	12045473.00
23/10/2023	449.11	▼3.37	▲0.74	457.12	457.12	448.73	157895.00	1192809090.00	12045727.00
20/10/2023	452.48	▲0.82	▲0.18	452.10	453.57	450.55	762970.00	2435214090.00	12135969.00
19/10/2023	451.66	▼2.34	▲0.52	454.00	454.58	451.54	69633.00	611145490.00	12114213.00
18/10/2023	454	▼0.14	▲0.03	454.17	454.74	452.76	30886.00	249940420.00	12176789.00
17/10/2023	454.14	▼0.17	▲0.04	455.07	455.57	452.76	41434.00	322621740.00	12180555.00
16/10/2023	454.31	▼1.50	▲0.33	455.08	455.63	453.60	25168.00	201357810.00	12185133.00
12/10/2023	455.81	▲3.78	▲0.84	451.59	455.81	451.59	26860.00	138800080.00	12225520.00
11/10/2023	452.03	▲2.86	▲0.64	449.39	454.69	449.39	55839.00	348324090.00	12124024.00
10/10/2023	449.17	▼1.23	▲0.27	449.78	450.99	448.33	583928.00	1957660880.00	12047351.00
09/10/2023	450.4	▼3.44	▲0.76	453.84	454.25	450.40	72148.00	527757550.00	12080166.00
06/10/2023	453.84	▼0.58	▲0.13	454.45	454.45	452.48	41547.00	351432330.00	12172485.00
05/10/2023	454.42	▼0.18	▲0.04	453.42	455.87	452.91	51963.00	365391140.00	12188007.00
04/10/2023	454.60	▲0.55	▲0.12	452.61	454.89	452.49	83675.00	629797050.00	12192849.00
03/10/2023	454.05	▼0.11	▲0.02	453.83	454.18	451.13	86221.00	606383350.00	12178056.00
02/10/2023	454.16	▼1.50	▲0.33	453.88	454.98	452.80	81889.00	705844230.00	12181015.00
29/09/2023	455.66	▼0.66	▲0.14	456.38	456.57	454.37	34607.00	214713840.00	12221407.00
28/09/2023	456.32	▼0.51	▲0.11	456.36	456.52	453.77	43492.00	265118230.00	12239019.00
27/09/2023	456.83	▼0.15	▲0.03	458.25	458.39	455.14	77443.00	560398360.00	12252732.00
26/09/2023	456.98	▼3.51	▲0.76	459.76	460.49	456.80	60633.00	333620290.00	12256675.00
25/09/2023	460.49	▼0.70	▲0.15	460.87	461.20	458.63	94760.00	826274860.00	12350836.00
22/09/2023	461.19	▲1.31	▲0.28	461.41	459.79	459.76	60635.00	546789580.00	12369743.00
21/09/2023	459.88	▼1.56	▲0.34	461.72	462.04	459.85	50556.00	399425440.00	12334530.00
20/09/2023	461.44	▼0.94	▲0.20	462.90	462.90	459.96	79893.00	701917580.00	12376259.00
19/09/2023	462.38	▲0.96	▲0.21	461.39	463.22	460.40	77596.00	668911090.00	12401483.00
18/09/2023	461.42	▼0.40	▲0.09	462.53	462.53	459.52	81889.00	693246670.00	12375864.00
15/09/2023	461.82	▲0.19	▲0.04	461.52	461.91	460.65	51639.00	375381030.00	12386618.00
14/09/2023	461.63	▼0.69	▲0.15	461.59	462.33	465.93	49709.00	377165210.00	12381467.00
13/09/2023	462.32	▲1.72	▲0.37	460.95	464.22	460.06	72530.00	534518740.00	12400128.00
12/09/2023	460.60	▲0.68	▲0.15	465.18	465.42	459.21	52468.00	280437770.00	12353886.00
11/09/2023	459.92	▲5.75	▲1.27	453.60	464.64	453.60	104904.00	707694430.00	12335751.00
08/09/2023	454.17	▼2.40	▲0.53	457.42	457.42	451.03	144243.00	576129470.00	12181521.00
07/09/2023	456.57	▼4.50	▲0.98	460.60	460.93	452.95	112754.00	468170540.00	12245879.00
06/09/2023	461.07	▼0.87	▲0.19	462.56	462.56	459.26	91300.00	650771580.00	12366397.00
05/09/2023	461.94	▼7.31	▲1.56	468.91	469.23	454.59	104864.00	656353100.00	12389908.00
04/09/2023	469.25	▼2.03	▲0.43	471.06	473.21	468.02	79842.00	540725580.00	12585863.00
01/09/2023	471.28	▼1.81	▲0.38	463.21	472.97	463.21	94960.00	412360010.00	12640277.00
31/08/2023	473.09	▼0.39	▲0.08	473.28	473.95	472.15	35827.00	253745410.00	12688906.00
30/08/2023	473.48	▲0.54	▲0.11	473.23	474.32	472.31	68978.00	536138610.00	12699305.00
29/08/2023	472.94	▼1.33	▲0.28	474.27	474.97	471.40	97253.00	612360660.00	12684967.00
28/08/2023	474.27	▼5.93	▲1.23	480.08	480.08	473.61	146728.00	866793110.00	12720448.00
25/08/2023	480.20	▼2.19	▲0.45	481.75	483.65	480.20	73027.00	471710410.00	12879534.00
24/08/2023	482.39	▼1.15	▲0.24	482.66	482.74	481.06	47929.00	315383330.00	12938413.00
23/08/2023	483.54	▼1.27	▲0.26	484.43	484.72	481.36	98065.00	678882540.00	12969044.00
22/08/2023	484.81	▼0.60	▲0.12	485.67	486.00	482.04	99603.00	669891390.00	13003118.00
21/08/2023	485.41	▼0.69	▲0.14	487.31	487.31	483.33	108925.00	746986660.00	13019197.00
18/08/2023	486.10	▼0.37	▲0.08	486.88	487.65	484.98	80918.00	559827130.00	13037901.00
17/08/2023	486.47	▲0.67	▲0.14	485.48	487.14	484.43	150835.00	1095379550.00	13047708.00
16/08/2023	485.80	▼3.70	▲0.76	489.23	489.77	484.67	149781.00	634619780.00	13029715.00
15/08/2023	489.50	▼3.23	▲0.66	489.15	492.07	486.33	145138.00	815312980.00	13129100.00
14/08/2023	492.73	▲6.00	▲1.23	486.75	492.91	484.59	239738.00	1267712220.00	13215738.00
11/08/2023	486.73	▼1.81	▲0.37	488.22	488.81	485.69	107929.00	840464440.00	13054832.00
10/08/2023	488.54	▼0.79	▲0.16	487.69	489.54	485.82	127023.00	1001281960.00	13103232.00
09/08/2023	489.33	▼1.03	▲0.21	490.03	490.03	486.78	189260.00	1626695340.00	13124450.00
08/08/2023	490.36	▲0.02	0.00	490.42	491.40	487.71	189444.00	1054558900.00	13151955.00
07/08/2023	490.34	▼1.75	▲0.36	491.77	491.83	486.63	148717.00	857890950.00	13151531.00
04/08/2023	492.09	▲0.21	▲0.04	491.56	492.81	489.17	87050.00	535200470.00	13198538.00
03/08/2023	491.88	▲0.07	▲0.01	491.54	493.88	490.67	50883.00	362270850.00	13192785.00
02/08/2023	491.81	▼4.29	▲0.86	495.49	496.00	491.21	218735.00	1062278980.00	13190999.00
01/08/2023	496.10	▲1.72	▲0.35	494.73	497.18	492.44	159554.00	917415500.00	13306091.00
31/07/2023	494.38	▼1.18	▲0.24	496.07	496.07	493.33	84844.00	608065760.00	13259991.00
28/07/2023	495.56	▼0.64	▲0.13	497.65	498.02	492.67	148206.00	685961120.00	13291487.00
27/07/2023	496.20	▼3.25	▲0.65	499.14	499.69	494.46	199516.00	1065875260.00	13308713.00
26/07/2023	499.45	▲3.02	▲0.61	497.49	500.91	494.80	186744.00	925084670.00	13395972.00
25/07/2023	496.43	▼3.49	▲0.70	499.94	502.01	489.93	227227.00	1202537210.00	13314763.00
21/07/2023	499.92	▲0.65	▲0.13	503.23	503.23	495.11	123240.00	828604340.00	13408366.00
20/07/2023	499.27	▲13.16	▲2.71	488.54	503.97	483.42	254205.00	884956750.00	13390977.00
19/07/2023	486.11	▼12.61	▲2.53	497.85	497.85	481.66	274919.00	951159530.00	13038058.00
18/07/2023	498.72	▼6.71	▲1.33	505.47	505.86	498.26	257485.00	927620110.00	13376314.00
17/07/2023	505.43	▼1.65	▲0.33	507.26	510.91	505.12	214173.00	868326810.00	13556343.00
14/07/2023	507.08	▲0.97	▲0.19	508.66	513.78	501.39	213758.00	810467020.00	13600641.00
13/07/2023	506.11	▼20.19	▲3.84	503.51	526.38	502.20	623730.00	2116671270.00	13574395.00
12/07/2023	526.30	▼26.29	▲4.76	529.84	529.84	523.61	1101572.00	3430042200.00	14115992.00
11/07/2023	552.59	▲27.76	▲5.29	548.92	552.61	548.68	679716.00	2580846970.00	14821253.00
10/07/2023	524.83	▲21.26	▲4.22	524.24	525.14	523.76	315959.00	1465099920.00	14076570.00
07/07/2023	503.57	▲19.57	▲4.04	501.92	504.17	500.01	633626.00	2171590840.00	13506466.00
06/07/2023	484.00	▲16.97	▲3.63	471.17	484.37	467.57	611749.00	2257571460.00	12981424.00
05/07/2023	467.03	▲4.80	▲1.04	463.12	470.31	462.66	220966.00	903694700.00	12526313.00
04/07/2023	462.23	▲1.29	▲0.28	462.47	462.86	460.53	193663.00	664358580.00	12397678.00
03/07/2023	460.94	▲0.09	▲0.02	460.95	463.74	459.55	163884.00	654325310.00	12362971.00
30/06/2023	460.85	▲5.24	▲1.15	456.08	461.36	453.79	425899.00	1396055760.00	12360547.00
29/06/2023	455.61	▲1.58	▲0.35	455.35	455.61	452.64	139864.00	601544570.00	12219911.00
28/06/2023	454.03	▼4.50	▲0.98	459.58	459.62	453.47	637325.00	1886928990.00	12177701.00
27/06/2023	458.53	▼0.30	▲0.07	458.06	458.57	457.18	548102.00	1757188170.00	11578270.00
26/06/2023	458.83	▼0.07	▲0.02	458.33	460.05	457.49	45018.00	448657900.00	6958926.00
23/06/2023	458.90	▼1.28	▲0.28	459.51	460.09	457.94	35735.00	320999060.00	6960047.00
22/06/2023	460.18	▼0.23	▲0.05	459.92	460.57	458.87	123801.00	1177503270.00	6979470.00
21/06/2023	460.41	▼0.62	▲0.13	460.98	460.98	459.37	44742.00	431458440.00	6982949.00
20/06/2023	461.03	▼0.45	▲0.10	461.46	462.10	460.18	24556.00	242418760.00	6992338.00
19/06/2023	461.48	▼2.54	▲0.55	461.75	462.27	459.41	85542.00	856442380.00	6999230.00
16/06/2023	464.02	▼0.25	▲0.05	464.15	464.15	462.53	76417.00	777244240.00	7037662.00
15/06/2023	464.27	▼0.20	▲0.04	464.52	464.52	463.51	81038.00	811494850.00	7041446.00
14/06/2023	464.47	▼0.59	▲0.13	464.49	465.11	463.82	74440.00	735337910.00	7044498.00
13/06/2023	465.06	▼0.26	▲0.06	464.70	465.64	463.73	117161.00	1129451640.00	7053463.00
12/06/2023	465.32	▲0.18	▲0.04	465.14	465.90	463.94	83082.00	647917980.00	7057402.00
09/06/2023	465.14	▲2.10	▲0.45	462.51	465.14	462.51	35805.00	343395610.00	7054764.00
08/06/2023	463.04	▼2.87	▲0.62	463.73	464.72	462.49	48691.00	435387160.00	7022795.00
07/06/2023	465.91	▼0.09	▲0.02	465.98	466.69	465.35	48894.00	434602660.00	7066314.00
06/06/2023	466.00	▼0.34	▲0.07	466.34	466.71	464.83	71906.00	696022030.00	7067776.00
05/06/2023	466.34	▼0.69	▲0.15	467.03	467.19	466.05	54274.00	516975100.00	7072895.00
02/06/2023	467.03	▼0.39	▲0.08	466.96	468.02	466.41	135486.00	1355554420.00	7083409.00
01/06/2023	467.42	▲0.64	▲0.14	466.76	467.60	466.21	51556.00	475396770.00	7089247.00
31/05/2023	466.78	▲0.02	0.00	466.11	467.78	466.11	42748.00	370536770.00	7079515.00
30/05/2023	466.76	▼0.13	▲0.03	466.32	467.78	465.69	153902.00	1539620750.00	7079272.00
29/05/2023	466.89	▲0.14	▲0.03	465.99	467.05	465.97	59409.00	576888450.00	7081273.00
26/05/2023	466.75	▼0.04	▲0.01	466.41	466.92	465.73	81384.00	789925450.00	7079136.00
25/05/2023	466.79	▲0.26	▲0.06	465.96	467.15	465.83	75583.00	688376170.00	7079784.00
24/05/2023	466.53	▼1.78	▲0.38	467.72	467.78	465.62	155200.00	1573667530.00	7075791.00
23/05/2023	468.31	▼0.64	▲0.14	468.95	469.69	468.31	143606.00	1454850820.00	7102796.00
22/05/2023	468.95	▼1.05	▲0.31	469.90	470.63	467.92	197801.00	2012186820.00	7112488.00
19/05/2023	470.00	▲1.80	▲0.47	466.13	471.20	466.13	128297.00	1266657630.00	7134711.00
18/05/2023	468.20	▲0.46	▲0.10	467.69	468.60	466.32	55095780.00	560095780.00	7101033.00
17/05/2023	467.74	▲0.32	▲0.07	467.32	467.97	466.80	53318.00	517148080.00	7094109.00
16/05/2023	467.42	▼0.61	▲0.13	467.75	468.63	466.72	39588.00	385751120.00	7089258.00
15/05/2023	468.03	▼0.99	▲0.21	469.02	470.11	463.31	65811.00	667441630.00	7098499.00
12/05/2023	469.02	▼0.62	▲0.13	469.52	470.26	468.21	54169.00	531539680.00	7113521.00
11/05/2023	469.64	▲0.43	▲0.09	468.98	470.42	468.73	33586.00	326226930.00	7122919.00
10/05/2023	469.21	▲0.21	▲0.04	469.57	470.14	468.27	103813.00	1051660300.00	7116427.00
09/05/2023	469.00	▼22.16	▲4.51	469.71	471.18	467.79	219840.00	2220575150.00	7113178.00
05/05/2023	491.16	▼4.93	▲0.99	496.13	496.13	489.95	349671.00	3670624260.00	7449292.00
03/05/2023	496.09	▲0.24	▲0.05	495.56	498.44	495.08	219405.00	2341722580.00	7524049.00
02/05/2023	495.85	▼6.99	▲1.39	502.26	502.84	495.85	176947.00	1790178460.00	7520404.00
28/04/2023	502.84	▲0.67	▲0.13	503.29	505.95	501.50	171391.00	1859646590.00	7626407.00
27/04/2023	502.17	▲0.43	▲0.09	501.74	502.88	501.38	26445.00	288062170.00	7616299.00
26/04/2023	501.74	▼0.92	▲0.18	503.23	503.23	501.08	50153.00	552963610.00	7609765.00
25/04/2023	502.66	▼3.60	▲0.71	506.26	506.83	501.37	92725.00	980521990.00	7623728.00
24/04/2023	506.26	▼0.12	▲0.02	506.57	508.43	505.51	177122.00	1906360760.00	7678341.00
21/04/2023	506.38	▲0.86	▲0.17	506.08	506.98	505.43	177683.00	1983622770.00	7680187.00
20/04/2023	505.52	▼0.54	▲0.11	507.32	509.29	505.50	171506.00	1923814840.00	7667089.00
19/04/2023	506.06	▲2.74	▲0.54	503.32	506.06	502.71	329706.00	3730405830.00	7675371.00
18/04/2023	503.32	▲0.30	▲0.06	502.34	504.55	501.59	100620.00	965615440.00	7633685.00
17/04/2023	503.02	▼0.48	▲0.10	503.58	503.67	502.27	70550.00	693171550.00	7629249.00
13/04/2023	503.50	▲1.10	▲0.22	502.40	503.66	502.08	45108.00	482572740.00	7636450.00
12/04/2023	502.40	▲0.37	▲0.07	502.09	502.42	499.57	58265.00	630551740.00	7619778.00
11/04/2023	502.03	▲2.00	▲0.40	500.00	502.91	500.00	79602.00	886563760.00	7614238.00
10/04/2023	500.03	▲4.77	▲0.96	495.37	500.37	495.37	48307.00	509530290.00	7583867.00
07/04/2023	495.26	▲1.43	▲0.29	494.40	495.83	493.49	91185.00	987668010.00	7511473.00
06/04/2023	493.83	▲0.23	▲0.05	493.04	495.75	492.95	50157.00	507707470.00	7489830.00
05/04/2023	493.60	▲0.07	▲0.01	494.79	494.93	493.13	39646.00	327467420.00	7486375.00
04/04/2023	493.53	▲0.10	▲0.02	493.32	493.96	492.77	43186.00	447853820.00	7485280.00
03/04/2023	493.43	▲0.22	▲0.04	492.21	494.59	492.21	62255.00	579991100.00	7483781.00
31/03/2023	493.21	▼0.09	▲0.02	492.73	493.29	491.94	71946.00	764307990.00	7480353.00
30/03/2023	493.30	▼0.50	▲0.10	493.29	493.54	491.51	73193.00	667515830.00	7481788.00
29/03/2023	493.80	▼1.46	▲0.29	494.06	495.29	493.13	24312.00	196474120.00	7489358.00
28/03/2023	495.26	▲0.09	▲0.02	494.26	495.60	493.24	44697.00	433759470.00	7511509.00
27/03/2023	495.17	▲0.47	▲0.10	495.20	496.36	494.17	76183.00	687268680.00	7510187.00
24/03/2023	494.70	▼0.14	▲0.03	495.16	495.30	493.58	41666.00	324092710.00	7503004.00
23/03/2023	494.84	▼0.34	▲0.07	496.13	496.13	494.30	44356.00	445584710.00	7505089.00
22/03/2023	495.18	▼1.36	▲0.27	495.14	495.66	493.21	119565.00	1176859960.00	7510363.00
21/03/2023	496.54	▲0.08	▲0.02	495.73	496.87	495.57	84554.00	896355100.00	7530978.00
20/03/2023	496.46	▲0.30	▲0.06	496.61	497.32	492.74	200053.00	2124021510.00	7529710.00
17/03/2023	496.16	▲3.59	▲0.73	493.59	498.00	492.53	111476.00	1124898810.00	7525219.00
16/03/2023	492.57	▲1.45	▲0.30	493.51	493.51	490.01	115804.00	1185447940.00	7470673.00
15/03/2023	491.12	▲0.34	▲0.07	490.16	492.08	487.55	183451.00	1903073450.00	7448704.00
14/03/2023	490.78	▼13.02	▲2.58	502.61	503.18	483.67	352476.00	3329667990.00	7443532.00
13/03/2023	503.80	▼2.03	▲0.40	505.44	505.69	501.56	80949.00	843094410.00	7640992.00
10/03/2023	505.83	▼0.38	▲0.08	505.72	506.29	502.61	71423.00	689032260.00	7671831.00
09/03/2023	506.21	▼0.44	▲0.09	506.65	506.88	505.12	61506.00	619762220.00	7677520.00
07/03/2023	506.65	▼0.73	▲0.14	507.38	507.88	505.92	40703.00	441851020.00	7684273.00
06/03/2023	507.38	▼0.49	▲0.10	507.31	508.60	506.49	38802.00	313876750.00	7695314.00
03/03/2023	507.87	▲0.06	0.00	507.84	507.95	505.67	86114.00	889991850.00	7702803.00
02/03/2023	507.81	▼0.10	▲0.01	508.57	508.65	506.89	33075.00	338330790.00	7702687.00
01/03/2023	507.91	▼0.32	▲0.06	507.21	508.41	506.26	145419.00	1465716380.00	7703430.00
28/02/2023	508.23	▲0.13	▲0.03	507.99	508.55	506.36	54973.00	472905820.00	7708298.00
27/02/2023	508.10	▲1.10	▲0.22	507.53	508.27	505.52	60982.00	657460670.00	7706236.00
24/02/2023	507.00	▲1.70	▲0.34	505.80	507.07	505.54	37065.00	370646410.00	7689500.00
23/02/2023	505.30	▼0.33	▲0.07	504.85	505.30	502.31	91033.00	960794910.00	7663860.00
22/02/2023	505.63	▼5.17	▲1.01	511.23	511.80	503.18	173281.00	1898840850.00	7668718.00
21/02/2023	510.80	▲9.16	▲1.83	508.42	512.30	505.93	202050.00	2076323100.00	7747254.00
20/02/2023	501.64	▲2.36	▲0.47	500.85	502.76	500.00	102751.00	1080546780.00	7608343.00
17/02/2023	499.28	▲2.93	▲0.59	496.18	500.06	496.18	101487.00	830819150.00	7572527.00
16/02/2023	496.35	▲2.80	▲0.57	494.18	496.78	492.79	90966.00	887285500.00	7528025.00
15/02/2023	493.55	▲0.56	▲0.11	492.50	493.55	492.21	41569.00	415511700.00	7485593.00
14/02/2023	492.99	▼0.43	▲0.09	493.28	493.28	491.77	53367.00	534715780.00	7477157.00
13/02/2023	493.42	▲0.06	▲0.01	492.65	493.42	491.98	67652.00	604916720.00	7483667.00
10/02/2023	493.36	▲0.58	▲0.12	493.38	493.49	491.53	54061.00	541397950.00	7482646.00
09/02/2023	492.78	▼0.08	▲0.02	492.86	493.32	491.94	26843.00	247387810.00	7473936.00
08/02/2023	492.86	▲0.77	▲0.16	492.22	493.26	491.38	44936.00	449139410.00	7475092.00
07/02/2023	492.09	▼0.22	▲0.04	492.35	492.90	491.24	62201.00	585254900.00	7463401.00
06/02/2023	492.31	▼0.30	▲0.06	492.06	492.52	490.97	34778.00	362753810.00	7466825.00
03/02/2023	492.61	▲1.06	▲0.22	491.12	492.92	491.12	74997.00	682010010.00	7471307.00
02/02/2023	491.55	▼0.13	▲0.03	491.65	492.20	490.87	37536.00	319907480.00	7455263.00
01/02/2023	491.68	▼0.24	▲0.05	492.19	492.48	490.31	56169.00	502256400.00	7457186.00
31/01/2023	491.92	▲0.10	▲0.02	491.36	492.05	490.42	78793.00	706809500.00	7460833.00
30/01/2023	491.82	▼0.24	▲0.05	491.57	492.21	490.04	73264.00	736472070.00	7459301.00
27/01/2023	492.06	▲1.39	▲0.28	490.24	492.06	490.24	54419.00	527493220.00	7462945.00
26/01/2023	490.67	▼0.50	▲0.10	491.15	491.37	489.35	70057.00	614899220.00	7441890.00
25/01/2023	491.17	▲0.86	▲0.18	490.26	491.17	489.00	53383.00	524811730.00	7449545.00
24/01/2023	490.31	▼0.16	▲0.03	490.49	490.75	489.57	37768.00	373700070.00	7436455.00
23/01/2023	490.47	▲1.10	▲0.22	488.81	490.71	488.81	38237.00	417689020.00	7438923.00
20/01/2023	489.37	▲1.34	▲0.27	488.03	489.43	487.70	62812.00	544720640.00	7422247.00
19/01/2023	488.03	▲0.44	▲0.09	488.26	488.38	487.07	32605.00	276650540.00	7401839.00
18/01/2023	487.59	▼0.28	▲0.06	487.92	488.11	486.50	65343.00	594761510.00	7395190.00
17/01/2023	487.87	▼0.10	▲0.02	489.10	489.34	486.54	54954.00	521620330.00	7399401.00
16/01/2023	487.97	▼0.33	▲0.07	487.43	488.59	487.43	57378.00	588651870.00	7400907.00
13/01/2023	488.30	▲0.37	▲0.08	488.20	488.54	487.01	73587.00	554702950.00	7405901.00
12/01/2023	487.93	▲0.44	▲0.09	486.22	487.93	485.71	64005.00	606623110.00	7400283.00
11/01/2023	487.49	▲0.91	▲0.19	485.89	487.49	485.52	77205.00	784247140.00	7393687.00
10/01/2023	486.58	▼0.21	▲0.04	486.27	486.58	484.75	43724.00	412442020.00	7379861.00
09/01/2023	486.79	▼0.39	▲0.08	485.76	487.04	484.26	91287.00	946967630.00	7383044.00
06/01/2023	487.18	▲0.14	▲0.03	487.06	487.28	485.71	63850.00	567524170.00	7388948.00
05/01/2023	487.04	▲0.43	▲0.09	487.06	487.14	485.59	60768.00	444099570.00	7386853.00
04/01/2023	486.61	▲0.95	▲0.20	485.28	486.61	484.44	71365.00	647281960.00	7380269.00
03/01/2022	485.66	▲0.86	▲0.18	484.34	485.66	483.88	88245.00	861787740.00	7365856.00
02/01/2023	484.80	▲1.09	▲0.23	484.77	485.01	483.75	64218.00	642962960.00	7352833.00
30/12/2022	483.71	▲1.80	▲0.37	482.24	483.71	481.36	161730.00	1658816300.00	7336263.00
29/12/2022	481.91	▲1.84	▲0.38	480.18	481.91	479.61	65488.00	650295890.00	7309020.00
28/12/2022	480.07	▲0.05	▲0.01	480.17	480.93	478.59	77183.00	743403550.00	7281113.00
27/12/2022	480.02	▲0.03	▲0.01	479.89	480.03	478.69	68007.00	646842730.00	7280443.00
26/12/2022	479.99	▲0.78	▲0.16	480.29	480.29	478.19	98140.00	928867280.00	7279939.00
23/12/2022	479.21	▲1.57	▲0.33	478.55	479.21	476.15	87145.00	889973200.00	7268037.00
22/12/2022	477.64	▲0.06	▲0.01	476.62	478.80	474.74	53397.00	529574570.00	7244294.00
21/12/2022	477.58	▲0.05	▲0.01	477.44	477.83	475.53	96829.00	611462060.00	7243422.00
20/12/2022	477.53	▲0.28	▲0.06	474.96	477.53	474.58	489803.00	2478095250.00	7242544.00
19/12/2022	477.25	▲0.48	▲0.10	476.77	477.25	474.55	62759.00	633067290.00	7238306.00
16/12/2022	476.77	▼0.60	▲0.13	475.87	476.77	474.56	75866.00	740372250.00	7231111.00
15/12/2022	477.37	▼0.40	▲0.08	478.49	479.30	476.10	65318.00	620513600.00	7240174.00
14/12/2022	477.77	▲1.49	▲0.31	476.48	478.34	476.45	46801.00	411881840.00	7246295.00
13/12/2022	476.28	▲1.04	▲0.22	475.12	476.28	474.55	68957.00	574775180.00	7223634.00
12/12/2022	475.24	▲1.03	▲0.22	474.30	475.24	473.01	95713.00	654273600.00	7207830.00
09/12/2022	474.21	▲0.68	▲0.14	473.53	474.57	472.17	81484.00	602179370.00	7192250.00
08/12/2022	473.53	▲0.74	▲0.16	472.79	473.53	471.62	56771.00	518132650.00	7181999.00
07/12/2022	472.79	▲1.03	▲0.22	471.76	472.79	470.96	74164.00	737050740.00	7170695.00
06/12/2022	471.76	▼0.52	▲0.11	472.49	472.60	469.70	78858.00	799682710.00	7155061.00
05/12/2022	472.28	▲0.06	▲0.01	472.22	472.56	470.97	44795.00	422274740.00	7162944.00
02/12/2022	472.22	▲0.09	▲0.02	472.13	472.85	470.53	43940.00	404592740.00	7162080.00
01/12/2022	472.13	▼0.09	▲0.02	472.13	472.77	471.08	42345.00	408587420.00	7160642.00
30/11/2022	472.22	▼0.48	▲0.10	473.27	473.30	470.05	33690.00	315684160.00	7162029.00
29/11/2022	472.70	▲0.42	▲0.09	471.65	472.70	469.86	68571.00	698880350.00	7169354.00
28/11/2022	472.28	▼0.17	▲0.04	472.35	472.44	469.32	70753.00	714582730.00	7163048.00
25/11/2022	472.45	▲3.32	▲0.71	468.90	472.45	468.90	38456.00	350150620.00	7165512.00
24/11/2022	469.13	▼1.13	▲0.24	469.14	469.14	465.82	98552.00	987400830.00	7115153.00
23/11/2022	470.26	▼2.06	▲0.44	471.17	471.75	468.73	96674.00	970508920.00	7132361.00
22/11/2022	472.32	▼1.67	▲0.35	472.74	473.70	470.89	39880.00	389181660.00	7163518.00
21/11/2022	473.99	▼1.77	▲0.37	475.81	475.95	472.16	67233.00	654101950.00	7188861.00
18/11/2022	475.76	▲0.76	▲0.16	475.21	475.79	473.36	58137.00	538938780.00	7215755.00
17/11/2022	475.00	▼1.33	▲0.28	475.89	476.08	473.29	61766.00	550505620.00	7204280.00
16/11/2022	476.33	▼1.17	▲0.25	477.40	477.51	472.88	116762.00	937520090.00	7224441.00
15/11/2022	477.50	▼1.20	▲0.25	478.70	479.25	472.33	109532.00	1055133020.00	7242110.00
14/11/2022	478.70	▼1.24	▲0.26	480.02	480.29	476.94	135136.00	837983500.00	7260305.00
11/11/2022	479.94	▼0.35	▲0.07	480.32	480.67	478.07	101171.00	1032006660.00	7279147.00
10/11/2022	480.29	▲0.50	▲0.10	480.32	481.70	478.27	92242.00	957190680.00	7284395.00
04/11/2022	479.79	▲4.54	▲0.96	477.27	483.56	477.27	129976.00	1310928150.00	7276944.00
03/11/2022	475.25	▲4.67	▲0.99	471.71	475.25	471.03	99811.00	966786390.00	7207971.00
02/11/2022	470.58	▲0.90	▲0.19	469.79	470.67	468.54	80860.00	779859770.00	7137130.00
01/11/2022	469.68	▼0.08	▲0.02	470.07	470.07	468.29	73774.00	736816720.00	7123544.00
31/10/2022	469.76	▼0.04	▲0.01	469.12	469.76	468.00	92376.00	914752010.00	7124710.00
28/10/2022	469.80	▲0.05	▲0.01	469.85	469.96	468.17	129423.00	1313443840.00	7125300.00
27/10/2022	469.75	▲1.16	▲0.25	470.49	470.49	468.35	31834.00	255010900.00	7124642.00
26/10/2022	468.59	▲1.88	▲0.40	465.34	468.82	465.34	107091.00	1079889340.00	7107001.00
25/10/2022	466.71	▼0.42	▲0.09	467.30	467.30	465.08	160781.00	1614664850.00	7078447.00
24/10/2022	467.13	▼0.67	▲0.14	467.83	468.01	464.83	57154.00	521875130.00	7084873.00
21/10/2022	467.80	▲2.36	▲0.51	466.23	467.80	463.59	115226.00	1066512530.00	7095103.00
20/10/2022	465.44	▲0.56	▲0.12	464.88	465.44	463.41	52844.00	508790180.00	7059279.00
19/10/2022	464.88	▲1.06	▲0.23	463.97	464.88	462.69	91979.00	904392480.00	7050769.00
18/10/2022	463.82	▲1.39	▲0.30	462.43	463.82	460.73	113657.00	1094549660.00	7034686.00
17/10/2022	462.43	▼0.42	▲0.09	462.99	462.99	461.16	94863.00	903681480.00	7013664.00
14/10/2022	462.85	▲0.83	▲0.18	462.02	462.85	461.42	101527.00	101722290.00	7019919.00
13/10/2022	462.02	▼0.14	▲0.03	462.16	462.21	460.07	151612.00	1436503660.00	7007339.00
12/10/2022	462.16	▼0.67	▲0.14	462.83	463.42	461.06	98106.00	970475270.00	7009492.00
11/10/2022	462.83	▲0.23	▲0.05	461.46	462.94	460.97	109288.00	1023812510.00	7019610.00
10/10/2022	462.60	▼2.48	▲0.53	463.94	464.17	461.07	87674.00	806215960.00	7016168.00
07/10/2022	465.08	▲0.57	▲0.12	465.11	465.21	463.29	102997.00	1019170770.00	7053757.00
06/10/2022	464.51	▼1.27	▲0.27	465.80	465.85	464.31	35145.00	337322010.00	7045065.00
05/10/2022	465.78	▼0.89	▲0.19	465.96	465.96	463.57	103242.00	992812280.00	7064417.00
04/10/2022	466.67	▲0.22	▲0.05	465.18	466.67	463.95	78010.00	792838400.00	7077821.00
03/10/2022	466.45	▼0.57	▲0.12	466.56	466.66	464.96	59191.00	572487940.00	7074599.00
30/09/2022	467.02	▼0.13	▲0.03	466.27	467.02	465.75	77537.00	720179950.00	7083131.00
29/09/2022	467.15	▲0.48	▲0.10	466.44	467.15	465.21	90511.00	889136480.00	7085168.00
28/09/2022	466.67	▼0.56	▲0.12	467.23	467.23	464.88	91640.00	926932310.00	7077908.00
27/09/2022	467.23	▼0.38	▲0.08	466.64	467.44	464.81	67330.00	653153990.00	7086313.00
23/09/2022	467.61	▲0.83	▲0.18	466.36	467.61	466.08	52816.00	513492430.00	7092132.00
22/09/2022	466.78	▲1.74	▲0.37	465.04	466.78	464.50	80449.00	691524840.00	7079624.00
21/09/2022	465.04	▲0.83	▲0.18	464.05	465.04	463.61	76095.00	559112750.00	7053216.00
20/09/2022	464.21	▼3.40	▲0.73	466.44	467.09	458.38	34894.00	355347290.00	7040636.00
19/09/2022	467.61	▲0.32	▲0.07	465.97	467.61	465.43	58756.00	574538910.00	7092115.00
16/09/2022	467.29	▲0.03	▲0.01	466.12	467.29	465.51	58388.00	574669510.00	7087250.00
15/09/2022	467.26	▼0.63	▲0.13	467.31	467.46	464.91	48253.00	468280870.00	7086819.00
14/09/2022	467.89	▲0.10	▲0.02	467.44	467.89	465.76	59647.00	505963390.00	7096325.00
13/09/2022	467.79	▼0.14	▲0.03	467.36	467.79	466.52	54949.00	535617290.00	7094888.00
12/09/2022	467.93	▼0.19	▲0.04	467.28	468.04	465.88	318818.00	4121661330.00	7097075.00
09/09/2022	468.12	▼0.01	0.00	468.24	468.34	467.37	22946.00	200478580.00	7099878.00
08/09/2022	468.13	▼0.39	▲0.08	468.52	468.87	467.11	24187.00	148762890.00	7099991.00
07/09/2022	468.52	▼0.27	▲0.06	467.88	468.52	466.41	74405.00	758207760.00	7105985.00
06/09/2022	468.79	▲0.17	▲0.04	468.49	469.46	465.27	103476.00	845428110.00	7110003.00
05/09/2022	468.62	▼0.23	▲0.05	469.29	469.34	466.52	144903.00	1069506880.00	7107435.00
02/09/2022	468.85	▲0.75	▲0.16	468.10	470.25	466.74	72871.00	752703180.00	7111021.00
01/09/2022	468.10	▼0.56	▲0.12	468.18	468.18	465.47	129887.00	1306470100.00	7099655.00
31/08/2022	468.66	▼0.71	▲0.15	469.00	469.00	466.87	96655.00	966057760.00	7108074.00
30/08/2022	469.37	▲0.56	▲0.12	468.58	469.37	467.90	45840.00	466898190.00	7118873.00
29/08/2022	468.81	▼2.79	▲0.59	469.32	471.60	442.47	114473.00	1171448860.00	7110296.00
26/08/2022	471.60	▲0.70	▲0.15	470.50	472.34	470.08	61870.00	585741020.00	7152734.00
25/08/2022	470.90	▼0.81	▲0.17	471.14	471.48	469.86	53271.00	494704710.00	7142057.00
24/08/2022	471.71	▼0.27	▲0.06	470.93	472.91	470.93	47134.00	457925340.00	7154388.00
23/08/2022	471.98	▼0.80	▲0.17	472.21	472.36	471.38	73284.00	629722270.00	7158416.00
22/08/2022	472.78	▼0.42	▲0.09	471.78	472.78	471.56	75356.00	749873900.00	7170527.00
19/08/2022	473.20	▲0.96	▲0.20	471.67	473.20	470.91	91216.00	871363780.00	7176892.00
18/08/2022	472.24	▼0.80	▲0.17	472.42	472.99	471.10	52199.00	598275260.00	7162411.00
17/08/2022	473.04	▼0.19	▲0.04	472.78	473.46	471.41	62967.00	620022230.00	7174539.00
16/08/2022	473.23	▲0.40	▲0.08	472.71	473.64	470.79	117060.00	1190774520.00	7177445.00
15/08/2022	472.83	▲0.03	▲0.01	472.33	473.16	471.44	56089.00	557017460.00	7171269.00
12/08/2022	472.80	▲0.29	▲0.06	472.74	473.01	471.55	54200.00	542343930.00	7170936.00
11/08/2022	472.51	▼0.13	▲0.03	472.07	472.51	470.70	83693.00	793991140.00	7166491.00
10/08/2022	472.64	▲0.13	▲0.03	473.47	473.47	471.29	76325.00	692406310.00	7168488.00
09/08/2022	472.80	▲0.16	▲0.32	472.45	474.73	471.55	69834.00	698565010.00	7170896.00
08/08/2022	471.31	▲1.33	▲0.28	469.98	472.07	469.41	64037.00	625169360.00	7148273.00
05/08/2022	469.98	▲2.94	▲0.63	466.37	469.98	464.96	208473.00	2080638600.00	7128067.00
04/08/2022	467.04	▼4.31	▲0.91	470.21	470.71	467.04	159855.00	1582523960.00	7083493.00
03/08/2022	471.35	▼2.80	▲0.59	472.89	472.89	469.71	189664.00	1838741170.00	7148883.00
02/08/2022	474.15	▼0.76	▲0.16	474.34	474.44	472.47	89789.00	893949460.00	7191283.00
01/08/2022	474.91	▼1.07	▲0.22	474.90	474.95	472.39	72975.00	695945070.00	7202863.00
29/07/2022	475.98	▲0.16	▲0.03	474.82	475.98	473.61	49497.00	472745260.00	7219070.00
28/07/2022	475.82	▼0.19	▲0.04	475.44	475.89	473.43	100711.00	998910280.00	7216733.00
27/07/2022	476.01	▼0.19	▲0.04	475.73	476.01	473.40	58060.00	567980190.00	7219496.00
26/07/2022	476.20	▼0.49	▲0.10	475.70	476.23	472.53	80561.00	839502280.00	7222386.00
25/07/2022	476.69	▼1.36	▲0.28	478.05	478.05	476.63	99399.00	1013525240.00	7229811.00
22/07/2022	478.05	▲0.74	▲0.16	477.36	478.25	476.33	417618.00	6125247180.00	7250484.00
21/07/2022	477.31	▲0.82	▲0.17	475.35	477.31	474.62	82103.00	799275650.00	7239262.00
20/07/2022	476.49	▼0.29	▲0.02	476.85	476.85	474.69	73308.00	695817730.00	7226834.00
18/07/2022	476.78	▼5.70	▲1.18	480.28	481.99	476.32	176271.00	1786216940.00	7231227.00
15/07/2022	482.48	▼0.88	▲0.18	482.17	483.01	481.22	125625.00	1247563380.00	7317660.00
14/07/2022	483.36	▼1.48	▲0.24	484.81	484.81	482.05	72804.00	734044800.00	7331050.00
12/07/2022	484.84	▼0.49	▲0.10	484.93	485.50	482.40	142152.00	1342940370.00	7353534.00
11/07/2022	485.33	▼1.81	▲0.37	486.96	486.97	484.86	103543.00	1088003660.00	7360922.00
08/07/2022	487.14	▲0.63	▲0.13	486.73	487.86	485.66	113744.00	1209724610.00	7388342.00
07/07/2022	486.51	▼0.60	▲0.12	488.36	488.36	485.41	127376.00	1197712750.00	7378747.00
06/07/2022	487.11	▼0.74	▲0.15	487.68	487.75	485.94	69340.00	702109650.00	7387926.00
05/07/2022	487.85	▲1.35	▲0.28	486.03	487.85	485.35	121180.00	1232413800.00	7399190.00
04/07/2022	486.50	▼3.39	▲0.69	488.62	489.76	480.77	82138.00	850271810.00	7378629.00
01/07/2022	489.89	▼1.56	▲0.32	491.45	491.45	488.39	86240.00	798818400.00	7430114.00
30/06/2022	491.45	▲1.13	▲0.23	488.13	491.45	488.13	49470.00	462106100.00	7453759.00
29/06/2022	490.32	▲0.36	▲0.07	488.98	491.10	487.55	102022.00	998518550.00	7436552.00
28/06/2022	489.96	▲0.21	▲0.04	487.94	490.90	486.62	72688.00	719473710.00	7431172.00
27/06/2022	489.75	▼2.45	▲0.50	491.63	493.91	488.66	89620.00	900542000.00	7427964.00
24/06/2022	492.20	▼1.40	▲0.28	490.89	494.46	489.86	155,286	1,667,293,010	7,465,075
23/06/2022	493.60	▲2.61	▲0.53	490.99	493.60	488.22	72,547	752,004,560	7,486,411
22/06/2022	490.99	▲1.59	▲0.32	488.11	493.63	483.07	423,947	4,127,907,340	7,446,772
21/06/2022	489.40	▼5.19	▲1.05	493.76	494.26	489.40	266,138	2,810,573,270	7,422,577
20/06/2022	494.59	▼4.85	▲0.97	499.55	500.36	493.06	224,059	2,366,016,010	7,501,367
17/06/2022	499.44	▲1.23	▲0.25	497.07	500.59	496.38	217,062	2,363,837,970	7,574,847
16/06/2022	498.21	▼2.99	▲0.60	499.44	500.58	495.42	137,289	1,437,299,300	7,556,324
15/06/2022	501.20	▼3.45	▲0.68	503.52	504.09	497.39	353,150	3,779,556,870	7,601,605
14/06/2022	504.65	▼3.15	▲0.62	507.08	507.08	502.85	304,892	2,373,687,040	7,653,943
13/06/2022	507.80	▼0.36	▲0.07	507.78	507.90	505.91	161,266	1,612,361,630	7,701,772
10/06/2022	508.16	▲0.06	▲0.01	506.95	508.70	506.79	83,014	812,373,220	7,707,123
09/06/2022	508.10	▲1.38	▲0.27	509.17	509.74	507.29	82,339	82,456,790	7,706,208
08/06/2022	506.72	▲0.51	▲0.10	505.52	506.95	504.62	100,169	997,109,870	7,685,318
07/06/2022	506.21	▼0.51	▲0.10	506.60	506.75	504.29	77,671	830,136,870	7,677,645
03/06/2022	506.72	▲0.05	▲0.01	505.47	506.81	504.56	87,348	949,892,260	7,685,288
02/06/2022	506.67	▲0.36	▲0.07	505.87	506.73	505.29	78,554	768,043,980	7,684,494
01/06/2022	506.31	▲0.56	▲0.11	504.60	506.31	504.40	98,571	1,057,032,760	76,779,167
31/05/2022	505.75	▼1.96	▲0.39	507.07	507.55	504.73	43,061	418,113,840	7,670,545
30/05/2022	507.71	▼1.79	▲0.35	508.93	508.98	506.41	111,681	1,229,439,260	7,700,381
27/05/2022	509.50	▼1.17	▲0.23	509.06	509.75	508.15	107,662	1,118,511,640	7,727,557
26/05/2022	510.67	▲1.26	▲0.25	511.01	511.01	508.39	514,248	2,759,026,800	7,745,210
25/05/2022	509.41	▲1.38	▲0.27	507.99	509.41	507.08	155,924	1,614,033,550	7,726,175
24/05/2022	508.03	▼0.14	▲0.03	507.65	508.03	506.64	121,241	1,518,559,280	7,705,256
23/05/2022	508.17	▲1.31	▲0.11	508.45	509.07	506.31	105,053	1,118,465,100	7,707,264
18/05/2022	506.86	▲2.29	▲0.45	504.57	506.86	504.05	100,323	988,072,350	7,687,392
17/05/2022	504.57	▼1.70	▲0.34	505.74	505.76	504.23	115,932	1,208,630,800	7,652,708
16/05/2022	506.27	▲0.15	▲0.03	507.55	509.09	504.80	149,875	1,492,917,530	7,678,451
13/05/2022	506.12	▲2.62	▲0.31	504.56	507.99	504.56	93,047	854,372,150	7,676,169
10/05/2022	503.50	▼3.59	▲0.71	506.73	507.12	502.38	203,989	2,251,392,030	7,636,507
09/05/2022	507.09	▼2.03	▲0.40	509.17	509.17	506.15	158,303	1,749,629,650	7,690,910
06/05/2022	509.12	▲5.08	▲1.01	503.47	509.94	503.47	149,794	1,590,392,810	7,721,712
05/05/2022	504.04	▼19.49	▲3.72	504.68	507.54	500.22	498,541	5,419,913,580	7,644,754
04/05/2022	523.53	▼0.31	▲0.06	525.04	530.05	523.25	356,024	3,744,452,820	7,940,329
03/05/2022	523.84	0.00	▲0.75	526.74	527.46	522.32	522,456	5,016,519,770	7,944,946
02/05/2022	523.84	▼6.31	▲0.75	526.74	527.46	522.32	522,456	5,016,519,770	7,944,946
29/04/2022	530.15	▼0.14	▲0.03	529.15	530.50	528.32	244,817	2,443,935,440	8,040,747
28/04/2022	530.29	▼0.05	▲0.01	530.39	531.63	528.81	146,641	1,487,713,200	8,042,774
27/04/2022	530.34	▼1.65	▲0.31	531.42	532.56	529.30	264,225	2,970,578,150	8,043,574
26/04/2022	531.99	▼3.77	▲0.70	533.95	534.24	531.87	206,898	2,180,267,730	8,068,536
25/04/2022	535.76	▲1.19	▲0.22	534.57	538.57	533.41	15,393,692	175,698,710,860	8,125,798
22/04/2022	534.57	▲3.20	▲0.60	533.18	536.03	532.68	172,707	1,917,747,940	8,107,692
21/04/2022	531.37	▲1.95	▲0.37	528.80	532.05	527.71	251,580	2,890,621,140	8,059,185
20/04/2022	529.42	▼5.65	▲1.06	533.70	534.33	528.71	336,054	3,977,812,910	8,029,665
19/04/2022	535.07	▼3.21	▲0.60	534.38	538.73	533.53	280,413	3,004,341,370	8,115,329
18/04/2022	538.28	▼0.67	▲0.12	538.86	539.43	536.98	205,174	1,941,278,740	8,163,970
13/04/2022	538.95	▲2.09	▲0.39	536.81	539.73	535.83	176,098	3,004,341,370	8,115,329
12/04/2022	536.86	▲14.65	▲1.04	539.45	542.93	535.56	370,093	4,094,480,180	8,142,487
08/04/2022	522.21	▲14.88	▲2.93	509.85	524.17	509.85	855,881	7,594,447,050	7,920,321
07/04/2022	507.33	▼45.48	▲1.08	500.09	507.94	493.14	1,261,880	13,394,507,260	7,694,554
05/04/2022	552.81	▼6.42	▲1.15	556.61	558.41	551.15	186,460	1,924,651,740	8,384,393
04/04/2022	559.23	▼0.34	▲0.06	563.54	566.59	557.99	60,241	579,162,690	8,481,705
01/04/2022	559.57	▼0.32	▲0.06	560.35	565.52	559.57	83,416	730,804,220	8,486,925
31/03/2022	560	▼1.71	▲0.30	557.29	561.81	555.37	271,814	3,331,066,790	8,491,694
30/03/2022	562	▼4.86	▲0.86	564.85	565.01	560.71	103,696	1,222,819,310	8,517,721
29/03/2022	566.46	▼3.25	▲0.57	567.88	567.88	562.63	191,550	2,294,529,690	8,591,414
28/03/2022	569.71	▼4.79	▲0.83	571.59	573.87	569.71	132,565	1,359,566,260	8,640,684
25/03/2022	574.5	▼0.19	▲0.03	574.49	575.86	573.10	137,278	1,482,216,700	8,713,256
24/03/2022	574.69	▲1.97	▲0.34	575.25	575.85	571.43	106,514	1,077,703,270	8,716,259
23/03/2022	572.72	▲0.55	▲0.34	575.25	575.85	571.43	106,514	1,077,703,270	8,716,259
22/03/2022	572.17	▲0.68	▲0.12	574.71	574.71	568.93	136,721	1,086,366,670	8,677,977
21/03/2022	571.49	▼0.68	▲0.12	578.15	578.35	570.64	193,018	1,445,509,830	8,667,691
18/03/2022	572.17	▲4.17	▲0.17	571.35	574.77	569.08	74,440	809,908,360	8,677,952
17/03/2022	568	▲0.97	▲0.17	565.99	574.35	565.99	100,630	991,413,550	8,614,769
16/03/2022	567.03	▼7.66	▼1.33	573.34	574.39	562.61	256,396	2,723,439,660	8,600,039
15/03/2022	574.69	▼2.59	▼0.45	577.23	577.74	574.19	199,663	1,561,476,800	8,716,202
14/03/2022	577.28	▲0.54	▲0.09	576.69	577.51	574.74	142,401	1,297,123,280	8,755,513
11/03/2022	576.74	▼0.09	▼0.02	576.33	577.17	575.50	107,671	1,000,357,370	8,747,277
10/03/2022	576.83	▲0.97	▲0.17	575.29	577.91	574.97	135,890	1,001,689,740	8,748,630
09/03/2022	575.86	▼0.38	▼0.07	576.38	576.44	573.11	178,580	1,811,665,380	8,734,015
07/03/2022	576.24	▲0.64	▲0.11	575.70	576.79	571.86	245,891	1,966,668,970	8,739,692
04/03/2022	575.6	▲1.90	▲0.33	576.86	577.17	571.86	151,206	1,238,482,910	8,730,022
03/03/2022	573.7	▲1.60	▲0.28	572.42	576.42	571.85	85,368	942,137,950	8,701,222
02/03/2022	572.1	▲4.40	▲0.78	569.61	577.91	569.05	184,386	1,983,786,380	8,676,973
01/03/2022	567.7	▼7.81	▼1.36	569.15	569.72	551.16	423,918	5,106,821,920	8,610,163
28/02/2022	575.51	▼14.02	▼2.38	581.73	588.31	572.65	254,646	2,531,826,020	8,728,628
25/02/2022	589.53	▼1.96	▼0.33	579.52	592.78	575.68	488,356	5,481,074,700	8,941,329
24/02/2022	591.49	▼19.09	▼3.13	604.00	611.03	580.97	796,883	6,505,798,760	8,971,023
23/02/2022	610.58	▲20.04	▲3.39	603.12	619.45	592.51	816,055	6,415,040,040	9,260,592
22/02/2022	590.54	▲22.47	▲3.96	575.63	590.54	570.49	442,906	3,255,372,250	8,956,589
21/02/2022	568.07	▲6.20	▲1.10	569.90	571.09	565.97	217,199	1,712,919,020	8,615,789
18/02/2022	561.87	▲3.59	▲0.64	558.12	563.42	563.42	149,053	1,859,120,990	8,521,718
17/02/2022	558.28	▲2.41	▲0.43	559.41	561.84	554.47	218,895	2,521,478,450	8,467,397
16/02/2022	555.87	▲8.47	▲1.55	547.40	555.87	547.40	318,196	3,713,839,750	8,430,699
15/02/2022	547.4	▲5.39	▲0.99	543.20	552.46	543.20	221,894	2,748,414,370	8,302,307
14/02/2022	542.01	▲1.84	▲0.34	542.19	542.65	536.68	245,641	2,264,815,910	8,220,623
11/02/2022	540.17	▲4.60	▲0.86	533.28	541.96	530.43	417,630	4,453,792,010	8,192,714
10/02/2022	535.57	▼18.14	▼3.28	556.77	556.77	516.22	674,907	8,434,536,060	8,122,852
09/02/2022	553.71	▲35.19	▲6.79	553.92	554.29	553.10	152,888	926,237,030	8,398,075
08/02/2022	518.52	▲32.58	▲6.70	513.36	519.09	512.22	218,081	2,142,517,110	7,864,311
07/02/2022	485.94	▲19.57	▲4.20	480.69	486.06	472.70	385,390	3,824,935,340	7,370,219
04/02/2022	466.37	▼0.01	0.00	466.01	467.05	466.01	29,590	219,894,530	7,073,277
03/02/2022	466.38	▼0.33	▼0.07	466.49	467.69	465.65	32,439	313,368,030	7,073,473
02/02/2022	466.71	▼0.03	▼0.01	466.79	467.42	466.17	29,774	266,721,220	7,078,529
01/02/2022	466.74	▼0.19	▼0.04	466.93	467.73	465.72	18,160	168,858,360	7,079,003
31/01/2022	466.93	▲0.06	▼0.01	466.55	467.17	465.30	57,785	394,644,340	7,081,889
27/01/2022	466.87	▼0.04	▼0.09	466.99	467.61	465.78	32,351	273,919,880	7,080,998
26/01/2022	466.91	0.00	▲0.09	466.91	467.65	466.41	51,715	337,469,740	7,087,609
25/01/2022	466.91	▼1.05	▼0.22	467.39	468.29	466.41	76,894	607,378,140	7,081,483
24/01/2022	467.96	▼1.85	▼0.39	469.22	471.15	467.96	34,791	301,276,490	7,097,524
21/01/2022	469.81	▲0.15	▲0.03	468.52	470.46	468.25	81,318	605,952,980	7,125,457
20/01/2022	469.66	▼0.79	▼0.17	470.45	470.45	467.84	57,389	410,937,400	7,123,310
19/01/2022	470.45	▲0.44	▲0.09	472.14	472.35	469.81	48,840	430,133,910	7,135,248
18/01/2022	470.01	▲2.44	▲0.52	469.38	470.12	467.78	63,011	522,243,720	7,128,478
17/01/2022	467.57	▼0.71	▼0.15	467.87	468.44	465.18	37,212	336,853,830	7,091,539
14/01/2022	468.28	▲0.98	▲0.21	467.21	468.28	466.59	116,321	512,327,780	7,102,386
13/01/2022	467.3	▲0.22	▲0.05	468.22	468.22	466.11	46,570	470,483,490	7,087,511
12/01/2022	467.08	▲0.04	▲0.01	466.47	468.26	465.99	51,014	402,735,960	7,084,039
11/01/2022	467.04	▼0.44	▼0.09	468.84	468.84	466.45	46,721	450,801,840	7,083,517
10/01/2022	467.48	▼0.17	▼0.04	468.23	471.65	467.24	42,319	423,980,190	7,090,119
06/01/2022	467.65	▲0.97	▲0.21	470.49	470.49	466.40	67,128	471,521,090	7,092,820
05/01/2022	466.68	▲0.32	▲0.07	465.12	471.58	465.12	46,795	408,098,430	7,078,007
04/01/2022	466.36	▼0.46	▼0.10	466.25	467.44	464.48	115,713	669,370,720	7,073,199
03/01/2022	466.82	▼6.57	▼1.39	466.53	469.96	462.76	95,514	934,901,750	7,080,123
31/12/2021	473.39	▼6.15	▼1.28	479.48	483.52	470.99	90,290	823,448,230	7,179,804
30/12/2021	479.54	▲11.97	▲2.56	478.42	485.60	471.57	32,648,434	70,454,941,610	7,273,055
29/12/2021	467.57	▲3.73	▲0.80	463.28	468.22	463.28	63,040	477,679,920	7,091,575
28/12/2021	463.84	▲1.47	▲0.32	462.23	464.45	462.23	70,801	481,212,080	7,035,027
27/12/2021	462.37	▼0.53	▼0.11	463.05	463.39	461.24	27,470	220,804,230	7,012,622
24/12/2021	462.9	▲0.51	▲0.11	462.29	464.20	462.12	50,648	552,987,970	7,020,790
23/12/2021	462.39	▲1.33	▲0.31	460.97	462.75	460.15	26,897	197,221,050	7,012,961
21/12/2021	461.06	▼0.37	▼0.08	460.29	462.62	460.29	88,268	308,150,170	6,992,803
20/12/2021	461.43	▼1.07	▼0.23	461.18	462.34	460.05	35,817	278,073,250	6,998,409
17/12/2021	462.5	▲0.04	▲0.01	461.95	463.44	460.75	13,842	135,250,150	7,014,722
16/12/2021	462.46	▲3.55	▲0.77	458.96	463.40	458.23	16,250	143,055,980	7,014,031
15/12/2021	458.91	▼0.98	▼0.21	458.75	463.57	458.20	44,027	419,969,600	6,960,175
14/12/2021	459.89	▼0.35	▼0.08	461.15	461.15	458.61	31,656	311,499,250	6,975,057
13/12/2021	460.24	▼7.01	▼1.50	467.30	467.30	455.59	45,553	469,760,030	6,980,397
10/12/2021	467.25	▲2.39	▲0.51	467.48	469.17	465.56	38,421	287,815,750	7,086,757
09/12/2021	464.86	▲3.57	▲0.77	460.61	472.90	460.04	37,881	378,601,100	7,050,437
08/12/2021	461.29	▼2.26	▼0.49	461.62	462.20	455.82	61,925	581,658,090	6,996,252
07/12/2021	463.55	▼10.33	▼2.18	472.49	474.12	463.55	105,151	1,001,477,390	7,030,637
06/12/2021	473.88	▼6.24	▼1.30	480.12	481.47	470.12	68,154	694,860,380	7,187,185
03/12/2021	480.12	▲0.98	▲0.20	480.38	481.87	478.44	26,413	208,513,320	7,281,864
02/12/2021	479.14	▼0.85	▼0.18	479.99	481.23	478.62	39,384	340,385,040	7,266,977
01/12/2021	479.99	▼0.89	▼0.19	480.66	481.55	479.89	26,490	243,176,920	7,279,882
30/11/2021	480.88	▼2.50	▼0.52	482.70	482.74	480.42	69,115	713,355,530	7,293,459
29/11/2021	483.38	▼1.01	▼0.21	484.14	484.94	483.20	26,691	272,931,430	7,331,264
26/11/2021	484.39	▲0.31	▲0.06	484.03	484.96	483.61	34,597	304,704,160	7,346,619
25/11/2021	484.08	▼1.19	▼0.25	484.00	486.09	483.43	12,799	108,319,220	7,341,914
24/11/2021	485.27	▲0.50	▲0.15	483.29	486.36	482.72	57,207	538,976,390	7,360,068
22/11/2021	484.77	▼0.83	▼0.17	484.98	485.78	482.38	58,345	471,877,180	7,352,481
17/11/2021	485.6	▲0.51	▲0.11	485.65	486.93	484.72	40,625	464,549,150	7,365,057
16/11/2021	485.09	▲0.55	▲0.11	484.09	485.28	483.16	28,018	263,258,570	7,357,205
15/11/2021	484.54	▼0.47	▼0.10	485.01	485.29	482.97	49,144	454,319,870	7,348,975
12/11/2021	485.01	▲0.40	▲0.08	484.07	486.63	483.29	26,436	200,307,090	7,356,069
10/11/2021	484.61	▼2.43	▼0.50	486.12	486.70	483.91	49,956	435,852,710	7,349,918
08/11/2021	487.04	▼2.58	▼0.53	489.38	490.33	486.97	44,006	446,690,310	7,386,804
05/11/2021	489.62	▲0.78	▲0.16	489.41	490.15	488.74	26,239	221,149,650	7,425,968
04/11/2021	488.84	▼0.03	▼0.01	489.66	489.66	487.32	32,963	335,136,450	7,414,180
03/11/2021	488.87	▲1.16	▲0.24	491.16	491.16	487.66	36,944	317,597,190	7,414,542
02/11/2021	487.71	▼0.43	▼0.09	489.39	491.91	487.29	52,029	444,963,710	7,396,973
01/11/2021	488.14	▼4.12	▼0.84	492.26	492.26	488.14	47,468	452,143,880	7,403,599
28/10/2021	492.26	▲1.15	▲0.23	491.11	492.26	490.34	34,938	304,548,960	7,466,051
27/10/2021	491.11	▼0.54	▼0.11	491.33	492.10	490.23	35,671	341,835,110	7,448,525
26/10/2021	491.65	▼0.52	▼0.11	492.73	492.73	491.04	39,515	381,874,080	7,456,734
25/10/2021	492.17	▼1.05	▼0.21	493.65	493.65	491.02	61,000	671,330,490	7,464,595
22/10/2021	493.22	▲1.61	▲0.33	491.66	495.05	491.66	21,750	223,549,640	7,480,581
21/10/2021	491.61	▲0.30	▲0.06	490.74	493.00	490.35	39,833	431,028,240	7,456,133
20/10/2021	491.31	▲0.39	▼0.08	490.78	493.36	489.35	30,700	258,571,710	7,451,623
19/10/2021	490.92	▼2.65	▼0.54	493.46	493.46	490.30	43,362	465,886,960	7,445,705
18/10/2021	493.57	▼2.20	▼0.44	494.52	494.57	490.59	44,405	462,478,630	7,485,943
14/10/2021	495.77	▼0.12	▲0.02	497.02	497.49	493.12	20,030	207,378,880	7,519,299
13/10/2021	495.89	▲3.34	▲0.68	490.32	495.89	488.34	94,340	978,689,610	7,521,045
12/10/2021	492.55	▼4.16	▼0.84	494.69	495.45	486.04	51,361	521,281,420	7,470,388
11/10/2021	496.71	▼6.04	▼1.20	502.17	504.97	496.04	63,303	588,750,490	7,533,465
08/10/2021	502.75	▼1.71	▼0.34	505.60	510.60	500.82	82,853	907,027,510	7,625,042
04/10/2021	504.46	▲7.27	▲1.46	505.76	512.84	500.38	116,162	1,313,205,680	7,650,982
01/10/2021	497.19	▲7.08	▼0.44	491.87	505.60	491.75	129,799	1,365,849,690	7,540,844
30/09/2021	490.11	▲3.88	▲0.80	489.30	497.30	487.23	43,590	390,801,180	7,433,474
29/09/2021	486.23	▼0.57	▼0.12	486.34	487.95	481.73	120,894	1,265,926,090	7,374,589
28/09/2021	486.8	▼4.27	▼0.87	490.54	490.59	485.47	82,429	788,901,000	7,383,213
27/09/2021	491.07	▼5.00	▼1.01	494.93	495.49	490.86	83,946	820,435,160	7,447,991
23/09/2021	496.07	▼0.75	▼0.15	496.82	497.70	495.77	23,126	236,959,370	7,523,782
22/09/2021	496.82	▼1.37	▼0.27	497.57	498.71	496.25	71,193	619,079,070	7,535,121
21/09/2021	498.19	▼0.25	▼0.05	499.01	499.10	497.43	33,194	343,241,310	7,555,878
20/09/2021	498.44	▼1.20	▼0.24	501.02	501.02	497.75	34,369	325,838,730	7,559,780
17/09/2021	499.64	▲1.45	▲0.29	497.61	503.44	497.52	43,530	413,293,840	7,577,944
16/09/2021	498.19	▼1.48	▼0.30	499.67	499.98	497.23	47,764	460,814,070	7,555,895
15/09/2021	499.67	▼3.46	▼0.69	502.56	502.56	497.65	55,626	567,731,980	7,578,443
14/09/2021	503.13	▼1.60	▼0.32	503.57	504.71	501.34	60,367	593,506,220	7,630,842
13/09/2021	504.73	▼2.72	▼0.54	507.68	507.68	503.58	41,713	380,265,810	7,655,100
10/09/2021	507.45	▼0.22	▼0.04	507.67	507.81	506.02	35,206	386,625,520	7,696,432
09/09/2021	507.67	▲0.01	0.00	507.14	509.39	506.66	29,707	271,546,740	7,699,721
08/09/2021	507.66	▼0.94	▼0.18	508.59	510.11	507.54	51,926	617,404,810	7,699,593
07/09/2021	508.60	▲0.91	▼0.80	507.69	509.07	506.44	36,025	357,365,560	7,713,864
06/09/2021	507.69	▼4.67	▼0.91	512.58	515.55	506.32	83,011	882,760,550	7,700,078
03/09/2021	512.36	▲6.10	▲1.20	507.97	512.56	507.97	57,039	626,432,850	7,770,795
02/09/2021	506.26	▲3.36	▼0.67	502.85	517.55	502.28	72,663	811,112,520	7,678,347
01/09/2021	502.90	▼5.57	▼1.10	508.30	508.50	495.02	146,864	1,523,327,010	7,627,419
31/08/2021	508.47	▼3.82	▼0.75	510.93	511.73	507.18	76,706	702,457,970	7,711,854
30/08/2021	512.29	▼5.81	▼1.12	518.32	518.76	511.02	152,229	1,284,273,760	7,769,729
27/08/2021	518.10	▼1.43	▼0.28	518.96	521.53	517.06	84,402	871,818,880	7,857,919
26/08/2021	519.53	▼1.97	▼0.38	521.45	522.02	519.37	45,417	459,476,540	7,879,678
25/08/2021	521.50	▲0.31	▲0.06	521.42	522.58	520.77	50,386	541,405,340	7,909,434
24/08/2021	521.19	▼3.12	▼0.60	525.05	525.05	520.87	72,418	792,336,900	7,904,850
23/08/2021	524.31	▼1.05	▼0.20	526.09	526.70	523.76	64,560	597,752,990	7,952,120
20/08/2021	525.36	▲0.28	▲0.05	525.25	526.29	524.22	89,284	657,726,780	7,968,022
19/08/2021	525.08	▲1.54	▼29.00	523.07	532.71	523.07	60,962	657,810,910	7,963,838
18/08/2021	523.54	▼1.33	▼0.25	523.92	524.14	522.42	88,356	860,294,850	7,940,458
17/08/2021	524.87	▼6.03	▼0.61	527.59	527.59	524.23	112,236	1,108,710,020	7,960,600
13/08/2021	530.90	▼1.68	▼32.00	532.44	533.15	530.21	138,207	994,418,610	8,052,001
12/08/2021	532.58	▲1.99	▲0.38	531.19	533.82	531.19	266,516	1,769,203,910	8,077,537
11/08/2021	530.59	▼0.26	▼0.05	530.22	531.97	530.13	76,822	730,948,240	8,047,300
10/08/2021	530.85	▼0.19	▼0.04	531.26	531.98	530.56	79,651	714,248,090	8,051,340
09/08/2021	531.04	▼0.60	▼11.00	532.32	535.15	530.61	92,523	967,814,750	8,054,135
06/08/2021	531.64	▲1.36	▲0.26	529.64	531.67	528.51	96,463	980,922,400	8,063,256
05/08/2021	530.28	▼2.97	▼0.56	532.25	532.25	528.21	97,161	980,332,760	8,042,665
04/08/2021	533.25	▼3.01	▼0.56	534.69	535.26	531.49	113,936	1,105,231,360	8,087,691
03/08/2021	536.26	▼1.58	▼0.29	538.30	538.60	534.55	108,317	1,057,580,170	8,133,350
02/08/2021	537.84	▼2.89	▼0.53	541.63	541.63	537.84	67,151	640,123,520	8,157,288
30/07/2021	540.73	▼0.80	▼0.15	540.28	541.42	539.16	99,777	814,622,030	8,201,138
29/07/2021	541.53	▲0.58	▲0.11	540.20	543.96	539.18	68,777	692,872,770	8,213,314
28/07/2021	540.95	▼1.05	▼0.19	541.02	541.59	539.07	84,580	999,227,430	8,204,534
27/07/2021	542.00	▼2.54	▼0.47	544.55	544.75	541.51	58,993	607,472,690	8,220,349
26/07/2021	544.54	▼0.67	▼0.12	545.55	546.20	543.60	71,806	649,110,590	8,258,967
23/07/2021	545.21	▲0.07	▲0.01	544.79	546.41	543.92	106,771	1,183,454,860	8,269,130
22/07/2021	545.14	▲3.10	▲0.57	542.04	545.56	541.77	115,017	975,373,640	8,268,042
21/07/2021	542.04	▲0.98	▲0.18	540.35	542.50	539.78	78,652	898,681,290	8,221,021
20/07/2021	541.06	▼2.09	▼0.38	541.95	542.52	540.38	106,479	761,180,020	8,206,157
19/07/2021	543.15	▼1.31	▼0.24	542.98	543.82	540.09	81,779	697,577,530	8,237,885
16/07/2021	544.46	▼0.78	▼0.14	543.87	545.53	542.37	119,407	1,002,522,600	8,257,668
15/07/2021	545.24	▼2.22	▼0.41	547.04	548.06	542.98	97,294	1,154,056,230	8,269,615
14/07/2021	547.46	▼3.11	▼0.56	551.72	553.58	544.92	165,778	1,857,856,880	8,303,274
13/07/2021	550.57	▲3.26	▲0.60	548.11	555.29	548.11	177,594	1,954,105,270	8,350,460
12/07/2021	547.31	▲9.00	▲1.67	541.03	551.81	541.03	321,142	3,861,104,420	8,300,923
09/07/2021	538.31	▲4.67	▲0.88	532.28	538.31	531.76	191,425	2,153,444,920	8,164,422
08/07/2021	533.64	▲0.06	▲0.01	536.49	537.20	532.16	101,599	1,085,138,840	8,093,596
07/07/2021	533.58	▲6.80	▲1.29	525.65	541.94	525.65	242,859	2,847,729,460	8,092,721
06/07/2021	526.78	▼5.69	▼1.07	532.57	532.62	526.73	172,665	1,958,245,620	7,989,543
05/07/2021	532.47	▼14.58	▼2.67	544.86	544.86	527.30	308,243	3,238,050,890	8,075,884
02/07/2021	547.05	▼5.29	▼0.96	548.00	549.91	546.04	195,389	2,081,700,240	8,296,985
01/07/2021	552.34	▼1.87	▼0.34	553.90	554.36	551.69	107,145	1,276,756,370	8,377,265
30/06/2021	554.21	▼3.05	▼0.55	554.27	556.23	553.08	102,880	1,137,298,840	8,405,558
29/06/2021	557.26	▼2.17	▼0.39	555.85	558.53	552.48	205,238	1,998,504,410	8,451,834
28/06/2021	559.43	▼2.14	▼0.38	560.64	561.90	550.10	336,269	4,040,013,000	8,484,735
25/06/2021	561.57	▲4.62	▲0.83	558.53	561.75	555.53	225,772	2,492,625,490	8,517,243
24/06/2021	556.95	▼4.58	▼0.82	561.49	561.59	556.04	209,068	2,406,285,800	8,447,087
23/06/2021	561.53	▼2.06	▼0.37	565.39	566.19	560.95	345,156	2,492,315,690	8,516,687
22/06/2021	563.59	▼1.72	▼0.30	566.43	568.68	561.92	502,408	4,590,531,200	8,547,799
21/06/2021	565.31	▲19.20	▲3.52	512.61	576.16	512.61	1,067,003	12,700,395,490	8,573,923
17/06/2021	546.11	▼51.17	▼8.57	555.58	555.69	544.73	422,940	2,879,774,780	8,282,675
16/06/2021	597.28	▼49.31	▼7.63	599.75	599.77	595.75	317,516	3,424,669,040	9,058,767
15/06/2021	646.59	▼0.51	▼0.08	646.11	648.46	645.54	75,589	660,594,920	9,806,753
14/06/2021	647.10	▼1.20	▼0.19	648.18	648.84	647.02	81,567	473,837,650	9,814,415
11/06/2021	648.30	▲0.68	▲0.10	649.66	651.03	647.68	113,063	655,200,560	9,832,614
10/06/2021	647.62	▼3.03	▼0.47	647.39	650.53	646.63	44,117	513,593,260	9,822,304
09/06/2021	650.65	▼4.15	▼0.63	654.95	655.36	648.94	99,373	762,999,110	9,868,356
08/06/2021	654.80	▲0.53	▲0.08	653.84	654.92	653.14	45,193	349,177,510	9,931,200
07/06/2021	654.27	▼0.36	▼0.06	655.20	656.39	653.15	70,955	474,738,640	9,923,246
04/06/2021	654.63	▲1.03	▲0.16	654.79	655.29	653.76	31,414	310,519,130	9,928,647
03/06/2021	653.60	▼1.13	▼0.17	654.11	655.22	652.29	36,509	357,308,430	9,913,043
02/06/2021	654.73	▼2.13	▼0.33	656.91	658.40	653.67	26,059	219,608,670	9,930,213
01/06/2021	656.86	▲1.30	▲0.20	656.34	659.71	655.38	108,985	740,537,800	9,962,472
31/05/2021	655.56	▲4.09	▲0.62	653.69	656.06	651.06	56,254	476,935,510	9,942,758
28/05/2021	651.47	▲1.28	▲0.20	649.85	651.62	649.85	124,567	502,742,620	9,880,725
27/05/2021	650.19	▲0.63	▲0.10	651.89	652.74	649.08	92,561	348,978,440	9,861,306
26/05/2021	649.56	▼0.70	▼0.11	652.63	652.63	649.29	42,469	256,835,790	9,851,737
25/05/2021	650.26	▲0.13	▲0.02	648.49	653.45	648.49	135,912	620,019,840	9,862,354
24/05/2021	650.13	▼4.88	▼0.75	651.23	652.75	650.13	229,456	932,994,850	9,860,393
21/05/2021	655.01	▲0.38	▲0.06	655.94	657.35	653.45	122,030	574,894,410	9,934,437
20/05/2021	654.63	▲1.83	▲0.28	653.71	655.57	652.92	94,595	407,781,730	9,928,723
19/05/2021	652.80	▲0.10	▲0.02	653.20	653.84	651.72	82,388	466,225,260	9,900,944
18/05/2021	652.70	▼3.07	▼0.47	655.48	655.48	652.14	130,834	696,743,420	9,899,372
17/05/2021	655.77	▼0.45	▼0.07	656.34	657.67	653.91	96,943	579,455,890	9,945,974
13/05/2021	656.22	▼1.52	▼0.23	658.42	660.42	654.38	121,793	744,416,700	9,952,746
12/05/2021	657.74	▲3.07	▲0.47	654.88	660.52	654.57	257,036	1,680,630,210	9,975,774
11/05/2021	654.67	▼2.92	▼0.45	655.88	661.20	654.67	327,042	1,482,475,060	9,929,254
10/05/2021	657.59	▲657.59	▲100.00	655.67	657.59	649.38	207,244	1,156,052,910	9,973,535