MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

PAS

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
27/09/202113,660▲1403,57213,70013,86013,52085,771,967
23/09/202113,600 ▼4015713,60013,68013,60085,771,967
22/09/202113,520 ▼12041113,64013,64013,52085,771,967
21/09/202113,640▲601513,68013,68013,64085,771,967
20/09/202113,580 ▼401,69913,68013,68013,50085,771,967
17/09/202113,620 ▼2019013,60013,66013,60085,771,967
15/09/202113,640 ▼2074713,60013,64013,54085,771,967
14/09/202113,660▲10082813,64013,66013,60085,771,967
13/09/202113,560 ▼4033513,68013,68013,56085,771,967
09/09/202113,600 ▼8077313,68013,68013,60085,771,967
08/09/202113,680060613,66013,68013,64085,771,967
07/09/202113,680017613,68013,68013,66085,771,967
06/09/202113,68001,31613,70013,70013,54085,771,967
03/09/202113,680▲1002,49613,60013,68013,52085,771,967
02/09/202113,580 ▼202,72913,58013,60013,56085,771,967
01/09/202113,600 ▼4068013,72013,72013,58085,771,967
31/08/202113,640 ▼8074313,72013,72013,60085,771,967
30/08/202113,720▲202,02913,68013,72013,58085,771,967
27/08/202113,700▲402,79013,66013,76013,56085,771,967
26/08/202113,660043413,66013,70013,66085,771,967
25/08/202113,660033313,70013,70013,60085,771,967
24/08/202113,66001,88213,66013,68013,56085,771,967
23/08/202113,660 ▼2069213,70013,70013,62085,771,967
20/08/202113,68003,69913,70013,70013,64085,771,967
19/08/202113,680 ▼2041913,70013,70013,66085,771,967
18/08/202113,700▲6071913,64013,74013,64085,771,967
17/08/202113,640 ▼8046713,66013,70013,64085,771,967
13/08/202113,720057513,68013,78013,68085,771,967
12/08/202113,720▲12089813,62013,74013,60085,771,967
11/08/202113,60001,25813,68013,68013,56085,771,967
10/08/202113,600 ▼2064413,68013,68013,60085,771,967
09/08/202113,620 ▼601,03513,80013,80013,60085,771,967
06/08/202113,68001,44013,68013,68013,52085,771,967
05/08/202113,680 ▼201,08513,70013,70013,50085,771,967
04/08/202113,700 ▼402,74313,74013,74013,50085,771,967
03/08/202113,740▲14032413,76013,76013,60085,771,967
02/08/202113,60001,89013,76013,78013,60085,771,967
30/07/202113,600 ▼1203,95213,72013,72013,56085,771,967
29/07/202113,72002,13413,78013,78013,60085,771,967
28/07/202113,720 ▼201,03413,74013,74013,60085,771,967
27/07/202113,740057413,76013,76013,68085,771,967
26/07/202113,740064413,80013,80013,64085,771,967
23/07/202113,740 ▼402,26813,78013,78013,70085,771,967
22/07/202113,780▲8064013,70013,78013,68085,771,967
21/07/202113,700▲201,26013,68013,70013,60085,771,967
20/07/202113,680▲803,22413,64013,68013,54085,771,967
19/07/202113,600 ▼1004,27613,48013,70013,48085,771,967
16/07/202113,700 ▼16010,77013,70013,86013,56085,771,967
15/07/202113,86001,31013,76013,94013,76085,771,967
14/07/202113,860▲803,01714,00014,00013,76085,771,967
13/07/202113,780▲203,89813,76013,88013,68085,771,967
12/07/202113,760 ▼1402,94613,72013,90013,70085,771,967
09/07/202113,900 ▼1008,94714,00014,00013,72085,771,967
08/07/202114,000 ▼201,97614,02014,12013,80085,771,967
07/07/202114,020▲204,02313,80014,16013,80085,771,967
06/07/202114,000 ▼201,09914,02014,02013,96085,771,967
05/07/202114,020 ▼14015,94614,02014,14013,84085,771,967
02/07/202114,160 ▼62017,00514,28014,28014,02085,771,967
01/07/202114,780 ▼1609,23714,94014,94014,68085,771,967
30/06/202114,940 ▼606,49914,96015,00014,90085,771,967
29/06/202115,000 ▼16011,45315,16015,16014,92085,771,967
28/06/202115,160▲8025,76815,44015,46014,90085,771,967
25/06/202115,080▲66036,08114,60015,10014,36085,771,967
24/06/202114,420 ▼602,62614,60014,60014,42085,771,967
23/06/202114,480▲1406,96814,46014,54014,42085,771,967
22/06/202114,340▲409,33714,30014,40014,16085,771,967
21/06/202114,300▲6001,53913,70014,48013,70085,771,967
17/06/202113,700 ▼78010,20714,48014,50013,10085,771,967
16/06/202114,480 ▼2808,05614,68014,70014,38085,771,967
15/06/202114,760▲1208,02814,64014,88014,64085,771,967
14/06/202114,640▲14073,65114,54023,8004,62085,771,967
11/06/202114,500▲807,64214,46014,54014,42085,771,967
10/06/202114,420 ▼2072414,44014,44014,38085,771,967
09/06/202114,440▲201,80314,38014,46014,36085,771,967
08/06/202114,420▲4096714,44014,44014,38085,771,967
07/06/202114,380 ▼4098514,52014,52014,38085,771,967
04/06/202114,420▲201,63814,48014,50014,40085,771,967
03/06/202114,40005,61814,32014,44014,10085,771,967
02/06/202114,400 ▼1003,30514,50014,56014,38085,771,967
01/06/202114,500 ▼201,90914,50014,64014,48085,771,967
31/05/202114,520▲604,92714,64014,64014,40085,771,967
28/05/202114,46001,55014,48014,50014,42085,771,967
27/05/202114,460 ▼2038114,46014,46014,40085,771,967
26/05/202114,480▲12049114,56014,56014,40085,771,967
25/05/202114,360 ▼607,38614,54014,54014,20085,771,967
24/05/202114,420 ▼804,75614,50014,60014,40085,771,967
21/05/202114,500 ▼1003,61814,68014,76014,46085,771,967
20/05/202114,600▲804,13914,68014,68014,52085,771,967
19/05/202114,520 ▼208,49514,54014,54014,50085,771,967
18/05/202114,540 ▼604,57714,74014,74014,50085,771,967
17/05/202114,600▲203,17714,58014,78014,50085,771,967
13/05/202114,580 ▼1208,32314,70014,76014,42085,771,967
12/05/202114,700▲204,28414,70014,86014,58085,771,967
11/05/202114,680▲3008,71114,42015,00014,42085,771,967
10/05/202114,380▲50013,20114,18014,38013,98085,771,967
07/05/202113,880▲52016,48813,46014,38013,40085,771,967
06/05/202113,360▲3408,89313,12013,36013,02085,771,967
05/05/202113,02005,08313,16013,16013,00085,771,967
04/05/202113,020 ▼205,83213,04013,06013,00085,771,967
03/05/202113,04001,42813,08013,08013,00085,771,967
29/04/202113,040▲401,81613,04013,06012,98085,771,967
28/04/202113,00002,44313,02013,04012,98085,771,967
27/04/202113,000098113,00013,02013,02085,771,967
23/04/202113,00001,14513,00013,00012,98085,771,967
22/04/202113,00001,39213,00013,00012,98085,771,967
21/04/202113,000▲408112,96013,0201,96085,771,967
20/04/202112,960 ▼401,73112,98013,04012,92085,771,967
19/04/202113,000 ▼2020412,98013,08012,98085,771,967
13/04/202113,02002,24612,50013,02012,50085,771,967
12/04/202113,020078113,02013,02013,00085,771,967
09/04/202113,020 ▼2079413,00013,06012,94085,771,967
08/04/202113,040▲401,44713,00013,04013,00085,771,967
07/04/202113,00001,97913,08013,08012,92085,771,967
06/04/202113,000 ▼201,53313,02013,02012,94085,771,967
05/04/202113,020▲203,39213,08013,08012,98085,771,967
02/04/202113,000 ▼201,42113,00013,04013,00085,771,967
01/04/202113,020 ▼201,63913,06013,06013,00085,771,967
31/03/202113,040 ▼205,51213,06013,06013,00085,771,967
30/03/202113,060▲605,31913,08013,08013,00085,771,967
29/03/202113,000 ▼1005,95113,10013,14013,00085,771,967
26/03/202113,10008,19313,00013,16013,00085,771,967
25/03/202113,100 ▼1606,80613,24013,24012,29085,771,967
24/03/202113,26006,13213,30013,42013,14085,771,967
23/03/202113,260▲1605,54713,10013,28013,10085,771,967
22/03/202113,100▲6010,19713,20013,20013,00085,771,967
19/03/202113,040 ▼803,53113,12013,14012,94085,771,967
18/03/202113,120▲4054613,00013,26012,90085,771,967
17/03/202113,080087913,28013,28013,08085,771,967
16/03/202113,080 ▼202,15913,26013,26013,04085,771,967
15/03/202113,100▲1201,05713,30013,30012,64085,771,967
12/03/202112,980▲28046712,60012,98012,60085,771,967
11/03/202112,700 ▼1802,80812,98013,00012,70085,771,967
10/03/202112,88006,65612,62013,10012,60085,771,967
09/03/202112,880044512,90012,98012,88085,771,967
05/03/202112,880 ▼402,22312,50013,12012,50085,771,967
04/03/202112,920 ▼1603,55013,08013,20012,90085,771,967
03/03/202113,080 ▼202,18513,12013,12012,96085,771,967
02/03/202113,10003,11613,58013,58012,98085,771,967
01/03/202113,100 ▼1009,76813,20013,20013,00085,771,967
26/02/202113,200 ▼16019,85513,48013,48013,00085,771,967
25/02/202113,36006,15213,30013,42013,20085,771,967
24/02/202113,360 ▼201,10913,50013,50013,36085,771,967
23/02/202113,380 ▼403,48013,42013,50013,30085,771,967
22/02/202113,420 ▼601,25013,48013,48013,36085,771,967
19/02/202113,48002,98213,48013,50013,40085,771,967
18/02/202113,48001,84213,50013,52013,48085,771,967
17/02/202113,480 ▼1406,03913,70013,70013,42085,771,967
16/02/202113,62005,21113,50013,62013,40085,771,967
15/02/202113,620▲604,78113,70013,70013,48085,771,967
12/02/202113,560 ▼10061113,66013,70013,56085,771,967
11/02/202113,660028213,66013,66013,66085,771,967
10/02/202113,660 ▼201,76213,70013,70013,50085,771,967
09/02/202113,680 ▼204,41313,70013,70013,52085,771,967
08/02/202113,700 ▼804,55713,50013,76013,50085,771,967
05/02/202113,78003,89913,84013,86013,50085,771,967
04/02/202113,780▲603,62113,72013,78013,50085,771,967
03/02/202113,720 ▼2805,27213,50013,92013,50085,771,967
02/02/202114,000▲805,32013,90014,00013,50085,771,967
01/02/202113,92003,75413,94013,94013,70085,771,967
29/01/202113,920 ▼2024013,90013,94013,90085,771,967
28/01/202113,940▲403,05814,00014,00013,50085,771,967
27/01/202113,900010013,90013,90013,90085,771,967
26/01/202113,900 ▼10054114,10014,10013,90085,771,967
25/01/202114,000 ▼4035914,00014,10014,00085,771,967
22/01/202114,040▲6034614,08014,08013,98085,771,967
21/01/202113,980048214,00014,00013,76085,771,967
20/01/202113,980010113,96013,98013,80085,771,967
19/01/202113,980 ▼2049714,00014,00013,68085,771,967
18/01/202114,000▲2005,50113,60014,10013,60085,771,967
15/01/202113,800 ▼2002,45414,00014,08013,80085,771,967
14/01/202114,000▲1003,54614,02014,02013,70085,771,967
13/01/202113,90005513,90013,90013,90085,771,967
12/01/202113,900018013,90013,90013,90085,771,967
11/01/202113,900 ▼2003,92213,90013,90013,50085,771,967
08/01/202114,10001,78913,80014,10013,80085,771,967
06/01/202014,100016314,10014,10014,10085,771,967
05/01/202014,100▲10074314,20014,20014,00085,771,967
04/01/202114,000 ▼2002,72114,00014,00013,80085,771,967
31/12/202014,200▲4031314,16014,20014,00085,771,967
30/12/202014,16001,34414,00014,16014,00085,771,967
29/12/202014,160▲46030114,16014,16013,90085,771,967
28/12/202013,700 ▼28060314,20014,20013,70085,771,967
25/12/202013,980 ▼2019414,18014,18013,98085,771,967
24/12/202014,000▲1009614,10014,10013,92085,771,967
23/12/202013,900 ▼28046214,16014,16013,90085,771,967
22/12/202014,180060714,00014,18014,00085,771,967
21/12/202014,180▲1203514,20014,20014,18085,771,967
18/12/202014,060▲3003714,06014,06014,06085,771,967
17/12/202013,760 ▼24041413,90013,90013,76085,771,967
16/12/202014,000▲12010014,00014,00014,00085,771,967
15/12/202013,880 ▼22066614,08014,08013,88085,771,967
14/12/202014,100▲12076613,80014,10013,80085,771,967
11/12/202013,98002,63713,98014,14013,80085,771,967
10/12/202013,980 ▼1203,69513,62013,98013,50085,771,967
09/12/202014,100▲1001,82514,00014,20013,80085,771,967
08/12/202014,000▲2077714,18014,18014,00085,771,967
07/12/202013,980 ▼2203,70013,98014,20013,98085,771,967
04/12/202014,200▲4005,74313,80014,20013,78085,771,967
03/12/202013,800▲1801,26613,50013,80013,46085,771,967
02/12/202013,620021614,00014,00013,62085,771,967
01/12/202013,620 ▼8032813,80013,80013,62085,771,967
30/11/202013,700▲2098813,00013,78013,00085,771,967
27/11/202013,680013613,68013,68013,68085,771,967
26/11/202013,680 ▼4088413,58013,70013,58085,771,967
25/11/202013,720▲2029913,90013,90013,70085,771,967
24/11/202013,700 ▼18046213,76013,78013,70085,771,967
23/11/202013,880022413,88013,88013,80085,771,967
20/11/202013,880011213,88013,88013,88085,771,967
19/11/202013,880▲14013713,74013,88013,74085,771,967
18/11/202013,740 ▼203,50713,76013,80013,50085,771,967
17/11/202013,760▲16062313,80013,80013,50085,771,967
16/11/202013,600 ▼1001,74613,70013,90013,60085,771,967
13/11/202013,700▲2096513,68013,74013,64085,771,967
12/11/202013,680▲601,30913,50013,78013,50085,771,967
11/11/202013,620▲12063313,88013,88013,62085,771,967
10/11/202013,500 ▼5003,33614,00014,00013,50085,771,967
06/11/202014,000▲2002,05514,00014,00013,50085,771,967
05/11/202013,800081313,80013,80013,80085,771,967
04/11/202013,800 ▼2004,38714,00014,00013,00085,771,967
03/11/202014,000 ▼6042414,20014,20014,00085,771,967
28/10/202014,060▲14011214,08014,08014,06085,771,967
27/10/202013,920 ▼8060114,08014,08013,92085,771,967
26/10/202014,000 ▼16099014,16014,16013,90085,771,967
23/10/202014,160 ▼2072114,20014,20014,00085,771,967
22/10/202014,180▲2802,52013,90014,20013,90085,771,967
21/10/202013,900030013,90013,90013,90085,771,967
20/10/202013,900 ▼8038413,90014,06013,90085,771,967
19/10/202013,98001,14413,98014,00013,90085,771,967
16/10/202013,980072614,20014,20013,90085,771,967
14/10/202013,980016414,20014,20013,96085,771,967
13/10/202013,98001,25313,98014,00013,96085,771,967
12/10/202013,980▲201,67113,98013,98013,96085,771,967
09/10/202013,960▲6085613,90013,96013,90085,771,967
08/10/202013,900▲801,51913,82013,90013,82085,771,967
07/10/202013,820 ▼802,55513,90013,94013,82085,771,967
06/10/202013,900 ▼1007,35613,98014,00012,60085,771,967
05/10/202014,000 ▼802,44514,08014,20013,98085,771,967
02/10/202014,080 ▼206,32014,18014,18013,96085,771,967
01/10/202014,100 ▼10027714,18014,18014,10085,771,967
30/09/202014,200▲2203,48914,20014,20013,68085,771,967
29/09/202013,980 ▼205,50314,30014,3013,96085,771,967
28/09/202014,000 ▼2011,56114,00014,60014,00085,771,967
25/09/202014,020▲402,52213,98014,02013,98085,771,967
23/09/202013,980 ▼202,23614,00014,06013,98085,771,967
22/09/202014,00004,82214,30014,30013,98085,771,967
21/09/202014,000 ▼32010,51614,30014,32014,0085,771,967
15/09/202014,320▲2201,96214,00014,40014,00085,771,967
14/09/202014,100 ▼1402,17414,60014,60014,10085,771,967
11/09/202014,240▲401,75014,40014,40014,12085,771,967
10/09/202014,200 ▼3005,02914,20014,58014,20085,771,967
09/09/202014,500▲14075114,38014,60014,34085,771,967
08/09/202014,360▲2402,21114,20014,36014,20085,771,967
07/09/202014,120 ▼4803,72814,60014,60014,12085,771,967
04/09/202014,600 ▼10064214,72014,72014,40085,771,967
03/09/202014,700▲2002114,70014,70014,70085,771,967
02/09/202014,50003,74014,20014,70014,20085,771,967
01/09/202014,50001,34814,22014,68014,22085,771,967
31/08/202014,500 ▼1203,16714,72014,72013,50085,771,967
28/08/202014,620 ▼1602,45114,78014,78014,62085,771,967
27/08/202014,78001,81914,70014,80014,70085,771,967
26/08/202014,780▲10023614,70014,78014,70085,771,967
25/08/202014,680 ▼1605,00214,80014,84014,60085,771,967
24/08/202014,840▲14078114,70014,84014,70085,771,967
14/08/202014,700 ▼1006,24014,22014,70014,22085,771,967
13/08/202014,800▲1806,75014,62014,82014,60085,771,967
12/08/202014,620 ▼2801,51414,20015,00014,20085,771,967
11/08/202014,900 ▼6040715,00015,08014,90085,771,967
10/08/202014,96001,86114,94014,96014,90085,771,967
07/08/202014,960 ▼401,497149,68014,98014,70085,771,967
06/08/202015,000▲404,09914,96015,00013,48085,771,967
05/08/202014,96001,35515,14015,14014,90085,771,967
04/08/202014,960027014,96015,20014,96085,771,967
03/08/202014,960▲201,94315,48015,48014,74085,771,967
31/07/202014,940 ▼3005,55514,90015,24014,90085,771,967
30/07/202015,240▲2201,37015,06015,24014,84085,771,967
29/07/202015,02006515,02015,02015,00085,771,967
28/07/202015,020▲204,75815,74015,74015,00085,771,967
27/07/202015,000033115,00015,30015,00085,771,967
24/07/202015,000 ▼2401,95214,74015,24014,74085,771,967
23/07/202015,240 ▼602,33314,70015,30014,70085,771,967
22/07/202015,300 ▼2604,60915,50015,50015,30085,771,967
21/07/202015,560▲602,62015,50015,56015,42085,771,967
20/07/202015,500 ▼10029515,50015,56015,50085,771,967
17/07/202015,600▲1002,73915,50015,60015,50085,771,967
16/07/202015,500 ▼10073015,60015,66015,50085,771,967
15/07/202015,600▲3005915,98015,98015,60085,771,967
14/07/202015,300 ▼20064015,50015,60015,30085,771,967
13/07/202015,500 ▼3003,55715,80015,80015,50085,771,967
10/07/202015,80001,35015,80015,80015,80085,771,967
09/07/202015,800▲1201,56815,68016,00015,54085,771,967
08/07/202015,680042915,72015,80015,68085,771,967
07/07/202015,680053216,00016,00015,68085,771,967
06/07/202015,680 ▼2074315,80016,10015,68085,771,967
03/07/202015,700 ▼2001,72916,00016,00015,70085,771,967
02/07/202015,900▲10035015,80016,02015,80085,771,967
01/06/202015,800 ▼2002,86214,40016,12014,40085,771,967
30/06/202016,00002,14516,00016,00015,80085,771,967
29/06/202016,000 ▼1801,64816,26016,28015,72085,771,967
26/06/202016,18008416,18016,20016,18085,771,967
25/06/202016,180▲2001,56015,98016,20015,98085,771,967
24/06/202015,980 ▼2030316,00016,00015,98085,771,967
23/05/202016,000▲2002116,00016,00016,00085,771,967
22/06/202015,80001,05915,70015,80015,66085,771,967
19/06/02015,800 ▼12031115,90016,00015,80085,771,967
17/06/202015,920 ▼203,04515,64015,94015,64085,771,967
16/06/202015,940099915,94015,94015,94085,771,967
15/06/202015,940▲1601,48715,80015,96015,70085,771,967
12/06/202015,78001,52615,70015,80015,60085,771,967
11/06/202015,780▲2805,74415,60015,82015,50085,771,967
10/06/202015,500 ▼50014,33616,00016,00015,50085,771,967
09/06/202016,000 ▼3002,42216,30016,30016,00085,771,967
08/06/202016,300▲3005,70016,02016,50015,90085,771,967
05/06/202016,000▲2001,89215,80016,00015,70085,771,967
04/06/202015,800▲2803,06916,00016,00015,52085,771,967
03/06/202015,520 ▼3801,41415,90016,00015,52085,771,967
02/05/202015,900 ▼2601,64516,08016,08015,80085,771,967
01/06/202016,160 ▼402,10016,18016,18015,62085,771,967
29/05/202016,200▲4002,45215,80016,20015,32085,771,967
28/05/202015,800 ▼5002,12716,48016,48015,50085,771,967
27/05/202016,300 ▼1804,04217,00017,00015,50085,771,967
26/05/202016,480▲8802,93415,62016,50015,62085,771,967
25/05/202015,600 ▼62048417,50017,50015,50085,771,967
22/05/202016,220 ▼14087816,38016,38016,20085,771,967
21/05/202016,360 ▼2090516,32016,36016,30085,771,967
20/05/202016,380 ▼2061816,20016,44016,20085,771,967
19/05/202016,400▲2016,40016,40016,40016,32085,771,967
18/05/202016,380 ▼601,58216,44016,50016,20085,771,967
15/05/20016,440 ▼401,72516,48016,50016,42085,771,967
13/05/202016,480▲28030416,26016,48016,26085,771,967
12/05/202016,200 ▼10079716,26016,26016,06085,771,967
08/05/202016,30002816,30016,30016,30085,771,967
07/05/202016,300▲30038716,48016,48016,00085,771,967
05/05/202016,000▲4202,48615,74016,08015,74085,771,967
04/05/202015,580 ▼202,00015,60015,60015,10085,771,967
30/04/202015,600▲20060115,40015,60015,26085,771,967
29/04/202015,40003,55015,50015,84015,40085,771,967
28/04/202015,400▲40072515,00015,80015,00085,771,967
27/04/202015,000 ▼10003,09916,40016,40014,98085,771,967
24/04/202016,000 ▼15402,42617,98017,98015,80085,771,967
23/04/202017,540▲60018,62018,62018,62017,50085,771,967
22/04/202016,940▲14403,08616,00017,04016,00085,771,967
21/04/202015,500▲9601,07714,60015,60014,60085,771,967
20/04/202014,540▲34099314,20014,56014,20085,771,967
17/04/202014,200▲20026114,00014,20014,00085,771,967
16/04/202014,000▲20059613,80014,20013,80085,771,967
15/04/202013,800▲30073113,58013,80013,20085,771,967
14/04/202013,500▲24038313,26013,50013,26085,771,967
13/04/202013,260▲22084513,04013,30013,00085,771,967
10/04/202013,040 ▼2036013,04013,04013,00085,771,967
09/04/202013,060▲8029013,04013,08013,04085,771,967
08/04/202012,980▲6048412,94013,00012,94085,771,967
07/04/202012,920▲8068013,00013,00012,92085,771,967
06/04/202012,84001,68612,96012,96012,66085,771,967
03/04/202012,840 ▼2805,02513,12013,12012,50085,771,967
02/04/202013,120010113,00013,12013,00085,771,967
01/04/202013,120 ▼2035213,14013,14013,00085,771,967
31/03/202013,140 ▼2041113,26013,26012,70085,771,967
30/03/202013,160▲1402,68313,38013,38012,00085,771,967
27/03/202013,020 ▼2801,47712,76013,40012,76085,771,967
26/03/202013,300▲20057413,46013,46013,10085,771,967
25/03/202013,100 ▼3401,32613,00013,32012,72085,771,967
24/03/202013,440 ▼3607713,50013,50013,40085,771,967
23/03/202013,800▲1201,57213,50014,10013,02085,771,967
20/03/202013,680 ▼10040613,78013,78013,64085,771,967
19/03/202013,780▲8086514,44014,44013,50085,771,967
18/03/202013,700▲2202,19013,48014,00013,48085,771,967
17/03/202013,480 ▼9602,08714,44014,44013,00085,771,967
16/03/202014,440 ▼2602,53814,80014,80013,98085,771,967
13/03/202014,700▲9001,53513,90015,18013,90085,771,967
12/03/202013,800▲10202,42312,78014,04012,78085,771,967
11/03/202012,780 ▼2042112,80012,80012,02085,771,967
10/03/202012,800▲30032312,80012,80012,78085,771,967
06/03/202012,500 ▼5001,10113,00013,00012,50085,771,967
05/03/202013,000 ▼20078513,20013,20013,00085,771,967
04/03/202013,200 ▼3001,47713,40013,94013,20085,771,967
03/03/202013,500 ▼4001,21813,00015,28013,00085,771,967
02/03/202013,900 ▼88084213,98013,98013,32085,771,967
28/02/202014,780 ▼16012,17814,90014,90013,46085,771,967
27/02/202014,940▲18035015,00015,40014,76085,771,967
26/02/202014,760 ▼7404,50215,50015,88013,96085,771,967
25/02/202015,500 ▼10002,72717,40017,40014,86085,771,967
24/02/202016,500 ▼50075817,00017,00016,50085,771,967
21/02/202017,000 ▼3203,98418,68018,68015,62085,771,967
20/02/202017,320▲50057816,82017,78016,82085,771,967
19/02/202016,820 ▼58044718,00018,00016,80085,771,967
18/02/202017,400 ▼1060481516,62018,46016,62085,771,967
17/02/202018,460▲8023818,50018,50018,46085,771,967
14/02/20/2018,380▲11804017,22018,38017,22085,771,967
13/02/202017,200 ▼11807117,20017,20017,20085,771,967
12/02/202018,380▲118010518,40018,40018,38085,771,967
11/02/202017,200 ▼126023118,46018,46017,20085,771,967
10/02/202018,460 ▼2048718,48018,50018,00085,771,967
07/02/202018,480▲6066718,48018,48018,40085,771,967
06/02/202018,42003118,42018,42018,42085,771,967
05/02/202018,420▲6001,37117,84018,60017,80085,771,967
04/02/202017,820 ▼17805,70020,50020,50017,64085,771,967
03/02/202019,600▲6201720,50020,50019,18085,771,967
31/01/202018,980 ▼203,19519,00019,00018,98085,771,967
30/01/202019,000039418,50020,00018,16085,771,967
29/01/202019,000▲96086018,20019,00018,04085,771,967
28/01/202018,040 ▼94025318,92018,98018,04085,771,967
27/01/202018,980020018,98018,98018,94085,771,967
24/01/202018,980047518,98018,98018,98085,771,967
23/01/202018,98003,59118,96019,00018,80085,771,967
22/01/202018,980 ▼201,38019,00019,00018,98085,771,967
21/01/202019,000 ▼4201,75119,20019,20019,00085,771,967
20/01/202019,420▲2070119,48019,48019,40085,771,967
17/01/202019,40001119,44019,44019,40085,771,967
16/01/202019,400▲40049619,30019,40019,00085,771,967
15/01/202019,000 ▼30054719,00019,90019,00085,771,967
14/01/202019,300 ▼8062519,48019,50019,30085,771,967
13/01/202019,380▲32042019,40019,40019,38085,771,967
10/01/202019,060 ▼3402,52319,38019,40019,00085,771,967
09/01/202019,400 ▼6034419,48019,48019,00085,771,967
08/01/202019,460 ▼2063819,00019,48019,00085,771,967
06/01/202019,480 ▼2033319,14019,60019,14085,771,967
03/01/202019,50001,69519,00019,98019,00085,771,967
02/01/202019,500▲1001,81119,50019,50019,48085,771,967
31/12/201919,40001119,40019,40019,40085,771,967
30/12/201919,400 ▼100219,40019,40019,40085,771,967
27/12/201919,500 ▼8021319,20019,60019,20085,771,967
26/12/201919,580▲1809019,26019,62019,26085,771,967
25/12/201919,400 ▼28020919,30019,40019,30085,771,967
24/12/201919,680▲18087019,68019,68019,50085,771,967
23/12/201919,50004,48319,50019,50019,50085,771,967
20/12/201919,50001,69419,76019,76019,50085,771,967
19/12/201919,500 ▼12035219,88019,88019,50085,771,967
18/12/201919,62001,50519,62019,80019,62085,771,967
17/12/201919,620 ▼802,05519,70019,70019,36085,771,967
16/12/201919,700▲22052419,32019,72019,32085,771,967
13/12/201919,480 ▼2201,63119,86019,86019,32085,771,967
12/12/201919,700 ▼16036319,66019,70019,38085,771,967
11/12/201919,860▲2089619,68019,86019,30085,771,967
09/12/201919,840 ▼6025519,90019,90019,24085,771,967
06/12/201919,900 ▼1002,65219,98019,98019,00085,771,967
05/12/201920,000▲1008020,00020,00020,00085,771,967
04/12/201919,900 ▼2001,53520,10020,10019,80085,771,967
03/12/201920,100▲20060220,10020,10020,10085,771,967
02/12/201919,900 ▼1002,18920,00020,05019,90085,771,967
29/11/201920,000032420,10020,15020,00085,771,967
28/11/201920,000 ▼2003,81420,30020,30020,00085,771,967
27/11/201920,20001,17720,00020,20020,00085,771,967
26/11/201920,200▲20016520,00020,25020,00085,771,967
25/11/201920,000 ▼2501,36620,35020,35020,00085,771,967
22/11/201920,250▲25023020,00020,25020,00085,771,967
21/11/201920,000 ▼35063620,50020,50020,00085,771,967
20/11/201920,350 ▼15060720,50020,50020,35085,771,967
19/11/201920,500▲5202,16719,96020,55019,96085,771,967
18/11/201919,980 ▼201,11220,00020,00019,84085,771,967
15/11/201920,000 ▼2004,26919,52020,10019,52085,771,967
14/11/201920,200 ▼2503,39920,45020,85020,00085,771,967
08/11/201920,450 ▼1504,93620,60020,60020,00085,771,967
07/11/201920,600 ▼1502,53520,75020,75020,05085,771,967
06/11/201920,750▲15056920,70020,75020,50085,771,967
05/11/201920,600 ▼4001,53321,00021,00020,20085,771,967
04/11/201921,000▲15049320,80021,50020,40085,771,967
01/11/201920,850▲4003,42120,45020,85020,10085,771,967
31/10/201920,450▲2501,76820,75020,75020,00085,771,967
30/10/201920,200▲2003,82120,85020,85020,00085,771,967
28/10/201920,000 ▼12507,41322,40022,40020,00085,771,967
25/10/201921,250 ▼1501,74321,60021,60020,55085,771,967
24/10/201921,400 ▼1001,85221,05021,50020,85085,771,967
22/10/201921,500▲20032,10522,00022,00021,30085,771,967
21/10/201921,300 ▼7003,73622,00022,80021,30085,771,967
18/10/201922,000 ▼90015,06422,50023,30021,10085,771,967
17/10/201922,900▲1002,00822,80022,90022,80085,771,967
16/10/201922,800 ▼3001,08121,10022,80021,10085,771,967
14/10/201923,100▲15095623,00023,10023,00085,771,967
11/10/201922,950 ▼5046923,00023,00022,20085,771,967
10/10/201923,000 ▼50013,80622,05023,30022,05085,771,967
09/10/201923,500▲200095423,00023,65023,00085,771,967
08/10/201921,500▲7001,43320,80022,85020,80085,771,967
07/10/201920,800▲12202,83819,00020,80019,00085,771,967
04/10/201919,580 ▼152010,43421,00021,10019,00085,771,967
03/10/201921,100 ▼22003,91623,30023,70021,10085,771,967
02/10/201923,300 ▼2004,48923,50023,50023,00085,771,967
01/10/201923,500 ▼1503,17923,75023,80023,50085,771,967
26/09/201923,650▲5501,96623,00023,65023,00085,771,967
25/09/201923,10001,77323,55023,55023,10085,771,967
23/09/201923,100▲6005,67122,50023,25022,50085,771,967
20/09/201922,500▲505,36323,00023,00022,30085,771,967
19/09/201922,450▲9504,78221,65022,50021,50085,771,967
18/09/201921,500▲3505,28621,00021,80021,00085,771,967
17/09/201921,150▲189011,12420,00021,15019,50085,771,967
16/09/201919,260▲17403,46619,26019,26017,76085,771,967
13/09/201917,520▲42044617,20017,80017,20085,771,967
12/09/201917,100▲1001,59717,00017,10017,00085,771,967
11/09/201917,000▲7403,79916,30017,00016,26085,771,967
10/09/201916,260▲602,84816,20016,26016,12085,771,967
09/09/201916,200054815,60016,20015,60085,771,967
06/09/201916,200▲3003,26215,90016,20015,90085,771,967
05/09/201915,900▲2202,20615,70015,90015,70085,771,967
04/09/201915,680▲26060415,70015,70015,68085,771,967
03/09/201915,420▲202,01615,40015,58015,18085,771,967
02/09/201915,400▲40011016,42016,42015,40085,771,967
30/08/201915,000▲804,04214,92015,20014,92085,771,967
29/08/201914,920▲402,45414,10014,10014,90085,771,967
28/08/201914,880 ▼2035514,88014,88014,82085,771,967
27/08/201914,900012114,90014,90014,90085,771,967
26/08/201914,900▲1204,41914,80014,90014,76085,771,967
23/08/201914,780 ▼201,09714,78014,80014,78085,771,967
22/08/201914,80002,46914,60014,80014,44085,771,967
21/08/201914,800▲2601,00714,54014,80014,54085,771,967
20/08/201914,540 ▼3201,61014,76014,80014,50085,771,967
19/08/201914,860▲26074014,72014,86014,72085,771,967
16/08/201914,600031314,80014,80014,40085,771,967
15/08/201914,600 ▼20047114,70014,70014,02085,771,967
14/08/201914,800 ▼10010914,88014,88014,80085,771,967
13/08/201914,900 ▼8030014,50014,50014,50085,771,967
12/08/201914,980▲98050014,50015,40014,50085,771,967
09/08/201914,00003214,00014,00014,00085,771,967
08/08/201914,000038114,00014,10014,00085,771,967
07/08/201914,000▲2001814,30014,30014,00085,771,967
06/08/201913,800065013,80013,80013,80085,771,967
05/08/201913,800030114,20014,20013,80085,771,967
02/08/201913,800 ▼30037714,00014,10013,72085,771,967
01/08/201914,100▲30050014,00014,10014,00085,771,967
31/07/201913,800 ▼4017513,88013,88013,80085,771,967
30/07/201913,840▲401,71513,80013,90013,70085,771,967
29/07/201913,80002914,00014,00013,80085,771,967
26/07/201913,800▲16057313,70013,80013,70085,771,967
25/07/201913,640▲401,10813,60013,66013,60085,771,967
24/07/201913,60006,77013,60013,70013,60085,771,967
23/07/201913,600▲201,64813,58013,60013,50085,771,967
22/07/201913,5800213,68013,68013,58085,771,967
19/07/201913,58003,71513,58013,58013,56085,771,967
18/07/201913,580 ▼2056013,62013,62013,58085,771,967
17/07/201913,600 ▼2001,16913,56013,60013,56085,771,967
16/07/201913,800 ▼607013,84013,84013,80085,771,967
15/07/201913,860▲3401,56613,50013,86013,50085,771,967
12/07/201913,520▲2070013,56013,56013,52085,771,967
11/07/201913,500 ▼40083513,90013,98013,50085,771,967
10/07/201913,900▲3002,58314,20014,20013,60085,771,967
09/07/201913,600 ▼20034313,80013,80013,60085,771,967
08/07/201913,800▲30060513,80013,80013,00085,771,967
05/07/201913,500 ▼7003,28113,80013,80013,50085,771,967
04/07/201914,200▲40056414,20014,20014,00085,771,967
03/07/201913,800▲800113,80013,80013,80085,771,967
02/07/201913,000 ▼8005,48413,80013,80013,00085,771,967
01/07/201913,800 ▼602,41014,20014,20013,80085,771,967
28/06/201913,860▲1601313,86013,86013,86085,771,967
27/06/201913,700▲1801013,70013,70013,70085,771,967
26/06/201913,520 ▼1201,25513,70013,80013,52085,771,967
25/06/201913,640010013,64013,64013,64085,771,967
24/06/201913,6400113,64013,64013,64085,771,967
21/06/201913,64002313,64013,64013,64085,771,967
20/06/201913,640051513,64013,64013,64085,771,967
19/06/201913,640042713,64013,64013,64085,771,967
17/06/201913,640025013,62013,64013,62085,771,967
14/06/201913,640▲14033013,50013,64013,50085,771,967
13/06/201913,500 ▼10091513,62013,62013,50085,771,967
12/06/201913,600 ▼203213,60013,60013,60085,771,967
11/06/201913,620▲201,87013,60013,62013,50085,771,967
10/06/201913,600▲6070013,60013,60013,60085,771,967
07/06/201913,540 ▼4078813,60013,60013,54085,771,967
06/06/201913,58002013,60013,60013,58085,771,967
05/06/201913,580▲205,68413,60013,60013,56085,771,967
04/06/201913,560▲6073913,58013,58013,56085,771,967
03/06/201913,50001,83813,50013,70013,50085,771,967
31/05/201913,500▲44019113,50013,50013,26085,771,967
30/05/201913,060▲20016013,52013,52013,06085,771,967
29/05/201912,86001,46413,06013,80012,86085,771,967
28/05/201912,860▲3601,52912,68012,90012,60085,771,967
27/05/201912,500093012,50012,60012,50085,771,967
24/05/201912,500▲1003,22412,40012,50012,40085,771,967
23/05/201912,400 ▼1002,06612,22012,40012,22085,771,967
21/05/201912,500▲3001,35112,20012,50012,20085,771,967
17/05/201912,200057312,20012,40012,20085,771,967
16/05/201912,200▲1001,79812,40012,40012,20085,771,967
10/05/201912,100 ▼20093912,30012,30012,10085,771,967
09/05/201912,300013012,36012,36012,30085,771,967
08/05/201912,300▲20055612,20012,30012,20085,771,967
07/05/201912,10001,21512,10012,10012,10085,771,967
06/05/201912,100 ▼8095212,18012,18012,10085,771,967
03/05/201912,180 ▼2406,17012,60012,60012,10085,771,967
02/05/201912,420▲401,70012,34012,44012,34085,771,967
30/04/201912,380▲2801,11212,10012,38012,10085,771,967
29/04/201912,100▲1002,24412,38012,38012,04085,771,967
26/04/201912,000 ▼1004,39112,10012,10012,00085,771,967
25/04/201912,100▲8060212,18012,18012,10085,771,967
24/04/201912,020 ▼3602,38812,02012,10012,00085,771,967
23/04/201912,380▲38024912,20012,38012,20085,771,967
22/04/201912,000 ▼403,56112,10012,10012,00085,771,967
19/04/201912,040▲401,23912,60012,60012,00085,771,967
18/04/201912,000 ▼4801,95113,00013,00012,00085,771,967
12/04/201912,480 ▼20011912,68012,68012,48085,771,967
11/04/201912,680▲680712,68012,68012,68085,771,967
10/04/201912,000 ▼4003,32312,00012,40012,00085,771,967
09/04/201912,400049313,00013,00012,40085,771,967
08/04/201912,400▲100012,40012,40012,40085,771,967
05/04/201912,300 ▼2002,16412,50012,50012,00085,771,967
04/04/201912,50007912,50012,50012,50085,771,967
03/04/201912,50005012,50012,50012,50085,771,967
02/04/201912,50001,41512,54012,54012,50085,771,967
01/04/201912,50004,22212,70012,70012,20085,771,967
29/03/201912,50001,10212,50012,50012,50085,771,967
28/03/201912,500093512,50012,50012,50085,771,967
27/03/201912,50002,10012,50012,70012,50085,771,967
26/03/201912,500▲10080012,80012,80012,50085,771,967
25/03/201912,400 ▼801,22812,58012,76012,40085,771,967
22/03/201912,480 ▼2036012,74012,74012,48085,771,967
21/03/201912,500 ▼10020212,70012,70012,50085,771,967
20/03/201912,600▲12019012,60012,60012,60085,771,967
19/03/201912,480 ▼201,86912,70013,00012,48085,771,967
18/03/201912,500077912,50012,50012,50085,771,967
15/03/201912,500▲2002,26612,30012,70012,30085,771,967
14/03/201912,300 ▼20010012,30012,30012,30085,771,967
13/03/201912,500064012,50012,82012,40085,771,967
12/03/201912,50001,21012,70012,70012,22085,771,967
11/03/201912,500 ▼8099012,70012,70012,50085,771,967
07/03/201912,580 ▼8041612,50012,58012,50085,771,967
06/03/201912,660 ▼4055012,70012,70012,50085,771,967
05/03/201912,700▲20020012,60012,70012,60085,771,967
04/03/201912,500 ▼4801,92012,98012,98012,50085,771,967
01/03/201912,980▲48035012,58012,98012,58085,771,967
28/02/201912,500050513,10013,10012,50085,771,967
27/02/201912,500 ▼5804,22412,56012,98012,50085,771,967
26/02/201913,080 ▼3201,81513,40013,40012,50085,771,967
25/02/201913,400▲80044812,50013,40012,50085,771,967
22/02/201912,600 ▼3006,46212,56012,90012,56085,771,967
21/02/201912,90002,06512,90012,90012,70085,771,967
20/02/201912,90005012,90012,90012,90085,771,967
18/02/201912,900 ▼1001,49612,60012,90012,40085,771,967
15/02/201913,000026013,00013,00013,00085,771,967
14/02/201913,000 ▼3002,32913,30013,30013,00085,771,967
13/02/201913,300▲1007413,30013,30013,30085,771,967
12/02/201913,200 ▼90060013,20013,20013,20085,771,967
11/02/201914,100▲100070014,30014,30014,08085,771,967
08/02/201913,100▲805,94613,20013,38012,90085,771,967
07/02/201913,020▲11804,50413,00013,02011,84085,771,967
06/02/201911,840▲106046110,50011,84010,50085,771,967
05/02/201910,780▲7801,37610,50011,00010,30085,771,967
04/02/201910,000 ▼11002,96010,50010,50010,00085,771,967
01/02/201911,100 ▼6002,88311,00011,10010,60085,771,967
31/01/201911,700 ▼13004,54313,00013,00011,70085,771,967
30/01/201913,000 ▼10202,75914,00014,00013,00085,771,967
29/01/201914,020 ▼602,06414,10014,10013,90085,771,967
28/01/201914,080▲605,15814,10014,10014,02085,771,967
25/01/201914,020▲201077314,02014,20013,90085,771,967
24/01/201914,000▲3603,26313,68014,40013,68085,771,967
23/01/201913,640▲78010,19513,78013,78013,50085,771,967
22/01/201912,860▲3608,98412,86012,90012,50085,771,967
21/01/201912,50001,01012,00012,50012,00085,771,967
18/01/201912,500▲807,14712,50012,70012,30085,771,967
17/01/201912,420▲206,29112,40013,00012,30085,771,967
16/01/201912,400▲3003,10410,92012,50010,92085,771,967
15/01/201912,100▲1601,22212,02012,10012,00085,771,967
14/01/201911,940079412,00012,00011,94085,771,967
11/01/201911,940▲202,05111,94011,94011,90085,771,967
10/01/201911,920▲205,09911,90011,92011,62085,771,967
09/01/201911,900▲4002,30211,54011,90011,30085,771,967
08/01/201911,50006,76412,00012,00011,22085,771,967
04/01/201911,500▲9203,60211,20011,62011,20085,771,967
03/01/201910,580▲1205,26410,48010,60010,46085,771,967
02/01/201910,460▲3601,06210,22010,80010,10085,771,967
31/12/201810,100▲4404,3869,90010,5009,90085,771,967
28/12/20189,660 ▼1002,5779,7609,7809,64085,771,967
27/12/20189,760▲5602,2379,48010,0009,48085,771,967
26/12/20189,200▲4002,1809,0009,2009,00085,771,967
25/12/20188,800▲2009,4859,0209,0208,70085,771,967
24/12/20188,600 ▼4002,1978,9808,9808,60085,771,967
21/12/20189,0000899,1409,1409,00085,771,967
20/12/20189,00003759,0009,1008,80085,771,967
19/12/20189,000 ▼2808,6059,0009,9009,00085,771,967
18/12/20189,280 ▼601,0329,00010,0009,00085,771,967
17/12/20189,340▲8401,4129,3409,3409,10085,771,967
14/12/20188,500▲6204468,0008,6608,00085,771,967
13/12/20187,88001,2507,8807,8807,88085,771,967
12/12/20187,88001,2147,9007,9007,88085,771,967
11/12/20187,880▲802207,9808,0007,88085,771,967
07/12/20187,800▲607937,7607,8007,76085,771,967
06/12/20187,740▲406307,7207,7407,72085,771,967
05/12/20187,700▲201,2077,6807,7007,68085,771,967
04/12/20187,68006847,7007,7007,46085,771,967
03/12/20187,680 ▼202837,7007,7007,02085,771,967
30/11/20187,70002397,7007,7007,70085,771,967
29/11/20187,700▲5808667,5007,7007,50085,771,967
28/11/20187,120▲1202,2577,0007,2007,00085,771,967
27/11/20187,000▲1007186,9007,0006,90085,771,967
26/11/20186,900▲1801,4026,8006,9006,80085,771,967
20/11/20186,7200000085,771,967
19/11/20186,720▲401,2906,6806,7206,68085,771,967
16/11/20186,680▲404006,7006,7006,68085,771,967
15/11/20186,640▲404296,6406,6406,60085,771,967
14/11/20186,60007,0766,6006,7006,60085,771,967
13/11/20186,600 ▼1403636,6006,8006,60085,771,967
12/11/20186,74001606,8006,8006,74085,771,967
08/11/20186,740▲1401,7836,8006,8006,60085,771,967
07/11/20186,60004,4686,6006,6006,58085,771,967
06/11/20186,60002,4176,6006,6006,60085,771,967
05/11/20186,6000000085,771,967
02/11/20186,60007256,6006,6006,50085,771,967
01/11/20186,600▲1402,0926,4606,6006,46085,771,967
31/10/20186,460▲601,3876,4206,4606,42085,771,967
30/10/20186,40006476,4006,4006,40085,771,967
26/10/20186,40002726,4006,4006,40085,771,967
25/10/20186,40003156,4806,4806,40085,771,967
24/10/20186,40001,8006,4006,4006,40085,771,967
22/10/20186,400 ▼606556,4406,4406,40085,771,967
19/10/20186,460▲160386,4006,4606,40085,771,967
18/10/20186,300 ▼160626,3006,3006,30085,771,967
17/10/20186,46002156,4606,4606,46085,771,967
16/10/20186,46004016,4606,4606,46085,771,967
12/10/20186,4600000085,771,967
11/10/20186,46001906,4606,4606,46085,771,967
05/10/20186,460▲60606,4606,4606,46085,771,967
04/10/20186,40004006,4006,4006,40085,771,967
03/10/20186,40005506,4006,4006,40085,771,967
02/10/20186,40001006,4006,4006,40085,771,967
01/10/20186,40007186,4006,4006,40085,771,967
28/09/20186,40005136,5006,5006,40085,771,967
27/09/20186,40001596,5006,5006,40085,771,967
26/09/20186,400 ▼1002146,4006,4006,40085,771,967
25/09/20186,500▲206516,8006,8006,50085,771,967
21/09/20186,48002006,4806,4806,48085,771,967
20/09/20186,480 ▼1209606,6806,6806,48085,771,967
19/09/20186,600 ▼801606,6006,6006,60085,771,967
18/09/20186,680▲6005256,0806,6806,08085,771,967
17/09/20186,0800000085,771,967
14/09/20186,080▲54006,0806,0806,08085,771,967
13/09/20185,5400000085,771,967
12/09/20185,540 ▼802415,5405,5405,54085,771,967
11/09/20185,62007535,6205,6205,62085,771,967
10/09/20185,6200000085,771,967
07/09/20185,62002205,6205,6205,62085,771,967
06/09/20185,62003385,6205,6205,62085,771,967
05/09/20185,620▲1201,3515,6205,6205,62085,771,967
04/09/20185,500▲606335,5005,6005,50085,771,967
03/09/20185,4400000085,771,967
31/08/20185,440 ▼601,4775,5005,5005,44085,771,967
30/08/20185,500▲1008575,4005,5005,40085,771,967
29/08/20185,400 ▼1007,7135,4005,4005,40085,771,967
28/08/20185,50002,1505,5005,5005,50085,771,967
27/08/20185,5000000085,771,967
24/08/20185,50005015,5005,5405,50085,771,967
23/08/20185,5000000085,771,967
22/08/20185,500▲180105,5005,5005,50085,771,967
21/08/20185,320 ▼602,9705,4005,4005,32085,771,967
20/08/20185,380 ▼20105,3805,3805,38085,771,967
17/08/20185,400▲1004505,4005,4005,40085,771,967
16/08/20185,30003005,3005,3005,30085,771,967
15/08/20185,3000505,3005,3005,30085,771,967
14/08/20185,3000000085,771,967
13/08/20185,3000000085,771,967
10/08/20185,30009985,3005,3005,30085,771,967
09/08/20185,30006195,3005,3005,30085,771,967
08/08/20185,30007365,3005,3005,28085,771,967
07/08/20185,300▲1401635,3005,3005,30085,771,967
06/07/20185,160▲2005,1605,1605,16085,771,967
03/08/20185,140▲4005,1405,1405,14085,771,967
02/08/20185,100 ▼408,7355,1005,1005,10085,771,967
01/08/20185,140 ▼4005,1405,1405,14085,771,967
31/07/20185,180 ▼202005,1805,1805,18085,771,967
27/07/20185,2000000085,771,967
26/07/20185,20002005,2005,2005,20085,771,967
25/07/20185,20001,1655,2005,2005,20085,771,967
24/07/20185,200 ▼1004,8455,2005,2005,10085,771,967
23/07/20185,300▲1007005,1005,3005,10085,771,967
20/07/20185,2000000085,771,967
19/07/20185,200 ▼2005135,3605,3605,20085,771,967
18/07/20185,400▲100205,4005,4005,40085,771,967
17/07/20185,300 ▼3004165,8205,8205,30085,771,967
16/07/20185,6000000085,771,967
13/07/20185,600▲1204195,3005,6005,30085,771,967
12/07/20185,480▲402005,4805,4805,48085,771,967
11/07/20185,440▲405815,4405,4405,44085,771,967
10/07/20185,400▲200885,4005,4005,40085,771,967
09/07/20185,20001,5545,1205,2005,10085,771,967
06/07/20185,2000000085,771,967
05/07/20185,200▲1001505,2005,2005,20085,771,967
04/07/20185,100 ▼480925,0405,5805,04085,771,967
03/07/20185,5800000085,771,967
02/07/20185,580 ▼2005,5805,5805,58085,771,967
29/06/20185,6000000085,771,967
28/06/20185,600▲500705,1005,6005,10085,771,967
27/06/20185,10007915,2005,2005,10085,771,967
26/06/20185,100 ▼601,0005,1005,1005,10085,771,967
25/06/20185,1600000085,771,967
22/06/20185,16001855,1605,1605,16085,771,967
21/06/20185,160▲601455,1605,1605,16085,771,967
20/06/20185,100024,5905,1005,2805,10085,771,967
19/06/20185,10006,4895,1005,1005,10085,771,967
15/06/20185,100 ▼8010,0005,1005,1005,10085,771,967
14/06/20185,180▲1803005,1805,1805,18085,771,967
13/06/20185,00001,0005,0805,0805,00085,771,967
12/06/20185,000 ▼10010,1005,0405,0405,00085,771,967
11/06/20185,1000000085,771,967
08/06/20185,1000000085,771,967
07/06/20185,100▲2015,0005,1005,1005,10085,771,967
06/06/20185,0800000085,771,967
05/06/20185,08007005,1805,1805,08085,771,967
04/06/20185,08006005,1805,1805,08085,771,967
31/05/20185,08005605,0805,0805,08085,771,967
30/05/20185,0800000085,771,967
29/05/20185,080 ▼1003005,0805,0805,08085,771,967
28/05/20185,180 ▼20915,1805,1805,18085,771,967
25/05/20185,200 ▼203015,0805,2005,08085,771,967
24/05/20185,220▲1404065,1805,2205,18085,771,967
23/05/20185,080 ▼1002255,1805,1805,08085,771,967
22/05/20185,180▲100105,1805,1805,18085,771,967
18/05/20185,0800000085,771,967
17/05/20185,0800000085,771,967
11/05/20185,080 ▼201,3075,0805,0805,08085,771,967
10/05/20185,1000000085,771,967
09/05/20185,1000000085,771,967
08/05/20185,100 ▼203005,1005,1005,10085,771,967
07/05/20185,1200000085,771,967
04/05/20185,120▲401,5155,1205,1205,12085,771,967
02/05/20185,0800000085,771,967
27/04/20185,08008665,1005,1005,08085,771,967
26/04/20185,0800000085,771,967
25/04/20185,080 ▼204165,0805,0805,08085,771,967
24/04/20185,1000000085,771,967
23/04/20185,100▲203005,1005,1005,10085,771,967
20/04/20185,08003,0005,0805,0805,08085,771,967
19/04/20185,08004005,0805,0805,08085,771,967
18/04/20185,08001,5875,0805,0805,08085,771,967
13/04/20185,0800000085,771,967
12/04/20185,080 ▼204305,0805,0805,08085,771,967
11/04/20185,100▲20205,1005,1005,10085,771,967
10/04/20185,08004,5215,0805,1005,08085,771,967
09/04/20185,08005755,0005,0805,00085,771,967
06/04/20185,0800000085,771,967
05/04/20185,080 ▼203,3005,0805,0805,08085,771,967
04/04/20185,10004505,1005,1005,10085,771,967
03/04/20185,100▲201,0165,1005,1005,10085,771,967
02/04/20185,080 ▼205,3005,1005,1005,08085,771,967
30/03/20185,1000000085,771,967
29/03/20185,1000000085,771,967
28/03/20185,1000000085,771,967
27/03/20185,10002855,1005,1005,10085,771,967
26/03/20185,1000000085,771,967
23/03/20185,10001,6005,1005,1005,10085,771,967
22/03/20185,10002,8905,1005,1005,10085,771,967
21/03/20185,1000000085,771,967
20/03/20185,10001,1105,1005,1005,10085,771,967
19/03/20185,100 ▼100255,1005,1005,10085,771,967
16/03/20185,200 ▼801,3125,2405,2405,20085,771,967
15/03/20185,280▲805005,2805,2805,28085,771,967
14/03/20185,200▲10005,2005,2005,20085,771,967
13/03/20185,100 ▼4602,7615,5005,5005,10085,771,967
12/03/20185,560▲5002,3035,0605,5605,06085,771,967
09/03/20185,0600000085,771,967
07/03/20185,060 ▼20255,0605,0605,06085,771,967
06/03/20185,08002535,0805,0805,08085,771,967
05/03/20185,0800000085,771,967
02/03/20185,0800000085,771,967
01/03/20185,0800195,0805,0805,08085,771,967
28/02/20185,0800000085,771,967
27/02/20185,08009755,0805,0805,08085,771,967
26/02/20185,0800000085,771,967
23/02/20185,0800000085,771,967
22/02/20185,08005005,0805,0805,08085,771,967
21/02/20185,08006005,0805,0805,08085,771,967
20/02/20185,08006785,0805,0805,08085,771,967
19/02/20185,0800000085,771,967
16/02/20185,0800000085,771,967
15/02/20185,0800000085,771,967
14/02/20185,08004055,0805,0805,08085,771,967
13/02/20185,0800000085,771,967
12/02/20185,0800000085,771,967
09/02/20185,08001,4925,0805,0805,08085,771,967
08/02/20185,080 ▼205725,0605,0805,06085,771,967
07/02/20185,1000000085,771,967
06/02/20185,10001,1005,1005,1005,10085,771,967
05/02/20185,1000000085,771,967
02/02/20185,10001365,1005,1005,10085,771,967
01/02/20185,100005,1005,1005,10085,771,967
30/01/20185,1000805,1005,1005,10085,771,967
29/01/20185,10005,5225,1005,1005,10085,771,967
26/01/20185,100▲209805,1005,1005,10085,771,967
25/01/20185,080▲201,0205,0805,0805,08085,771,967
24/01/20185,060 ▼401005,0605,0605,06085,771,967
23/01/20185,100▲601,0005,1005,1005,10085,771,967
22/01/20185,040▲40785,0405,0405,04085,771,967
19/01/20185,0000000085,771,967
18/01/20185,0000000085,771,967
17/01/20185,000 ▼80175,0005,0005,00085,771,967
16/01/20185,080▲607935,0205,0805,00085,771,967
15/01/20185,0200000085,771,967
12/01/20185,020▲205,2945,0205,0205,02085,771,967
11/01/20185,000 ▼401,6095,0205,0205,00085,771,967
10/01/20185,040▲206595,0205,0405,02085,771,967
09/01/20185,020 ▼405005,0205,0205,02085,771,967
05/01/20185,060 ▼2005,0605,0605,06085,771,967
04/01/20185,080▲20745,0805,0805,08085,771,967
03/01/20185,060▲803,1615,0805,0804,96085,771,967
02/01/20184,980 ▼120984,9804,9804,98085,771,967
29/12/20175,100▲1802344,9605,1004,96085,771,967
28/12/20174,9200404,9204,9204,92085,771,967
27/12/20174,9200304,9204,9204,92085,771,967
26/12/20174,920▲160654,9204,9204,92085,771,967
25/12/20174,760 ▼140534,7604,7604,76085,771,967
22/12/20174,9000104,9004,9004,90085,771,967
21/12/20174,9000000085,771,967
20/12/20174,900 ▼2004,9004,9004,90085,771,967
19/12/20174,9200000085,771,967
18/12/20174,920▲20354,9204,9204,92085,771,967
15/12/20174,900▲20024,9004,9004,90085,771,967
14/12/20174,700▲20864,9004,9004,70085,771,967
13/12/20174,680▲602,3006,8404,8404,68085,771,967
12/12/20174,620 ▼240334,6204,6204,62085,771,967
08/12/20174,860 ▼20204,8604,8604,86085,771,967
07/12/20174,880 ▼201,7924,8804,8804,88085,771,967
06/12/20174,90001,5904,9004,9004,90085,771,967
05/12/20174,9000804,9004,9004,90085,771,967
04/12/20174,900 ▼402034,9004,9004,90085,771,967
01/12/20174,940 ▼2004,9404,9404,94085,771,967
30/11/20174,960▲601,1154,8204,9604,82085,771,967
29/11/20174,900 ▼202404,9004,9004,90085,771,967
28/11/20174,9200000085,771,967
27/11/20174,92001054,9204,9204,92085,771,967
24/11/20174,9200444,9204,9204,92085,771,967
23/11/20174,920 ▼408804,9604,9604,92085,771,967
22/11/20174,960▲208,1044,9604,9604,96085,771,967
21/11/20174,9400000085,771,967
20/11/20174,940▲20804,9404,9404,90085,771,967
17/11/20174,920 ▼4014,9204,9204,92085,771,967
16/11/20174,960▲4064,9604,9604,96085,771,967
15/11/20174,920 ▼404574,9004,9604,90085,771,967
14/11/20174,960▲401604,9204,9604,92085,771,967
13/11/20174,920 ▼602,9664,9804,9804,92085,771,967
10/11/20174,98005554,9804,9804,98085,771,967
08/11/20174,980 ▼201684,9404,9804,94085,771,967
07/11/20175,000▲206894,9805,0004,94085,771,967
06/11/20174,980▲606555,0205,0204,68085,771,967
01/11/20174,920 ▼808005,0205,0204,92085,771,967
31/10/20175,0000000085,771,967
27/10/20175,0000000085,771,967
26/10/20175,00001,0005,0205,0205,00085,771,967
25/10/20175,0000000085,771,967
24/10/20175,000 ▼401,4825,0005,0005,00085,771,967
20/10/20175,0400000085,771,967
19/10/20175,0400785,0405,0405,04085,771,967
18/10/20175,0400000085,771,967
17/10/20175,0400000085,771,967
13/10/20175,0400000085,771,967
12/10/20175,0400000085,771,967
11/10/20175,0400000085,771,967
10/10/20175,040▲208,0775,0405,0405,04085,771,967
09/10/20175,020 ▼207005,0205,0205,02085,771,967
06/10/20175,0400000085,771,967
05/10/20175,0400000085,771,967
04/10/20175,0400000085,771,967
03/10/20175,04001005,0405,0405,04085,771,967
02/10/20175,04004005,0405,0405,04085,771,967
29/09/20175,0400000085,771,967
28/09/20175,040▲401005,0405,0405,04085,771,967
27/09/20175,0000000085,771,967
26/09/20175,0000000085,771,967
22/09/20175,000 ▼203,7005,0005,0005,00085,771,967
18/09/20175,0200000085,771,967
15/09/20175,0200000085,771,967
14/09/20175,020 ▼2010,0005,0205,0205,02085,771,967
13/09/20175,0400000085,771,967
12/09/20175,040015,0405,0405,04085,771,967
11/09/20175,04003005,0405,0405,04085,771,967
08/09/20175,04007,1005,0405,0405,02085,771,967
07/09/20175,04003,0005,0405,0405,04085,771,967
06/09/20175,0400000085,771,967
05/09/20175,0400000085,771,967
04/09/20175,0400000085,771,967
01/09/20175,0400000085,771,967
31/08/20175,040 ▼205,0005,0605,0605,04085,771,967
30/08/20175,0600000085,771,967
29/08/20175,06002025,0605,0605,06085,771,967
28/08/20175,06001,0005,0605,0605,06085,771,967
25/08/20175,0600000085,771,967
24/08/20175,0600000085,771,967
23/08/20175,0600000085,771,967
22/08/20175,060010,8485,0605,0605,06085,771,967
21/08/20175,06001955,0605,0605,06085,771,967
18/08/20175,0600000085,771,967
17/08/20175,060▲202655,0605,0605,06085,771,967
16/08/20175,0400000085,771,967
15/08/20175,04003965,0405,0405,04085,771,967
14/08/20175,0400000085,771,967
11/08/20175,040 ▼2005,0405,0405,04085,771,967
10/08/20175,0600000085,771,967
09/08/20175,0600000085,771,967
08/08/20175,0600000085,771,967
07/08/20175,0600000085,771,967
04/08/20175,060▲402005,0605,0605,06085,771,967
03/08/20175,0200000085,771,967
02/08/20175,02002185,0205,0205,02085,771,967
01/08/20175,02002,1835,0205,0205,02085,771,967
31/07/20175,020 ▼2005,0205,0205,02085,771,967
28/07/20175,040 ▼205995,0405,0405,04085,771,967
27/07/20175,0600000085,771,967
26/07/20175,0600000085,771,967
25/07/20175,060▲40635,0605,0605,06085,771,967
24/07/20175,02002,0005,0205,0205,02085,771,967
21/07/20175,02003995,0205,0205,02085,771,967
20/07/20175,0200000085,771,967
19/07/20175,020 ▼201,0005,0205,0205,02085,771,967
18/07/20175,040 ▼207915,0605,0605,04085,771,967
17/07/20175,06001005,0605,0605,06085,771,967
14/07/20175,0600000085,771,967
13/07/20175,060 ▼202005,0605,0605,06085,771,967
12/07/20175,080▲401,0005,0805,0805,08085,771,967
11/07/20175,040▲2021,9845,0205,0605,02085,771,967
10/07/20175,020 ▼401,0005,0205,0205,02085,771,967
07/07/20175,0600000085,771,967
06/07/20175,0600000085,771,967
05/07/20175,06002005,0605,0605,06085,771,967
04/07/20175,0600000085,771,967
03/07/20175,0600985,0605,0605,06085,771,967
30/06/20175,0600000085,771,967
29/06/20175,060▲204,9005,0605,0605,06085,771,967
28/06/20175,0400000085,771,967
27/06/20175,040 ▼401,2005,0805,0805,04085,771,967
26/06/20175,080 ▼2005,0805,0805,08085,771,967
23/06/20175,100▲201,0005,1005,1005,10085,771,967
22/06/20175,080 ▼201995,0805,0805,08085,771,967
21/06/20175,1000000085,771,967
20/06/20175,1000000085,771,967
16/06/20175,100▲201005,1005,1005,10085,771,967
15/06/20175,0800000085,771,967
14/06/20175,080 ▼2005,0805,0805,08085,771,967
13/06/20175,100 ▼204,8005,1005,1005,10085,771,967
12/06/20175,120▲205,0205,1005,1205,10085,771,967
09/06/20175,10006,9445,1005,1005,10085,771,967
08/06/20175,100▲26013,7985,3605,3605,10085,771,967