"Open","High","Low","Close","Volume","Date","Emiten"
198,198,198,198,3400,"2018-11-05","SATU"
266,266,252,266,44253700,"2018-11-06","SATU"
286,316,200,200,129287800,"2018-11-07","SATU"
200,200,143,160,148112100,"2018-11-08","SATU"
160,161,120,124,100179300,"2018-11-09","SATU"
120,148,114,137,89590400,"2018-11-12","SATU"
137,137,123,125,40566800,"2018-11-13","SATU"
126,130,122,123,18093300,"2018-11-14","SATU"
123,133,123,127,38335300,"2018-11-15","SATU"
127,130,125,125,13876500,"2018-11-16","SATU"
127,127,122,122,10239900,"2018-11-19","SATU"
122,122,122,122,0,"2018-11-20","SATU"
122,125,119,121,15706100,"2018-11-21","SATU"
122,123,119,121,9737400,"2018-11-22","SATU"
121,122,119,120,5619400,"2018-11-23","SATU"
120,121,118,118,11239200,"2018-11-26","SATU"
118,119,109,112,11866200,"2018-11-27","SATU"
112,119,110,113,10915600,"2018-11-28","SATU"
115,119,113,116,8341300,"2018-11-29","SATU"
116,119,115,119,6715000,"2018-11-30","SATU"
119,134,115,121,32236500,"2018-12-03","SATU"
121,123,117,118,6191900,"2018-12-04","SATU"
118,119,111,113,9104800,"2018-12-05","SATU"
114,115,111,113,5500900,"2018-12-06","SATU"
113,119,113,113,8815300,"2018-12-07","SATU"
114,116,113,114,4018900,"2018-12-10","SATU"
114,117,113,115,5741400,"2018-12-11","SATU"
116,124,114,117,13715200,"2018-12-12","SATU"
119,120,116,119,3091300,"2018-12-13","SATU"
120,122,118,118,2449500,"2018-12-14","SATU"
119,119,117,117,3384000,"2018-12-17","SATU"
117,120,117,119,1957300,"2018-12-18","SATU"
120,121,118,118,3612900,"2018-12-19","SATU"
119,121,118,121,3904300,"2018-12-20","SATU"
122,124,120,121,2436900,"2018-12-21","SATU"
121,121,121,121,0,"2018-12-24","SATU"
121,121,121,121,0,"2018-12-25","SATU"
121,126,121,126,8046100,"2018-12-26","SATU"
127,133,127,130,12163800,"2018-12-27","SATU"
130,147,128,140,59224700,"2018-12-28","SATU"
140,140,140,140,0,"2018-12-31","SATU"
140,140,140,140,0,"2019-01-01","SATU"
131,144,124,124,9840900,"2019-01-02","SATU"
125,127,116,116,5498100,"2019-01-03","SATU"
117,119,116,116,1808000,"2019-01-04","SATU"
117,118,115,116,2964000,"2019-01-07","SATU"
116,118,115,116,1745600,"2019-01-08","SATU"
115,117,115,116,1714800,"2019-01-09","SATU"
116,119,115,117,1301800,"2019-01-10","SATU"
116,118,115,116,1461600,"2019-01-11","SATU"
117,118,115,117,2007700,"2019-01-14","SATU"
116,122,116,121,2907800,"2019-01-15","SATU"
122,128,122,127,2887300,"2019-01-16","SATU"
127,131,118,122,8635800,"2019-01-17","SATU"
122,127,120,124,876000,"2019-01-18","SATU"
124,127,120,120,572400,"2019-01-21","SATU"
125,125,117,120,683900,"2019-01-22","SATU"
120,122,118,119,886600,"2019-01-23","SATU"
119,121,117,121,993500,"2019-01-24","SATU"
122,122,118,118,2076700,"2019-01-25","SATU"
118,120,117,118,1605700,"2019-01-28","SATU"
118,120,117,119,915200,"2019-01-29","SATU"
119,120,118,119,2319500,"2019-01-30","SATU"
119,120,117,118,2924300,"2019-01-31","SATU"
120,120,117,118,666600,"2019-02-01","SATU"
118,127,117,120,1977300,"2019-02-04","SATU"
120,120,120,120,0,"2019-02-05","SATU"
120,123,117,117,1445500,"2019-02-06","SATU"
119,121,117,120,1799900,"2019-02-07","SATU"
122,122,118,119,491500,"2019-02-08","SATU"
120,120,117,119,1581100,"2019-02-11","SATU"
119,120,118,118,1709800,"2019-02-12","SATU"
118,120,118,120,402100,"2019-02-13","SATU"
120,120,117,118,2554900,"2019-02-14","SATU"
119,120,117,118,3401900,"2019-02-15","SATU"
121,122,115,118,980300,"2019-02-18","SATU"
118,118,116,118,275700,"2019-02-19","SATU"
118,118,116,117,355900,"2019-02-20","SATU"
118,118,116,117,606400,"2019-02-21","SATU"
117,119,117,118,585800,"2019-02-22","SATU"
118,127,118,122,5061800,"2019-02-25","SATU"
124,124,120,123,910600,"2019-02-26","SATU"
123,125,121,122,969300,"2019-02-27","SATU"
123,124,121,123,377600,"2019-02-28","SATU"
123,125,122,122,790200,"2019-03-01","SATU"
122,125,122,124,1062300,"2019-03-04","SATU"
124,124,121,123,1049100,"2019-03-05","SATU"
123,123,120,122,1456600,"2019-03-06","SATU"
122,122,122,122,0,"2019-03-07","SATU"
122,122,121,121,285800,"2019-03-08","SATU"
121,122,121,121,735700,"2019-03-11","SATU"
120,121,119,121,728800,"2019-03-12","SATU"
124,124,120,121,339300,"2019-03-13","SATU"
120,125,120,122,98000,"2019-03-14","SATU"
121,124,120,120,1969000,"2019-03-15","SATU"
120,123,120,122,394600,"2019-03-18","SATU"
122,122,121,121,116100,"2019-03-19","SATU"
120,122,120,121,365400,"2019-03-20","SATU"
120,122,119,120,633000,"2019-03-21","SATU"
120,122,119,120,115600,"2019-03-22","SATU"
121,121,119,121,566800,"2019-03-25","SATU"
121,122,120,120,531500,"2019-03-26","SATU"
120,122,119,121,1041000,"2019-03-27","SATU"
121,125,121,123,363400,"2019-03-28","SATU"
120,125,120,121,496600,"2019-03-29","SATU"
121,123,120,120,975800,"2019-04-01","SATU"
122,122,120,122,441300,"2019-04-02","SATU"
122,122,122,122,0,"2019-04-03","SATU"
124,124,120,120,220400,"2019-04-04","SATU"
120,122,119,119,853000,"2019-04-05","SATU"
120,122,120,120,990900,"2019-04-08","SATU"
120,122,117,120,781600,"2019-04-09","SATU"
119,119,116,118,577300,"2019-04-10","SATU"
115,117,114,116,707700,"2019-04-11","SATU"
117,117,113,114,395300,"2019-04-12","SATU"
113,116,110,113,2085100,"2019-04-15","SATU"
116,119,112,113,872800,"2019-04-16","SATU"
113,113,113,113,0,"2019-04-17","SATU"
117,117,113,113,61500,"2019-04-18","SATU"
113,113,113,113,0,"2019-04-19","SATU"
116,116,108,113,21065900,"2019-04-22","SATU"
112,117,110,114,708300,"2019-04-23","SATU"
112,117,112,115,1114700,"2019-04-24","SATU"
117,117,112,114,608000,"2019-04-25","SATU"
111,113,110,110,515000,"2019-04-26","SATU"
112,112,109,111,39100,"2019-04-29","SATU"
110,117,110,117,667700,"2019-04-30","SATU"
117,117,117,117,0,"2019-05-01","SATU"
117,117,112,113,749300,"2019-05-02","SATU"
116,116,107,112,1758000,"2019-05-03","SATU"
112,113,110,110,3327900,"2019-05-06","SATU"
113,113,108,110,1714900,"2019-05-07","SATU"
110,110,107,108,296100,"2019-05-08","SATU"
106,107,105,105,239600,"2019-05-09","SATU"
106,110,100,105,1684500,"2019-05-10","SATU"
105,116,105,108,2519300,"2019-05-13","SATU"
109,112,107,112,186600,"2019-05-14","SATU"
113,116,111,111,1815100,"2019-05-15","SATU"
112,115,110,112,882600,"2019-05-16","SATU"
110,112,108,109,706100,"2019-05-17","SATU"
109,130,109,116,22821300,"2019-05-20","SATU"
117,120,115,115,625400,"2019-05-21","SATU"
114,119,113,115,1075200,"2019-05-22","SATU"
114,117,113,114,499600,"2019-05-23","SATU"
114,117,111,114,438700,"2019-05-24","SATU"
114,116,112,112,483600,"2019-05-27","SATU"
112,117,112,117,143100,"2019-05-28","SATU"
118,118,114,116,61800,"2019-05-29","SATU"
116,116,116,116,0,"2019-05-30","SATU"
116,118,114,115,340500,"2019-05-31","SATU"
115,115,115,115,0,"2019-06-03","SATU"
115,115,115,115,0,"2019-06-04","SATU"
115,115,115,115,0,"2019-06-05","SATU"
115,115,115,115,0,"2019-06-06","SATU"
115,115,115,115,0,"2019-06-07","SATU"
118,118,114,116,139800,"2019-06-10","SATU"
116,117,114,115,398500,"2019-06-11","SATU"
116,116,113,114,570600,"2019-06-12","SATU"
116,120,114,118,98600,"2019-06-13","SATU"
118,121,115,118,175000,"2019-06-14","SATU"
116,119,115,119,379100,"2019-06-17","SATU"
120,120,114,118,179900,"2019-06-18","SATU"
119,119,114,114,532200,"2019-06-19","SATU"
114,117,114,116,218300,"2019-06-20","SATU"
117,117,115,115,207200,"2019-06-21","SATU"
115,116,114,114,196700,"2019-06-24","SATU"
115,118,114,116,311800,"2019-06-25","SATU"
115,117,115,117,233700,"2019-06-26","SATU"
118,122,115,117,1312400,"2019-06-27","SATU"
120,135,118,135,4958500,"2019-06-28","SATU"
130,130,121,122,545400,"2019-07-01","SATU"
124,125,116,117,394000,"2019-07-02","SATU"
121,121,117,117,93600,"2019-07-03","SATU"
117,119,117,119,27900,"2019-07-04","SATU"
119,119,116,116,70600,"2019-07-05","SATU"
118,121,117,118,45800,"2019-07-08","SATU"
118,118,117,118,176500,"2019-07-09","SATU"
118,123,117,117,185700,"2019-07-10","SATU"
117,120,117,117,40600,"2019-07-11","SATU"
118,119,114,114,815600,"2019-07-12","SATU"
115,117,115,115,32500,"2019-07-15","SATU"
115,116,114,116,44000,"2019-07-16","SATU"
115,118,115,116,46500,"2019-07-17","SATU"
115,116,115,116,152000,"2019-07-18","SATU"
116,117,115,116,2041500,"2019-07-19","SATU"
116,118,116,117,2117100,"2019-07-22","SATU"
118,118,115,117,2212600,"2019-07-23","SATU"
116,125,116,120,1945100,"2019-07-24","SATU"
117,121,117,117,1605800,"2019-07-25","SATU"
117,119,116,116,1519800,"2019-07-26","SATU"
117,120,116,119,1541800,"2019-07-29","SATU"
119,127,118,118,2127800,"2019-07-30","SATU"
119,121,117,117,1733700,"2019-07-31","SATU"
118,120,118,118,1571300,"2019-08-01","SATU"
117,118,115,116,2024600,"2019-08-02","SATU"
117,118,114,115,1211500,"2019-08-05","SATU"
115,116,112,114,1829300,"2019-08-06","SATU"
115,116,114,114,1602400,"2019-08-07","SATU"
115,115,113,114,1682400,"2019-08-08","SATU"
114,115,114,114,1724500,"2019-08-09","SATU"
114,115,114,114,1574200,"2019-08-12","SATU"
114,116,113,116,1905600,"2019-08-13","SATU"
114,116,113,113,1132800,"2019-08-14","SATU"
113,114,112,114,1667300,"2019-08-15","SATU"
114,114,112,114,1561000,"2019-08-16","SATU"
114,114,112,114,1560700,"2019-08-19","SATU"
117,117,111,112,1633300,"2019-08-20","SATU"
111,113,111,112,1681900,"2019-08-21","SATU"
113,114,112,113,1655200,"2019-08-22","SATU"
113,114,112,114,1584200,"2019-08-23","SATU"
113,116,113,115,1703700,"2019-08-26","SATU"
113,115,112,114,100800,"2019-08-27","SATU"
113,115,100,109,1557100,"2019-08-28","SATU"
113,117,110,113,2180000,"2019-08-29","SATU"
117,117,110,110,86300,"2019-08-30","SATU"
110,114,108,112,135600,"2019-09-02","SATU"
112,112,110,110,63000,"2019-09-03","SATU"
112,113,110,110,153200,"2019-09-04","SATU"
114,114,110,111,153000,"2019-09-05","SATU"
111,113,110,113,52800,"2019-09-06","SATU"
113,115,113,113,11000,"2019-09-09","SATU"
114,118,113,118,206900,"2019-09-10","SATU"
118,119,115,115,162400,"2019-09-11","SATU"
115,116,114,116,28200,"2019-09-12","SATU"
116,117,112,116,319200,"2019-09-13","SATU"
116,116,112,112,226500,"2019-09-16","SATU"
115,115,112,113,525400,"2019-09-17","SATU"
112,115,110,114,185300,"2019-09-18","SATU"
111,112,110,110,517200,"2019-09-19","SATU"
110,110,110,110,8000,"2019-09-20","SATU"
110,112,110,110,10200,"2019-09-23","SATU"
109,110,109,109,257000,"2019-09-24","SATU"
109,109,109,109,30200,"2019-09-25","SATU"
110,112,109,109,302800,"2019-09-26","SATU"
111,118,110,111,85400,"2019-09-27","SATU"
111,125,110,125,4426800,"2019-09-30","SATU"
118,124,109,111,725400,"2019-10-01","SATU"
112,112,110,110,123000,"2019-10-02","SATU"
110,110,108,108,43400,"2019-10-03","SATU"
112,112,112,112,100,"2019-10-04","SATU"
112,112,112,112,0,"2019-10-07","SATU"
113,113,110,112,10200,"2019-10-08","SATU"
111,112,111,112,200,"2019-10-09","SATU"
111,112,111,112,9600,"2019-10-10","SATU"
110,113,110,113,37000,"2019-10-11","SATU"
113,113,110,113,13100,"2019-10-14","SATU"
110,113,110,113,20800,"2019-10-15","SATU"
113,113,108,108,10800,"2019-10-16","SATU"
112,112,109,112,38100,"2019-10-17","SATU"
112,112,110,112,23600,"2019-10-18","SATU"
112,112,111,112,6100,"2019-10-21","SATU"
109,112,109,109,5700,"2019-10-22","SATU"
113,113,109,112,11300,"2019-10-23","SATU"
110,110,109,109,33200,"2019-10-24","SATU"
109,111,109,109,24900,"2019-10-25","SATU"
111,112,111,112,5100,"2019-10-28","SATU"
112,112,106,106,23500,"2019-10-29","SATU"
107,109,105,105,282900,"2019-10-30","SATU"
105,108,104,104,51400,"2019-10-31","SATU"
104,107,100,107,163500,"2019-11-01","SATU"
110,112,100,101,54300,"2019-11-04","SATU"
108,108,102,102,4100,"2019-11-05","SATU"
107,107,100,101,272500,"2019-11-06","SATU"
101,109,97,101,184300,"2019-11-07","SATU"
101,101,96,98,88100,"2019-11-08","SATU"
106,106,92,95,102600,"2019-11-11","SATU"
90,94,89,91,211500,"2019-11-12","SATU"
81,95,81,92,306500,"2019-11-13","SATU"
85,90,85,88,84000,"2019-11-14","SATU"
78,92,78,92,139100,"2019-11-15","SATU"
92,92,80,87,198400,"2019-11-18","SATU"
77,85,77,80,142300,"2019-11-19","SATU"
70,83,70,76,251400,"2019-11-20","SATU"
66,76,66,74,279600,"2019-11-21","SATU"
64,77,64,77,279800,"2019-11-22","SATU"
75,78,73,73,274300,"2019-11-25","SATU"
63,80,63,76,403900,"2019-11-26","SATU"
75,76,73,75,525800,"2019-11-27","SATU"
74,75,74,75,188800,"2019-11-28","SATU"
75,75,73,73,184800,"2019-11-29","SATU"
73,87,73,78,647300,"2019-12-02","SATU"
76,77,75,75,315300,"2019-12-03","SATU"
85,85,74,75,251000,"2019-12-04","SATU"
82,82,75,76,205400,"2019-12-05","SATU"
83,83,75,75,122400,"2019-12-06","SATU"
80,80,75,79,56500,"2019-12-09","SATU"
79,79,75,76,251900,"2019-12-10","SATU"
83,83,75,75,106200,"2019-12-11","SATU"
83,83,75,75,112100,"2019-12-12","SATU"
85,85,75,75,212600,"2019-12-13","SATU"
80,80,75,75,201800,"2019-12-16","SATU"
85,85,75,76,300200,"2019-12-17","SATU"
86,86,76,77,202000,"2019-12-18","SATU"
87,87,77,79,426400,"2019-12-19","SATU"
89,89,78,81,429900,"2019-12-20","SATU"
81,88,81,84,553100,"2019-12-23","SATU"
94,94,85,89,1684900,"2019-12-26","SATU"
99,99,89,91,2274300,"2019-12-27","SATU"
101,101,87,87,2287600,"2019-12-30","SATU"
77,86,67,78,320400,"2020-01-02","SATU"
88,88,75,77,95900,"2020-01-03","SATU"
67,77,67,75,163400,"2020-01-06","SATU"
84,84,74,75,61800,"2020-01-07","SATU"
85,85,70,73,180900,"2020-01-08","SATU"
75,75,50,61,4092300,"2020-01-09","SATU"
53,64,53,59,398400,"2020-01-10","SATU"
50,71,50,62,312500,"2020-01-13","SATU"
64,64,58,60,136700,"2020-01-14","SATU"
70,70,58,58,267900,"2020-01-15","SATU"
58,65,56,62,286900,"2020-01-16","SATU"
52,69,52,67,193700,"2020-01-17","SATU"
57,70,57,67,129100,"2020-01-20","SATU"
69,70,62,66,46100,"2020-01-21","SATU"
65,89,62,69,990500,"2020-01-22","SATU"
69,74,65,70,37500,"2020-01-23","SATU"
70,73,66,73,198300,"2020-01-24","SATU"
80,80,66,70,501200,"2020-01-27","SATU"
73,74,66,69,16200,"2020-01-28","SATU"
73,74,66,73,147800,"2020-01-29","SATU"
73,73,58,58,3550300,"2020-01-30","SATU"
58,62,57,57,240300,"2020-01-31","SATU"
56,59,55,55,1005000,"2020-02-03","SATU"
55,62,55,56,107000,"2020-02-04","SATU"
56,59,56,56,25500,"2020-02-05","SATU"
50,59,50,57,122900,"2020-02-06","SATU"
50,58,50,58,210600,"2020-02-07","SATU"
57,58,56,58,160300,"2020-02-10","SATU"
55,60,55,55,302500,"2020-02-11","SATU"
55,56,55,56,10700,"2020-02-12","SATU"
54,58,53,55,201700,"2020-02-13","SATU"
56,58,53,54,155100,"2020-02-14","SATU"
53,56,53,56,3100,"2020-02-17","SATU"
54,60,54,56,47900,"2020-02-18","SATU"
60,60,54,57,2200,"2020-02-19","SATU"
52,57,51,53,46300,"2020-02-20","SATU"
53,57,53,54,6700,"2020-02-21","SATU"
55,55,53,53,3800,"2020-02-24","SATU"
51,55,50,54,103200,"2020-02-25","SATU"
55,55,50,54,1506000,"2020-02-26","SATU"
51,51,50,51,163800,"2020-02-27","SATU"
50,54,50,50,215600,"2020-02-28","SATU"
54,54,50,53,46000,"2020-03-02","SATU"
51,53,50,53,271300,"2020-03-03","SATU"
54,54,51,54,300,"2020-03-04","SATU"
51,53,50,52,483400,"2020-03-05","SATU"
50,51,50,50,785500,"2020-03-06","SATU"
50,52,50,50,35200,"2020-03-09","SATU"
50,51,50,50,739400,"2020-03-10","SATU"
50,50,50,50,434500,"2020-03-11","SATU"
50,50,50,50,400100,"2020-03-12","SATU"
50,50,50,50,451100,"2020-03-13","SATU"
50,51,50,51,4200,"2020-03-16","SATU"
50,50,50,50,500,"2020-03-17","SATU"
50,50,50,50,200,"2020-03-18","SATU"
50,50,50,50,0,"2020-03-19","SATU"
50,50,50,50,11000,"2020-03-20","SATU"
50,50,50,50,1600,"2020-03-23","SATU"
50,50,50,50,0,"2020-03-24","SATU"
50,50,50,50,1000,"2020-03-26","SATU"
51,53,50,51,407700,"2020-03-27","SATU"
50,50,50,50,77300,"2020-03-30","SATU"
50,59,50,54,40900,"2020-03-31","SATU"
53,53,51,51,2100,"2020-04-01","SATU"
50,50,50,50,100,"2020-04-02","SATU"
51,51,50,51,1100,"2020-04-03","SATU"
50,50,50,50,15800,"2020-04-06","SATU"
50,50,50,50,1300,"2020-04-07","SATU"
50,53,50,53,1500,"2020-04-08","SATU"
52,52,52,52,300,"2020-04-09","SATU"
52,52,52,52,0,"2020-04-13","SATU"
50,51,50,51,10100,"2020-04-14","SATU"
50,51,50,50,70200,"2020-04-15","SATU"
50,50,50,50,200,"2020-04-16","SATU"
50,50,50,50,25000,"2020-04-17","SATU"
50,50,50,50,100,"2020-04-20","SATU"
50,50,50,50,0,"2020-04-21","SATU"
54,54,54,54,200,"2020-04-22","SATU"
51,52,51,52,28700,"2020-04-23","SATU"
52,52,52,52,0,"2020-04-24","SATU"
52,52,52,52,0,"2020-04-27","SATU"
50,50,50,50,100,"2020-04-28","SATU"
51,51,51,51,200,"2020-04-29","SATU"
50,50,50,50,100,"2020-04-30","SATU"
50,50,50,50,0,"2020-05-04","SATU"
50,50,50,50,2000,"2020-05-05","SATU"
50,50,50,50,500,"2020-05-06","SATU"
53,53,53,53,200,"2020-05-08","SATU"
50,50,50,50,3200,"2020-05-11","SATU"
50,50,50,50,100,"2020-05-12","SATU"
50,50,50,50,0,"2020-05-13","SATU"
50,50,50,50,100,"2020-05-14","SATU"
50,50,50,50,100,"2020-05-15","SATU"
50,50,50,50,0,"2020-05-18","SATU"
50,50,50,50,0,"2020-05-19","SATU"
50,50,50,50,0,"2020-05-20","SATU"
50,50,50,50,0,"2020-05-26","SATU"
50,50,50,50,0,"2020-05-27","SATU"
50,50,50,50,0,"2020-05-28","SATU"
50,50,50,50,100,"2020-05-29","SATU"
50,50,50,50,4200,"2020-06-02","SATU"
50,50,50,50,0,"2020-06-03","SATU"
50,50,50,50,100,"2020-06-04","SATU"
50,50,50,50,0,"2020-06-05","SATU"
50,50,50,50,500,"2020-06-08","SATU"
50,50,50,50,300,"2020-06-09","SATU"
50,50,50,50,100,"2020-06-10","SATU"
50,50,50,50,0,"2020-06-11","SATU"
50,50,50,50,78300,"2020-06-12","SATU"
50,50,50,50,100,"2020-06-15","SATU"
50,50,50,50,0,"2020-06-16","SATU"
50,50,50,50,0,"2020-06-17","SATU"
50,50,50,50,0,"2020-06-18","SATU"
50,50,50,50,0,"2020-06-19","SATU"
50,50,50,50,0,"2020-06-22","SATU"
50,50,50,50,1000,"2020-06-23","SATU"
50,50,50,50,4000,"2020-06-24","SATU"
50,50,50,50,0,"2020-06-25","SATU"
50,50,50,50,100,"2020-06-26","SATU"
50,50,50,50,0,"2020-06-29","SATU"
50,50,50,50,0,"2020-06-30","SATU"
50,50,50,50,0,"2020-07-01","SATU"
50,50,50,50,0,"2020-07-02","SATU"
50,50,50,50,0,"2020-07-03","SATU"
50,50,50,50,0,"2020-07-06","SATU"
50,50,50,50,0,"2020-07-07","SATU"
50,50,50,50,0,"2020-07-08","SATU"
50,50,50,50,900,"2020-07-09","SATU"
50,50,50,50,0,"2020-07-10","SATU"
50,50,50,50,0,"2020-07-13","SATU"
50,50,50,50,0,"2020-07-14","SATU"
50,50,50,50,0,"2020-07-15","SATU"
50,50,50,50,0,"2020-07-16","SATU"
50,50,50,50,0,"2020-07-17","SATU"
50,50,50,50,0,"2020-07-20","SATU"
50,50,50,50,0,"2020-07-21","SATU"
50,50,50,50,0,"2020-07-22","SATU"
50,50,50,50,48000,"2020-07-23","SATU"
50,50,50,50,100,"2020-07-24","SATU"
50,50,50,50,0,"2020-07-27","SATU"
50,50,50,50,0,"2020-07-28","SATU"
50,50,50,50,100,"2020-07-29","SATU"
50,50,50,50,0,"2020-07-30","SATU"
50,50,50,50,0,"2020-08-03","SATU"
50,50,50,50,0,"2020-08-04","SATU"
50,50,50,50,100,"2020-08-05","SATU"
50,50,50,50,0,"2020-08-06","SATU"
50,50,50,50,0,"2020-08-07","SATU"
50,50,50,50,0,"2020-08-10","SATU"
50,50,50,50,0,"2020-08-11","SATU"
50,50,50,50,0,"2020-08-12","SATU"
50,50,50,50,0,"2020-08-13","SATU"
50,50,50,50,0,"2020-08-14","SATU"
50,50,50,50,100,"2020-08-18","SATU"
50,50,50,50,50000,"2020-08-19","SATU"
50,50,50,50,0,"2020-08-24","SATU"
50,50,50,50,0,"2020-08-25","SATU"
50,50,50,50,4000,"2020-08-26","SATU"
50,50,50,50,0,"2020-08-27","SATU"
50,50,50,50,0,"2020-08-28","SATU"
50,50,50,50,0,"2020-08-31","SATU"
50,50,50,50,0,"2020-09-01","SATU"
50,50,50,50,500,"2020-09-02","SATU"
50,50,50,50,71000,"2020-09-03","SATU"
50,50,50,50,0,"2020-09-04","SATU"
50,50,50,50,0,"2020-09-07","SATU"
50,50,50,50,0,"2020-09-08","SATU"
50,50,50,50,100,"2020-09-09","SATU"
50,50,50,50,0,"2020-09-10","SATU"
50,50,50,50,200,"2020-09-11","SATU"
50,50,50,50,0,"2020-09-14","SATU"
50,50,50,50,0,"2020-09-15","SATU"
50,50,50,50,0,"2020-09-16","SATU"
50,50,50,50,0,"2020-09-17","SATU"
50,50,50,50,0,"2020-09-18","SATU"
50,50,50,50,0,"2020-09-21","SATU"
50,50,50,50,0,"2020-09-22","SATU"
50,50,50,50,0,"2020-09-23","SATU"
50,50,50,50,0,"2020-09-24","SATU"
50,50,50,50,0,"2020-09-25","SATU"
50,50,50,50,0,"2020-09-28","SATU"
50,50,50,50,0,"2020-09-29","SATU"
50,50,50,50,10000,"2020-09-30","SATU"
50,50,50,50,0,"2020-10-01","SATU"
50,50,50,50,0,"2020-10-02","SATU"
57,57,50,50,129900,"2020-10-05","SATU"
50,50,50,50,700,"2020-10-06","SATU"
50,53,50,50,580000,"2020-10-07","SATU"
50,56,50,50,1114600,"2020-10-08","SATU"
51,51,50,51,207200,"2020-10-09","SATU"
50,50,50,50,111300,"2020-10-12","SATU"
50,50,50,50,139300,"2020-10-13","SATU"
50,51,50,50,83400,"2020-10-14","SATU"
50,50,50,50,172700,"2020-10-15","SATU"
50,50,50,50,4800,"2020-10-16","SATU"
50,50,50,50,130400,"2020-10-19","SATU"
50,50,50,50,210200,"2020-10-20","SATU"
50,50,50,50,0,"2020-10-21","SATU"
50,50,50,50,0,"2020-10-22","SATU"
50,50,50,50,0,"2020-10-23","SATU"
50,50,50,50,0,"2020-10-26","SATU"
50,50,50,50,500,"2020-10-27","SATU"
50,50,50,50,0,"2020-11-02","SATU"
52,52,50,50,700,"2020-11-03","SATU"
50,50,50,50,25200,"2020-11-04","SATU"
50,50,50,50,1100,"2020-11-05","SATU"
50,50,50,50,0,"2020-11-06","SATU"
50,51,50,50,115100,"2020-11-09","SATU"
50,50,50,50,5200,"2020-11-10","SATU"
50,50,50,50,0,"2020-11-11","SATU"
50,51,50,50,1400,"2020-11-12","SATU"
50,50,50,50,100,"2020-11-13","SATU"
50,50,50,50,600,"2020-11-16","SATU"
50,50,50,50,45500,"2020-11-17","SATU"
50,50,50,50,1200,"2020-11-18","SATU"
50,50,50,50,200,"2020-11-19","SATU"
50,50,50,50,29600,"2020-11-20","SATU"
50,50,50,50,100,"2020-11-23","SATU"
50,50,50,50,10100,"2020-11-24","SATU"
50,51,50,50,60300,"2020-11-25","SATU"
50,50,50,50,68200,"2020-11-26","SATU"
50,50,50,50,2000,"2020-11-27","SATU"
50,50,50,50,50100,"2020-11-30","SATU"
50,50,50,50,10600,"2020-12-01","SATU"
50,50,50,50,100,"2020-12-02","SATU"
50,50,50,50,10000,"2020-12-03","SATU"
50,50,50,50,11600,"2020-12-04","SATU"
51,51,50,50,85000,"2020-12-07","SATU"
50,50,50,50,6400,"2020-12-08","SATU"
50,50,50,50,1300,"2020-12-10","SATU"
50,50,50,50,500,"2020-12-11","SATU"
50,50,50,50,10400,"2020-12-14","SATU"
50,50,50,50,2100,"2020-12-15","SATU"
50,50,50,50,51600,"2020-12-16","SATU"
50,50,50,50,22200,"2020-12-17","SATU"
50,50,50,50,1183900,"2020-12-18","SATU"
50,50,50,50,133000,"2020-12-21","SATU"
50,50,50,50,253100,"2020-12-22","SATU"
51,51,50,51,394100,"2020-12-23","SATU"
51,51,50,51,196000,"2020-12-28","SATU"
50,50,50,50,326600,"2020-12-29","SATU"
50,51,50,50,736000,"2020-12-30","SATU"
50,51,50,50,65200,"2021-01-04","SATU"
50,51,50,50,6100,"2021-01-05","SATU"
50,50,50,50,300,"2021-01-06","SATU"
50,50,50,50,100,"2021-01-07","SATU"
50,50,50,50,2100,"2021-01-08","SATU"
50,50,50,50,1600,"2021-01-11","SATU"
50,50,50,50,1100,"2021-01-12","SATU"
50,50,50,50,4900,"2021-01-13","SATU"
50,50,50,50,100,"2021-01-14","SATU"
50,50,50,50,1e+05,"2021-01-15","SATU"
51,60,50,52,1844200,"2021-01-18","SATU"
52,52,50,50,1051500,"2021-01-19","SATU"
51,58,50,50,173400,"2021-01-20","SATU"
50,50,50,50,31700,"2021-01-21","SATU"
50,50,50,50,5600,"2021-01-22","SATU"
50,50,50,50,700,"2021-01-25","SATU"
50,50,50,50,0,"2021-01-26","SATU"
50,50,50,50,100,"2021-01-27","SATU"
51,51,50,50,1300,"2021-01-28","SATU"
50,50,50,50,155600,"2021-01-29","SATU"
50,50,50,50,4600,"2021-02-01","SATU"
50,50,50,50,200,"2021-02-02","SATU"
50,50,50,50,1200,"2021-02-03","SATU"
50,50,50,50,0,"2021-02-04","SATU"
50,55,50,51,714400,"2021-02-05","SATU"
51,51,50,50,1700,"2021-02-08","SATU"
50,51,50,50,30100,"2021-02-09","SATU"
51,51,50,50,80100,"2021-02-10","SATU"
50,50,50,50,40700,"2021-02-11","SATU"
50,51,50,51,25200,"2021-02-15","SATU"
51,51,50,51,5400,"2021-02-16","SATU"
51,55,50,50,278100,"2021-02-17","SATU"
50,51,50,50,368100,"2021-02-18","SATU"
51,51,50,51,158400,"2021-02-19","SATU"
51,55,50,51,22700,"2021-02-22","SATU"
51,53,50,51,79400,"2021-02-23","SATU"
50,51,50,50,62500,"2021-02-24","SATU"
52,53,50,51,241000,"2021-02-25","SATU"
53,53,50,51,86800,"2021-02-26","SATU"
50,51,50,51,219500,"2021-03-01","SATU"
51,53,50,51,220900,"2021-03-02","SATU"
51,51,50,51,338500,"2021-03-03","SATU"
51,51,50,50,188700,"2021-03-04","SATU"
50,53,50,51,528700,"2021-03-05","SATU"
50,51,50,50,662300,"2021-03-08","SATU"
50,51,50,50,941500,"2021-03-09","SATU"
51,51,50,51,63600,"2021-03-10","SATU"
51,51,50,51,128500,"2021-03-12","SATU"
51,51,50,50,64100,"2021-03-15","SATU"
51,51,50,50,6300,"2021-03-16","SATU"
50,51,50,50,60700,"2021-03-17","SATU"
51,53,50,50,1055100,"2021-03-18","SATU"
50,51,50,50,314700,"2021-03-19","SATU"
51,66,50,60,12251900,"2021-03-22","SATU"
62,63,56,56,1172100,"2021-03-23","SATU"
53,53,53,53,139200,"2021-03-24","SATU"
51,51,50,50,1651000,"2021-03-25","SATU"
50,67,50,56,53257000,"2021-03-26","SATU"
56,66,53,60,35462200,"2021-03-29","SATU"
65,73,60,68,40499800,"2021-03-30","SATU"
70,77,64,65,46774100,"2021-03-31","SATU"
65,73,61,65,29903200,"2021-04-01","SATU"
65,67,62,67,8550500,"2021-04-05","SATU"
69,70,64,65,3690900,"2021-04-06","SATU"
65,65,63,63,2408500,"2021-04-07","SATU"
63,67,63,65,2166800,"2021-04-08","SATU"
65,74,65,73,34808900,"2021-04-09","SATU"
74,75,68,68,7533300,"2021-04-12","SATU"
68,77,64,75,60244700,"2021-04-13","SATU"
75,77,70,70,17793300,"2021-04-14","SATU"
70,73,66,67,24267800,"2021-04-15","SATU"
67,68,65,66,5583000,"2021-04-16","SATU"
67,68,63,64,5868800,"2021-04-19","SATU"
64,67,63,64,4057500,"2021-04-20","SATU"
65,66,63,64,1117700,"2021-04-21","SATU"
64,66,62,63,3144400,"2021-04-22","SATU"
63,64,60,61,3337200,"2021-04-23","SATU"
61,66,57,58,10546900,"2021-04-26","SATU"
58,64,55,56,13043800,"2021-04-27","SATU"
55,59,53,55,4840700,"2021-04-28","SATU"
55,58,53,57,4346200,"2021-04-29","SATU"
58,58,55,56,1511600,"2021-04-30","SATU"
57,57,55,55,927900,"2021-05-03","SATU"
56,56,54,54,532000,"2021-05-04","SATU"
55,62,54,57,12090700,"2021-05-05","SATU"
57,57,54,54,2971800,"2021-05-06","SATU"
54,56,53,56,1520700,"2021-05-07","SATU"
56,56,53,53,1397000,"2021-05-10","SATU"
53,55,51,52,1565800,"2021-05-11","SATU"
52,54,50,50,3732300,"2021-05-17","SATU"
50,51,50,50,2811400,"2021-05-18","SATU"
51,51,50,50,1437700,"2021-05-19","SATU"
50,50,50,50,463300,"2021-05-20","SATU"
50,51,50,50,912000,"2021-05-21","SATU"
50,50,50,50,73400,"2021-05-24","SATU"
50,50,50,50,203900,"2021-05-25","SATU"
50,50,50,50,223100,"2021-05-27","SATU"
50,50,50,50,21800,"2021-05-28","SATU"
50,50,50,50,38100,"2021-05-31","SATU"
50,50,50,50,257900,"2021-06-02","SATU"
50,50,50,50,20200,"2021-06-03","SATU"
50,51,50,50,2140800,"2021-06-04","SATU"
51,51,50,51,901500,"2021-06-07","SATU"
51,51,50,50,48800,"2021-06-08","SATU"
50,54,50,52,3715300,"2021-06-09","SATU"
52,53,51,52,1859200,"2021-06-10","SATU"
52,53,50,52,1032700,"2021-06-11","SATU"
52,52,50,51,1045400,"2021-06-14","SATU"
51,51,50,51,305800,"2021-06-15","SATU"
50,50,50,50,946100,"2021-06-16","SATU"
51,51,50,51,436900,"2021-06-17","SATU"
51,52,50,50,1005400,"2021-06-18","SATU"
51,51,50,50,129700,"2021-06-21","SATU"
50,50,50,50,22100,"2021-06-22","SATU"
50,50,50,50,53700,"2021-06-23","SATU"
50,50,50,50,18100,"2021-06-24","SATU"
50,50,50,50,37400,"2021-06-25","SATU"
50,50,50,50,12600,"2021-06-28","SATU"
50,50,50,50,100,"2021-06-29","SATU"
50,50,50,50,500,"2021-06-30","SATU"
50,50,50,50,16500,"2021-07-01","SATU"
50,50,50,50,21500,"2021-07-02","SATU"
50,50,50,50,6100,"2021-07-05","SATU"
50,50,50,50,21200,"2021-07-06","SATU"
50,52,50,50,3303300,"2021-07-07","SATU"
50,50,50,50,230200,"2021-07-08","SATU"
50,51,50,50,1697900,"2021-07-09","SATU"
50,55,50,50,15589000,"2021-07-12","SATU"
50,53,50,50,19248700,"2021-07-13","SATU"
50,52,50,51,1428200,"2021-07-14","SATU"
50,55,50,54,20911900,"2021-07-15","SATU"
54,55,51,53,6291900,"2021-07-16","SATU"
54,54,53,54,12468000,"2021-07-19","SATU"
55,55,52,54,13751800,"2021-07-21","SATU"
54,54,52,53,6430800,"2021-07-22","SATU"
54,54,52,53,2451900,"2021-07-23","SATU"
53,54,52,53,8430200,"2021-07-26","SATU"
53,56,53,53,9358800,"2021-07-27","SATU"
53,55,52,53,18335000,"2021-07-28","SATU"
54,54,53,53,16905200,"2021-07-29","SATU"
53,54,53,53,13740200,"2021-07-30","SATU"
53,54,52,53,10643300,"2021-08-02","SATU"
53,54,52,54,14829900,"2021-08-03","SATU"
54,54,52,53,3777700,"2021-08-04","SATU"
53,54,53,54,4387300,"2021-08-05","SATU"
53,54,52,54,5691600,"2021-08-06","SATU"
54,54,52,53,1443000,"2021-08-09","SATU"
53,53,51,53,3351100,"2021-08-10","SATU"
52,53,52,53,502200,"2021-08-12","SATU"
53,53,51,52,634600,"2021-08-13","SATU"
53,53,51,52,2617600,"2021-08-16","SATU"
51,53,51,52,1972300,"2021-08-18","SATU"
53,54,52,53,1748800,"2021-08-19","SATU"
54,54,52,52,1287800,"2021-08-20","SATU"
53,54,52,54,7336900,"2021-08-23","SATU"
53,56,53,56,13791900,"2021-08-24","SATU"
55,60,54,59,51063300,"2021-08-25","SATU"
62,62,58,60,34251300,"2021-08-26","SATU"
61,61,57,59,9108100,"2021-08-27","SATU"
58,60,57,59,7225700,"2021-08-30","SATU"
58,60,57,57,5164500,"2021-08-31","SATU"
57,59,57,59,8513700,"2021-09-01","SATU"
58,63,58,62,29727100,"2021-09-02","SATU"
62,63,59,60,11781500,"2021-09-03","SATU"
60,61,58,59,8289800,"2021-09-06","SATU"
59,60,58,59,7112600,"2021-09-07","SATU"
59,61,58,60,8257200,"2021-09-08","SATU"
60,61,58,59,10632200,"2021-09-09","SATU"
59,60,59,59,2477900,"2021-09-10","SATU"
60,61,59,59,3467200,"2021-09-13","SATU"
59,60,58,59,5490100,"2021-09-14","SATU"
59,60,59,60,8081700,"2021-09-15","SATU"
59,66,59,66,39317100,"2021-09-16","SATU"
66,70,63,70,36133700,"2021-09-17","SATU"
73,73,67,68,7330100,"2021-09-20","SATU"
68,69,67,69,4764000,"2021-09-21","SATU"
68,69,66,67,9279300,"2021-09-22","SATU"
68,69,65,67,13678900,"2021-09-23","SATU"
67,85,67,75,300193600,"2021-09-24","SATU"
77,80,70,74,72457500,"2021-09-27","SATU"
72,75,70,70,22826600,"2021-09-28","SATU"
73,73,68,70,22499900,"2021-09-29","SATU"
69,73,69,72,21038500,"2021-09-30","SATU"
72,73,68,70,14037900,"2021-10-01","SATU"
70,70,68,70,4464900,"2021-10-04","SATU"
72,72,68,69,2470400,"2021-10-05","SATU"
68,70,67,69,5700900,"2021-10-06","SATU"
73,73,68,69,3134000,"2021-10-07","SATU"
69,71,68,69,9230300,"2021-10-08","SATU"
72,72,68,69,5466700,"2021-10-11","SATU"
69,74,68,73,28523800,"2021-10-12","SATU"
74,74,70,72,8654400,"2021-10-13","SATU"
71,72,70,71,5274200,"2021-10-14","SATU"
71,75,71,75,27120400,"2021-10-15","SATU"
75,76,73,74,3230400,"2021-10-18","SATU"
74,74,72,73,2709900,"2021-10-19","SATU"
73,74,72,73,3620100,"2021-10-21","SATU"
72,75,72,74,6944800,"2021-10-22","SATU"
73,76,73,75,10314300,"2021-10-25","SATU"
75,79,74,76,28094300,"2021-10-26","SATU"
76,77,74,75,5044400,"2021-10-27","SATU"
76,76,73,74,2311600,"2021-10-28","SATU"
75,75,73,74,1946200,"2021-10-29","SATU"
74,75,73,73,2797500,"2021-11-01","SATU"
73,75,71,72,8354200,"2021-11-02","SATU"
73,73,71,71,2338800,"2021-11-03","SATU"
71,73,71,73,3657400,"2021-11-04","SATU"
72,73,71,72,1607200,"2021-11-05","SATU"
73,73,70,71,3990300,"2021-11-08","SATU"
72,72,70,70,3753900,"2021-11-09","SATU"
71,73,71,72,2603500,"2021-11-10","SATU"
72,75,71,75,7534600,"2021-11-11","SATU"
74,78,74,78,15400100,"2021-11-12","SATU"
78,79,75,76,6528600,"2021-11-15","SATU"
76,78,75,77,6751800,"2021-11-16","SATU"
77,78,75,77,8878600,"2021-11-17","SATU"
78,88,76,87,79613600,"2021-11-18","SATU"
87,100,84,97,94930000,"2021-11-19","SATU"
98,100,92,93,19366400,"2021-11-22","SATU"
93,94,90,92,5169700,"2021-11-23","SATU"
93,94,92,94,7274400,"2021-11-24","SATU"
94,97,92,94,14313200,"2021-11-25","SATU"
93,95,92,93,2600400,"2021-11-26","SATU"
93,95,91,93,4941300,"2021-11-29","SATU"
94,96,93,93,6470900,"2021-11-30","SATU"
93,97,93,97,15992500,"2021-12-01","SATU"
96,108,96,105,35214700,"2021-12-02","SATU"
105,105,100,100,10691000,"2021-12-03","SATU"
101,101,99,101,4261300,"2021-12-06","SATU"
100,101,96,98,6676200,"2021-12-07","SATU"
97,99,97,97,4404500,"2021-12-08","SATU"
97,101,97,101,10938200,"2021-12-09","SATU"
102,102,98,98,6966300,"2021-12-10","SATU"
98,100,97,98,5085100,"2021-12-13","SATU"
98,98,94,95,6974800,"2021-12-14","SATU"
95,95,93,95,3159500,"2021-12-15","SATU"
97,97,94,94,2087600,"2021-12-16","SATU"
96,96,93,94,35963200,"2021-12-17","SATU"
94,95,93,94,4014900,"2021-12-20","SATU"
93,95,93,95,8115200,"2021-12-21","SATU"
95,97,94,97,12289000,"2021-12-22","SATU"
100,112,97,112,68150700,"2021-12-23","SATU"
112,114,106,110,25765000,"2021-12-24","SATU"
107,108,105,105,4547500,"2021-12-27","SATU"
106,107,105,106,4032200,"2021-12-28","SATU"
106,107,105,105,5615400,"2021-12-29","SATU"
106,106,103,104,22603500,"2021-12-30","SATU"
104,104,100,100,6815200,"2022-01-03","SATU"
101,102,97,102,6222300,"2022-01-04","SATU"
102,103,100,101,4059800,"2022-01-05","SATU"
101,101,97,97,5768100,"2022-01-06","SATU"
97,100,97,100,11421000,"2022-01-07","SATU"
101,105,100,105,11754300,"2022-01-10","SATU"
105,105,101,101,7975000,"2022-01-11","SATU"
101,102,99,101,6357000,"2022-01-12","SATU"
100,102,100,102,6836000,"2022-01-13","SATU"
102,105,101,105,16330900,"2022-01-14","SATU"
105,114,105,112,60242400,"2022-01-17","SATU"
109,113,108,110,7929100,"2022-01-18","SATU"
110,110,107,107,4579600,"2022-01-19","SATU"
106,109,106,108,6471400,"2022-01-20","SATU"
107,107,105,106,3187400,"2022-01-21","SATU"
106,106,103,106,5050500,"2022-01-24","SATU"
106,106,102,104,4985000,"2022-01-25","SATU"
103,104,101,103,3671800,"2022-01-26","SATU"
103,104,99,100,6401600,"2022-01-27","SATU"
100,101,98,101,9286000,"2022-01-28","SATU"
101,102,99,100,3722700,"2022-01-31","SATU"
100,101,98,101,5998800,"2022-02-02","SATU"
101,102,100,100,6327300,"2022-02-03","SATU"
100,101,99,100,2547500,"2022-02-04","SATU"
100,101,99,100,2495800,"2022-02-07","SATU"
99,102,99,102,9890300,"2022-02-08","SATU"
102,102,98,100,5053600,"2022-02-09","SATU"
100,101,98,99,2060100,"2022-02-10","SATU"
99,100,98,100,11032500,"2022-02-11","SATU"
100,101,99,101,1796000,"2022-02-14","SATU"
101,101,99,99,3470700,"2022-02-15","SATU"
99,100,98,98,4141200,"2022-02-16","SATU"
99,100,98,100,3563000,"2022-02-17","SATU"
100,101,98,98,2488600,"2022-02-18","SATU"
98,100,98,100,3720000,"2022-02-21","SATU"
100,100,98,100,2643400,"2022-02-22","SATU"
100,100,97,98,3160400,"2022-02-23","SATU"
98,99,96,96,2447200,"2022-02-24","SATU"
96,97,94,97,9387500,"2022-02-25","SATU"
97,99,96,97,3297000,"2022-03-01","SATU"
97,98,96,98,2786600,"2022-03-02","SATU"
98,99,97,97,4097200,"2022-03-04","SATU"
97,98,96,97,1762200,"2022-03-07","SATU"
96,98,96,98,5077500,"2022-03-08","SATU"
98,106,97,105,56501000,"2022-03-09","SATU"
105,105,102,105,12290800,"2022-03-10","SATU"
104,105,102,103,11360800,"2022-03-11","SATU"
103,105,102,104,18828400,"2022-03-14","SATU"
106,106,103,103,6488200,"2022-03-15","SATU"
102,105,102,104,15566300,"2022-03-16","SATU"
103,104,101,103,8632000,"2022-03-17","SATU"
104,104,102,102,8229700,"2022-03-18","SATU"
102,104,101,103,6311700,"2022-03-21","SATU"
104,104,102,102,5605300,"2022-03-22","SATU"
102,104,99,103,14883500,"2022-03-23","SATU"
101,104,101,103,5793200,"2022-03-24","SATU"
103,104,102,104,5480000,"2022-03-25","SATU"
103,115,103,115,69293000,"2022-03-28","SATU"
113,115,110,112,10567500,"2022-03-29","SATU"
110,112,108,110,6488500,"2022-03-30","SATU"
108,113,108,113,15838700,"2022-03-31","SATU"
115,115,110,112,6803500,"2022-04-01","SATU"
110,112,107,109,5901100,"2022-04-04","SATU"
112,112,108,108,1706500,"2022-04-05","SATU"
108,109,107,107,2667600,"2022-04-06","SATU"
108,109,105,109,7987700,"2022-04-07","SATU"
107,110,107,110,4754300,"2022-04-08","SATU"
110,110,108,110,5543900,"2022-04-11","SATU"
109,111,108,111,6033300,"2022-04-12","SATU"
112,112,109,109,2818500,"2022-04-13","SATU"
110,111,108,110,7181600,"2022-04-14","SATU"
112,112,109,109,8974000,"2022-04-18","SATU"
109,110,108,108,4947500,"2022-04-19","SATU"
108,109,106,108,3742500,"2022-04-20","SATU"
108,109,106,107,5652700,"2022-04-21","SATU"
108,108,105,105,5390500,"2022-04-22","SATU"
104,105,102,102,3281900,"2022-04-25","SATU"
102,105,102,105,11812600,"2022-04-26","SATU"
104,104,102,102,4375600,"2022-04-27","SATU"
102,103,100,101,4973700,"2022-04-28","SATU"
101,103,101,102,3561200,"2022-05-09","SATU"
103,103,100,102,4286700,"2022-05-10","SATU"
102,111,102,109,31415700,"2022-05-11","SATU"
107,109,106,107,2289000,"2022-05-12","SATU"
116,116,106,107,1722000,"2022-05-13","SATU"
107,107,104,107,2531100,"2022-05-17","SATU"
107,108,106,108,4144800,"2022-05-18","SATU"
106,108,106,107,1915500,"2022-05-19","SATU"
107,114,106,113,23532900,"2022-05-20","SATU"
113,114,110,113,3592100,"2022-05-23","SATU"
113,113,110,110,2410000,"2022-05-24","SATU"
110,111,107,109,2851800,"2022-05-25","SATU"
110,111,108,111,5273100,"2022-05-27","SATU"
111,112,109,110,2557500,"2022-05-30","SATU"
110,111,107,108,4276200,"2022-05-31","SATU"
109,109,106,107,3171800,"2022-06-02","SATU"
108,108,106,108,3950900,"2022-06-03","SATU"
106,108,106,108,3498200,"2022-06-06","SATU"
108,109,108,108,2112600,"2022-06-07","SATU"
108,109,107,108,2762500,"2022-06-08","SATU"
107,109,107,109,3146400,"2022-06-09","SATU"
110,110,107,108,2760100,"2022-06-10","SATU"
108,108,107,108,3832100,"2022-06-13","SATU"
108,110,106,109,4741800,"2022-06-14","SATU"
110,110,107,108,3607200,"2022-06-15","SATU"
108,109,106,107,3323700,"2022-06-16","SATU"
107,109,106,109,5269200,"2022-06-17","SATU"
108,109,107,107,3935700,"2022-06-20","SATU"
108,109,107,109,3979500,"2022-06-21","SATU"
109,110,107,109,3421100,"2022-06-22","SATU"
109,112,109,111,7037200,"2022-06-23","SATU"
112,113,109,110,5405100,"2022-06-24","SATU"
111,111,109,109,3629200,"2022-06-27","SATU"
109,109,107,108,3635300,"2022-06-28","SATU"
108,109,107,108,2565500,"2022-06-29","SATU"
108,108,106,106,4967600,"2022-06-30","SATU"
106,107,104,107,7625900,"2022-07-01","SATU"
106,108,106,108,3545900,"2022-07-04","SATU"
108,109,107,109,4508300,"2022-07-05","SATU"
110,110,107,108,5455700,"2022-07-06","SATU"
108,108,107,107,3573700,"2022-07-07","SATU"
107,110,107,108,5068900,"2022-07-08","SATU"
109,110,108,109,5161300,"2022-07-11","SATU"
108,110,108,110,9855200,"2022-07-12","SATU"
110,113,109,112,11800300,"2022-07-13","SATU"
112,123,112,123,71028100,"2022-07-14","SATU"
122,123,117,117,15738500,"2022-07-15","SATU"
118,122,114,120,22212300,"2022-07-18","SATU"
120,135,119,133,74474200,"2022-07-19","SATU"
134,134,127,130,11145300,"2022-07-20","SATU"
130,130,127,129,5003400,"2022-07-21","SATU"
129,131,124,125,17506100,"2022-07-22","SATU"
125,126,123,126,5599600,"2022-07-25","SATU"
127,129,124,125,7319600,"2022-07-26","SATU"
125,135,125,130,35913800,"2022-07-27","SATU"
131,131,127,127,11884400,"2022-07-28","SATU"
127,129,125,129,12044800,"2022-07-29","SATU"
129,142,129,138,76637500,"2022-08-01","SATU"
137,139,132,135,29937800,"2022-08-02","SATU"
136,137,126,126,16939000,"2022-08-03","SATU"
125,125,118,118,3313000,"2022-08-04","SATU"
110,117,110,115,26563500,"2022-08-05","SATU"
114,116,110,111,8020500,"2022-08-08","SATU"
111,114,107,114,20792500,"2022-08-09","SATU"
114,115,112,113,10049600,"2022-08-10","SATU"
112,114,111,114,5731700,"2022-08-11","SATU"
114,120,112,120,23716300,"2022-08-12","SATU"
121,122,117,117,7022000,"2022-08-15","SATU"
119,119,115,116,3405800,"2022-08-16","SATU"
115,117,115,116,3863400,"2022-08-18","SATU"
116,121,115,119,17650100,"2022-08-19","SATU"
119,119,116,117,3277000,"2022-08-22","SATU"
116,121,116,121,18376400,"2022-08-23","SATU"
121,125,118,118,18894300,"2022-08-24","SATU"
118,119,115,115,3905300,"2022-08-25","SATU"
115,115,111,112,4849100,"2022-08-26","SATU"
113,113,110,110,1724400,"2022-08-29","SATU"
109,113,109,113,8867100,"2022-08-30","SATU"
114,115,113,114,4295900,"2022-08-31","SATU"
112,114,112,114,2830700,"2022-09-01","SATU"
114,115,113,113,3573800,"2022-09-02","SATU"
113,113,112,113,2827700,"2022-09-05","SATU"
113,114,111,112,4382000,"2022-09-06","SATU"
112,114,111,111,4314300,"2022-09-07","SATU"
111,112,110,111,3717600,"2022-09-08","SATU"
110,114,110,114,13307200,"2022-09-09","SATU"
114,117,113,116,13349400,"2022-09-12","SATU"
116,117,113,116,5368200,"2022-09-13","SATU"
114,114,112,114,1690400,"2022-09-14","SATU"
114,114,107,107,9395800,"2022-09-15","SATU"
100,101,100,100,1677600,"2022-09-16","SATU"
93,102,93,93,38165500,"2022-09-19","SATU"
87,87,87,87,1925700,"2022-09-20","SATU"
81,81,81,81,677700,"2022-09-21","SATU"
76,78,76,76,24213500,"2022-09-22","SATU"
85,85,71,71,9242000,"2022-09-23","SATU"
67,71,67,68,6475300,"2022-09-26","SATU"
69,91,67,82,173702800,"2022-09-27","SATU"
82,85,77,77,24014300,"2022-09-28","SATU"
77,87,72,72,106412100,"2022-09-29","SATU"
73,82,73,79,62283900,"2022-09-30","SATU"
79,80,74,75,11132300,"2022-10-03","SATU"
77,85,74,80,45795200,"2022-10-04","SATU"
80,87,77,80,32573400,"2022-10-05","SATU"
80,82,78,78,5339500,"2022-10-06","SATU"
78,79,75,77,6455400,"2022-10-07","SATU"
77,78,75,76,3996400,"2022-10-10","SATU"
77,77,72,75,7688900,"2022-10-11","SATU"
75,77,70,71,7702100,"2022-10-12","SATU"
71,73,68,69,3624200,"2022-10-13","SATU"
70,75,68,75,26124800,"2022-10-14","SATU"
76,77,71,72,8087800,"2022-10-17","SATU"
72,73,70,71,4328700,"2022-10-18","SATU"
71,72,70,71,5172700,"2022-10-19","SATU"
71,73,69,73,7709100,"2022-10-20","SATU"
73,76,73,75,13641300,"2022-10-21","SATU"
75,75,71,72,6608700,"2022-10-24","SATU"
72,79,70,79,28275800,"2022-10-25","SATU"
80,80,75,77,5475700,"2022-10-26","SATU"
77,77,75,75,3078600,"2022-10-27","SATU"
75,76,72,72,3087000,"2022-10-28","SATU"
73,78,71,76,19445600,"2022-10-31","SATU"
76,77,74,76,9259200,"2022-11-01","SATU"
76,76,72,73,3334300,"2022-11-02","SATU"
73,75,72,75,3685700,"2022-11-03","SATU"
75,75,72,74,3078900,"2022-11-04","SATU"
73,74,71,72,2141500,"2022-11-07","SATU"
72,73,71,72,2146900,"2022-11-08","SATU"
72,75,69,74,6615800,"2022-11-09","SATU"
74,74,72,72,2448600,"2022-11-10","SATU"
72,74,71,73,8079600,"2022-11-11","SATU"
73,78,71,78,26784800,"2022-11-14","SATU"
78,79,73,76,4320000,"2022-11-15","SATU"
76,76,71,73,7885600,"2022-11-16","SATU"
73,74,69,72,4780200,"2022-11-17","SATU"
72,72,70,72,3093200,"2022-11-18","SATU"
72,72,70,70,2433000,"2022-11-21","SATU"
68,71,67,69,6984200,"2022-11-22","SATU"
69,72,69,71,10519800,"2022-11-23","SATU"
71,71,70,71,802300,"2022-11-24","SATU"
71,71,70,71,3058700,"2022-11-25","SATU"
71,71,69,70,2160600,"2022-11-28","SATU"
70,71,69,70,3005800,"2022-11-29","SATU"
70,70,69,70,2048400,"2022-11-30","SATU"
69,70,69,70,1812800,"2022-12-01","SATU"
70,70,69,70,1375100,"2022-12-02","SATU"
70,71,69,70,2920400,"2022-12-05","SATU"
70,70,69,70,1879600,"2022-12-06","SATU"
70,70,69,70,1669900,"2022-12-07","SATU"
70,70,69,70,1666100,"2022-12-08","SATU"
69,70,69,70,1260200,"2022-12-09","SATU"
70,70,69,70,1564900,"2022-12-12","SATU"
70,70,69,70,880100,"2022-12-13","SATU"
70,70,69,70,1629300,"2022-12-14","SATU"
70,71,70,70,743900,"2022-12-15","SATU"
70,71,69,70,1681700,"2022-12-16","SATU"
71,72,69,70,2954600,"2022-12-19","SATU"
69,70,69,69,1458800,"2022-12-20","SATU"
69,70,69,69,1400000,"2022-12-21","SATU"
70,70,69,70,834800,"2022-12-22","SATU"
70,70,69,69,745500,"2022-12-23","SATU"
70,71,69,70,2419500,"2022-12-26","SATU"
70,70,68,68,3012100,"2022-12-27","SATU"
68,69,68,69,1660100,"2022-12-28","SATU"
69,69,68,68,1669600,"2022-12-29","SATU"
69,69,68,69,3337600,"2022-12-30","SATU"
69,69,68,68,1495100,"2023-01-02","SATU"
69,70,68,68,2147200,"2023-01-03","SATU"
68,69,68,68,1698400,"2023-01-04","SATU"
68,69,68,68,1633400,"2023-01-05","SATU"
68,69,68,69,405100,"2023-01-06","SATU"
69,69,68,68,1038300,"2023-01-09","SATU"
68,68,67,67,1868400,"2023-01-10","SATU"
67,68,67,67,433700,"2023-01-11","SATU"
67,68,67,67,267200,"2023-01-12","SATU"
67,68,67,67,2329600,"2023-01-13","SATU"
67,68,66,67,2691200,"2023-01-16","SATU"
67,68,67,67,1538600,"2023-01-17","SATU"
67,68,67,67,451600,"2023-01-18","SATU"
67,68,67,67,1935000,"2023-01-19","SATU"
67,68,67,67,1750400,"2023-01-20","SATU"
67,68,67,67,1667000,"2023-01-24","SATU"
67,68,67,67,1941300,"2023-01-25","SATU"
67,68,67,67,1851600,"2023-01-26","SATU"
67,68,67,67,1652100,"2023-01-27","SATU"
67,68,67,68,1521700,"2023-01-30","SATU"
68,68,67,68,1766200,"2023-01-31","SATU"
67,68,67,68,1305600,"2023-02-01","SATU"
67,68,67,68,1719300,"2023-02-02","SATU"
68,70,67,67,12712000,"2023-02-03","SATU"
67,68,67,67,2033700,"2023-02-06","SATU"
67,68,67,67,2145600,"2023-02-07","SATU"
67,69,67,67,4403300,"2023-02-08","SATU"
68,68,67,68,6513100,"2023-02-09","SATU"
68,69,67,68,10877500,"2023-02-10","SATU"
68,69,68,69,7739600,"2023-02-13","SATU"
69,69,68,68,3457100,"2023-02-14","SATU"
68,68,67,68,2543700,"2023-02-15","SATU"
68,68,68,68,2395600,"2023-02-16","SATU"
68,68,67,67,2654100,"2023-02-17","SATU"
67,68,67,67,1807400,"2023-02-20","SATU"
67,68,67,67,1879000,"2023-02-21","SATU"
67,70,65,65,34867700,"2023-02-22","SATU"
61,66,61,65,2764700,"2023-02-23","SATU"
64,65,64,64,765300,"2023-02-24","SATU"
64,65,64,65,629100,"2023-02-27","SATU"
65,65,64,65,276200,"2023-02-28","SATU"
65,65,64,64,321500,"2023-03-01","SATU"
64,65,63,63,866500,"2023-03-02","SATU"
64,65,63,65,468100,"2023-03-03","SATU"
65,65,63,64,897400,"2023-03-06","SATU"
64,64,63,64,429600,"2023-03-07","SATU"
64,64,63,63,549200,"2023-03-08","SATU"
63,64,63,63,414400,"2023-03-09","SATU"
63,63,63,63,517400,"2023-03-10","SATU"
63,63,62,62,1145200,"2023-03-13","SATU"
62,63,61,63,1086700,"2023-03-14","SATU"
63,63,62,63,938200,"2023-03-15","SATU"
63,63,62,63,424200,"2023-03-16","SATU"
63,63,62,62,425900,"2023-03-17","SATU"
62,63,62,63,625100,"2023-03-20","SATU"
62,63,62,62,242200,"2023-03-21","SATU"
62,62,62,62,212200,"2023-03-24","SATU"
62,62,61,62,525000,"2023-03-27","SATU"
62,62,61,62,581400,"2023-03-28","SATU"
62,62,61,62,3015700,"2023-03-29","SATU"
62,62,61,62,2019700,"2023-03-30","SATU"
61,62,60,62,2003600,"2023-03-31","SATU"
61,61,59,59,2256100,"2023-04-03","SATU"
59,60,55,59,3352000,"2023-04-04","SATU"
57,58,55,58,2344300,"2023-04-05","SATU"
57,57,54,55,2447500,"2023-04-06","SATU"
56,56,52,53,4218900,"2023-04-10","SATU"
53,54,50,51,3924200,"2023-04-11","SATU"
51,51,50,51,494200,"2023-04-12","SATU"
51,51,50,51,470600,"2023-04-13","SATU"
51,51,50,51,6500,"2023-04-14","SATU"
51,51,50,51,8100,"2023-04-17","SATU"
50,51,50,51,226600,"2023-04-18","SATU"
51,51,50,51,35800,"2023-04-26","SATU"
50,50,50,50,64400,"2023-04-27","SATU"
50,50,50,50,36600,"2023-04-28","SATU"
50,50,50,50,900,"2023-05-02","SATU"
50,50,50,50,0,"2023-05-03","SATU"
50,50,50,50,7000,"2023-05-04","SATU"
50,50,50,50,5000,"2023-05-05","SATU"
50,50,50,50,400,"2023-05-08","SATU"
50,50,50,50,900,"2023-05-09","SATU"
50,50,50,50,4500,"2023-05-10","SATU"
50,50,50,50,10000,"2023-05-11","SATU"
50,50,50,50,100,"2023-05-12","SATU"
50,50,50,50,1100,"2023-05-15","SATU"
50,50,50,50,200,"2023-05-16","SATU"
50,50,50,50,0,"2023-05-17","SATU"
50,50,50,50,1200,"2023-05-19","SATU"
50,50,50,50,1000,"2023-05-22","SATU"
50,50,50,50,200,"2023-05-23","SATU"
50,50,50,50,0,"2023-05-24","SATU"
50,50,50,50,2700,"2023-05-25","SATU"
50,50,50,50,0,"2023-05-26","SATU"
50,50,50,50,200,"2023-05-29","SATU"
50,50,50,50,1500,"2023-05-30","SATU"
50,50,50,50,0,"2023-05-31","SATU"
50,50,50,50,8400,"2023-06-05","SATU"
50,50,50,50,1000,"2023-06-06","SATU"
50,50,50,50,900,"2023-06-07","SATU"
50,50,50,50,300,"2023-06-08","SATU"
50,50,50,50,0,"2023-06-09","SATU"
50,50,50,50,100,"2023-06-12","SATU"
50,50,50,50,0,"2023-06-13","SATU"
50,50,50,50,100,"2023-06-14","SATU"
50,50,50,50,10800,"2023-06-15","SATU"
50,50,50,50,2100,"2023-06-16","SATU"
50,50,50,50,400,"2023-06-19","SATU"
50,50,50,50,100,"2023-06-20","SATU"
50,50,50,50,0,"2023-06-21","SATU"
50,50,50,50,900100,"2023-06-22","SATU"
50,50,50,50,0,"2023-06-23","SATU"
50,50,50,50,0,"2023-06-26","SATU"
50,50,50,50,100,"2023-06-27","SATU"
50,50,50,50,200,"2023-07-03","SATU"
50,50,50,50,100,"2023-07-04","SATU"
50,50,50,50,200,"2023-07-05","SATU"
50,50,50,50,0,"2023-07-06","SATU"
50,50,50,50,100,"2023-07-07","SATU"
50,50,50,50,100,"2023-07-10","SATU"
50,50,50,50,0,"2023-07-11","SATU"
50,50,50,50,0,"2023-07-12","SATU"
50,50,50,50,0,"2023-07-13","SATU"
50,50,50,50,5000,"2023-07-14","SATU"
50,50,50,50,0,"2023-07-17","SATU"
50,50,50,50,31000,"2023-07-18","SATU"
50,50,50,50,0,"2023-07-20","SATU"
50,50,50,50,0,"2023-07-21","SATU"
50,50,50,50,300,"2023-07-24","SATU"
50,50,50,50,20000,"2023-07-25","SATU"
50,50,50,50,0,"2023-07-26","SATU"
50,50,50,50,0,"2023-07-27","SATU"
50,50,50,50,0,"2023-07-28","SATU"
50,50,50,50,300,"2023-07-31","SATU"
50,50,50,50,0,"2023-08-01","SATU"
50,50,50,50,0,"2023-08-02","SATU"
50,50,50,50,100,"2023-08-03","SATU"
50,50,50,50,0,"2023-08-04","SATU"
50,50,50,50,100,"2023-08-07","SATU"
50,50,50,50,500,"2023-08-08","SATU"
50,50,50,50,0,"2023-08-09","SATU"
50,50,50,50,5000,"2023-08-10","SATU"
50,50,50,50,200,"2023-08-11","SATU"
50,50,50,50,18100,"2023-08-14","SATU"
50,50,50,50,4800,"2023-08-15","SATU"
50,50,50,50,2500,"2023-08-16","SATU"
50,50,50,50,0,"2023-08-18","SATU"
50,50,50,50,9000,"2023-08-21","SATU"
50,50,50,50,0,"2023-08-22","SATU"
50,50,50,50,15000,"2023-08-23","SATU"
50,50,50,50,0,"2023-08-24","SATU"
50,50,50,50,1000,"2023-08-25","SATU"
50,50,50,50,0,"2023-08-28","SATU"
50,50,50,50,100,"2023-08-29","SATU"
50,50,50,50,0,"2023-08-30","SATU"
50,50,50,50,800,"2023-08-31","SATU"
50,50,50,50,0,"2023-09-01","SATU"
50,50,50,50,68200,"2023-09-04","SATU"
50,50,50,50,30000,"2023-09-05","SATU"
50,50,50,50,0,"2023-09-06","SATU"
50,50,50,50,0,"2023-09-07","SATU"
50,50,50,50,0,"2023-09-08","SATU"
50,50,50,50,100,"2023-09-11","SATU"
50,50,50,50,1800,"2023-09-12","SATU"
50,50,50,50,10000,"2023-09-13","SATU"
50,50,50,50,0,"2023-09-14","SATU"
50,50,50,50,41900,"2023-09-15","SATU"
50,67,50,67,15697800,"2023-09-18","SATU"
74,90,71,90,31257900,"2023-09-19","SATU"
98,99,60,79,41551500,"2023-09-20","SATU"
90,90,74,78,4578600,"2023-09-21","SATU"
84,84,75,75,2598100,"2023-09-22","SATU"
77,93,75,82,25245000,"2023-09-25","SATU"
82,85,77,77,9614000,"2023-09-26","SATU"
80,80,75,77,5501900,"2023-09-27","SATU"
77,88,77,87,14013600,"2023-09-29","SATU"
87,99,85,99,41750700,"2023-10-02","SATU"
101,103,87,93,18886500,"2023-10-03","SATU"
95,96,90,92,4444400,"2023-10-04","SATU"
93,95,91,94,6672400,"2023-10-05","SATU"
90,95,90,95,11746700,"2023-10-06","SATU"
90,96,89,90,3055000,"2023-10-09","SATU"
90,90,86,89,2152200,"2023-10-10","SATU"
94,94,86,89,2551400,"2023-10-11","SATU"
93,93,85,85,2988600,"2023-10-12","SATU"
85,91,80,91,46882200,"2023-10-13","SATU"
92,99,89,98,44092400,"2023-10-16","SATU"
99,132,99,132,214495500,"2023-10-17","SATU"
132,132,132,132,0,"2023-10-18","SATU"
127,127,110,118,66974400,"2023-10-19","SATU"
118,119,110,115,32561900,"2023-10-20","SATU"
115,124,112,113,26546500,"2023-10-23","SATU"
113,122,113,117,51551300,"2023-10-24","SATU"
118,118,115,118,25915100,"2023-10-25","SATU"
118,138,116,137,182010800,"2023-10-26","SATU"
137,137,137,137,0,"2023-10-27","SATU"
137,137,137,137,0,"2023-10-30","SATU"
137,137,137,137,0,"2023-10-31","SATU"
137,137,137,137,0,"2023-11-01","SATU"
137,137,137,137,0,"2023-11-02","SATU"
137,137,137,137,0,"2023-11-03","SATU"
137,137,137,137,0,"2023-11-06","SATU"
125,129,124,124,1897300,"2023-11-07","SATU"
112,121,112,114,19565500,"2023-11-08","SATU"
114,116,110,111,7369300,"2023-11-09","SATU"
113,113,110,113,12284100,"2023-11-10","SATU"
114,114,103,104,9090900,"2023-11-13","SATU"
104,105,102,104,7081600,"2023-11-14","SATU"
104,105,101,103,5055300,"2023-11-15","SATU"
103,104,101,104,6248500,"2023-11-16","SATU"
103,108,102,107,10024500,"2023-11-17","SATU"
107,108,104,106,6005300,"2023-11-20","SATU"
106,107,102,105,5400000,"2023-11-21","SATU"
103,105,102,103,5109100,"2023-11-22","SATU"
103,104,102,104,5207900,"2023-11-23","SATU"
104,108,102,108,8179700,"2023-11-24","SATU"
108,108,104,105,4985800,"2023-11-27","SATU"
105,110,105,108,9944500,"2023-11-28","SATU"
108,108,105,106,5589400,"2023-11-29","SATU"
106,108,103,105,6915100,"2023-11-30","SATU"
105,107,104,105,6825600,"2023-12-01","SATU"
105,106,104,105,5560200,"2023-12-04","SATU"
105,110,104,110,19233900,"2023-12-05","SATU"
110,110,107,109,7444100,"2023-12-06","SATU"
109,109,93,104,39714500,"2023-12-07","SATU"
103,107,101,105,6242900,"2023-12-08","SATU"
103,105,99,102,6211300,"2023-12-11","SATU"
102,107,102,106,8820600,"2023-12-12","SATU"
106,106,102,103,4589900,"2023-12-13","SATU"
103,103,101,102,4965300,"2023-12-14","SATU"
102,103,102,102,4202200,"2023-12-15","SATU"
102,102,101,102,5243100,"2023-12-18","SATU"
102,104,101,103,7224400,"2023-12-19","SATU"
102,104,102,103,5443500,"2023-12-20","SATU"
102,104,101,103,4925000,"2023-12-21","SATU"
103,103,101,101,5254000,"2023-12-22","SATU"
101,102,100,101,3462800,"2023-12-27","SATU"
101,102,100,100,5185600,"2023-12-28","SATU"
100,101,98,100,6582400,"2023-12-29","SATU"
99,100,99,100,5171200,"2024-01-02","SATU"
100,105,99,105,16779000,"2024-01-03","SATU"
105,110,103,110,31174000,"2024-01-04","SATU"
111,111,106,107,9799900,"2024-01-05","SATU"
107,109,104,107,9639600,"2024-01-08","SATU"
107,107,105,106,6820700,"2024-01-09","SATU"
104,106,104,106,5777200,"2024-01-10","SATU"
106,106,104,105,6830300,"2024-01-11","SATU"
104,108,104,106,7698900,"2024-01-12","SATU"
105,110,105,110,16104100,"2024-01-15","SATU"
110,110,106,107,5961300,"2024-01-16","SATU"
107,108,105,105,4793100,"2024-01-17","SATU"
105,106,104,105,10078100,"2024-01-18","SATU"
105,108,105,108,15535200,"2024-01-19","SATU"
108,110,107,109,9936500,"2024-01-22","SATU"
109,110,108,108,4841400,"2024-01-23","SATU"
108,108,106,106,4897300,"2024-01-24","SATU"
106,107,105,106,7104000,"2024-01-25","SATU"
106,108,106,108,11876300,"2024-01-26","SATU"
107,108,106,107,14506400,"2024-01-29","SATU"
106,110,106,108,23882600,"2024-01-30","SATU"
109,109,107,107,24885100,"2024-01-31","SATU"
108,108,106,106,33753400,"2024-02-01","SATU"
106,130,106,130,159213600,"2024-02-02","SATU"
130,130,117,121,53036900,"2024-02-05","SATU"
122,126,117,122,57744000,"2024-02-06","SATU"
122,139,122,136,222967100,"2024-02-07","SATU"
137,137,118,122,31570200,"2024-02-12","SATU"
122,123,118,120,22179100,"2024-02-13","SATU"
120,121,112,114,14981600,"2024-02-15","SATU"
112,116,112,114,29962400,"2024-02-16","SATU"
114,117,113,116,32421800,"2024-02-19","SATU"
116,119,115,119,40545600,"2024-02-20","SATU"
119,121,117,117,8804200,"2024-02-21","SATU"
118,118,115,116,13828200,"2024-02-22","SATU"
118,118,115,117,16813800,"2024-02-23","SATU"
116,131,116,131,142183000,"2024-02-26","SATU"
133,133,123,127,49226700,"2024-02-27","SATU"
127,128,125,126,30728400,"2024-02-28","SATU"
126,137,125,133,134521500,"2024-02-29","SATU"
133,137,128,134,162933500,"2024-03-01","SATU"
134,135,131,132,31017000,"2024-03-04","SATU"
132,148,132,148,198327600,"2024-03-05","SATU"
148,150,141,145,77195100,"2024-03-06","SATU"
145,153,144,150,95985000,"2024-03-07","SATU"
150,151,146,146,49942200,"2024-03-08","SATU"
147,147,143,144,43146600,"2024-03-13","SATU"
144,144,141,143,31880900,"2024-03-14","SATU"
143,144,142,142,19423900,"2024-03-15","SATU"
142,142,133,140,44319900,"2024-03-18","SATU"
139,142,139,142,49587400,"2024-03-19","SATU"
141,145,139,139,21972400,"2024-03-20","SATU"
139,140,139,140,25463900,"2024-03-21","SATU"
140,141,139,140,20790500,"2024-03-22","SATU"
145,145,139,141,14354100,"2024-03-25","SATU"
142,142,138,140,22183300,"2024-03-26","SATU"
140,142,139,141,21919300,"2024-03-27","SATU"
143,143,138,139,16689300,"2024-03-28","SATU"
141,142,135,141,33903300,"2024-04-01","SATU"
141,142,137,141,27533300,"2024-04-02","SATU"
142,142,141,141,21426500,"2024-04-03","SATU"
141,141,140,141,17946600,"2024-04-04","SATU"
140,154,140,154,160147300,"2024-04-05","SATU"
155,156,141,145,52997500,"2024-04-16","SATU"
145,147,143,145,28949000,"2024-04-17","SATU"
143,147,143,147,52542700,"2024-04-18","SATU"
148,148,145,146,23419000,"2024-04-19","SATU"
146,147,144,146,23754600,"2024-04-22","SATU"
145,150,145,150,58675800,"2024-04-23","SATU"
149,156,149,156,92362700,"2024-04-24","SATU"
156,160,153,154,27356400,"2024-04-25","SATU"
153,173,153,171,178396000,"2024-04-26","SATU"
170,171,160,165,68465800,"2024-04-29","SATU"
165,167,162,163,34210500,"2024-04-30","SATU"
163,164,160,161,18547600,"2024-05-02","SATU"
161,161,155,159,15877800,"2024-05-03","SATU"
159,159,147,153,23632000,"2024-05-06","SATU"
152,157,152,157,38803700,"2024-05-07","SATU"
157,158,148,153,18358700,"2024-05-08","SATU"
153,153,150,151,15406300,"2024-05-13","SATU"
151,151,149,150,12308000,"2024-05-14","SATU"
150,155,149,155,40153100,"2024-05-15","SATU"
155,155,150,152,16717600,"2024-05-16","SATU"
153,153,149,152,11844700,"2024-05-17","SATU"
152,160,150,159,49765800,"2024-05-20","SATU"
159,159,155,156,15689200,"2024-05-21","SATU"
156,156,153,154,11550900,"2024-05-22","SATU"
153,155,147,155,50514700,"2024-05-27","SATU"
158,160,152,156,21184700,"2024-05-28","SATU"
155,157,153,153,13293800,"2024-05-29","SATU"
153,155,152,153,11645500,"2024-05-30","SATU"
153,156,152,153,26763500,"2024-05-31","SATU"
155,155,151,154,10328300,"2024-06-03","SATU"
153,154,153,154,13674600,"2024-06-04","SATU"
154,154,153,153,9766400,"2024-06-05","SATU"
153,155,153,155,11344200,"2024-06-06","SATU"
155,165,155,165,55548500,"2024-06-07","SATU"
165,165,147,155,28748200,"2024-06-10","SATU"
155,155,151,151,14364400,"2024-06-11","SATU"
151,155,151,154,16785900,"2024-06-12","SATU"
153,157,152,157,20318700,"2024-06-13","SATU"
158,158,154,156,9906700,"2024-06-14","SATU"
156,156,151,153,6908800,"2024-06-19","SATU"
152,157,151,157,29588600,"2024-06-20","SATU"
155,158,153,155,9855300,"2024-06-21","SATU"
156,156,151,153,9024200,"2024-06-24","SATU"
152,153,151,153,8392000,"2024-06-25","SATU"
151,157,151,156,32443500,"2024-06-26","SATU"
155,158,153,156,16535700,"2024-06-27","SATU"
156,156,154,155,10271000,"2024-06-28","SATU"
154,155,154,155,7728400,"2024-07-01","SATU"
155,158,153,158,13608000,"2024-07-02","SATU"
156,159,155,156,9479400,"2024-07-03","SATU"
155,157,155,156,7283800,"2024-07-04","SATU"
153,157,153,157,7108000,"2024-07-05","SATU"
150,161,150,161,40766900,"2024-07-08","SATU"
160,165,160,165,28792000,"2024-07-09","SATU"
165,165,161,164,8613100,"2024-07-10","SATU"
166,166,158,162,6951300,"2024-07-11","SATU"
162,162,158,158,6923400,"2024-07-12","SATU"
157,159,156,159,31021600,"2024-07-15","SATU"
158,162,158,159,31093700,"2024-07-16","SATU"
159,161,159,160,34876100,"2024-07-17","SATU"
159,165,158,164,45944800,"2024-07-18","SATU"
163,171,163,166,81648600,"2024-07-19","SATU"
166,167,159,160,24779800,"2024-07-22","SATU"
159,160,157,160,58673700,"2024-07-23","SATU"
158,161,158,161,28451700,"2024-07-24","SATU"
160,161,150,158,48415300,"2024-07-25","SATU"
158,158,153,154,23189700,"2024-07-26","SATU"
154,155,153,155,25809400,"2024-07-29","SATU"
154,159,154,159,34324900,"2024-07-30","SATU"
158,160,154,156,13036900,"2024-07-31","SATU"
155,157,154,155,11425100,"2024-08-01","SATU"
154,155,153,154,15030800,"2024-08-02","SATU"
154,157,154,157,20235800,"2024-08-05","SATU"
156,159,156,159,30080700,"2024-08-06","SATU"
160,160,158,158,12963100,"2024-08-07","SATU"
158,159,157,158,11509500,"2024-08-08","SATU"
158,159,157,159,12075400,"2024-08-09","SATU"
158,160,158,160,35222600,"2024-08-12","SATU"
159,161,158,160,20552100,"2024-08-13","SATU"
159,160,158,159,10318000,"2024-08-14","SATU"
159,159,157,159,9693800,"2024-08-15","SATU"
158,160,158,160,14488400,"2024-08-16","SATU"
160,161,159,160,7797300,"2024-08-19","SATU"
160,160,159,160,7912100,"2024-08-20","SATU"
160,160,159,159,7635300,"2024-08-21","SATU"
159,160,158,158,7639000,"2024-08-22","SATU"
158,158,155,157,7065000,"2024-08-23","SATU"
157,158,156,157,6773000,"2024-08-26","SATU"
156,160,156,160,32964300,"2024-08-27","SATU"
159,188,159,186,166708900,"2024-08-28","SATU"
186,186,173,174,12057300,"2024-08-29","SATU"
173,175,167,167,11536700,"2024-08-30","SATU"
167,167,163,167,14148100,"2024-09-02","SATU"
165,169,165,169,17400400,"2024-09-03","SATU"
168,178,167,171,46137200,"2024-09-04","SATU"
171,173,170,173,15139700,"2024-09-05","SATU"
173,175,170,172,11921000,"2024-09-06","SATU"
172,172,170,171,10844200,"2024-09-09","SATU"
171,173,170,173,9177800,"2024-09-10","SATU"
172,175,172,175,20877500,"2024-09-11","SATU"
175,196,175,190,173581900,"2024-09-12","SATU"
191,191,178,184,25030100,"2024-09-13","SATU"
184,186,182,185,14612600,"2024-09-17","SATU"
185,189,183,187,22345000,"2024-09-18","SATU"
187,191,186,190,27189700,"2024-09-19","SATU"
189,191,186,188,13667100,"2024-09-20","SATU"
188,190,186,187,8289000,"2024-09-23","SATU"
187,188,186,187,7001000,"2024-09-24","SATU"
187,188,187,187,7424600,"2024-09-25","SATU"
187,188,186,188,19411200,"2024-09-26","SATU"
188,188,186,187,6218200,"2024-09-27","SATU"
187,188,186,188,5846800,"2024-09-30","SATU"
188,188,180,184,11395500,"2024-10-01","SATU"
182,185,176,184,16876000,"2024-10-02","SATU"
184,185,181,183,7418200,"2024-10-03","SATU"
182,184,181,182,6607600,"2024-10-04","SATU"
182,195,181,187,44690100,"2024-10-07","SATU"
185,187,180,182,11603900,"2024-10-08","SATU"
182,185,181,185,13109100,"2024-10-09","SATU"
184,187,184,187,19291500,"2024-10-10","SATU"
186,204,186,200,68184100,"2024-10-11","SATU"
202,202,190,195,20594500,"2024-10-14","SATU"
195,197,192,196,12256000,"2024-10-15","SATU"
193,208,193,206,60306000,"2024-10-16","SATU"
206,214,199,202,12125800,"2024-10-17","SATU"
202,220,200,210,47404100,"2024-10-18","SATU"
210,210,202,202,7168000,"2024-10-21","SATU"
204,204,200,200,5869400,"2024-10-22","SATU"
200,224,200,218,56365800,"2024-10-23","SATU"
218,218,210,214,23985800,"2024-10-24","SATU"
214,216,210,212,12907100,"2024-10-25","SATU"
212,214,204,208,7489200,"2024-10-28","SATU"
208,208,204,208,5981600,"2024-10-29","SATU"
208,218,206,214,31475700,"2024-10-30","SATU"
212,220,204,212,13289200,"2024-10-31","SATU"
212,214,200,206,8936400,"2024-11-01","SATU"
206,210,199,210,9362500,"2024-11-04","SATU"
210,212,202,204,6342500,"2024-11-05","SATU"
204,208,202,204,7644100,"2024-11-06","SATU"
204,210,204,208,10265500,"2024-11-07","SATU"
208,210,206,206,7463300,"2024-11-08","SATU"
206,208,202,204,6919100,"2024-11-11","SATU"
204,210,202,206,12591200,"2024-11-12","SATU"
206,216,204,214,17332500,"2024-11-13","SATU"
214,216,206,210,6343700,"2024-11-14","SATU"
210,212,202,208,5466800,"2024-11-15","SATU"
208,210,202,208,7592800,"2024-11-18","SATU"
206,212,206,208,7554700,"2024-11-19","SATU"
206,210,206,210,8241900,"2024-11-20","SATU"
210,216,210,216,19386300,"2024-11-21","SATU"
218,218,214,214,7562000,"2024-11-22","SATU"
214,216,212,212,6323800,"2024-11-25","SATU"
212,214,210,212,7851500,"2024-11-26","SATU"
212,218,212,218,8924700,"2024-11-28","SATU"
220,228,214,216,5920600,"2024-11-29","SATU"
216,218,214,214,7148100,"2024-12-02","SATU"
214,218,214,218,7401100,"2024-12-03","SATU"
218,224,218,224,10361700,"2024-12-04","SATU"
224,224,220,222,5481300,"2024-12-05","SATU"
222,222,220,220,5623900,"2024-12-06","SATU"
220,222,218,220,5978300,"2024-12-09","SATU"
220,224,220,224,8708800,"2024-12-10","SATU"
224,280,224,258,98819400,"2024-12-11","SATU"
258,258,218,238,17706000,"2024-12-12","SATU"
236,236,228,232,8215000,"2024-12-13","SATU"
232,232,228,230,4603100,"2024-12-16","SATU"
230,232,228,230,7417700,"2024-12-17","SATU"
230,232,224,230,8335100,"2024-12-18","SATU"
226,230,224,230,9913400,"2024-12-19","SATU"
230,232,228,232,8385700,"2024-12-20","SATU"
232,236,230,236,12431700,"2024-12-23","SATU"
236,238,232,234,11525800,"2024-12-24","SATU"
234,238,232,238,9588000,"2024-12-27","SATU"
238,242,236,242,9370100,"2024-12-30","SATU"
242,250,242,250,11982700,"2025-01-02","SATU"
250,258,250,254,6149800,"2025-01-03","SATU"
254,256,248,250,5304300,"2025-01-06","SATU"
250,250,242,244,5423200,"2025-01-07","SATU"
244,246,244,246,5506900,"2025-01-08","SATU"
246,246,242,244,5442200,"2025-01-09","SATU"
244,244,242,242,4669100,"2025-01-10","SATU"
242,244,238,240,5420100,"2025-01-13","SATU"
240,240,236,240,5488300,"2025-01-14","SATU"
240,242,236,240,5554300,"2025-01-15","SATU"
240,240,238,238,5524700,"2025-01-16","SATU"
238,240,238,240,5548600,"2025-01-17","SATU"
242,242,240,242,5912400,"2025-01-20","SATU"
242,244,242,244,5426300,"2025-01-21","SATU"
244,244,242,242,5448600,"2025-01-22","SATU"
242,244,240,244,5459200,"2025-01-23","SATU"
244,250,244,250,14141300,"2025-01-24","SATU"
248,258,248,258,19570900,"2025-01-30","SATU"
258,258,246,252,10571100,"2025-01-31","SATU"
252,252,246,248,5198500,"2025-02-03","SATU"
248,248,244,246,5335700,"2025-02-04","SATU"
246,248,244,246,5301300,"2025-02-05","SATU"
246,248,246,248,7527600,"2025-02-06","SATU"
248,252,248,252,10279300,"2025-02-07","SATU"
252,254,250,252,6512100,"2025-02-10","SATU"
252,252,250,250,5268900,"2025-02-11","SATU"
250,252,248,250,5432500,"2025-02-12","SATU"
250,250,248,248,5269600,"2025-02-13","SATU"
248,248,244,244,4756600,"2025-02-14","SATU"
244,248,242,248,8346000,"2025-02-17","SATU"
248,250,248,250,4483300,"2025-02-18","SATU"
250,254,250,254,10408700,"2025-02-19","SATU"
254,258,252,252,4197500,"2025-02-20","SATU"
252,252,250,252,3678000,"2025-02-21","SATU"
252,254,252,254,5556100,"2025-02-24","SATU"
254,256,252,254,3746500,"2025-02-25","SATU"
254,268,254,260,17893900,"2025-02-26","SATU"
260,262,254,256,7286800,"2025-02-27","SATU"
256,256,230,238,12402600,"2025-02-28","SATU"
238,246,232,244,14773800,"2025-03-03","SATU"
244,246,236,242,5739400,"2025-03-04","SATU"
242,250,240,250,20054900,"2025-03-05","SATU"
250,256,250,252,7383100,"2025-03-06","SATU"
252,252,250,250,3621100,"2025-03-07","SATU"
250,250,244,246,3755800,"2025-03-10","SATU"
246,246,242,246,4013800,"2025-03-11","SATU"
246,248,240,240,4132600,"2025-03-12","SATU"
240,242,230,234,7325600,"2025-03-13","SATU"
234,236,232,234,3962200,"2025-03-14","SATU"
234,236,230,232,3687300,"2025-03-17","SATU"
230,232,226,232,3650100,"2025-03-18","SATU"
232,236,216,216,5681800,"2025-03-19","SATU"
214,220,202,216,13882300,"2025-03-20","SATU"
216,218,202,210,5458500,"2025-03-21","SATU"
210,210,193,199,8648300,"2025-03-24","SATU"
199,202,189,202,9778000,"2025-03-25","SATU"
200,210,195,202,5869500,"2025-03-26","SATU"
200,200,189,197,5009900,"2025-03-27","SATU"
197,197,175,192,35200,"2025-04-08","SATU"
192,192,170,177,1251300,"2025-04-09","SATU"
177,182,176,182,8540500,"2025-04-10","SATU"
182,182,174,180,7312900,"2025-04-11","SATU"
180,180,175,177,4415000,"2025-04-14","SATU"
177,178,174,177,4846400,"2025-04-15","SATU"
177,181,176,181,8474100,"2025-04-16","SATU"
181,181,177,179,6802000,"2025-04-17","SATU"
178,189,178,188,20512000,"2025-04-21","SATU"
189,189,178,183,6621200,"2025-04-22","SATU"
183,183,177,182,6886200,"2025-04-23","SATU"
182,189,182,189,15663800,"2025-04-24","SATU"
190,200,189,200,19805900,"2025-04-25","SATU"
200,210,190,195,4902500,"2025-04-28","SATU"
195,195,191,193,4799100,"2025-04-29","SATU"
193,194,190,192,3301300,"2025-04-30","SATU"
192,193,190,191,4310000,"2025-05-02","SATU"
192,192,190,191,4031600,"2025-05-05","SATU"
191,192,190,191,5323000,"2025-05-06","SATU"
191,193,190,193,7019300,"2025-05-07","SATU"
194,200,193,200,10467500,"2025-05-08","SATU"
200,210,200,204,12724000,"2025-05-09","SATU"
206,206,200,202,4466400,"2025-05-14","SATU"
202,202,193,195,6640300,"2025-05-15","SATU"
195,196,193,193,4228400,"2025-05-16","SATU"
193,196,193,196,5234900,"2025-05-19","SATU"
196,204,196,204,8570600,"2025-05-20","SATU"
204,206,200,202,4427200,"2025-05-21","SATU"
202,204,199,202,4019000,"2025-05-22","SATU"
204,206,202,204,4413400,"2025-05-23","SATU"
202,220,202,220,30759200,"2025-05-26","SATU"
218,218,210,212,10634600,"2025-05-27","SATU"
212,214,208,212,6282000,"2025-05-28","SATU"
210,216,210,216,7413400,"2025-06-02","SATU"
216,218,214,216,4865200,"2025-06-03","SATU"
216,216,212,214,4374700,"2025-06-04","SATU"
214,220,214,220,6897300,"2025-06-05","SATU"
220,220,216,218,4679300,"2025-06-10","SATU"
218,218,214,216,4137600,"2025-06-11","SATU"
216,218,214,216,4236200,"2025-06-12","SATU"
216,220,216,220,8120900,"2025-06-13","SATU"
220,220,216,218,4115900,"2025-06-16","SATU"
218,220,216,218,12159800,"2025-06-17","SATU"
218,248,218,234,55500600,"2025-06-18","SATU"
234,234,208,220,11486600,"2025-06-19","SATU"
220,222,214,218,6562800,"2025-06-20","SATU"
218,218,216,216,4878300,"2025-06-23","SATU"
216,226,216,226,11804800,"2025-06-24","SATU"
224,226,216,218,5139900,"2025-06-25","SATU"
218,220,214,218,4725300,"2025-06-26","SATU"
218,220,218,220,5642100,"2025-06-30","SATU"
220,226,218,226,6750300,"2025-07-01","SATU"
226,226,222,222,4148200,"2025-07-02","SATU"
222,224,220,220,5627600,"2025-07-03","SATU"
220,224,218,224,7127100,"2025-07-04","SATU"
224,238,224,238,22468500,"2025-07-07","SATU"
238,248,222,232,7305700,"2025-07-08","SATU"
232,232,228,230,5633000,"2025-07-09","SATU"
230,232,226,230,5302600,"2025-07-10","SATU"
230,232,230,232,6046100,"2025-07-11","SATU"
232,240,232,240,7923000,"2025-07-14","SATU"
240,248,232,236,4323000,"2025-07-15","SATU"
236,238,232,232,4117100,"2025-07-16","SATU"
232,234,230,232,4404000,"2025-07-17","SATU"
232,234,230,234,4510900,"2025-07-18","SATU"
234,238,232,238,5560700,"2025-07-21","SATU"
238,238,234,234,4559000,"2025-07-22","SATU"
234,236,230,234,5340500,"2025-07-23","SATU"
234,234,228,230,4301400,"2025-07-24","SATU"
230,232,226,228,4629000,"2025-07-25","SATU"
228,230,224,228,4497000,"2025-07-28","SATU"
228,234,228,232,5977800,"2025-07-29","SATU"
232,236,232,236,6487100,"2025-07-30","SATU"
236,238,236,236,4285900,"2025-07-31","SATU"
236,238,234,234,3852500,"2025-08-01","SATU"
234,234,232,232,3040000,"2025-08-04","SATU"
232,234,230,232,3225300,"2025-08-05","SATU"
232,234,232,234,4792300,"2025-08-06","SATU"
234,236,230,232,3492600,"2025-08-07","SATU"
230,232,228,230,3498300,"2025-08-08","SATU"
230,232,230,232,4913200,"2025-08-11","SATU"
232,234,230,234,5173700,"2025-08-12","SATU"
234,236,234,234,3558800,"2025-08-13","SATU"
234,234,232,232,3469800,"2025-08-14","SATU"
232,234,230,232,3485500,"2025-08-15","SATU"
NA,NA,NA,NA,NA,"2025-08-18","SATU"
232,234,230,232,3616900,"2025-08-19","SATU"
232,238,232,236,5193300,"2025-08-20","SATU"
234,236,234,234,3941500,"2025-08-21","SATU"
234,236,232,232,3197300,"2025-08-22","SATU"
232,234,230,232,3233200,"2025-08-25","SATU"
230,232,230,232,3941700,"2025-08-26","SATU"
232,234,232,234,3521900,"2025-08-27","SATU"
234,236,234,236,3911100,"2025-08-28","SATU"
236,238,234,236,3100100,"2025-08-29","SATU"
234,234,232,234,3274100,"2025-09-01","SATU"
234,240,234,240,9061100,"2025-09-02","SATU"
240,248,240,248,12570100,"2025-09-03","SATU"
248,248,246,246,4166400,"2025-09-04","SATU"
246,246,242,242,3925200,"2025-09-08","SATU"
242,242,236,238,3006100,"2025-09-09","SATU"
238,240,236,238,3515300,"2025-09-10","SATU"
238,240,238,240,4321700,"2025-09-11","SATU"
240,242,240,242,4433000,"2025-09-12","SATU"
242,244,242,244,4630900,"2025-09-15","SATU"
244,248,244,248,4501600,"2025-09-16","SATU"
248,248,246,246,3865400,"2025-09-17","SATU"
246,246,244,244,3001400,"2025-09-18","SATU"
244,246,242,244,4584000,"2025-09-19","SATU"
244,246,242,244,2813100,"2025-09-22","SATU"
244,246,242,244,4158800,"2025-09-23","SATU"
244,246,244,246,4983900,"2025-09-24","SATU"
246,246,244,244,2894000,"2025-09-25","SATU"
244,244,242,244,3351700,"2025-09-26","SATU"
244,246,242,242,4564600,"2025-09-29","SATU"
242,244,242,242,3448900,"2025-09-30","SATU"
242,248,242,248,8498700,"2025-10-01","SATU"
248,248,246,246,2869800,"2025-10-02","SATU"
246,246,244,244,2904300,"2025-10-03","SATU"
244,246,244,246,4971700,"2025-10-06","SATU"
246,248,246,248,5900200,"2025-10-07","SATU"
248,248,246,246,2926800,"2025-10-08","SATU"
248,248,246,246,3348800,"2025-10-09","SATU"
246,246,244,246,3132300,"2025-10-10","SATU"
246,248,244,244,2526400,"2025-10-13","SATU"
244,246,244,244,3043300,"2025-10-14","SATU"
244,246,244,246,4028100,"2025-10-15","SATU"
246,248,244,246,4348200,"2025-10-16","SATU"
246,246,240,244,4521500,"2025-10-17","SATU"
244,246,242,244,3138600,"2025-10-20","SATU"
244,246,244,246,4203900,"2025-10-21","SATU"
246,248,246,248,5500200,"2025-10-22","SATU"
246,258,246,256,13487600,"2025-10-23","SATU"
256,268,250,254,3655100,"2025-10-24","SATU"
254,254,250,252,3066200,"2025-10-27","SATU"
252,252,246,248,2948200,"2025-10-28","SATU"
246,250,246,248,4511900,"2025-10-29","SATU"
248,252,248,252,4857900,"2025-10-30","SATU"
250,254,250,254,6023600,"2025-10-31","SATU"
254,262,254,254,3996500,"2025-11-03","SATU"
254,254,252,252,2872100,"2025-11-04","SATU"
252,252,248,250,2913800,"2025-11-05","SATU"
250,250,246,248,2470900,"2025-11-06","SATU"
248,254,248,254,7000800,"2025-11-07","SATU"
252,266,252,266,12168100,"2025-11-10","SATU"
266,268,256,260,4090000,"2025-11-11","SATU"
260,262,260,260,3956100,"2025-11-12","SATU"
260,262,260,260,3509200,"2025-11-13","SATU"
260,262,258,258,2816800,"2025-11-14","SATU"
258,258,252,254,2465800,"2025-11-17","SATU"
254,256,250,250,2504800,"2025-11-18","SATU"
250,252,248,250,2835600,"2025-11-19","SATU"
250,252,250,252,3634200,"2025-11-20","SATU"
252,254,252,254,4002900,"2025-11-21","SATU"
254,256,254,254,3177400,"2025-11-24","SATU"
254,254,252,252,3255600,"2025-11-25","SATU"
252,254,252,252,3288800,"2025-11-26","SATU"
252,254,252,254,3212200,"2025-11-27","SATU"
254,254,252,252,2833400,"2025-11-28","SATU"
252,254,252,252,3241500,"2025-12-01","SATU"
252,254,252,254,3193900,"2025-12-02","SATU"
254,254,252,252,3292400,"2025-12-03","SATU"
252,254,252,252,3233000,"2025-12-04","SATU"
252,256,252,256,4031500,"2025-12-05","SATU"
256,268,256,268,17117100,"2025-12-08","SATU"
268,268,262,264,5874400,"2025-12-09","SATU"
264,266,256,256,3586400,"2025-12-10","SATU"
256,258,252,254,4851900,"2025-12-11","SATU"
254,256,254,256,4993000,"2025-12-12","SATU"