MARKET DATA

GTI

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
23/04/2024	2,310	▲10	531	2,300	2,310	2,300	40,000,000
22/04/2024	2,300	▼30	458	2,320	2,320	2,260	40,000,000
19/04/2024	2,330	▼20	717	2,340	2,340	2,300	40,000,000
18/04/2024	2,350	▼10	1,094	2,360	2,360	2,300	40,000,000
17/04/2024	2,360	0	247	2,360	2,360	2,340	40,000,000
12/04/2024	2,360	▲10	98	2,350	2,360	2,310	40,000,000
11/04/2024	2,350	0	1,928	2,350	2,350	2,350	40,000,000
10/04/2024	2,350	▲30	6,376	2,320	2,350	2,300	40,000,000
09/04/2024	2,320	0	2,152	2,320	2,320	2,310	40,000,000
08/04/2024	2,320	▲10	3,422	2,310	2,320	2,150	40,000,000
05/04/2024	2,310	▼250	35,032	2,510	2,510	2,310	40,000,000
04/04/2024	2,560	▼90	4,426	2,600	2,600	2,550	40,000,000
03/04/2024	2,650	▼60	1,969	2,640	2,650	2,560	40,000,000
02/04/2024	2,710	▼10	343	2,700	2,710	2,670	40,000,000
01/04/2024	2,720	0	3	2,720	2,720	2,720	40,000,000
29/03/2024	2,720	▼50	1,267	2,740	2,760	2,500	40,000,000
28/03/2024	2,770	0	55	2,770	2,770	2,720	40,000,000
27/03/2024	2,770	0	56	2,720	2,770	2,720	40,000,000
26/03/2024	2,770	▼20	498	2,780	2,780	2,730	40,000,000
25/03/2024	2,790	▲10	36	2,770	2,790	2,770	40,000,000
22/03/2024	2,780	0	25	2,770	2,780	2,770	40,000,000
21/03/2024	2,780	▲20	433	2,760	2,780	2,760	40,000,000
20/03/2024	2,760	0	276	2,700	2,760	2,700	40,000,000
19/03/2024	2,760	▼20	144	2,750	2,770	2,750	40,000,000
18/03/2024	2,780	0	47	2,770	2,780	2,770	40,000,000
15/03/2024	2,780	0	11	2,780	2,790	2,750	40,000,000
14/03/2024	2,780	▼10	244	2,780	2,780	2,780	40,000,000
13/03/2024	2,790	0	16	2,790	2,790	2,780	40,000,000
12/03/2024	2,790	0	7	2,790	2,790	2,790	40,000,000
11/03/2024	2,790	0	516	2,790	2,790	2,790	40,000,000
07/03/2024	2,790	▲20	21	2,790	2,790	2,760	40,000,000
06/03/2024	2,770	0	75	2,750	2,780	2,750	40,000,000
05/03/2024	2,770	▼30	2,308	2,760	2,780	2,750	40,000,000
04/03/2024	2,800	▲20	25	2,800	2,800	2,770	40,000,000
01/03/2024	2,780	▼20	115	2,780	2,780	2,780	40,000,000
29/02/2024	2,800	▲10	96	2,800	2,800	2,760	40,000,000
28/02/2024	2,790	▼10	20	2,800	2,800	2,770	40,000,000
27/02/2024	2,800	0	95	2,800	2,800	2,760	40,000,000
26/02/2024	2,800	▲20	1,023	2,780	2,800	2,760	40,000,000
23/02/2024	2,780	▼20	126	2,810	2,810	2,780	40,000,000
22/02/2024	2,800	0	71	2,790	2,800	2,780	40,000,000
21/02/2024	2,800	▲10	220	2,790	2,810	2,790	40,000,000
20/02/2024	2,790	▲10	208	2,790	2,790	2,790	40,000,000
19/02/2024	2,780	▼20	3,126	2,780	2,810	2,750	40,000,000
16/02/2024	2,800	▼10	282	2,830	2,830	2,790	40,000,000
15/02/2024	2,810	▲10	56	2,830	2,830	2,810	40,000,000
14/02/2024	2,800	▼10	214	2,780	2,800	2,780	40,000,000
13/02/2024	2,810	0	175	2,780	2,810	2,780	40,000,000
12/02/2024	2,810	▲30	20	2,800	2,810	2,800	40,000,000
09/02/2024	2,780	0	33	2,830	2,830	2,780	40,000,000
08/02/2024	2,780	▼10	822	2,780	2,790	2,780	40,000,000
07/02/2024	2,790	▼10	142	2,800	2,800	2,790	40,000,000
06/02/2024	2,800	0	7	2,800	2,800	2,800	40,000,000
05/02/2024	2,800	0	139	2,820	2,820	2,800	40,000,000
02/02/2024	2,800	0	4,363	2,760	2,800	2,760	40,000,000
01/02/2024	2,800	▲10	601	2,780	2,800	2,780	40,000,000
31/01/2024	2,790	0	260	2,800	2,800	2,790	40,000,000
30/01/2024	2,790	▼10	1,327	2,800	2,800	2,790	40,000,000
29/01/2024	2,800	▼10	727	2,810	2,810	2,800	40,000,000
26/01/2024	2,810	0	71	2,790	2,810	2,790	40,000,000
25/01/2024	2,810	▲10	270	2,830	2,830	2,800	40,000,000
24/01/2024	2,800	0	110	2,800	2,800	2,790	40,000,000
23/01/2024	2,800	▼10	32	2,820	2,820	2,800	40,000,000
22/01/2024	2,810	▼10	79	2,820	2,820	2,810	40,000,000
19/01/2024	2,820	▲10	15	2,820	2,820	2,810	40,000,000
18/01/2024	2,810	0	49	2,810	2,810	2,810	40,000,000
17/01/2024	2,810	▲10	283	2,800	2,820	2,800	40,000,000
16/01/2024	2,800	0	686	2,810	2,810	2,790	40,000,000
15/01/2024	2,800	▼10	204	2,820	2,820	2,800	40,000,000
12/01/2024	2,810	▼10	185	2,840	2,840	2,810	40,000,000
11/01/2024	2,820	▲10	185	2,810	2,820	2,800	40,000,000
10/01/2024	2,810	▼10	526	2,820	2,820	2,800	40,000,000
09/01/2024	2,820	0	354	2,810	2,820	2,800	40,000,000
08/01/2024	2,820	0	709	2,820	2,820	2,800	40,000,000
05/01/2024	2,820	▼10	685	2,820	2,820	2,810	40,000,000
04/01/2024	2,830	0	3,057	2,830	2,840	2,830	40,000,000
03/01/2024	2,830	▼10	630	2,830	2,830	2,820	40,000,000
02/01/2024	2,840	0	345	2,840	2,840	2,840	40,000,000
29/12/2023	2,840	0	187	2,840	2,840	2,840	40,000,000
28/12/2023	2,840	0	66	2,840	2,840	2,820	40,000,000
27/12/2023	2,840	0	81	2,810	2,840	2,810	40,000,000
26/12/2023	2,840	0	319	2,840	2,850	2,800	40,000,000
25/12/2023	2,840	▲10	365	2,840	2,840	2,830	40,000,000
22/12/2023	2,830	▲10	139	2,820	2,830	2,790	40,000,000
21/12/2023	2,820	▲10	159	2,830	2,830	2,810	40,000,000
20/12/2023	2,810	▼20	7,293	2,810	2,810	2,760	40,000,000
19/12/2023	2,830	▼10	4,204	2,840	2,860	2,760	40,000,000
18/12/2023	2,840	▼30	370	2,850	2,870	2,830	40,000,000
15/12/2023	2,870	▲20	453	2,870	2,870	2,830	40,000,000
14/12/2023	2,850	▲10	810	2,840	2,850	2,840	40,000,000
13/12/2023	2,840	▲30	210	2,840	2,840	2,840	40,000,000
12/12/2023	2,810	0	1,371	2,840	2,840	2,800	40,000,000
11/12/2023	2,810	▼40	1,076	2,850	2,850	2,810	40,000,000
08/12/2023	2,850	▼10	1,005	2,850	2,860	2,800	40,000,000
07/12/2023	2,860	▲10	1,193	2,850	2,890	2,850	40,000,000
06/12/2023	2,850	0	2	2,850	2,850	2,850	40,000,000
05/12/2023	2,850	0	292	2,850	2,850	2,840	40,000,000
04/12/2023	2,850	▼20	1,764	2,870	2,870	2,800	40,000,000
01/12/2023	2,870	▼60	4,814	2,800	2,930	2,790	40,000,000
30/11/2023	2,930	▲70	602	3,020	3,020	2,810	40,000,000
29/11/2023	2,860	▲40	209	2,880	2,880	2,810	40,000,000
24/11/2023	2,820	▼30	250	2,840	2,930	2,820	40,000,000
23/11/2023	2,850	0	308	2,850	2,860	2,850	40,000,000
22/11/2023	2,850	▼30	1,062	2,880	2,880	2,770	40,000,000
21/11/2023	2,880	0	4	2,880	2,880	2,880	40,000,000
20/11/2023	2,880	▼10	1,667	2,930	2,930	2,830	40,000,000
17/11/2023	2,890	0	13	2,900	2,900	2,880	40,000,000
16/11/2023	2,890	▲10	317	2,880	2,890	2,860	40,000,000
15/11/2023	2,880	▼10	324	2,800	2,880	2,800	40,000,000
14/11/2023	2,890	▼20	1,208	2,910	2,910	2,800	40,000,000
13/11/2023	2,910	▲10	20	2,900	2,910	2,860	40,000,000
10/11/2023	2,900	▲10	831	2,870	2,900	2,870	40,000,000
08/11/2023	2,890	▲10	331	2,900	2,900	2,880	40,000,000
07/11/2023	2,880	▲10	438	2,870	2,900	2,850	40,000,000
06/11/2023	2,870	▼20	76	2,870	2,870	2,860	40,000,000
03/11/2023	2,890	▲20	26	2,890	2,890	2,890	40,000,000
02/11/2023	2,870	0	173	2,880	2,880	2,870	40,000,000
01/11/2023	2,870	▲70	1,447	2,930	2,930	2,790	40,000,000
31/10/2023	2,800	0	1,168	2,800	2,820	2,780	40,000,000
30/10/2023	2,800	▼50	272	2,760	2,840	2,760	40,000,000
27/10/2023	2,850	▲40	105	2,850	2,850	2,840	40,000,000
26/10/2023	2,810	▼30	1,133	2,810	2,840	2,800	40,000,000
25/10/2023	2,840	▼30	1,489	2,970	2,970	2,800	40,000,000
24/10/2023	2,870	▲20	764	2,810	2,870	2,810	40,000,000
23/10/2023	2,850	0	684	2,970	2,970	2,840	40,000,000
20/10/2023	2,850	▼50	2,309	2,960	2,960	2,830	40,000,000
19/10/2023	2,900	▲10	109	2,890	2,900	2,870	40,000,000
18/10/2023	2,890	▼50	432	2,940	2,940	2,880	40,000,000
17/10/2023	2,940	▼20	550	2,960	2,960	2,940	40,000,000
16/10/2023	2,960	▲40	1,147	2,920	2,980	2,920	40,000,000
12/10/2023	2,920	▼30	855	2,950	2,950	2,840	40,000,000
11/10/2023	2,950	▲120	4,148	2,880	2,950	2,840	40,000,000
10/10/2023	2,830	▼180	7,955	3,090	3,090	2,830	40,000,000
09/10/2023	3,010	▼80	747	3,050	3,050	2,980	40,000,000
06/10/2023	3,090	▲90	2,059	3,050	3,090	2,930	40,000,000
05/10/2023	3,000	▼40	427	3,040	3,040	2,990	40,000,000
04/10/2023	3,040	▼30	1,766	3,080	3,080	2,970	40,000,000
03/10/2023	3,070	▼30	22	3,090	3,090	3,050	40,000,000
02/10/2023	3,100	▲110	1,004	2,990	3,100	2,960	40,000,000
29/09/2023	2,990	0	20	2,990	2,990	2,990	40,000,000
28/09/2023	2,990	▲20	3	3,000	3,000	2,990	40,000,000
27/09/2023	2,970	▲20	18	2,990	2,990	2,970	40,000,000
26/09/2023	2,950	▼20	372	3,000	3,000	2,950	40,000,000
25/09/2023	2,970	0	1,054	2,960	2,970	2,940	40,000,000
22/09/2023	2,970	▼10	527	2,980	2,990	2,950	40,000,000
21/09/2023	2,980	▼70	1,484	3,000	3,030	2,950	40,000,000
20/09/2023	3,050	▲30	3	3,020	3,050	3,020	40,000,000
19/09/2023	3,020	▲10	923	3,010	3,030	3,000	40,000,000
18/09/2023	3,010	▼60	325	3,060	3,060	3,010	40,000,000
15/09/2023	3,070	0	5	3,010	3,070	3,010	40,000,000
14/09/2023	3,070	▼20	4	3,050	3,070	3,050	40,000,000
13/09/2023	3,090	▲40	1,230	3,050	3,090	3,040	40,000,000
12/09/2023	3,050	▼10	55	3,050	3,060	3,050	40,000,000
11/09/2023	3,060	▲10	106	3,030	3,060	3,030	40,000,000
08/09/2023	3,050	0	153	3,060	3,060	3,050	40,000,000
07/09/2023	3,050	▼10	333	3,070	3,070	3,030	40,000,000
06/09/2023	3,060	▼10	132	3,070	3,070	3,000	40,000,000
05/09/2023	3,070	0	104	3,060	3,070	3,050	40,000,000
04/09/2023	3,070	0	15	3,060	3,070	3,050	40,000,000
01/09/2023	3,070	▲20	116	3,010	3,070	3,010	40,000,000
31/08/2023	3,050	▼10	87	3,050	3,060	3,020	40,000,000
30/08/2023	3,060	▼20	66	3,060	3,060	3,050	40,000,000
29/08/2023	3,080	0	166	3,020	3,080	3,020	40,000,000
28/08/2023	3,080	▲10	154	3,070	3,080	3,010	40,000,000
25/08/2023	3,070	▼10	0	3,070	3,070	3,070	40,000,000
24/08/2023	3,080	▲30	228	3,050	3,110	3,020	40,000,000
23/08/2023	3,050	0	112	3,050	3,050	3,020	40,000,000
22/08/2023	3,050	0	299	3,020	3,050	3,020	40,000,000
21/08/2023	3,050	0	66	3,050	3,050	3,040	40,000,000
18/08/2023	3,050	▲10	239	3,050	3,050	3,040	40,000,000
17/08/2023	3,040	▼40	1,631	3,060	3,060	3,040	40,000,000
16/08/2023	3,080	▼10	168	3,090	3,090	3,080	40,000,000
15/08/2023	3,090	0	72	3,090	3,090	3,080	40,000,000
14/08/2023	3,090	▲30	47	3,100	3,100	3,030	40,000,000
11/08/2023	3,060	0	183	3,060	3,060	3,060	40,000,000
10/08/2023	3,060	▼20	214	3,080	3,090	3,060	40,000,000
09/08/2023	3,080	▼20	18	3,100	3,100	3,050	40,000,000
08/08/2023	3,100	▲20	140	3,110	3,110	3,030	40,000,000
07/08/2023	3,080	▼20	238	3,090	3,100	3,080	40,000,000
04/08/2023	3,100	0	11	3,100	3,100	3,100	40,000,000
03/08/2023	3,100	▼30	71	3,120	3,120	3,100	40,000,000
02/08/2023	3,130	0	697	3,100	3,130	3,100	40,000,000
01/08/2023	3,130	0	380	3,160	3,160	3,100	40,000,000
31/07/2023	3,130	▼50	1,350	3,170	3,170	3,090	40,000,000
28/07/2023	3,180	▲80	2,125	3,110	3,180	3,080	40,000,000
27/07/2023	3,100	0	628	3,140	3,140	3,060	40,000,000
26/07/2023	3,100	0	311	3,080	3,110	3,070	40,000,000
25/07/2023	3,100	0	266	3,100	3,120	3,080	40,000,000
21/07/2023	3,100	▼30	6,075	3,120	3,130	3,010	40,000,000
20/07/2023	3,130	▲50	1,122	3,080	3,130	3,080	40,000,000
19/07/2023	3,080	▼10	1,968	3,090	3,090	3,020	40,000,000
18/07/2023	3,090	▲20	401	3,070	3,090	3,050	40,000,000
17/07/2023	3,070	▼30	2,683	3,070	3,110	3,010	40,000,000
14/07/2023	3,100	0	2,728	3,100	3,110	3,050	40,000,000
13/07/2023	3,100	▲20	3,462	3,080	3,120	3,080	40,000,000
12/07/2023	3,080	▼20	1,516	3,110	3,110	3,010	40,000,000
11/07/2023	3,100	▼10	14,561	3,010	3,120	3,000	40,000,000
10/07/2023	3,110	▼10	2,971	3,120	3,120	3,010	40,000,000
07/07/2023	3,120	▼10	1,459	3,130	3,130	3,030	40,000,000
06/07/2023	3,130	▲20	1,994	3,180	3,180	3,080	40,000,000
05/07/2023	3,110	▼10	10	3,120	3,120	3,100	40,000,000
04/07/2023	3,120	▼20	415	3,140	3,140	3,060	40,000,000
03/07/2023	3,140	▲50	986	3,180	3,180	3,100	40,000,000
30/06/2023	3,090	▼10	468	3,090	3,170	3,090	40,000,000
29/06/2023	3,100	▲20	89	3,170	3,240	3,100	40,000,000
28/06/2023	3,080	▼10	21	3,090	3,090	3,080	40,000,000
27/06/2023	3,090	▼20	351	3,110	3,110	3,050	40,000,000
26/06/2023	3,110	0	993	3,110	3,140	3,100	40,000,000
23/06/2023	3,110	▼40	2,742	3,120	3,120	3,070	40,000,000
22/06/2023	3,150	▼20	463	3,200	3,200	3,150	40,000,000
21/06/2023	3,170	0	164	3,160	3,170	3,160	40,000,000
20/06/2023	3,170	▼10	213	3,180	3,180	3,150	40,000,000
19/06/2023	3,180	▼10	139	3,190	3,190	3,180	40,000,000
16/06/2023	3,190	0	203	3,190	3,190	3,180	40,000,000
15/06/2023	3,190	▼10	322	3,200	3,200	3,170	40,000,000
14/06/2023	3,200	0	103	3,200	3,200	3,190	40,000,000
13/06/2023	3,200	▼30	1,857	3,230	3,230	3,200	40,000,000
12/06/2023	3,230	▲10	172	3,230	3,230	3,220	40,000,000
09/06/2023	3,220	0	1,258	3,220	3,220	3,200	40,000,000
08/06/2023	3,220	▼10	1,978	3,230	3,230	3,160	40,000,000
07/06/2023	3,230	0	623	3,220	3,230	3,180	40,000,000
06/06/2023	3,230	▲20	2,938	3,210	3,230	3,200	40,000,000
05/06/2023	3,210	▼50	435	3,250	3,300	3,210	40,000,000
02/06/2023	3,260	▼40	96	3,300	3,330	3,630	40,000,000
01/06/2023	3,300	▼40	261	3,340	3,350	3,300	40,000,000
31/05/2023	3,340	▼10	509	3,320	3,340	3,310	40,000,000
30/05/2023	3,350	0	157	3,350	3,350	3,350	40,000,000
29/05/2023	3,350	▲30	271	3,320	3,350	3,320	40,000,000
26/05/2023	3,320	▲10	256	3,310	3,330	3,280	40,000,000
25/05/2023	3,310	▲10	137	3,250	3,320	3,250	40,000,000
24/05/2023	3,300	0	617	3,180	3,300	3,180	40,000,000
23/05/2023	3,300	▼30	264	3,330	3,330	3,300	40,000,000
22/05/2023	3,330	▲30	1,077	3,360	3,360	3,290	40,000,000
19/05/2023	3,300	▼20	806	3,320	3,320	3,300	40,000,000
18/05/2023	3,320	0	119	3,320	3,320	3,300	40,000,000
17/05/2023	3,320	▼10	295	3,250	3,320	3,250	40,000,000
16/05/2023	3,330	0	495	3,330	3,380	3,210	40,000,000
15/05/2023	3,330	▲10	338	3,320	3,490	3,310	40,000,000
12/05/2023	3,320	0	437	3,320	3,320	3,300	40,000,000
11/05/2023	3,320	0	659	3,300	3,320	3,300	40,000,000
10/05/2023	3,320	▲60	388	3,290	3,320	3,280	40,000,000
09/03/2023	3,260	0	542	3,250	3,320	3,250	40,000,000
05/05/2023	3,260	▼90	11,573	3,320	3,350	3,260	40,000,000
03/05/2023	3,350	0	693	3,330	3,350	3,330	40,000,000
02/05/2023	3,350	0	1,933	3,350	3,370	3,340	40,000,000
28/04/2023	3,350	▼20	1,933	3,350	3,370	3,340	40,000,000
27/04/2023	3,370	▲10	319	3,350	3,370	3,350	40,000,000
26/04/2023	3,360	▲10	721	3,360	3,380	3,350	40,000,000
25/04/2023	3,350	0	278	3,360	3,360	3,350	40,000,000
24/04/2023	3,350	▼20	580	3,380	3,380	3,340	40,000,000
21/04/2023	3,370	▼10	1,007	3,360	3,370	3,360	40,000,000
20/04/2023	3,380	0	304	3,350	3,380	3,350	40,000,000
19/04/2023	3,380	▲20	729	3,380	3,380	3,370	40,000,000
18/04/2023	3,360	0	4,424	3,380	3,380	3,360	40,000,000
17/04/2023	3,360	▼20	5,069	3,380	3,380	3,360	40,000,000
13/04/2023	3,380	0	191	3,380	3,380	3,380	40,000,000
12/04/2023	3,380	▲10	379	3,380	3,380	3,360	40,000,000
11/04/2023	3,370	0	265	3,360	3,380	3,360	40,000,000
10/04/2023	3,370	0	2,531	3,380	3,380	3,370	40,000,000
07/04/2023	3,370	▼20	795	3,390	3,390	3,370	40,000,000
06/04/2023	3,390	▲10	1,725	3,390	3,390	3,380	40,000,000
05/04/2023	3,380	0	2,911	3,380	3,380	3,360	40,000,000
04/04/2023	3,380	▲10	2,128	3,380	3,380	3,360	40,000,000
03/04/2023	3,370	▲10	3,186	3,370	3,380	3,370	40,000,000
31/03/2023	3,360	▲30	1,806	3,330	3,370	3,330	40,000,000
30/03/2023	3,330	▼60	14,551	3,380	3,400	3,300	40,000,000
29/03/2023	3,390	▲30	726	3,350	3,390	3,330	40,000,000
28/03/2023	3,360	▲30	955	3,350	3,370	3,350	40,000,000
27/03/2023	3,330	▼60	13,810	3,340	3,370	3,320	40,000,000
24/03/2023	3,390	▲10	9,486	3,400	3,400	3,310	40,000,000
23/03/2023	3,380	0	227	3,400	3,400	3,360	40,000,000
22/03/2023	3,380	0	11,407	3,350	3,410	3,340	40,000,000
21/03/2023	3,380	▼20	1,590	3,350	3,410	3,340	40,000,000
20/03/2023	3,400	▼40	2,919	3,430	3,450	3,340	40,000,000
17/03/2023	3,440	▼10	3,950	3,440	3,440	3,330	40,000,000
16/03/2023	3,450	▼10	7,426	3,390	3,460	3,350	40,000,000
15/03/2023	3,460	▲80	4,893	3,310	3,460	3,310	40,000,000
14/03/2023	3,380	▼160	15,376	3,540	3,540	3,310	40,000,000
13/03/2023	3,540	▲20	4,812	3,560	3,560	3,500	40,000,000
10/03/2023	3,520	▼30	10,762	3,500	3,530	3,480	40,000,000
09/03/2023	3,550	▼10	1,574	3,560	3,560	3,550	40,000,000
07/03/2023	3,560	▼10	451	3,520	3,580	3,520	40,000,000
06/03/2023	3,570	0	6,878	3,560	3,590	3,500	40,000,000
03/03/2023	3,570	▼40	8,767	3,590	3,610	3,500	40,000,000
02/03/2023	3,610	0	1,951	3,600	3,620	3,590	40,000,000
01/03/2023	3,610	▼40	17,830	3,660	3,660	3,330	40,000,000
28/02/2023	3,650	▼40	12,768	3,650	3,690	3,600	40,000,000
27/02/2023	3,690	0	164	3,650	3,690	3,650	40,000,000
24/02/2023	3,690	▲30	878	3,660	3,700	3,660	40,000,000
23/02/2023	3,660	▼20	1,262	3,650	3,710	3,650	40,000,000
22/02/2023	3,680	▲10	1,415	3,670	3,680	3,630	40,000,000
21/02/2023	3,670	▼10	3,702	3,650	3,690	3,650	40,000,000
20/02/2023	3,680	▼10	1,739	3,660	3,690	3,660	40,000,000
17/02/2023	3,690	▼30	12,632	3,730	3,730	3,500	40,000,000
16/02/2023	3,720	▼10	3,702	3,730	3,740	3,680	40,000,000
15/02/2023	3,730	▲20	2,142	3,730	3,730	3,710	40,000,000
14/02/2023	3,710	0	2,135	3,700	3,720	3,690	40,000,000
13/02/2023	3,710	0	1,080	3,700	3,710	3,700	40,000,000
10/02/2023	3,710	▲10	1,544	3,710	3,710	3,690	40,000,000
09/02/2023	3,700	0	151	3,700	3,700	3,690	40,000,000
08/02/2023	3,700	▼10	46	3,670	3,710	3,670	40,000,000
07/02/2023	3,710	▲10	1,274	3,710	3,710	3,690	40,000,000
06/02/2023	3,700	0	695	3,710	3,710	3,690	40,000,000
03/02/2023	3,700	▼10	1,839	3,720	3,720	3,700	40,000,000
02/02/2023	3,710	0	449	3,700	3,720	3,690	40,000,000
01/02/2023	3,710	▲20	873	3,710	3,710	3,700	40,000,000
31/01/2023	3,690	▲10	205	3,720	3,720	3,670	40,000,000
30/01/2023	3,680	▼20	1,820	3,740	3,740	3,680	40,000,000
27/01/2023	3,700	0	1,063	3,720	3,730	3,680	40,000,000
26/01/2023	3,700	▼20	881	3,730	3,730	3,680	40,000,000
25/01/2023	3,720	0	699	3,720	3,720	3,720	40,000,000
24/01/2023	3,720	▲30	1,285	3,700	3,750	3,700	40,000,000
23/01/2023	3,690	0	490	3,690	3,700	3,690	40,000,000
20/01/2023	3,690	0	777	3,690	3,690	3,680	40,000,000
19/01/2023	3,690	▲10	679	3,690	3,690	3,660	40,000,000
18/01/2023	3,680	▲10	350	3,670	3,700	3,660	40,000,000
17/01/2023	3,670	▼10	996	3,680	3,690	3,660	40,000,000
16/01/2023	3,680	▲10	348	3,680	3,680	3,650	40,000,000
13/01/2023	3,670	▲20	671	3,640	3,690	3,640	40,000,000
12/01/2023	3,650	▼20	4,389	3,620	3,690	3,620	40,000,000
11/01/2023	3,670	▲10	807	3,660	3,670	3,650	40,000,000
10/01/2023	3,660	▼10	2,483	3,700	3,700	3,620	40,000,000
09/01/2023	3,670	▼10	3,025	3,680	3,680	3,620	40,000,000
06/01/2023	3,680	▼30	1,746	3,700	3,700	3,670	40,000,000
05/01/2023	3,710	▲10	6,896	3,700	3,720	3,600	40,000,000
04/01/2023	3,700	▼10	1,745	3,750	3,750	3,690	40,000,000
03/01/2023	3,710	▼10	4,473	3,760	3,760	3,670	40,000,000
02/01/2023	3,720	▼130	2,786	3,770	3,770	3,700	40,000,000
30/12/2022	3,850	▲190	6,353	3,650	3,900	3,640	40,000,000
29/12/2022	3,660	▲20	239	3,610	3,610	3,960	40,000,000
28/12/2022	3,640	▼20	2,023	3,670	3,670	3,610	40,000,000
27/12/2022	3,660	▲20	1,613	3,680	3,680	3,620	40,000,000
26/12/2022	3,640	▼30	1,040	3,680	3,680	3,640	40,000,000
23/12/2022	3,670	▲60	818	3,640	3,670	3,620	40,000,000
22/12/2022	3,610	▼10	844	3,600	3,610	3,540	40,000,000
21/12/2022	3,620	▼50	16,808	3,620	3,670	3,510	40,000,000
20/12/2022	3,670	▼20	1,411	3,680	3,680	3,650	40,000,000
19/12/2022	3,690	0	458	3,690	3,690	3,670	40,000,000
16/12/2022	3,690	▼10	2,546	3,650	3,700	3,650	40,000,000
15/12/2022	3,700	▲10	3,788	3,670	3,700	3,670	40,000,000
14/12/2022	3,690	▼40	5,683	3,730	3,760	3,650	40,000,000
13/12/2022	3,730	▼70	19,851	3,800	3,800	3,420	40,000,000
12/12/2022	3,800	▲30	5,307	3,810	3,820	3,750	40,000,000
09/12/2022	3,770	▼30	8,889	3,800	3,830	3,750	40,000,000
08/12/2022	3,800	▼10	4,229	3,810	3,810	3,800	40,000,000
07/12/2022	3,810	0	108	3,810	3,810	3,810	40,000,000
06/12/2022	3,810	0	1,599	3,800	3,810	3,800	40,000,000
05/12/2022	3,810	0	222	3,810	3,810	3,810	40,000,000
02/12/2022	3,810	0	1,288	3,810	3,810	3,800	40,000,000
01/12/2022	3,810	0	2,674	3,810	3,810	3,800	40,000,000
30/11/2022	3,810	▲10	3,447	3,810	3,810	3,800	40,000,000
29/11/2022	3,800	▼30	1,679	3,820	3,820	3,800	40,000,000
28/11/2022	3,830	0	2,454	3,830	3,830	3,800	40,000,000
25/11/2022	3,830	▼10	2,955	3,830	3,830	3,800	40,000,000
24/11/2022	3,840	0	705	3,810	3,840	3,810	40,000,000
23/11/2022	3,840	▼10	4,175	3,850	3,860	3,810	40,000,000
22/11/2022	3,850	0	3,359	3,860	3,860	3,800	40,000,000
21/11/2022	3,850	▲10	821	3,840	3,880	3,840	40,000,000
18/11/2022	3,840	▼10	112	3,850	3,850	3,840	40,000,000
17/11/2022	3,850	0	39	3,860	3,860	3,850	40,000,000
16/11/2022	3,850	0	1,932	3,880	3,880	3,820	40,000,000
15/11/2022	3,850	▼10	1,377	3,900	3,900	3,820	40,000,000
14/11/2022	3,860	0	557	3,880	3,880	3,850	40,000,000
11/11/2022	3,860	▲10	1,751	3,900	3,900	3,850	40,000,000
10/11/2022	3,850	▼10	2,235	3,900	3,900	3,810	40,000,000
04/11/2022	3,860	0	2,481	3,830	3,870	3,830	40,000,000
03/11/2022	3,860	▲10	3,204	3,860	3,860	3,820	40,000,000
02/11/2022	3,850	0	7,025	3,900	3,900	3,800	40,000,000
01/11/2022	3,850	▼40	317	3,890	3,890	3,850	40,000,000
31/10/2022	3,890	0	502	3,880	3,890	3,880	40,000,000
28/10/2022	3,890	▼20	977	3,920	3,920	3,880	40,000,000
27/10/2022	3,910	0	609	3,920	3,920	3,890	40,000,000
26/10/2022	3,910	▼20	1,459	3,940	3,940	3,900	40,000,000
25/10/2022	3,930	▲10	329	3,930	3,950	3,920	40,000,000
24/10/2022	3,920	▲20	1,223	3,910	3,930	3,910	40,000,000
21/10/2022	3,900	▲60	11,059	3,850	3,910	3,850	40,000,000
20/10/2022	3,840	▲40	4,182	3,800	3,840	3,790	40,000,000
19/10/2022	3,800	▼30	1,883	3,800	3,820	3,800	40,000,000
18/10/2022	3,830	▼10	30	3,830	3,830	3,830	40,000,000
17/10/2022	3,840	0	2,387	3,840	3,840	3,800	40,000,000
14/10/2022	3,840	▼10	130	3,840	3,840	3,830	40,000,000
13/10/2022	3,850	0	295	3,850	3,850	3,850	40,000,000
12/10/2022	3,850	▼20	193	3,850	3,850	3,810	40,000,000
11/10/2022	3,870	▲70	6,740	3,850	3,870	3,800	40,000,000
10/10/2022	3,800	▼70	5,826	3,880	3,880	3,800	40,000,000
07/10/2022	3,870	▼10	72	3,910	3,910	3,850	40,000,000
06/10/2022	3,880	▲10	212	3,910	3,910	3,870	40,000,000
05/10/2022	3,870	0	227	3,900	3,900	3,870	40,000,000
04/10/2022	3,870	0	1,662	3,860	3,870	3,860	40,000,000
03/10/2022	3,870	▲30	2,213	3,840	3,880	3,840	40,000,000
30/09/2022	3,840	▼80	10,519	3,820	3,900	3,820	40,000,000
29/09/2022	3,920	▼20	2,184	3,890	3,920	3,880	40,000,000
28/09/2022	3,940	▼10	2,457	3,950	3,950	3,900	40,000,000
27/09/2022	3,950	▲10	21	3,950	3,950	3,950	40,000,000
23/09/2022	3,940	0	601	3,940	3,940	3,900	40,000,000
22/09/2022	3,940	▲20	36	3,940	3,940	3,890	40,000,000
21/09/2022	3,920	▲30	9,345	3,920	3,020	3,880	40,000,000
20/09/2022	3,890	▼60	2,628	3,930	3,950	3,890	40,000,000
19/09/2022	3,950	▲50	1,575	3,900	3,950	3,900	40,000,000
16/09/2022	3,900	▼20	1,289	3,900	3,910	3,900	40,000,000
15/09/2022	3,920	▼30	4,162	3,930	3,950	3,900	40,000,000
14/09/2022	3,950	0	1,028	3,990	3,990	3,930	40,000,000
13/09/2022	3,950	▼20	142	3,960	3,960	3,960	40,000,000
12/09/2022	3,970	▲30	23	3,980	3,980	3,930	40,000,000
09/09/2022	3,940	▼40	1,612	3,990	3,990	3,940	40,000,000
08/09/2022	3,980	▲40	19	3,990	3,990	3,980	40,000,000
07/09/2022	3,940	▼20	110	3,960	3,990	3,940	40,000,000
06/09/2022	3,960	▼30	89	3,960	3,960	3,940	40,000,000
05/09/2022	3,990	0	197	3,990	3,990	3,940	40,000,000
02/09/2022	3,990	0	1,492	3,990	3,990	3,950	40,000,000
01/09/2022	3,990	0	688	3,990	3,990	3,950	40,000,000
31/08/2022	3,990	▼10	43	3,990	3,990	3,990	40,000,000
30/08/2022	4,000	0	60	4,000	4,000	4,000	40,000,000
29/08/2022	4,000	0	95	4,000	4,000	3,950	40,000,000
26/08/2022	4,000	0	2,910	3,970	4,000	3,960	40,000,000
24/08/2022	4,000	0	109	4,000	4,000	4,000	40,000,000
23/08/2022	4,000	▲10	2,309	4,000	4,000	3,950	40,000,000
22/08/2022	3,990	▼10	2,674	3,950	4,000	3,950	40,000,000
19/08/2022	4,000	0	2,750	4,000	4,000	3,950	40,000,000
18/08/2022	4,000	▼20	120	4,000	4,000	4,000	40,000,000
17/08/2022	4,020	▲20	155	4,020	4,020	4,000	40,000,000
15/08/2022	4,000	▼20	4,020	4,020	4,020	3,990	40,000,000
12/08/2022	4,020	▲70	605	4,020	4,020	4,000	40,000,000
10/08/2022	3,950	▼70	5,744	4,040	4,040	3,950	40,000,000
09/08/2022	4,020	0	1,637	4,000	4,020	3,990	40,000,000
08/08/2022	4,020	0	613	4,020	4,020	4,020	40,000,000
05/08/2022	4,020	▼20	1,755	4,000	4,020	3,950	40,000,000
03/0/2022	4,040	0	897	4,040	4,040	4,000	40,000,000
02/08/2022	4,040	0	3,599	4,060	4,060	4,000	40,000,000
01/08/2022	4,040	▼40	289	4,080	4,080	4,040	40,000,000
28/07/2022	4,080	▲40	117	4,080	4,080	4,060	40,000,000
27/07/2022	4,040	▲40	609	4,080	4,080	4,040	40,000,000
26/07/2022	4,000	▼80	657	4,080	4,080	4,000	40,000,000
25/07/2022	4,080	0	1,437	4,100	4,100	4,060	40,000,000
22/07/2022	4,080	▲20	1,577	4,080	4,100	3,990	40,000,000
21/07/2022	4,060	▲60	2,352	4,000	4,060	3,990	40,000,000
20/07/2022	4,000	▼40	2,123	4,060	4,080	4,000	40,000,000
18/07/2022	4,040	▲20	1,074	4,060	4,060	3,990	40,000,000
15/07/2022	4,020	▼60	1,638	4,000	4,080	4,000	40,000,000
12/07/2022	4,080	0	169	4,080	4,100	4,020	40,000,000
11/07/2022	4,080	0	706	4,100	4,100	4,040	40,000,000
08/07/2022	4,080	0	74	4,080	4,080	4,080	40,000,000
07/07/2022	4,080	▲20	87	4,080	4,080	4,020	40,000,000
06/07/2022	4,060	0	544	4,060	4,080	4,060	40,000,000
05/07/2022	4,060	▲20	6,998	4,080	4,080	4,000	40,000,000
04/07/2022	4,040	▲40	2,357	4,040	4,080	7,020	40,000,000
01/07/2022	4,000	▼160	12,533	4,140	4,160	4,000	40,000,000
30/06/2022	4,160	▲80	10,482	4,100	4,180	4,100	40,000,000
28/06/2022	4,080	0	268	4,040	4,080	4,040	40,000,000
27/06/2022	4,080	▲20	1,747	4,080	4,080	4,040	40,000,000
23/06/2022	4,060	0	801	4,080	4,080	4,060	40,000,000
22/06/2022	4,060	▲20	858	4,020	4,060	4,020	40,000,000
21/06/2022	4,040	▼40	1,084	4,100	4,100	4,020	40,000,000
20/06/2022	4,080	▼20	751	4,100	4,100	4,080	40,000,000
17/06/2022	4,100	▲20	384	4,080	4,100	4,080	40,000,000
16/06/2022	4,080	0	158	4,060	4,060	4,100	40,000,000
15/06/2022	4,080	▼60	1,681	4,100	4,100	4,080	40,000,000
14/06/2022	4,140	▲20	718	4,140	4,140	4,080	40,000,000
13/06/2022	4,120	0	1,983	4,120	4,140	4,080	40,000,000
10/06/2022	4,120	▼20	462	4,140	4,140	4,100	40,000,000
09/06/2022	4,140	▲40	380	4,100	4,120	4,140	40,000,000
08/06/2022	4,100	▼20	1,044	4,100	4,120	4,100	40,000,000
07/06/2022	4,120	▲20	617	4,140	4,140	4,100	40,000,000
03/06/2022	4,100	▼20	797	4,100	4,100	4,120	40,000,000
02/06/2022	4,120	▲20	826	4,100	4,120	4,120	40,000,000
01/06/2022	4,100	0	1,646	4,120	4,120	4,040	40,000,000
31/05/2022	4,100	0	2,218	4,120	4,120	4,060	40,000,000
28/05/2022	4,100	▼40	2,070	41,140	4,140	4,060	40,000,000
27/05/2022	4,140	▼20	4,217	4,160	4,160	4,100	40,000,000
26/05/2022	4,160	▲60	41,159	4,100	4,300	4,100	40,000,000
25/05/2022	4,100	▲20	1,934	4,100	4,100	4,080	40,000,000
24/05/2022	4,080	0	1,162	4,100	4,100	4,080	40,000,000
23/05/2022	4,080	▼20	1,117	4,100	4,100	4,060	40,000,000
18/05/2022	4,100	0	1,428	4,100	4,100	4,100	40,000,000
17/05/2022	4,100	0	132	4,100	4,120	4,100	40,000,000
16/05/2022	4,100	0	633	4,080	4,100	4,080	40,000,000
13/05/2022	4,100	▼40	1,123	4,180	4,180	4,060	40,000,000
10/05/2022	4,140	▼20	674	4,160	4,160	4,120	40,000,000
09/05/2022	4,160	0	220	4,100	4,160	4,100	40,000,000
06/05/2022	4,160	0	656	4,140	4,160	4,100	40,000,000
05/05/2022	4,160	▲80	779	4,120	4,160	4,120	40,000,000
04/05/2022	4,080	▼100	3,480	4,140	4,140	4,080	40,000,000
03/05/2022	4,180	0	2,533	4,180	4,180	4,120	40,000,000
02/05/2022	4,180	0	894	4,100	4,180	4,100	40,000,000
29/04/2022	4,180	0	2,272	4,180	4,180	4,120	40,000,000
28/04/2022	4,180	0	5,099	4,180	4,200	4,120	40,000,000
27/04/2022	4,180	▼20	4,305	4,200	4,200	4,120	40,000,000
26/04/2022	4,200	0	239	4,180	4,200	4,200	40,000,000
25/04/2022	4,200	▼40	2,058	4,240	4,240	4,180	40,000,000
22/04/2022	4,240	▲40	656	4,200	4,240	4,180	40,000,000
21/04/2022	4,200	▼20	146	4,220	4,220	4,180	40,000,000
20/04/2022	4,220	▲20	535	4,220	4,220	4,180	40,000,000
19/04/2022	4,200	0	981	4,140	4,220	4,140	40,000,000
18/04/2022	4,200	▼20	981	4,140	4,220	4,220	40,000,000
17/04/2022	4,220	▲20	1,299	4,200	4,260	4,200	40,000,000
12/04/2022	4,200	▼20	1,327	4,220	4,260	4,200	40,000,000
08/04/2022	4,220	0	1,883	4,300	4,300	4,200	40,000,000
07/04/2022	4,220	▼20	2,959	4,100	4,260	4,000	40,000,000
05/04/2022	4,240	▼40	5,985	4,280	4,280	4,180	40,000,000
04/04/2022	4,280	0	4,613	4,200	4,280	4,200	40,000,000
01/04/2022	4,280	▲20	122	4,260	4,300	4,260	40,000,000
31/03/2022	4,260	▼40	2,012	4,320	4,320	4,260	40,000,000
30/03/2022	4,300	▲40	1,640	4,300	4,300	4,220	40,000,000
29/03/2022	4,260	▼80	1,414	4,280	4,320	4,260	40,000,000
28/03/2022	4,340	▲40	1,033	4,320	4,340	4,280	40,000,000
25/03/2022	4,300	▼20	703	4,280	4,320	4,280	40,000,000
24/03/2022	4,320	▲20	7,909	4,320	4,320	4,260	40,000,000
23/03/2022	4,300	▼20	4,767	4,340	4,340	4,280	40,000,000
22/03/2022	4,320	▼20	10,488	4,320	4,340	4,300	40,000,000
21/03/2022	4,340	▲20	8,791	4,280	4,360	4,220	40,000,000
18/03/2022	4,320	0	4,315	4,300	4,320	4,220	40,000,000
17/03/2022	4,320	▼20	1,823	4,320	4,320	4,260	40,000,000
16/03/2022	4,340	▲40	5,542	4,320	4,380	4,240	40,000,000
15/03/2022	4,300	▼20	16,769	4,320	4,400	4,300	40,000,000
14/03/2022	4,320	0	7,038	4,340	4,420	4,300	40,000,000
11/03/2022	4,320	0	1,920	4,360	4,380	4,320	40,000,000
10/03/2022	4,320	0	4,813	4,340	4,280	4,280	40,000,000
09/03/2022	4,320	▲20	2,837	4,300	4,360	4,280	40,000,000
07/03/2022	4,300	▲20	1,548	4,320	4,320	4,280	40,000,000
04/03/2022	4,280	▲20	5,958	4,260	4,360	4,260	40,000,000
03/03/2022	4,260	▲20	4,058	4,280	4,280	4,220	40,000,000
02/03/2022	4,240	▼20	5,556	4,280	4,280	4,240	40,000,000
28/02/2022	4,260	0	3,095	4,260	4,280	4,260	40,000,000
25/02/2022	4,260	▼100	3,253	4,200	4,340	4,200	40,000,000
24/02/2022	4,360	▼80	60,510	4,200	4,380	4,200	40,000,000
23/02/2022	4,440	▲60	7,549	4,400	4,500	4,380	40,000,000
22/02/2022	4,380	0	372	4,460	4,460	4,380	40,000,000
21/02/2022	4,380	▲60	2,569	4,380	4,400	4,360	40,000,000
18/02/2022	4,320	0	611	4,380	4,380	4,320	40,000,000
17/02/2022	4,320	▼100	2,353	4,380	4,380	4,320	40,000,000
15/02/2022	4,420	▲140	881	4,460	4,460	4,420	40,000,000
14/02/2022	4,280	▲20	4,260	4,400	4,400	4,280	40,000,000
11/02/2022	4,260	0	3,746	4,280	4,500	4,260	40,000,000
09/02/2022	4,260	▲20	1,186	4,200	4,280	4,200	40,000,000
08/02/2022	4,240	▲60	118	4,180	4,260	4,180	40,000,000
07/02/2022	4,180	▼20	269	4,200	4,200	4,180	40,000,000
04/02/2022	4,200	0	4	4,200	4,200	4,200	40,000,000
03/02/2022	4,200	0	8	4,200	4,200	4,200	40,000,000
31/01/2022	4,200	0	226	4,200	4,200	4,180	40,000,000
30/01/2022	4,200	0	637	4,220	4,220	4,020	40,000,000
27/01/2022	4,200	▼20	137	4,220	4,220	4,200	40,000,000
26/01/2022	4,220	▲20	140	4,220	4,220	4,220	40,000,000
24/01/2022	4,200	▼40	3,626	4,240	4,260	4,100	40,000,000
21/01/2022	4,240	▼20	35	4,200	4,260	4,200	40,000,000
20/02/2022	4,260	0	15	4,260	4,260	4,260	40,000,000
19/01/2022	4,260	0	22	4,180	4,260	4,180	40,000,000
18/01/2022	4,260	▲20	66	4,240	4,260	4,160	40,000,000
17/01/2022	4,240	0	49	4,160	4,240	4,160	40,000,000
14/01/2022	4,240	▲20	452	4,260	4,260	4,240	40,000,000
12/01/2022	4,220	▼40	153	4,260	4,260	4,200	40,000,000
11/01/2022	4,260	▲20	462	4,240	4,260	4,220	40,000,000
10/01/2022	4,240	▲40	15	4,240	4,240	4,240	40,000,000
06/01/2022	4,200	0	360	4,200	4,200	4,200	40,000,000
05/01/2022	4,200	0	102	4,240	4,240	4,200	40,000,000
04/01/2022	4,200	0	2	4,200	4,200	4,200	40,000,000
03/01/2022	4,200	▲40	66	4,220	4,220	4,200	40,000,000
30/12/2021	4,160	0	764	4,200	4,200	4,140	40,000,000
29/12/2021	4,160	▼20	1,228	4,200	4,200	4,160	40,000,000
28/12/2021	4,180	▲80	91	4,180	4,180	4,180	40,000,000
27/12/2021	4,100	▼80	2,137	4,100	4,100	4,100	40,000,000
24/12/2021	4,180	0	91	4,180	4,180	4,180	40,000,000
23/12/2021	4,180	▲80	103	4,180	4,180	4,180	40,000,000
21/12/2021	4,100	▼60	461	1,460	4,160	1,400	40,000,000
20/12/2021	4,160	▼20	509	4,100	4,160	4,100	40,000,000
16/12/2021	4,180	▼20	46	4,180	4,180	4,180	40,000,000
14/12/2021	4,200	0	296	4,100	4,200	4,100	40,000,000
13/12/2021	4,200	0	513	4,100	4,200	4,100	40,000,000
10/12/2021	4,200	0	190	4,280	4,280	4,120	40,000,000
09/12/2021	4,200	▲100	33	4,140	4,200	4,120	40,000,000
08/12/2021	4,100	0	258	4,100	4,240	4,100	40,000,000
07/12/2021	4,100	▼60	897	4,200	4,240	4,100	40,000,000
06/12/2021	4,160	▼140	880	4,280	4,280	3,940	40,000,000
03/12/2021	4,300	▲140	70	4,260	4,300	4,260	40,000,000
02/12/2021	4,160	▼60	66	4,220	4,220	4,160	40,000,000
01/12/2021	4,220	0	16	4,220	4,220	4,220	40,000,000
30/11/2021	4,220	0	152	4,220	4,220	4,220	40,000,000
29/11/2021	4,220	▲20	177	4,220	4,260	4,220	40,000,000
26/11/2021	4,200	0	8	4,200	4,200	4,200	40,000,000
25/11/2021	4,200	▼40	223	4,200	4,200	4,200	40,000,000
24/11/2021	4,240	▼40	40	4,260	4,260	4,220	40,000,000
22/11/2021	4,280	▼20	406	4,280	4,280	4,180	40,000,000
17/11/2021	4,300	0	181	4,220	4,300	42,220	40,000,000
16/11/2021	4,300	▲140	233	4,300	4,300	4,220	40,000,000
15/11/2021	4,160	▼80	3,140	4,240	4,240	4,100	40,000,000
12/11/2021	4,240	▼60	592	4,120	4,260	4,120	40,000,000
10/11/2021	4,300	0	141	4,380	4,380	4,280	40,000,000
05/11/2021	4,300	▼40	231	4,320	4,320	4,300	40,000,000
04/11/2021	4,340	▼60	185	4,240	4,380	4,240	40,000,000
03/11/2021	4,400	▲180	124	4,380	4,400	4,380	40,000,000
02/11/2021	4,220	0	23	4,220	4,280	4,220	40,000,000
01/11/2021	4,220	▼60	788	4,220	4,280	4,220	40,000,000
28/10/2021	4,280	0	180	4,280	4,280	4,280	40,000,000
27/10/2021	4,280	▲40	99	4,240	4,280	4,220	40,000,000
26/10/2021	4,240	0	173	4,280	4,300	4,240	40,000,000
25/10/2021	4,240	▼100	173	4,280	4,300	4,240	40,000,000
22/10/2021	4,340	▲40	778	4,380	4,380	4,260	40,000,000
21/10/2021	4,300	▼40	63	4,300	4,340	4,300	40,000,000
20/10/2021	4,340	▼20	1,357	4,300	4,340	4,200	40,000,000
19/10/2021	4,360	▲120	212	4,240	4,360	4,240	40,000,000
18/10/2021	4,240	▼160	771	440	4,400	4,240	40,000,000
14/10/2021	4,400	▲200	1	4,400	4,400	4,400	40,000,000
13/10/2021	4,200	▼160	176	4,400	4,400	4,200	40,000,000
12/10/2021	4,360	0	647	4,300	4,380	4,120	40,000,000
11/10/2021	4,360	▼60	829	4,400	4,400	4,360	40,000,000
08/10/2021	4,420	▲20	103	4,440	4,440	4,420	40,000,000
04/10/2021	4,400	▼60	237	4,420	4,440	4,400	40,000,000
01/10/2021	4,460	0	3,267	4,380	4,480	4,320	40,000,000
30/09/2021	4,460	0	674	4,440	4,460	4,380	40,000,000
29/09/2021	4,460	▲60	458	4,400	4,460	4,360	40,000,000
28/09/2021	4,400	▼100	1,951	4,500	4,520	4,400	40,000,000
27/09/2021	4,500	0	1,207	4,500	4,500	4,380	40,000,000
23/09/2021	4,500	▲60	168	4,520	4,520	4,500	40,000,000
22/09/2021	4,440	0	72	4,500	4,500	4,440	40,000,000
21/09/2021	4,440	▼100	170	4,520	4,520	4,440	40,000,000
20/09/2021	4,540	▲60	66	4,420	4,540	4,420	40,000,000
17/09/2021	4,480	▼20	82	4,460	4,480	4,420	40,000,000
15/09/2021	4,500	0	1,282	4,520	4,520	4,400	40,000,000
14/09/2021	4,500	0	298	4,500	4,500	4,440	40,000,000
13/09/2021	4,500	▲20	41	4,500	4,500	4,500	40,000,000
09/09/2021	4,480	▼20	1,406	4,400	4,500	4,400	40,000,000
08/09/2021	4,500	▲20	905	4,540	4,540	4,440	40,000,000
0709/2021/	4,480	▲80	1,653	4,400	4,480	4,360	40,000,000
06/09/2021	4,400	▼60	1,168	4,480	4,480	4,380	40,000,000
03/09/2021	4,460	▼20	122	4,480	4,480	4,400	40,000,000
02/09/2021	4,480	▼60	183	4,480	4,500	4,400	40,000,000
01/09/2021	4,540	▲60	757	4,460	4,540	4,400	40,000,000
31/08/2021	4,480	▲60	150	4,500	4,500	4,340	40,000,000
30/08/2021	4,420	▼20	954	4,500	4,560	4,380	40,000,000
27/08/2021	4,440	▲40	3,809	4,400	4,600	4,380	40,000,000
26/08/2021	4,400	▼20	466	4,420	4,420	4,400	40,000,000
25/08/2021	4,420	▲20	400	4,400	4,420	4,400	40,000,000
24/08/2021	4,400	▼20	295	4,440	4,440	4,400	40,000,000
23/08/2021	4,420	▼40	1,032	4,440	4,440	4,400	40,000,000
20/08/2021	4,460	▼40	2,498	4,460	4,480	4,260	40,000,000
19/08/2021	4,500	0	759	4,540	4,540	4,340	40,000,000
18/08/2021	4,500	0	3,819	4,500	4,520	4,500	40,000,000
17/08/2021	4,500	▼100	7,839	4,420	4,520	4,420	40,000,000
13/08/2021	4,600	▼380	10,850	4,940	4,940	4,500	40,000,000
12/08/2021	4,980	▲160	23,237	5,100	5,180	4,920	40,000,000
11/08/2021	4,820	▲180	16,144	4,640	4,820	4,640	40,000,000
10/08/2021	4,640	▲140	15,998	4,460	4,700	4,460	40,000,000
09/08/2021	4,500	▲140	15,102	4,360	4,500	4,320	40,000,000
06/08/2021	4,360	▲40	13,943	4,300	4,360	4,200	40,000,000
05/08/2021	4,320	▲120	11,092	4,200	4,320	4,140	40,000,000
04/08/2021	4,200	▼20	1,438	4,220	4,220	4,160	40,000,000
03/08/2021	4,220	▲140	23,407	4,160	4,220	4,060	40,000,000
02/08/2021	4,080	▼200	14,604	4,120	4,200	4,080	40,000,000
30/07/2021	4,280	▲100	27,001	4,080	4,280	4,000	40,000,000
29/07/2021	4,180	▼160	15,976	4,300	4,300	4,080	40,000,000
28/07/2021	4,340	▲140	5,118	4,100	4,340	4,100	40,000,000
27/07/2021	4,200	▼160	3,608	4,340	4,340	4,200	40,000,000
26/07/2021	4,360	0	3,299	4,360	4,360	4,200	40,000,000
23/07/2021	4,360	▲60	1,662	4,260	4,360	4,020	40,000,000
22/07/2021	4,300	▲100	2,135	4,180	4,300	4,180	40,000,000
21/07/2021	4,200	▲20	1,015	4,160	4,200	4,160	40,000,000
20/07/2021	4,180	▲20	1,668	4,140	4,180	4,080	40,000,000
19/07/2021	4,160	▼20	787	4,000	4,160	4,000	40,000,000
16/07/2021	4,180	▲40	4,697	4,200	4,200	4,000	40,000,000
15/07/2021	4,140	▼60	6,199	4,100	4,240	3,800	40,000,000
14/07/2021	4,200	0	4,695	4,200	4,200	4,000	40,000,000
13/07/2021	4,200	▲120	1,967	4,000	4,200	4,000	40,000,000
12/07/2021	4,080	▲60	614	4,140	4,140	3,920	40,000,000
09/07/2021	4,020	▲20	2,456	4,200	4,200	4,000	40,000,000
08/07/2021	4,000	0	224	4,000	4,000	4,000	40,000,000
07/07/2021	4,000	▲50	238	3,950	4,000	3,920	40,000,000
06/07/2021	3,950	0	2,179	3,950	4,020	3,900	40,000,000
05/07/2021	3,950	▼130	6,975	4,000	4,000	3,680	40,000,000
02/07/2021	4,080	▼20	967	4,100	4,100	4,060	40,000,000
01/07/2021	4,100	0	270	4,100	4,100	4,080	40,000,000
30/06/2021	4,100	0	360	4,080	4,100	4,080	40,000,000
29/06/2021	4,100	0	2,045	4,060	4,100	4,060	40,000,000
28/06/2021	4,100	▼40	2,638	4,140	4,140	4,020	40,000,000
25/06/2021	4,140	▼40	2,782	4,100	4,160	4,060	40,000,000
24/06/2021	4,180	0	935	4,200	4,200	4,100	40,000,000
23/06/2021	4,180	▲40	1,940	4,140	4,200	4,060	40,000,000
22/06/2021	4,140	▲40	2,650	4,100	4,200	4,100	40,000,000
21/06/2021	4,100	▲110	808	3,990	4,100	3,990	40,000,000
17/06/2021	3,990	▼270	2,986	4,200	4,200	3,840	40,000,000
16/06/2021	4,260	0	3,550	4,220	4,260	4,020	40,000,000
15/06/2021	4,260	▼20	1,089	4,340	4,340	4,260	40,000,000
14/06/2021	4,280	▼20	5,214	4,320	9,700	2,110	40,000,000
11/06/2021	4,300	0	1,580	4,320	4,320	4,280	40,000,000
10/06/2021	4,300	▲40	182	4,300	4,300	4,260	40,000,000
09/06/2021	4,260	▼40	1,710	4,320	4,320	4,260	40,000,000
08/06/2021	4,300	▲20	741	4,320	4,320	4,240	40,000,000
07/06/2021	4,280	▼20	358	4,300	4,300	4,280	40,000,000
04/06/2021	4,300	0	1,370	4,320	4,320	4,300	40,000,000
03/06/2021	4,300	▼20	1,696	4,320	4,320	4,280	40,000,000
02/06/2021	4,320	▼20	1,760	4,340	4,340	4,300	40,000,000
01/06/2021	4,340	▲20	1,194	4,400	4,400	4,320	40,000,000
31/05/2021	4,320	▼20	1,428	4,320	4,360	4,300	40,000,000
28/05/2021	4,340	▲20	2,124	4,340	4,340	4,300	40,000,000
27/05/2021	4,320	0	917	4,360	4,360	4,300	40,000,000
26/05/2021	4,320	▼20	1,700	4,340	4,340	4,320	40,000,000
25/05/2021	4,340	▼20	1,536	4,360	4,400	4,340	40,000,000
24/05/2021	4,360	0	3,462	4,360	4,380	4,340	40,000,000
21/05/2021	4,360	0	1,772	4,360	4,360	4,300	40,000,000
20/05/2021	4,360	0	539	4,420	4,420	4,320	40,000,000
19/05/2021	4,360	▲40	2,515	4,380	4,400	4,260	40,000,000
18/05/2021	4,320	▼160	21,470	4,400	4,480	4,280	40,000,000
17/05/2021	4,480	▼60	8,828	4,500	4,540	4,400	40,000,000
13/05/2021	4,540	▼60	12,273	4,600	4,620	4,420	40,000,000
12/05/2021	4,600	▲60	25,032	4,600	4,640	4,500	40,000,000
11/05/2021	4,540	▲80	19,010	4,460	4,540	4,420	40,000,000
10/05/2021	4,460	▲40	11,674	4,420	4,620	4,400	40,000,000
07/05/2021	4,420	▲20	14,668	4,400	4,500	4,360	40,000,000
06/05/2021	4,400	0	2,854	4,440	4,460	4,400	40,000,000
05/05/2021	4,400	▼60	1,363	4,400	4,460	4,380	40,000,000
04/05/2021	4,460	▲80	1,968	4,400	4,460	4,280	40,000,000
03/05/2021	4,380	▼20	169	4,400	4,400	4,280	40,000,000
29/04/2021	4,400	▲120	1,662	4,280	4,400	4,200	40,000,000
28/04/2021	4,280	▼20	338	4,300	4,300	4,240	40,000,000
27/04/2021	4,300	▲100	412	4,120	4,300	4,120	40,000,000
23/04/2021	4,200	0	1,008	4,240	4,240	4,180	40,000,000
22/04/2021	4,200	▼20	369	4,180	4,200	4,180	40,000,000
21/04/2021	4,220	▲20	563	4,200	4,220	4,100	40,000,000
20/04/2021	4,200	▼40	212	4,240	4,240	4,200	40,000,000
19/04/2021	4,240	▲120	767	4,300	4,320	4,080	40,000,000
13/04/2021	4,120	▲60	3,658	3,660	4,120	3,660	40,000,000
12/04/2021	4,060	▲20	770	4,060	4,060	4,040	40,000,000
09/04/2021	4,040	▼20	1,332	4,000	4,080	4,000	40,000,000
08/04/2021	4,060	▼20	1,316	4,080	4,080	4,060	40,000,000
07/04/2021	4,080	0	859	4,080	4,080	4,020	40,000,000
06/04/2021	4,080	0	622	4,080	4,080	4,000	40,000,000
05/04/2021	4,080	▲40	1,551	4,020	4,080	4,000	40,000,000
02/04/2021	4,040	▼20	428	4,040	4,060	4,020	40,000,000
01/04/2021	4,060	▲20	140	4,060	4,060	4,060	40,000,000
31/03/2021	4,040	▼20	422	4,100	4,100	4,040	40,000,000
30/03/2021	4,060	0	1,677	4,060	4,060	4,000	40,000,000
29/03/2021	4,060	▼40	287	4,080	4,080	4,000	40,000,000
26/03/2021	4,100	0	818	4,120	4,180	4,020	40,000,000
25/03/2021	4,100	0	1,217	4,100	4,100	3,970	40,000,000
24/03/2021	4,100	▲40	118	4,060	4,100	4,060	40,000,000
23/03/2021	4,060	▲20	1,121	4,000	4,140	4,000	40,000,000
22/03/2021	4,040	▼260	3,773	4,300	4,300	4,020	40,000,000
19/03/2021	4,300	▲100	1,471	3,950	4,300	3,950	40,000,000
18/03/2021	4,200	▲300	1,891	3,900	4,200	3,550	40,000,000
17/03/021	3,900	▲150	1,685	3,410	3,900	3,410	40,000,000
16/03/2021	3,750	▲150	1,472	3,600	3,750	3,600	40,000,000
15/03/2021	3,600	▲200	6,589	3,600	3,740	3,310	40,000,000
12/03/2021	3,400	0	82	3,400	3,400	3,400	40,000,000
11/03/2021	3,400	▼30	3,430	3,400	3,400	3,400	40,000,000
10/03/2021	3,430	▲30	33	3,500	3,500	3,430	40,000,000
09/03/2021	3,400	▲50	191	3,400	3,400	3,350	40,000,000
05/03/2021	3,350	0	289	3,350	3,350	3,350	40,000,000
04/03/2021	3,350	0	11	3,350	3,350	3,350	40,000,000
03/03/2021	3,350	▲50	75	3,350	3	3,350	40,000,000
02/03/2021	3,300	▲20	862	3,300	3,400	3,280	40,000,000
01/03/2021	3,280	0	61	3,310	3,310	3,280	40,000,000
26/02/2021	3,280	0	280	3,200	3,280	3,200	40,000,000
25/02/2021	3,280	0	1,276	3,280	3,90	3,280	40,000,000
24/02/2021	3,280	0	342	3,290	3,290	3,250	40,000,000
23/02/2021	3,280	0	300	3,240	3,280	3,240	40,000,000
22/02/2021	3,280	▼20	136	3,280	3,280	3,280	40,000,000
19/02/2021	3,300	▲80	10	3,300	3,300	3,300	40,000,000
18/02/2021	3,220	▼80	335	3,300	3,300	3,220	40,000,000
17/02/2021	3,300	0	255	3,180	3,300	3,18	40,000,000
16/02/2021	3,300	▼100	432	3,300	3,300	3,180	40,000,000
15/02/2021	3,400	▲70	44	3,330	3,400	3,330	40,000,000
12/02/2021	3,330	▼10	32	3,330	3,330	3,330	40,000,000
11/02/2021	3,340	▲10	161	3,200	3,340	3,200	40,000,000
10/02/2021	3,330	▼70	508	3,270	3,330	3,200	40,000,000
09/02/2021	3,400	▲120	19	3,400	3,400	3,400	40,000,000
08/02/2021	3,280	▼20	200	3,280	3,280	3,280	40,000,000
05/02/2021	3,300	0	45	3,300	3,300	3,300	40,000,000
04/02/2021	3,300	0	1,197	3,300	3,300	3,200	40,000,000
03/01/2021	3,300	▼120	16	3,300	3,300	3,300	40,000,000
02/02/2021	3,420	▼30	321	3,480	3,480	3,200	40,000,000
01/02/2021	3,450	0	712	3,400	3,450	3,200	40,000,000
29/01/2021	3,450	▲240	4,490	3,200	3,450	3,200	40,000,000
28/01/2021	3,210	▼290	310	3,210	3,210	3,210	40,000,000
27/01/2021	3,500	0	399	3,550	3,550	3,300	40,000,000
26/01/2021	3,500	▲100	1,997	3,590	3,590	3,400	40,000,000
25/01/2021	3,400	0	0	0	0	0	40,000,000
22/01/2021	3,400	0	25	3,400	3,400	3,400	40,000,000
21/01/2021	3,400	0	202	3,550	3,550	3,400	40,000,000
20/01/2021	3,400	0	253	2,550	2,550	3,400	40,000,000
19/01/2021	3,400	▼150	180	3,500	3,500	3,400	40,000,000
18/01/2021	3,550	▲150	2,867	3,200	3,550	3,200	40,000,000
15/01/2021	3,400	0	375	3,500	3,500	3,400	40,000,000
14/01/2021	3,400	▼50	1,000	3,400	3,400	3,400	40,000,000
13/01/2021	3,450	▼150	704	3,500	3,500	3,250	40,000,000
12/01/2021	3,600	▲310	2,276	3,250	3,600	3,250	40,000,000
11/01/2021	3,290	0	0	0	0	0	40,000,000
08/01/2021	3,290	▼10	50	3,290	3,290	3,290	40,000,000
06/01/2021	3,300	▲100	1	3,300	3,300	3,300	40,000,000
05/01/2020	3,200	0	803	3,300	3,300	3,200	40,000,000
04/01/2021	3,200	0	101	3,520	3,520	2,950	40,000,000
31/12/2020	3,200	0	0	0	0	0	40,000,000
30/12/2020	3,200	▲270	20	3,200	3,200	3,200	40,000,000
29/12/2020	2,930	0	0	0	0	0	40,000,000
28/12/2020	2,930	▼320	742	3,250	3,490	2,930	40,000,000
25/12/2020	3,250	0	23	3,350	3,350	3,250	40,000,000
24/12/2020	3,250	▼100	573	3,340	3,340	3,250	40,000,000
23/12/2020	3,350	0	1,064	3,300	3,350	3,020	40,000,000
22/12/2020	3,350	▼130	230	3,350	3,400	3,350	40,000,000
21/12/2020	3,480	▲90	93	3,540	3,540	3,100	40,000,000
18/12/2020	3,390	▲90	55	3,490	3,490	3,490	40,000,000
17/12/2020	3,300	0	0	0	0	0	40,000,000
16/12/2020	3,300	▼100	1,000	3,300	3,300	3,300	40,000,000
15/12/2020	3,400	0	7	3,400	3,400	3,400	40,000,000
14/12/2020	3,400	▲200	1,433	3,400	3,400	3,390	40,000,000
11/12/2020	3,200	▲210	240	3,000	3,200	3,000	40,000,000
10/12/2020	2,990	▼10	30	3,000	3,000	2,990	40,000,000
09/12/2020	3,000	0	52	2,900	3,000	2,900	40,000,000
08/12/2020	3,000	▲250	41	3,000	3,000	3,000	40,000,000
07/12/2020	2,750	▲30	1,303	2,800	2,800	2,750	40,000,000
04/12/2020	2,720	▲20	0	2,720	2,720	2,720	40,000,000
03/12/2020	2,700	0	0	0	0	0	40,000,000
02/12/2020	2,700	▼100	3,566	2,700	2,700	2,700	40,000,000
01/12/2020	2,800	0	6,050	2,700	2,800	2,700	40,000,000
30/11/2020	2,800	▼100	1,086	2,900	2,900	2,800	40,000,000
27/11/2020	2,900	▼50	2,625	2,900	2,900	2,850	40,000,000
26/11/2020	2,950	▼100	1,128	2,950	2,950	2,950	40,000,000
25/11/2020	3,050	0	128	2,950	3,050	2,950	40,000,000
24/11/2020	3,050	▼50	111	3,050	3,050	3,050	40,000,000
23/11/2020	3,100	▼100	10	3,100	3,100	3,100	40,000,000
20/11/2020	3,200	▲120	6	3,200	3,200	3,200	40,000,000
19/11/2020	3,080	0	0	0	0	0	40,000,000
18/11/2020	3,080	▼20	275	3,080	3,080	3,080	40,000,000
17/11/2020	3,100	▼100	207	3,300	3,300	3,100	40,000,000
16/11/2020	3,200	▲100	43	3,300	3,300	3,200	40,000,000
13/11/2020	3,100	▼100	130	3,100	3,100	3,100	40,000,000
12/11/2020	3,200	0	52	3,200	3,200	3,200	40,000,000
11/11/2020	3,200	▲250	52	3,200	3,200	3,200	40,000,000
10/11/2020	2,950	▼150	50	2,950	2,950	2,950	40,000,000
06/11/2020	3,100	0	0	0	0	0	40,000,000
05/11/2020	3,100	0	40	3,100	3,100	3,100	40,000,000
04/11/2020	3,100	0	0	0	0	0	40,000,000
03/11/2020	3,100	0	791	3,390	3,390	3,100	40,000,000
28/10/2020	3,100	▼100	1,347	3,100	3,100	3,100	40,000,000
27/10/2020	3,200	▼280	10	3,200	3,200	3,200	40,000,000
26/10/2020	3,480	▲280	1	3,480	3,480	3,480	40,000,000
23/10/2020	3,200	0	0	0	0	0	40,000,000
22/10/2020	3,200	0	470	3,200	3,200	3,200	40,000,000
21/10/2020	3,200	▼150	500	3,300	3,300	3,200	40,000,000
20/10/2020	3,350	0	100	3,350	3,350	3,350	40,000,000
19/10/2020	3,350	0	543	3,350	3,350	3,340	40,000,000
16/10/2020	3,350	0	143	3,590	3,590	3,350	40,000,000
14/10/2020	3,350	0	280	3,350	3,350	3,350	40,000,000
13/10/2020	3,350	▼50	0	3,350	3,350	3,350	40,000,000
12/10/2020	3,400	0	80	3,400	3,400	3,400	40,000,000
09/10/2020	3,400	0	0	0	0	0	40,000,000
08/10/2020	3,400	0	0	0	0	0	40,000,000
07/10/2020	3,400	▼50	0	3,400	3,400	3,400	40,000,000
06/10/2020	3,450	0	10	3,450	3,450	3,450	40,000,000
05/10/2020	3,450	▲180	0	3,450	3,450	3,450	40,000,000
02/10/2020	3,270	0	0	0	0	0	40,000,000
01/10/2020	3,270	▼360	170	3,270	3,270	3,270	40,000,000
30/09/2020	3,630	▲330	32	3,630	3,630	3,630	40,000,000
29/09/2020	3,300	0	0	0	0	0	40,000,000
28/09/2020	3,300	0	0	0	0	0	40,000,000
25/09/2020	3,300	0	0	0	0	0	40,000,000
23/09/2020	3,300	▼90	280	3,300	3,300	3,300	40,000,000
22/09/2020	3,390	0	0	0	0	0	40,000,000
21/09/2020	3,390	▲290	38	3,410	3,410	3,390	40,000,000
15/09/2020	3,100	▲20	0	3,100	3,100	3,100	40,000,000
14/09/2020	3,080	0	0	0	0	0	40,000,000
11/09/2020	3,080	0	0	0	0	0	40,000,000
10/09/2020	3,080	0	0	0	0	0	40,000,000
09/09/2020	3,080	0	0	0	0	0	40,000,000
08/09/2020	3,080	▲20	0	3,080	3,080	3,080	40,000,000
07/09/2020	3,060	▼330	546	3,350	3,350	3,060	40,000,000
04/09/2020	3,390	▼50	0	3,390	3,390	3,390	40,000,000
03/09/2020	3,440	▼60	1	3,440	3,440	3,440	40,000,000
02/09/2020	3,500	▼70	0	3,500	3,500	3,500	40,000,000
01/09/2020	3,570	▲170	32	3,570	3,570	3,570	40,000,000
31/08/2020	3,400	▼100	241	3,500	3,500	3,150	40,000,000
28/08/2020	3,500	0	0	0	0	0	40,000,000
27/08/2020	3,500	0	0	0	0	0	40,000,000
26/08/2020	3,500	▼100	0	3,500	3,500	3,500	40,000,000
25/08/2020	3,600	▲300	1	3,600	3,600	3,600	40,000,000
24/08/2020	3,300	0	22	3,300	3,300	3,300	40,000,000
14/08/2020	3,300	▼50	75	3,300	3,300	3,300	40,000,000
13/08/2020	3,350	▲300	1	3,350	3,350	3,350	40,000,000
12/08/2020	3,050	▼310	133	3,030	3,540	3,030	40,000,000
11/08/2020	3,360	▲280	10	3,360	3,360	3,360	40,000,000
10/08/2020	3,080	0	0	0	0	0	40,000,000
07/08/2020	3,080	▲20	0	3,080	3,080	3,080	40,000,000
06/08/2020	3,060	0	0	0	0	0	40,000,000
05/08/2020	3,060	0	0	0	0	0	40,000,000
04/08/2020	3,060	0	548	3,200	3,360	3,060	40,000,000
03/08/2020	3,060	▲270	157	3,060	3,060	3,060	40,000,000
31/07/2020	2,790	▼310	1,202	2,790	2,790	2,790	40,000,000
30/07/2020	3,100	0	0	0	0	0	40,000,000
29/07/2020	3,100	0	47	3,100	3,100	3,100	40,000,000
28/07/2020	3,100	0	20	3,100	3,100	3,100	40,000,000
27/07/2020	3,100	0	0	0	0	0	40,000,000
24/07/2020	3,100	0	0	0	0	0	40,000,000
23/07/2020	3,100	▼150	150	3,100	3,100	3,100	40,000,000
22/07/2020	3,250	0	0	0	0	0	40,000,000
21/07/2020	3,250	0	0	0	0	0	40,000,000
20/07/2020	3,250	▲100	950	3,250	3,250	3,250	40,000,000
17/07/2020	3,150	▼130	27	3,150	3,150	3,150	40,000,000
16/07/2020	3,280	▼20	24	3,280	3,280	3,280	40,000,000
15/07/2020	3,300	0	41	3,300	3,300	3,300	40,000,000
14/07/2020	3,300	▲20	200	3,300	3,300	3,300	40,000,000
13/07/2020	3,280	0	0	0	0	0	40,000,000
10/07/2020	3,280	▲80	121	3,300	3,300	3,280	40,000,000
09/07/2020	3,200	0	0	0	0	0	40,000,000
08/07/2020	3,200	0	0	0	0	0	40,000,000
07/07/2020	3,200	0	200	3,200	3,200	3,200	40,000,000
06/07/2020	3,200	▲80	2	3,200	3,200	3,200	40,000,000
03/07/2020	3,120	▲20	310	3,120	3,120	3,120	40,000,000
02/07/2020	3,100	▼200	108	3,300	3,300	3,100	40,000,000
01/07/2020	3,300	0	164	3,490	3,490	2,970	40,000,000
30/06/2020	3,300	▼20	50	3,300	3,300	3,300	40,000,000
29/06/2020	3,320	▼10	1,050	3,320	3,320	3,320	40,000,000
26/06/2020	3,330	0	0	0	0	0	40,000,000
25/06/2020	3,330	▼50	20	3,330	3,330	3,330	40,000,000
24/06/2020	3,380	▼20	0	3,380	3,380	3,380	40,000,000
23/06/2020	3,400	▲150	120	2,930	3,500	2,930	40,000,000
22/06/2020	3,250	▼170	3,227	3,310	3,310	3,250	40,000,000
19/06/2020	3,420	▼80	53	3,250	3,420	3,160	40,000,000
17/06/2020	3,500	0	30	3,500	3,500	3,500	40,000,000
16/06/2020	3,500	▲260	176	3,500	3,500	3,150	40,000,000
15/06/2020	3,240	0	0	0	0	0	40,000,000
12/06/2020	3,240	0	0	0	0	0	40,000,000
11/06/2020	3,240	0	0	0	0	0	40,000,000
10/06/2020	3,240	▼80	2,020	3,470	3,470	3,240	40,000,000
09/06/2020	3,320	▼10	1,142	3,330	3,330	3,300	40,000,000
08/06/2020	3,330	0	1,141	3,330	3,330	3,330	40,000,000
05/06/2020	3,330	▼50	2,901	3,380	3,380	3,150	40,000,000
04/06/2020	3,380	▲160	1,539	3,400	3,400	3,380	40,000,000
03/06/2020	3,220	▼80	1,253	3,300	3,300	3,220	40,000,000
02/06/2020	3,300	▼200	103	3,380	3,380	3,300	40,000,000
01/06/2020	3,500	▲250	273	3,530	3,540	3,500	40,000,000
29/05/2020	3,250	0	4,474	2,950	3,250	2,950	40,000,000
28/05/2020	3,250	▼50	7,400	3,300	3,500	2,970	40,000,000
27/05/2020	3,300	▲100	1,151	3,500	3,500	3,300	40,000,000
26/05/2020	3,200	▼340	232	3,200	3,200	3,200	40,000,000
25/05/2020	3,540	0	0	0	0	0	40,000,000
22/05/2020	3,540	0	100	3,540	3,540	3,540	40,000,000
21/05/2020	3,540	▼40	2,601	3,580	3,580	3,540	40,000,000
20/05/2020	3,580	▼180	5,300	3,740	3,740	3,530	40,000,000
19/05/2020	3,760	▲120	5,236	3,580	3,760	3,580	40,000,000
18/05/2020	3,640	0	2,827	3,790	3,790	3,580	40,000,000
15/05/2020	3,640	▲40	106	3,740	3,740	3,640	40,000,000
13/05/2020	3,600	▼260	8,095	3,650	3,810	3,560	40,000,000
08/05/2020	3,860	▼420	2,684	4,000	4,180	3,860	40,000,000
07/05/2020	4,280	▲380	8,761	4,280	4,280	3,650	40,000,000
05/05/2020	3,900	0	100	3,900	3,900	3,900	40,000,000
04/05/2020	3,900	0	0	0	0	0	40,000,000
30/04/2020	3,900	0	1,100	3,900	3,900	3,900	40,000,000
29/04/2020	3,900	0	300	3,900	3,900	3,900	40,000,000
28/04/2020	3,900	▼90	0	3,900	3,900	3,900	40,000,000
27/04/2020	3,990	0	200	3,990	3,990	3,990	40,000,000
24/04/2020	3,990	▼10	1,011	3,900	3,990	3,700	40,000,000
23/04/2020	4,000	▲100	187	4,000	4,000	4,000	40,000,000
22/04/2020	3,900	▼100	507	4,000	4,000	39,000	40,000,000
21/04/2020	4,000	0	0	0	0	0	40,000,000
20/04/2020	4,000	▲10	211	3,990	4,000	37,000	40,000,000
17/04/2020	3,990	0	0	0	0	0	40,000,000
16/04/2020	3,990	▼70	1,096	3,990	3,990	3,990	40,000,000
15/04/2020	4,060	▲60	140	4,080	4,080	4,060	40,000,000
14/04/2020	4,000	0	835	4,000	4,080	4,000	40,000,000
13/04/2020	4,000	0	55	4,000	4,000	4,000	40,000,000
10/04/2020	4,000	▼100	25	4,000	4,000	4,000	40,000,000
09/04/2020	4,100	▼80	0	4,100	4,100	4,100	40,000,000
08/04/2020	4,180	▲380	192	4,180	4,180	4,180	40,000,000
07/04/2020	3,800	0	800	3,800	3,820	3,800	40,000,000
06/04/2020	3,800	▼190	100	3,800	3,800	3,800	40,000,000
03/04/2020	3,990	▲340	277	3,980	3,990	3,960	40,000,000
02/04/2020	3,650	0	334	3,650	3,650	3,650	40,000,000
01/04/2020	3,650	▲80	1	3,650	3,650	3,650	40,000,000
31/03/2020	3,570	0	0	3,570	3,570	3,570	40,000,000
30/03/2020	3,570	▼390	142	3,950	3,950	3,570	40,000,000
27/03/2020	3,960	▲270	192	3,960	3,960	3,960	40,000,000
26/03/2020	3,690	▼10	0	3,690	3,690	3,690	40,000,000
25/03/2020	3,700	▼100	250	3,700	3,700	3,700	40,000,000
24/03/2020	3,800	▼180	10	3,800	3,800	3,800	40,000,000
23/03/2020	3,980	▲280	183	3,980	3,980	3,980	40,000,000
20/03/2020	3,700	▼100	0	3,700	3,700	3,700	40,000,000
19/03/2020	3,800	0	100	3,800	3,800	3,800	40,000,000
18/03/2020	3,800	▼50	420	3,790	3,800	3,790	40,000,000
17/03/2020	3,850	0	840	3,880	3,880	3,800	40,000,000
16/03/2020	3,850	0	0	3,850	3,850	3,850	40,000,000
13/03/2020	3,850	▼170	215	3,850	3,850	3,850	40,000,000
12/03/2020	4,020	▲170	20	4,020	4,020	4,020	40,000,000
11/03/2020	3,850	0	257	3,850	3,850	3,850	40,000,000
10/03/2020	3,850	▼120	383	4,180	4,180	3,620	40,000,000
06/03/2020	3,970	▼10	2	3,970	3,970	3,970	40,000,000
05/03/2020	3,980	▲40	272	3,600	3,980	3,600	40,000,000
04/03/2020	3,940	0	100	3,940	3,940	3,940	40,000,000
03/03/2020	3,940	▼40	891	3,950	3,990	3,940	40,000,000
02/03/2020	3,980	▲30	72	4,000	4,000	3,940	40,000,000
28/02/2020	3,950	▲200	204	3,750	3,950	3,740	40,000,000
27/02/2020	3,750	▼200	435	3,900	3,900	3,750	40,000,000
26/02/2020	3,950	▼20	115	3,900	3,950	3,900	40,000,000
25/02/2020	3,970	▼20	189	3,970	3,970	3,970	40,000,000
24/02/2020	3,990	▲10	505	3,980	3,990	3,980	40,000,000
21/02/2020	3,980	0	3,980	3,980	3,980	3,900	40,000,000
20/02/2020	3,980	0	404	3,980	3,980	3,980	40,000,000
19/02/2020	3,980	0	857	3,980	3,980	3,700	40,000,000
18/02/2020	3,980	▼20	299	3,990	3,990	3,700	40,000,000
17/02/2020	4,000	▼100	740	4,200	4,200	4,000	40,000,000
14/02/2020	4,100	▲100	4,716	3,600	4,200	3,600	40,000,000
13/02/2020	4,000	▼400	13,920	4,020	4,080	3,960	40,000,000
12/02/2020	4,400	0	300	4,400	4,400	4,400	40,000,000
11/02/2020	4,400	▼200	0	4,400	4,400	4,400	40,000,000
10/02/2020	4,600	▲200	106	4,400	4,600	4,400	40,000,000
07/02/2020	4,400	0	0	0	0	0	40,000,000
06/02/2020	4,400	0	0	0	0	0	40,000,000
05/02/2020	4,400	0	10	4,400	4,400	4,400	40,000,000
04/02/2020	4,400	0	181	4,400	4,400	4,400	40,000,000
03/02/2020	4,400	0	37	4,400	4,400	4,400	40,000,000
31/01/2020	4,400	▲360	10	4,400	4,400	4,400	40,000,000
30/01/2020	4,040	▲20	112	4,420	4,420	4,040	40,000,000
29/01/2020	4,020	▼400	100	4,020	4,020	4,020	40,000,000
28/01/2020	4,420	▼20	0	4,420	4,420	4,420	40,000,000
27/01/2020	4,440	0	100	4,440	4,440	4,440	40,000,000
24/01/2020	4,440	▼40	80	4,440	4,440	4,440	40,000,000
23/01/2020	4,480	▲400	910	4,400	4,480	4,400	40,000,000
22/01/2020	4,080	▼300	17	4,080	4,080	4,080	40,000,000
21/01/2020	4,380	▼100	0	4,380	4,380	4,380	40,000,000
20/01/2020	4,480	▲280	200	4,500	4,500	4,460	40,000,000
17/01/2020	4,200	0	6	4,300	4,300	4,200	40,000,000
16/01/2020	4,200	0	45	4,200	4,200	4,200	40,000,000
15/01/2020	4,200	▼100	649	4,280	4,280	4,200	40,000,000
14/01/2020	4,300	0	90	4,340	4,340	4,300	40,000,000
13/01/2020	4,300	0	2,288	4,400	4,400	4,100	40,000,000
10/01/2020	4,300	0	0	0	0	0	40,000,000
09/01/2020	4,300	▼20	400	4,300	4,300	4,300	40,000,000
08/01/2020	4,320	0	0	0	0	0	40,000,000
06/01/2020	4,320	▼40	2,214	4,360	4,360	4,100	40,000,000
03/01/2020	4,360	0	1,090	4,380	4,380	4,360	40,000,000
02/01/2020	4,360	▼40	2,047	4,400	4,400	4,100	40,000,000
31/12/2019	4,400	▼100	2,000	4,400	4,400	4,400	40,000,000
30/12/2019	4,500	▲100	109	4,480	4,500	4,480	40,000,000
27/12/2019	4,400	0	0	0	0	0	40,000,000
26/12/2019	4,400	0	112	4,300	4,400	4,300	40,000,000
25/12/2019	4,400	0	2,412	4,380	4,400	4,380	40,000,000
24/12/2019	4,400	0	2,510	4,320	4,400	4,320	40,000,000
23/12/2019	4,400	0	392	4,400	4,400	4,400	40,000,000
20/12/2019	4,400	0	194	4,400	4,400	4,400	40,000,000
19/12/2019	4,400	0	0	0	0	0	40,000,000
18/12/2019	4,400	0	7,229	4,400	4,400	4,400	40,000,000
17/12/2019	4,400	▼400	1,436	4,500	4,500	4,500	40,000,000
16/12/2019	4,800	▲320	250	4,800	4,800	4,800	40,000,000
13/12/2019	4,480	0	827	4,500	4,500	4,480	40,000,000
12/12/2019	4,480	0	184	4,480	4,480	4,480	40,000,000
11/12/2019	4,480	▼20	1,101	4,420	4,480	4,400	40,000,000
9/12/2019	4,500	0	1,010	4,400	4,500	4,400	40,000,000
06/12/2019	4,500	▲60	178	4,140	4,500	4,140	40,000,000
05/12/2019	4,440	▼40	530	4,440	4,440	4,440	40,000,000
04/12/2019	4,480	0	0	0	0	0	40,000,000
03/12/2019	4,480	0	0	0	0	0	40,000,000
02/12/2019	4,480	▲80	142	4,640	4,640	4,400	40,000,000
29/11/2019	4,400	0	1,613	4,400	4,440	4,320	40,000,000
28/11/2019	4,400	0	0	0	0	0	40,000,000
27/11/2019	4,400	▲80	27	4,400	4,400	4,400	40,000,000
26/11/2019	4,320	▼60	115	4,380	4,460	4,320	40,000,000
25/11/2019	4,380	▼100	0	4,380	4,380	4,380	40,000,000
22/11/2019	4,480	0	500	4,480	4,480	4,480	40,000,000
21/11/2019	4,480	▲40	2,012	4,520	4,520	4,380	40,000,000
20/11/2019	4,440	▲100	500	4,440	4,440	4,440	40,000,000
19/11/2019	4,340	▼60	17	4,560	4,560	4,340	40,000,000
18/11/2019	4,400	▲100	571	4,480	4,480	4,400	40,000,000
15/11/2019	4,300	▼100	480	4,300	4,320	4,300	40,000,000
14/11/2019	4,400	0	70	4,460	4,460	4,320	40,000,000
08/11/2019	4,400	▼20	1,280	4,440	4,440	4,400	40,000,000
07/11/2019	4,420	▲20	663	4,400	4,440	4,400	40,000,000
06/11/2019	4,400	▼20	1,879	4,420	4,420	4,300	40,000,000
05/11/2019	4,420	0	4,612	4,400	4,440	4,300	40,000,000
04/11/2019	4,420	0	143	4,420	4,480	4,180	40,000,000
01/11/2019	4,420	▼20	20	4,440	4,440	4,420	40,000,000
31/10/2019	4,440	0	1,325	4,460	4,460	4,400	40,000,000
30/10/2019	4,440	▼20	70	4,500	4,500	4,440	40,000,000
28/10/2019	4,460	▼20	60	4,480	44,980	4,460	40,000,000
25/10/2019	4,480	▲80	731	4,400	4,500	4	40,000,000
24/10/2019	4,400	▼40	744	4,480	4,480	4,400	40,000,000
22/10/2019	4,440	▲40	503	4,360	4,440	4,000	40,000,000
21/10/2019	4,400	▼120	2,347	4,520	4,580	4,300	40,000,000
18/10/2019	4,520	▲20	122	4,520	4,520	4,500	40,000,000
17/10/2019	4,500	0	17	4,500	4,520	4,500	40,000,000
16/10/2019	4,500	0	292	4,500	4,500	4,500	40,000,000
14/10/2019	4,500	▲100	110	4,400	4,500	4,400	40,000,000
11/10/2019	4,400	0	300	4,400	4,400	4,400	40,000,000
10/10/2019	4,400	▼60	249	4,400	4,400	4,400	40,000,000
9/10/2019	4,460	▼120	0	4,460	4,460	4,460	40,000,000
08/10/2019	4,580	▲280	1,103	4,540	4,580	4,400	40,000,000
07/10/2019	4,300	0	150	4,400	4,400	4,300	40,000,000
04/10/2019	4,300	▼80	647	4,380	4,400	4,300	40,000,000
03/10/2019	4,380	▼120	116	4,540	4,540	4,380	40,000,000
02/10/2019	4,500	▼100	1,113	4,600	4,600	4,380	40,000,000
01/10/2019	4,600	▲200	57	4,660	4,660	4,600	40,000,000
26/09/2019	4,400	▼220	2,243	4,380	4,400	4,380	40,000,000
25/09/2019	4,620	▲240	1,006	4,400	4,620	4,400	40,000,000
23/09/2019	4,380	▼20	30	4,500	4,540	4,380	40,000,000
20/09/2019	4,400	0	1,449	4,520	4,520	4,380	40,000,000
19/09/2019	4,400	▲40	1,331	4,560	4,560	4,400	40,000,000
18/09/2019	4,360	▼180	503	4,500	4,500	4,300	40,000,000
17/09/2019	4,540	▲120	220	4,540	4,540	4,380	40,000,000
16/09/2019	4,420	▼120	1,200	4,640	4,640	4,200	40,000,000
13/09/2019	4,540	0	15	4,540	4,640	4,540	40,000,000
12/09/2019	4,540	▲140	443	4,600	4,600	4,320	40,000,000
11/09/2019	4,400	0	1,953	4,420	4,500	4,400	40,000,000
10/09/2019	4,400	▼100	348	4,420	4,420	4,300	40,000,000
09/09/2019	4,500	0	3,000	4,500	4,500	4,500	40,000,000
06/09/2019	4,500	▲100	1,702	4,400	4,500	4,380	40,000,000
05/09/2019	4,400	0	1,000	4,400	4,400	4,400	40,000,000
04/09/2019	4,400	0	20	4,400	4,400	4,400	40,000,000
03/09/2019	4,400	▼20	2,852	4,400	4,560	4,400	40,000,000
02/09/2019	4,420	0	0	0	0	0	40,000,000
30/08/2019	4,420	▲20	441	4,400	4,420	4,400	40,000,000
29/08/2019	4,400	0	1,034	4,400	4,400	4,400	40,000,000
28/08/2019	4,400	0	1,420	4,480	4,480	4,400	40,000,000
27/08/2019	4,400	▼20	2,001	4,500	4,500	4,400	40,000,000
26/08/2019	4,420	▲40	1,000	4,420	4,420	4,420	40,000,000
23/08/2019	4,380	0	689	4,380	4,380	4,380	40,000,000
22/08/2019	4,380	▼100	259	4,480	4,480	4,380	40,000,000
21/08/2019	4,480	▲260	1,010	4,500	4,500	4,480	40,000,000
20/08/2019	4,220	▼180	1	4,220	4,220	4,220	40,000,000
19/08/2019	4,400	▲20	0	4,400	4,400	4,400	40,000,000
16/08/2019	4,380	▼80	199	4,480	4,480	4,380	40,000,000
15/08/2019	4,460	▲40	2,009	4,460	4,460	4,400	40,000,000
14/08/2019	4,420	▼20	5	4,420	4,420	4,420	40,000,000
13/08/2019	4,440	▼100	360	4,500	4,500	4,440	40,000,000
12/08/2019	4,540	▲40	718	4,700	4,700	4,540	40,000,000
09/08/2019	4,500	▼220	213	4,400	4,500	4,400	40,000,000
08/08/2019	4,720	▲180	12,343	4,300	4,720	4,100	40,000,000
07/08/2019	4,540	▼240	1,544	4,780	4,780	4,540	40,000,000
06/08/2019	4,780	0	195	4,780	4,780	4,780	40,000,000
05/08/2019	4,780	0	0	0	0	0	40,000,000
02/08/2019	4,780	▼20	0	4,780	4,780	4,780	40,000,000
01/08/2019	4,800	▲20	300	4,800	4,800	4,800	40,000,000
31/07/2019	4,780	0	0	0	0	0	40,000,000
30/07/2019	4,780	0	85	4,780	4,780	4,780	40,000,000
29/07/2019	4,780	0	86	4,800	4,800	4,780	40,000,000
26/07/2019	4,780	▼40	1,222	4,780	4,800	4,780	40,000,000
25/07/2019	4,820	▲120	140	4,820	4,820	4,820	40,000,000
24/07/2019	4,700	0	500	4,700	4,700	4,700	40,000,000
23/07/2019	4,700	▼200	25	4,700	4,700	4,700	40,000,000
22/07/2019	4,900	0	0	0	0	0	40,000,000
19/07/2019	4,900	▲60	253	4,900	4,900	4,900	40,000,000
18/07/2019	4,840	0	0	0	0	0	40,000,000
17/07/2019	4,840	0	0	0	0	0	40,000,000
16/07/2019	4,840	0	0	0	0	0	40,000,000
15/07/2019	4,840	▼60	0	4,840	4,840	4,840	40,000,000
12/07/2019	4,900	▼340	0	4,900	4,900	4,900	40,000,000
11/07/2019	5,240	▲460	34	5,240	5,240	5,240	40,000,000
10/07/2019	4,780	▼80	0	4,780	4,780	4,780	40,000,000
09/07/2019	4,860	▼40	20	4,860	4,860	4,860	40,000,000
08/07/2019	4,900	▲200	10	4,900	4,900	4,900	40,000,000
05/07/2019	4,700	▲200	220	4,700	4,700	4,700	40,000,000
04/07/2019	4,500	0	0	0	0	0	40,000,000
03/07/2019	4,500	0	0	0	0	0	40,000,000
02/07/2019	4,500	0	300	4,500	4,500	4,500	40,000,000
01/07/2019	4,500	0	0	0	0	0	40,000,000
28/06/2019	4,500	▲100	57	4,600	4,600	4,500	40,000,000
27/06/2019	4,400	0	0	0	0	0	40,000,000
26/06/2019	4,400	0	560	4,400	4,400	4,400	40,000,000
25/06/2019	4,400	▼20	50	4,400	4,400	4,400	40,000,000
24/06/2019	4,420	0	0	0	0	0	40,000,000
21/06/2019	4,420	0	510	4,500	4,500	4,420	40,000,000
20/06/2019	4,420	▼280	295	4,660	4,660	4,420	40,000,000
19/06/2019	4,700	▲200	50	4,700	4,700	4,700	40,000,000
17/06/2019	4,500	0	0	0	0	0	40,000,000
14/06/2019	4,500	0	500	4,500	4,500	4,500	40,000,000
13/06/2019	4,500	0	0	0	0	0	40,000,000
12/06/2019	4,500	0	0	0	0	0	40,000,000
11/06/2019	4,500	0	590	4,500	4,500	4,500	40,000,000
10/06/2019	4,500	0	200	4,500	4,500	4,500	40,000,000
07/06/2019	4,500	▲300	500	4,500	4,500	4,500	40,000,000
06/06/2019	4,200	▼100	500	4,200	4,200	4,200	40,000,000
05/06/2019	4,300	▼100	620	4,400	4,400	4,300	40,000,000
04/06/2019	4,400	0	0	0	0	0	40,000,000
03/06/2019	4,400	0	0	0	0	0	40,000,000
31/05/2019	4,400	0	537	4,700	4,840	4,400	40,000,000
30/05/2019	4,400	▼180	836	4,400	4,400	4,400	40,000,000
29/05/2019	4,580	▲280	510	4,300	4,580	4,300	40,000,000
28/05/2019	4,300	0	0	0	0	0	40,000,000
27/05/2019	4,300	0	0	0	0	0	40,000,000
24/05/2019	4,300	0	389	4,300	4,600	4,300	40,000,000
23/05/2019	4,300	0	0	0	0	0	40,000,000
21/05/2019	4,300	▼100	210	4,300	4,300	4,280	40,000,000
17/05/2019	4,400	▼220	410	4,200	4,400	4,200	40,000,000
16/05/2019	4,620	▲420	39	4,620	4,620	4,620	40,000,000
10/05/2019	4,200	0	0	0	0	0	40,000,000
09/05/2019	4,200	▼200	200	4,200	4,200	4,200	40,000,000
08/05/2019	4,400	0	0	0	0	0	40,000,000
07/05/2019	4,400	0	0	0	0	0	40,000,000
06/05/2019	4,400	0	0	0	0	0	40,000,000
03/05/2019	4,400	▼40	251	4,300	4,400	4,300	40,000,000
02/05/2019	4,440	▼60	303	4,300	4,440	4,300	40,000,000
30/04/2019	4,500	▼60	290	4,500	4,500	4,500	40,000,000
29/04/2019	4,560	▲60	15	4,560	4,560	4,560	40,000,000
26/04/2019	4,500	0	0	0	0	0	40,000,000
25/04/2019	4,500	▲300	0	4,500	4,500	4,500	40,000,000
24/04/2019	4,200	▼320	198	4,500	4,500	4,200	40,000,000
23/04/2019	4,520	0	450	4,100	4,520	4,100	40,000,000
22/04/2019	4,520	0	0	0	0	0	40,000,000
19/04/2019	4,520	▲400	2,306	4,300	4,520	4,300	40,000,000
18/04/2019	4,120	0	500	4,120	4,120	4,120	40,000,000
12/04/2019	4,120	0	550	4,200	4,200	4,120	40,000,000
11/04/2019	4,120	0	500	4,120	4,120	4,120	40,000,000
10/04/2019	4,120	0	738	4,120	4,120	4,000	40,000,000
09/04/2019	4,120	0	1,000	4,120	4,120	4,120	40,000,000
08/04/2019	4,120	0	0	0	0	0	40,000,000
05/04/2019	4,120	▲20	0	4,120	4,120	4,120	40,000,000
04/04/2019	4,100	▼80	372	4,300	4,300	4,100	40,000,000
03/04/2019	4,180	▲120	1,200	4,060	4,200	4,060	40,000,000
02/04/2019	4,060	▼420	1,010	4,500	4,500	4,060	40,000,000
01/04/2019	4,480	▼20	0	4,480	4,480	4,480	40,000,000
29/03/2019	4,500	0	0	0	0	0	40,000,000
28/03/2019	4,500	▼100	1,000	4,500	4,500	4,500	40,000,000
27/03/2019	4,600	0	0	0	0	0	40,000,000
26/03/2019	4,600	0	0	0	0	0	40,000,000
25/03/2019	4,600	0	135	4,600	4,600	4,600	40,000,000
22/03/2019	4,600	▲40	5	4,600	4,600	4,600	40,000,000
21/03/2019	4,560	▼20	130	4,560	4,560	4,560	40,000,000
20/03/2019	4,580	▲160	0	4,580	4,580	4,580	40,000,000
19/03/2019	4,420	▲40	0	4,420	4,420	4,420	40,000,000
18/03/2019	4,380	▲340	0	4,380	4,380	4,380	40,000,000
15/03/2019	4,040	▲20	140	4,040	4,040	4,040	40,000,000
14/03/2019	4,020	▲20	0	4,020	4,020	4,020	40,000,000
13/03/2019	4,000	▼400	191	4,000	4,000	4,000	40,000,000
12/03/2019	4,400	▼380	1,009	4,400	4,400	4,320	40,000,000
11/03/2019	4,780	0	330	4,780	4,780	4,780	40,000,000
07/03/2019	4,780	▲420	164	4,300	4,780	4,300	40,000,000
06/03/2019	4,360	0	0	0	0	0	40,000,000
05/03/2019	4,360	▼40	48	4,360	4,360	4,360	40,000,000
04/03/2019	4,400	▼60	80	4,440	4,440	4,400	40,000,000
01/03/2019	4,460	▲400	0	4,460	4,460	4,460	40,000,000
28/02/2019	4,060	0	0	0	0	0	40,000,000
27/02/2019	4,060	0	0	0	0	0	40,000,000
26/02/2019	4,060	▲60	323	4,000	4,400	4,000	40,000,000
25/02/2019	4,000	0	0	0	0	0	40,000,000
22/02/2019	4,000	▼400	10	4,000	4,000	4,000	40,000,000
21/02/2019	4,400	▼100	985	4,500	4,500	4,100	40,000,000
20/02/2019	4,500	▼2	50	4,500	4,500	4,500	40,000,000
18/02/2019	4,502	▲2	100	4,520	4,520	4,520	40,000,000
15/02/2019	4,500	0	0	0	0	0	40,000,000
14/02/2019	4,500	▼100	0	4,500	4,500	4,500	40,000,000
13/02/2019	4,600	▼20	1,100	4,620	4,620	4,600	40,000,000
12/02/2019	4,620	0	0	0	0	0	40,000,000
11/02/2019	4,620	▼480	128	5,100	5,100	4,620	40,000,000
08/02/2019	5,100	▲160	549	5,420	5,420	5,100	40,000,000
07/02/2019	4,940	▼160	150	4,940	4,940	4,940	40,000,000
06/02/2019	5,100	0	0	0	0	0	40,000,000
05/02/2019	5,100	▲60	148	5,100	5,100	5,100	40,000,000
04/02/2019	5,040	0	0	0	0	0	40,000,000
01/02/2019	5,040	▼540	566	5,040	5,080	5,040	40,000,000
31/01/2019	5,580	▼620	62	5,580	5,580	5,580	40,000,000
30/01/2019	6,200	0	192	6,200	6,200	5,580	40,000,000
29/01/2019	6,200	0	0	0	0	0	40,000,000
28/01/2019	6,200	0	1,235	6,280	6,280	6,200	40,000,000
25/01/2019	6,200	0	1,397	6,220	6,300	6,200	40,000,000
24/01/2019	6,200	▼440	5,083	6,100	6,500	6,100	40,000,000
23/01/2019	6,640	▲600	450	6,000	6,640	6,000	40,000,000
22/01/2019	6,040	0	1,171	6,000	6,200	5,840	40,000,000
21/01/2019	6,040	▲540	1,000	6,040	6,040	6,040	40,000,000
18/01/2019	5,500	▲500	15,837	5,000	5,500	4,900	40,000,000
17/01/2019	5,000	0	794	4,560	5,060	4,560	40,000,000
16/01/2019	5,000	▼220	851	5,460	5,460	5,000	40,000,000
15/01/2019	5,220	▼320	179	5,600	5,600	5,220	40,000,000
14/01/2019	5,540	▲340	11,981	5,140	5,700	5,100	40,000,000
11/01/2019	5,200	▲420	13,509	4,780	5,200	4,320	40,000,000
10/01/2019	4,780	▲100	2,862	4,720	4,780	4,320	40,000,000
09/01/2019	4,680	▲240	264	4,300	4,680	4,300	40,000,000
08/01/2019	4,440	▼360	1,135	4,360	4,440	4,360	40,000,000
04/01/2019	4,800	▲100	5,774	4,800	4,800	4,800	40,000,000
03/01/2019	4,700	▲360	7,357	4,700	4,720	4,580	40,000,000
02/01/2019	4,340	▲20	1,871	4,460	4,500	4,260	40,000,000
31/12/2018	4,320	▼40	1,838	4,560	4,560	4,320	40,000,000
28/12/2018	4,360	▲340	18,065	3,700	4,360	3,700	40,000,000
27/12/2018	4,020	▲260	11,558	3,650	4,100	3,650	40,000,000
26/12/2018	3,760	▼40	0	3,760	3,760	3,760	40,000,000
25/12/2018	3,800	▲100	509	3,600	3,990	3,340	40,000,000
24/12/2018	3,700	▼100	300	3,700	3,700	3,700	40,000,000
21/12/2018	3,800	▼50	124	3,850	3,850	3,800	40,000,000
20/12/2018	3,850	▼50	108	3,800	3,850	3,800	40,000,000
19/12/2018	3,900	▼80	63	3,800	3,900	3,800	40,000,000
18/12/2018	3,980	▼20	92	4,000	4,040	3,980	40,000,000
17/12/2018	4,000	▲250	436	3,750	4,000	3,750	40,000,000
14/12/2018	3,750	▲30	113	3,750	3,750	3,750	40,000,000
13/12/2018	3,720	▼20	16	3,720	3,720	3,720	40,000,000
12/12/2018	3,740	▼30	253	3,720	3,760	3,720	40,000,000
11/12/2018	3,770	▲100	2	3,800	3,800	3,770	40,000,000
7/12/2018	3,670	▲30	119	3,670	3,670	3,670	40,000,000
06/12/2018	3,640	▼70	112	3,700	3,770	3,640	40,000,000
05/12/2018	3,710	▲10	0	3,710	3,710	3,710	40,000,000
04/12/2018	3,700	0	142	3,720	3,720	3,700	40,000,000
03/12/2018	3,700	▼50	623	3,740	3,740	3,700	40,000,000
30/11/2018	3,750	0	0	0	0	0	40,000,000
29/11/2018	3,750	0	21	3,750	3,750	3,750	40,000,000
28/11/2018	3,750	0	186	3,710	3,750	3,710	40,000,000
27/11/2018	3,750	▲60	173	3,760	3,760	3,750	40,000,000
26/11/2018	3,690	▼20	42	3,710	3,710	3,690	40,000,000
20/11/2018	3,710	▼40	526	3,750	3,750	3,710	40,000,000
19/11/2018	3,750	0	292	3,750	3,750	3,750	40,000,000
16/11/2018	3,750	▲40	1,111	3,710	3,750	3,710	40,000,000
15/11/2018	3,710	0	21	3,710	3,710	3,710	40,000,000
14/11/2018	3,710	▲10	347	3,740	3,740	3,510	40,000,000
13/11/2018	3,700	0	279	3,700	3,720	3,700	40,000,000
12/11/2018	3,700	0	500	3,700	3,700	3,700	40,000,000
8/11/2018	3,700	▲50	509	3,700	3,790	3,620	40,000,000
07/11/2018	3,650	0	190	3,650	3,660	3,520	40,000,000
06/11/2018	3,650	▲180	97	3,470	3,790	3,470	40,000,000
05/11/2018	3,470	0	0	0	0	0	40,000,000
02/11/2018	3,470	▲60	513	3,450	3,470	3,310	40,000,000
01/11/2018	3,410	▼90	245	3,490	3,490	3,410	40,000,000
31/10/2018	3,500	▲230	5	3,500	3,500	3,500	40,000,000
30/10/2018	3,270	▼30	122	3,270	3,270	3,270	40,000,000
26/10/2018	3,300	0	0	0	0	0	40,000,000
25/10/2018	3,300	0	199	3,300	3,300	3,300	40,000,000
24/10/2018	3,300	0	800	3,300	3,300	3,300	40,000,000
22/10/2018	3,300	0	0	0	0	0	40,000,000
19/10/2018	3,300	0	0	0	0	0	40,000,000
18/10/2018	3,300	0	0	0	0	0	40,000,000
17/10/2018	3,300	0	0	0	0	0	40,000,000
16/10/2018	3,300	0	1	3,300	3,300	3,300	40,000,000
12/10/2018	3,300	▲40	200	3,300	3,300	3,300	40,000,000
11/10/2018	3,260	0	0	0	0	0	40,000,000
5/10/2018	3,260	▲60	500	3,260	3,260	3,260	40,000,000
04/10/2018	3,200	▲80	300	3,320	3,320	3,200	40,000,000
03/10/2018	3,120	▲20	0	3,120	3,120	3,120	40,000,000
02/10/2018	3,100	▲50	25	3,100	3,100	3,100	40,000,000
01/10/2018	3,050	▲30	0	3,050	3,050	3,050	40,000,000
28/09/2018	3,020	▼330	2,800	3,020	3,020	3,020	40,000,000
27/09/2018	3,350	0	0	0	0	0	40,000,000
26/09/2018	3,350	▼10	0	3,350	3,350	3,350	40,000,000
25/09/2018	3,360	0	0	0	0	0	40,000,000
21/09/2018	3,360	0	1,000	3,360	3,360	3,360	40,000,000
20/09/2018	3,360	▼40	0	3,360	3,360	3,360	40,000,000
19/09/2018	3,400	▲300	50	3,400	3,400	3,400	40,000,000
18/09/2018	3,100	▲100	50	3,100	3,100	3,100	40,000,000
17/09/2018	3,000	▲50	0	3,000	3,000	3,000	40,000,000
14/09/2018	2,950	0	0	0	0	0	40,000,000
13/09/2018	2,950	▼50	100	2,950	2,950	2,950	40,000,000
12/09/2018	3,000	▼100	2,300	2,950	3,000	2,950	40,000,000
11/09/2018	3,100	0	369	3,100	3,100	3,100	40,000,000
10/09/2018	3,100	0	0	0	0	0	40,000,000
07/09/2018	3,100	0	0	0	0	0	40,000,000
06/09/2018	3,100	0	0	0	0	0	40,000,000
05/09/2018	3,100	0	664	3,000	3,100	3,000	40,000,000
04/09/2018	3,100	0	100	3,100	3,100	3,100	40,000,000
03/09/2018	3,100	▼20	900	3,100	3,100	3,100	40,000,000
31/08/2018	3,120	▼30	500	3,120	3,120	3,120	40,000,000
30/08/2018	3,150	0	0	0	0	0	40,000,000
29/08/2018	3,150	0	429	3,150	3,150	3,150	40,000,000
28/08/2018	3,150	0	1,520	3,100	3,150	3,000	40,000,000
27/08/2018	3,150	▼50	20	3,150	3,150	3,150	40,000,000
24/08/2018	3,200	0	621	3,200	3,200	3,200	40,000,000
23/08/2018	3,200	0	0	0	0	0	40,000,000
22/08/2018	3,200	0	846	3,200	3,200	3,200	40,000,000
21/08/2018	3,200	▼120	1,630	3,310	3,310	3,200	40,000,000
20/08/2018	3,320	▲20	0	3,320	3,320	3,320	40,000,000
17/08/2018	3,300	0	286	3,300	3,300	3,300	40,000,000
16/08/2018	3,300	▼210	161	3,500	3,500	3,300	40,000,000
15/08/2018	3,510	▼90	215	3,600	3,600	3,510	40,000,000
14/08/2018	3,600	0	1,257	3,600	3,600	3,600	40,000,000
13/08/2018	3,600	0	0	0	0	0	40,000,000
10/08/2018	3,600	▼200	667	3,710	3,710	3,600	40,000,000
09/08/2018	3,800	0	520	3,800	3,800	3,800	40,000,000
08/08/2018	3,800	0	145	3,800	3,800	3,800	40,000,000
07/08/2018	3,800	▼100	825	3,800	3,800	3,800	40,000,000
06/08/2018	3,900	▼100	394	3,900	3,900	3,900	40,000,000
03/08/2018	4,000	0	100	4,000	4,000	4,000	40,000,000
02/08/2018	4,000	▼40	90	4,000	4,000	4,000	40,000,000
01/08/2018	4,040	0	306	4,040	4,040	4,040	40,000,000
31/07/2018	4,040	▼20	300	4,040	4,040	4,040	40,000,000
27/07/2018	4,060	0	0	0	0	0	40,000,000
26/07/2018	4,060	0	0	0	0	0	40,000,000
25/07/2018	4,060	▼140	0	4,060	4,060	4,060	40,000,000
24/07/2018	4,200	▼300	0	4,200	4,200	4,200	40,000,000
23/07/2018	4,500	▲400	200	4,500	4,500	4,500	40,000,000
20/07/2018	4,100	0	0	0	0	0	40,000,000
19/07/2018	4,100	0	0	0	0	0	40,000,000
18/07/2018	4,100	#VALUE!	0	0	0	0	40,000,000
17/07/2018	4,l00	#VALUE!	672	4,100	4,100	4,100	40,000,000
16/07/2018	4,200	▼100	4,940	4,300	4,300	4,200	40,000,000
13/07/2018	4,300	▲100	2,000	4,300	4,300	4,300	40,000,000
12/07/2018	4,200	0	60	4,200	4,200	4,200	40,000,000
11/07/2018	4,200	0	0	0	0	0	40,000,000
10/07/2018	4,200	▼400	3,000	4,200	4,200	4,200	40,000,000
09/07/2018	4,600	0	0	0	0	0	40,000,000
06/07/2018	4,600	▲20	163	4,600	4,600	4,600	40,000,000
05/07/2018	4,580	0	0	0	0	0	40,000,000
04/07/2018	4,580	0	0	0	0	0	40,000,000
03/07/2018	4,580	0	0	0	0	0	40,000,000
02/07/2018	4,580	0	0	0	0	0	40,000,000
29/06/2018	4,580	0	0	0	0	0	40,000,000
28/06/2018	4,580	0	0	0	0	0	40,000,000
27/06/2018	4,580	▼20	0	4,580	4,580	4,580	40,000,000
26/06/2018	4,600	0	400	4,600	4,600	4,600	40,000,000
25/06/2018	4,600	0	0	0	0	0	40,000,000
22/06/2018	4,600	▲400	5	4,600	4,600	4,600	40,000,000
21/06/2018	4,200	0	0	0	0	0	40,000,000
20/06/2018	4,200	0	0	0	0	0	40,000,000
19/06/2018	4,200	0	0	0	0	0	40,000,000
15/06/2018	4,200	0	0	0	0	0	40,000,000
14/06/2018	4,200	0	0	0	0	0	40,000,000
13/06/2018	4,200	0	0	0	0	0	40,000,000
12/06/2018	4,200	▲20	541	4,200	4,200	4,200	40,000,000
11/06/2018	4,180	0	0	0	0	0	40,000,000
08/06/2018	4,180	0	500	4,180	4,180	4,180	40,000,000
07/06/2018	4,180	0	0	0	0	0	40,000,000
06/06/2018	4,180	0	0	0	0	0	40,000,000
05/06/2018	4,180	0	0	0	0	0	40,000,000
04/06/2018	4,180	0	0	0	0	0	40,000,000
31/05/2018	4,180	0	0	0	0	0	40,000,000
30/05/2018	4,180	▲20	20	4,180	4,180	4,180	40,000,000
29/05/2018	4,160	0	0	0	0	0	40,000,000
28/05/2018	4,160	▲20	0	4,160	4,160	4,160	40,000,000
25/05/2018	4,140	▼460	130	4,400	4,400	4,140	40,000,000
24/05/2018	4,600	0	0	0	0	0	40,000,000
23/05/2018	4,600	0	10	4,600	4,600	4,600	40,000,000
22/05/2018	4,600	▲380	0	4,600	4,600	4,600	40,000,000
18/05/2018	4,220	0	0	0	0	0	40,000,000
17/05/2018	4,220	0	0	0	0	0	40,000,000
11/05/2018	4,220	0	0	0	0	0	40,000,000
10/05/2018	4,220	0	0	0	0	0	40,000,000
09/05/2018	4,220	0	0	0	0	0	40,000,000
08/05/2018	4,220	0	0	0	0	0	40,000,000
07/05/2018	4,220	0	11	4,220	4,220	4,220	40,000,000
04/05/2018	4,220	0	0	0	0	0	40,000,000
02/05/2018	4,220	0	0	0	0	0	40,000,000
27/04/2018	4,220	0	149	4,220	4,220	4,220	40,000,000
26/04/2018	4,220	0	0	0	0	0	40,000,000
25/04/2018	4,220	0	0	0	0	0	40,000,000
24/04/2018	4,220	▲20	0	4,220	4,220	4,220	40,000,000
23/04/2018	4,200	0	0	0	0	0	40,000,000
20/04/2018	4,200	0	0	0	0	0	40,000,000
19/04/2018	4,200	0	0	0	0	0	40,000,000
18/04/2018	4,200	0	0	0	0	0	40,000,000
13/04/2018	4,200	0	0	0	0	0	40,000,000
12/04/2018	4,200	0	0	0	0	0	40,000,000
11/04/2018	4,200	▼100	95	4,200	4,200	4,200	40,000,000
10/04/2018	4,300	0	1	4,300	4,300	4,300	40,000,000
09/04/2018	4,300	0	0	0	0	0	40,000,000
06/04/2018	4,300	▼100	0	4,300	4,300	4,300	40,000,000
05/04/2018	4,400	0	0	0	0	0	40,000,000
04/04/2018	4,400	▼100	0	4,400	4,400	4,400	40,000,000
03/04/2018	4,500	▲100	1,260	4,160	4,500	4,160	40,000,000
02/04/2018	4,400	0	0	0	0	0	40,000,000
30/03/2018	4,400	0	0	0	0	0	40,000,000
29/03/2018	4,400	0	0	0	0	0	40,000,000
28/03/2018	4,400	0	0	0	0	0	40,000,000
27/03/2018	4,400	0	0	0	0	0	40,000,000
26/03/2018	4,400	0	0	0	0	0	40,000,000
23/03/2018	4,400	0	0	0	0	0	40,000,000
22/03/2018	4,400	0	30	4,400	4,400	4,400	40,000,000
21/03/2018	4,400	0	0	0	0	0	40,000,000
20/03/2018	4,400	0	0	0	0	0	40,000,000
19/03/2018	4,400	0	0	0	0	0	40,000,000
16/03/2018	4,400	0	66	4,400	4,400	4,400	40,000,000
15/03/2018	4,400	0	0	0	0	0	40,000,000
14/03/2018	4,400	0	0	0	0	0	40,000,000
13/03/2018	4,400	▲280	298	4,400	4,400	4,400	40,000,000
12/03/2018	4,120	0	0	0	0	0	40,000,000
09/03/2018	4,120	0	0	0	0	0	40,000,000
07/03/2018	4,120	0	0	0	0	0	40,000,000
06/03/2018	4,120	0	30	4,120	4,120	4,120	40,000,000
05/03/2018	4,120	0	70	4,120	4,120	4,120	40,000,000
02/03/2018	4,120	▲60	0	4,120	4,120	4,120	40,000,000
01/03/2018	4,060	▼440	243	4,060	4,060	4,060	40,000,000
28/02/2018	4,500	0	0	0	0	0	40,000,000
27/02/2018	4,500	0	0	0	0	0	40,000,000
26/02/2018	4,500	0	0	0	0	0	40,000,000
23/02/2018	4,500	0	20	4,500	4,500	4,500	40,000,000
22/02/2018	4,500	0	0	0	0	0	40,000,000
21/02/2018	4,500	▲300	10	4,500	4,500	4,500	40,000,000
20/02/2018	4,200	0	0	0	0	0	40,000,000
19/02/2018	4,200	0	100	4,200	4,200	4,200	40,000,000
16/02/2018	4,200	0	0	0	0	0	40,000,000
15/02/2018	4,200	0	0	0	0	0	40,000,000
14/02/2018	4,200	0	0	0	0	0	40,000,000
13/02/2018	4,200	▲60	0	4,200	4,200	4,200	40,000,000
12/02/2018	4,140	0	0	0	0	0	40,000,000
09/02/2018	4,140	0	0	0	0	0	40,000,000
08/02/2018	4,140	▲20	0	0	0	0	40,000,000
07/02/2018	4,120	▼80	336	4,120	4,140	4,120	40,000,000
06/02/2018	4,200	0	0	0	0	0	40,000,000
05/02/2018	4,200	▲280	153	4,180	4,200	4,180	40,000,000
02/02/2018	3,920	▲20	0	3,920	3,920	3,920	40,000,000
01/02/2018	3,900	▲40	0	3,900	3,900	3,900	40,000,000
30/01/2018	3,860	▼420	3,724	3,860	3,860	3,860	40,000,000
29/01/2018	4,280	▼460	576	4,280	4,280	4,280	40,000,000
26/01/2018	4,740	0	0	0	0	0	40,000,000
25/01/2018	4,740	▼240	9	4,740	4,740	4,740	40,000,000
24/01/2018	4,980	0	0	0	0	0	40,000,000
23/01/2018	4,980	0	0	0	0	0	40,000,000
22/01/2018	4,980	0	0	0	0	0	40,000,000
19/01/2018	4,980	0	0	0	0	0	40,000,000
18/01/2018	4,980	▲320	15	4,980	4,980	4,980	40,000,000
17/01/2018	4,660	0	0	0	0	0	40,000,000
16/01/2018	4,660	0	131	4,660	4,660	4,660	40,000,000
15/01/2018	4,660	0	0	0	0	0	40,000,000
12/01/2018	4,660	▲300	41,226	3,990	4,660	3,940	40,000,000
11/01/2018	4,360	▼300	191	4,220	4,640	4,220	40,000,000
10/01/2018	4,660	▲20	53	4,660	4,660	4,660	40,000,000
09/01/2018	4,640	▼60	160	4,600	4,640	4,600	40,000,000
05/01/2018	4,700	▼80	229	4,940	4,940	4,560	40,000,000
04/01/2018	4,780	▼120	943	4,680	4,880	4,660	40,000,000
03/01/2018	4,900	▲200	15,908	4,580	4,900	4,480	40,000,000
02/01/2018	4,700	0	1,300	4,700	4,700	4,700	40,000,000
29/12/2017	4,700	▲80	1,273	4,800	4,800	4,620	40,000,000
28/12/2017	4,620	▲220	30,960	4,440	4,620	4,440	40,000,000
27/12/2017	4,400	▲200	6,500	4,240	4,400	4,240	40,000,000
26/12/2017	4,200	▲200	5,770	4,000	4,200	4,000	40,000,000
25/12/2017	4,000	▲180	2,210	3,800	4,000	3,800	40,000,000
22/12/2017	3,820	▼140	410	3,940	3,940	3,820	40,000,000
21/12/2017	3,960	▼20	114	3,980	3,980	3,960	40,000,000
20/12/2017	3,980	▼20	264	3,810	3,980	3,810	40,000,000
19/12/2017	4,000	▼20	0	4,000	4,000	4,000	40,000,000
18/12/2017	4,020	▼100	65	4,100	4,100	4,020	40,000,000
15/12/2017	4,120	▲120	126	3,800	4,120	3,800	40,000,000
14/12/2017	4,000	▲40	50	4,000	4,000	4,000	40,000,000
13/12/2017	3,960	▼40	234	3,800	3,960	3,800	40,000,000
12/12/2017	4,000	▲40	20	4,000	4,000	4,000	40,000,000
8/12/2017	3,960	▼20	30	4,000	4,000	3,960	40,000,000
07/12/2017	3,980	▼20	100	3,980	3,980	3,980	40,000,000
06/12/2017	4,000	0	200	4,000	4,000	4,000	40,000,000
05/12/2017	4,000	▼20	228	4,000	4,000	4,000	40,000,000
04/12/2017	4,020	▼80	16	4,020	4,020	4,020	40,000,000
01/12/2017	4,100	▼20	44	4,000	4,100	4,000	40,000,000
30/11/2017	4,120	▼20	0	4,120	4,120	4,120	40,000,000
29/11/2017	4,140	▲100	79	4,140	4,140	4,140	40,000,000
28/11/2017	4,040	▼140	140	4,180	4,180	4,040	40,000,000
27/11/2017	4,180	▲160	235	4,200	4,200	4,000	40,000,000
24/11/2017	4,020	▲190	429	3,870	4,020	3,860	40,000,000
23/11/2017	3,830	▲30	2	3,830	3,830	3,830	40,000,000
22/11/2017	3,800	0	0	0	0	0	40,000,000
21/11/2017	3,800	▼20	270	3,800	3,820	3,800	40,000,000
20/11/2017	3,820	▼200	783	4,000	4,000	3,820	40,000,000
17/11/2017	4,020	▼200	495	4,040	4,040	4,020	40,000,000
16/11/2017	4,220	▲20	0	4,220	4,220	4,220	40,000,000
15/11/2017	4,200	▲40	516	4,000	4,200	4,000	40,000,000
14/11/2017	4,160	▼20	933	4,200	4,340	3,980	40,000,000
13/11/2017	4,180	▼200	476	4,180	4,180	4,180	40,000,000
10/11/2017	4,380	▼220	473	4,440	4,440	4,380	40,000,000
8/11/2017	4,600	▼240	558	4,800	4,800	4,600	40,000,000
07/11/2017	4,840	▼80	424	5,000	5,000	4,840	40,000,000
06/11/2017	4,920	▼220	4,327	5,000	5,000	4,920	40,000,000
01/11/2017	5,140	▼260	1,430	5,140	5,140	5,140	40,000,000
31/10/2017	5,400	▲220	25,000	5,400	5,400	5,400	40,000,000
27/10/2017	5,180	▲180	1,564	5,160	5,180	5,160	40,000,000
26/10/2017	5,000	▼120	6,200	5,100	5,200	5,000	40,000,000
25/10/2017	5,120	▲240	2,293	4,900	5,120	4,900	40,000,000
24/10/2017	4,880	▲180	3,400	4,880	4,880	4,880	40,000,000
20/10/2017	4,700	▲220	2,000	4,700	4,700	4,700	40,000,000
19/10/2017	4,480	▲180	6,000	4,480	4,480	4,480	40,000,000
18/10/2017	4,300	▲200	0	4,300	4,300	4,300	40,000,000
17/10/2017	4,100	0	0	0	0	0	40,000,000
13/10/2017	4,100	▲100	200	4,100	4,100	4,100	40,000,000
12/10/2017	4,000	0	0	0	0	0	40,000,000
11/10/2017	4,000	▲20	200	4,000	4,000	4,000	40,000,000
10/10/2017	3,980	0	0	0	0	0	40,000,000
9/10/2017	3,980	▼20	100	3,980	3,980	3,980	40,000,000
06/10/2017	4,000	0	0	0	0	0	40,000,000
05/10/2017	4,000	0	0	0	0	0	40,000,000
04/10/2017	4,000	0	0	0	0	0	40,000,000
03/10/2017	4,000	▲30	100	4,000	4,000	4,000	40,000,000
02/10/2017	3,970	0	0	0	0	0	40,000,000
29/09/2017	3,970	0	0	0	0	0	40,000,000
28/09/2017	3,970	▼20	0	3,970	3,970	3,970	40,000,000
27/09/2017	3,990	▲190	120	3,990	3,990	3,990	40,000,000
26/09/2017	3,800	▼200	253	3,800	3,800	3,800	40,000,000
22/09/2017	4,000	0	0	0	0	0	40,000,000
18/09/2017	4,000	0	0	0	0	0	40,000,000
15/09/2017	4,000	0	0	0	0	0	40,000,000
14/09/2017	4,000	0	0	0	0	0	40,000,000
13/09/2017	4,000	▲160	3,000	3,680	4,000	3,680	40,000,000
12/09/2017	3,840	0	0	0	0	0	40,000,000
11/09/2017	3,840	▼160	190	3,840	3,840	3,840	40,000,000
08/09/2017	4,000	0	0	0	0	0	40,000,000
07/09/2017	4,000	0	0	0	0	0	40,000,000
06/09/2017	4,000	▲10	419	4,000	4,000	4,000	40,000,000
05/09/2017	3,990	▲90	11,650	3,990	3,990	3,990	40,000,000
04/09/2017	3,900	0	0	0	0	0	40,000,000
01/09/2017	3,900	0	750	3,900	3,900	3,900	40,000,000
31/08/2017	3,900	0	0	0	0	0	40,000,000
30/08/2017	3,900	▼180	7	4,180	4,180	3,700	40,000,000
29/08/2017	4,080	▼120	0	4,080	4,080	4,080	40,000,000
28/08/2017	4,200	▲120	5,246	4,200	4,200	4,200	40,000,000
25/08/2017	4,080	0	520	4,080	4,080	4,080	40,000,000
24/08/2017	4,080	0	0	0	0	0	40,000,000
23/08/2017	4,080	0	0	0	0	0	40,000,000
22/08/2017	4,080	0	0	0	0	0	40,000,000
21/08/2017	4,080	0	0	0	0	0	40,000,000
18/08/2017	4,080	0	0	0	0	0	40,000,000
17/08/2017	4,080	0	0	0	0	0	40,000,000
16/08/2017	4,080	0	0	0	0	0	40,000,000
15/08/2017	4,080	▼20	0	4,080	4,080	4,080	40,000,000
14/08/2017	4,100	0	0	0	0	0	40,000,000
11/08/2017	4,100	0	0	0	0	0	40,000,000
10/08/2017	4,100	0	0	0	0	0	40,000,000
09/08/2017	4,100	▲100	10,200	4,000	4,100	4,000	40,000,000
08/08/2017	4,000	0	0	0	0	0	40,000,000
07/08/2017	4,000	▼20	0	4,000	4,000	4,000	40,000,000
04/08/2017	4,020	▲120	19,738	4,000	4,020	4,000	40,000,000
03/08/2017	3,900	▼30	10,100	3,900	3,900	3,900	40,000,000
02/08/2017	3,930	0	0	0	0	0	40,000,000
01/08/2017	3,930	▲20	300	3,930	3,930	3,930	40,000,000
31/07/2017	3,910	0	100	3,910	3,910	3,910	40,000,000
28/07/2017	3,910	▼90	144	3,910	3,910	3,910	40,000,000
27/07/2017	4,000	0	0	0	0	0	40,000,000
26/07/2017	4,000	0	110	4,000	4,000	4,000	40,000,000
25/07/2017	4,000	0	0	0	0	0	40,000,000
24/07/2017	4,000	0	0	0	0	0	40,000,000
21/07/2017	4,000	0	541	4,000	4,000	4,000	40,000,000
20/07/2017	4,000	▼60	180	4,000	4,000	4,000	40,000,000
19/07/2017	4,060	0	0	0	0	0	40,000,000
18/07/2017	4,060	▼20	0	4,060	4,060	4,060	40,000,000
17/07/2017	4,080	0	0	0	0	0	40,000,000
14/07/2017	4,080	0	0	0	0	0	40,000,000
13/07/2017	4,080	0	0	0	0	0	40,000,000
12/07/2017	4,080	0	0	0	0	0	40,000,000
11/07/2017	4,080	0	0	0	0	0	40,000,000
10/07/2017	4,080	▲110	118	4,080	4,080	4,080	40,000,000
07/07/2017	3,970	0	0	0	0	0	40,000,000
06/07/2017	3,970	0	0	0	0	0	40,000,000
05/07/2017	3,970	0	0	0	0	0	40,000,000
04/07/2017	3,970	▲180	50,000	3,970	3,970	3,970	40,000,000
03/07/2017	3,790	▲180	10,200	3,790	3,790	3,790	40,000,000
30/06/2017	3,610	0	0	0	0	0	40,000,000
29/06/2017	3,610	0	0	0	0	0	40,000,000
28/06/2017	3,610	0	0	0	0	0	40,000,000
27/06/2017	3,610	0	0	0	0	0	40,000,000
26/06/2017	3,610	0	0	0	0	0	40,000,000
23/06/2017	3,610	▼190	10	3,610	3,610	3,610	40,000,000
22/06/2017	3,800	▼200	100	3,800	3,800	3,800	40,000,000
21/06/2017	4,000	0	0	0	0	0	40,000,000
20/06/2017	4,000	0	200	0	0	0	40,000,000
16/06/2017	4,000	0	0	0	0	0	40,000,000
15/06/2017	4,000	0	0	0	0	0	40,000,000
14/06/2017	4,000	0	0	0	0	0	40,000,000
13/06/2017	4,000	0	0	0	0	0	40,000,000
12/06/2017	4,000	0	0	0	0	0	40,000,000
09/06/2017	4,000	0	0	0	0	0	40,000,000
08/06/2017	4,000	0	0	0	0	0	40,000,000
07/06/2017	4,000	0	100	4,000	4,000	4,000	40,000,000
06/06/2017	4,000	0	0	0	0	0	40,000,000
05/06/2017	4,000	0	0	0	0	0	40,000,000
02/06/2017	4,000	0	500	0	0	0	40,000,000
31/05/2017	4,000	0	0	0	0	0	40,000,000
30/05/2017	4,000	0	0	0	0	0	40,000,000
29/05/2017	4,000	0	0	0	0	0	40,000,000
26/05/2017	4,000	0	0	0	0	0	40,000,000
25/05/2017	4,000	0	0	0	0	0	40,000,000
24/05/2017	4,000	0	0	0	0	0	40,000,000
23/05/2017	4,000	0	0	0	0	0	40,000,000
22/05/2017	4,000	0	300	4,000	4,000	4,000	40,000,000
19/05/2017	4,000	0	0	0	0	0	40,000,000
18/05/2017	4,000	0	400	4,000	4,000	4,000	40,000,000
17/05/2017	4,000	0	305	4,000	4,000	4,000	40,000,000
12/05/2017	4,000	0	0	0	0	0	40,000,000
11/05/2017	4,000	▼60	656	4,000	4,000	4,000	40,000,000
09/05/2017	4,060	0	0	0	0	0	40,000,000
08/05/2017	4,060	0	0	0	0	0	40,000,000
05/05/2017	4,060	▼40	200	4,060	4,060	4,060	40,000,000
04/05/2017	4,100	0	0	0	0	0	40,000,000
03/05/2017	4,100	0	0	0	0	0	40,000,000
02/05/2017	4,100	0	300	4,100	4,100	4,100	40,000,000
28/04/2017	4,100	0	0	0	0	0	40,000,000
27/04/2017	4,100	▼20	240	4,100	4,100	4,100	40,000,000
26/04/2017	4,120	▲20	0	4,120	4,120	4,120	40,000,000
25/04/2017	4,100	0	180	4,100	4,100	4,100	40,000,000
24/04/2017	4,100	0	0	0	0	0	40,000,000
21/04/2017	4,100	▼200	883	4,300	4,300	4,100	40,000,000
20/04/2017	4,300	▼200	100	4,300	4,300	4,300	40,000,000
19/04/2017	4,500	0	100	4,500	4,500	4,500	40,000,000
18/04/2017	4,500	0	0	0	0	0	40,000,000
13/04/2017	4,500	0	0,	0	0	0	40,000,000
12/04/2017	4,500	▼200	50	4,500	4,500	4,500	40,000,000
11/04/2017	4,700	▲80	1,300	4,600	4,700	4,600	40,000,000
10/04/2017	4,620	0	0	0	0	0	40,000,000
07/04/2017	4,620	0	0	0	0	0	40,000,000
06/03/2017	4,620	0	0	0	0	0	40,000,000
05/04/2017	4,620	0	0	0	0	0	40,000,000
04/04/2017	4,620	▼80	100	4,620	4,620	4,620	40,000,000
03/04/2017	4,700	▼240	100	4,700	4,700	4,700	40,000,000
31/03/2017	4,940	▲40	738	4,900	4,940	4,900	40,000,000
30/03/2017	4,900	▲180	50	4,720	4,900	4,720	40,000,000
29/03/2017	4,720	▼20	21	4,720	4,720	4,720	40,000,000
28/03/2017	4,740	▲40	37	4,740	4,740	4,740	40,000,000
27/03/2017	4,700	0	0	0	0	0	40,000,000
24/03/2017	4,700	▲200	38	4,700	4,700	4,700	40,000,000
23/03/2017	4,500	0	0	0	0	0	40,000,000
22/03/2017	4,500	0	0	0	0	0	40,000,000
21/03/2017	4,500	0	0	0	0	0	40,000,000
20/03/2017	4,500	0	0	0	0	0	40,000,000
17/03/2017	4,500	0	50	4,500	4,500	4,500	40,000,000
16/03/2017	4,500	0	509	4,500	4,500	4,500	40,000,000
15/03/2017	4,500	0	0	0	0	0	40,000,000
14/03/2017	4,500	0	51	4,480	4,500	4,480	40,000,000
13/03/2017	4,500	0	0	0	0	0	40,000,000
10/03/2017	4,500	0	0	0	0	0	40,000,000
09/03/2017	4,500	▲200	100	4,500	4,500	4,500	40,000,000
07/03/2017	4,300	0	0	0	0	0	40,000,000
06/03/2017	4,300	0	0	0	0	0	40,000,000
03/03/2017	4,300	▲200	0	4,300	4,300	4,300	40,000,000
02/03/2017	4,100	▲180	8,748	3,970	4,100	3,970	40,000,000
01/03/2017	3,920	0	0	0	0	0	40,000,000
28/02/2017	3,920	0	0	0	0	0	40,000,000
27/02/2017	3,920	▼180	247	3,920	3,920	3,920	40,000,000
24/02/2017	4,100	0	0	0	0	0	40,000,000
23/02/2017	4,100	▼180	0	4,100	4,100	4,100	40,000,000
22/02/2017	4,280	▼220	123	4,280	4,280	4,280	40,000,000
21/02/2017	4,500	0	0	0	0	0	40,000,000
20/02/2017	4,500	0	0	0	0	0	40,000,000
17/02/2017	4,500	0	0	0	0	0	40,000,000
16/02/2017	4,500	0	0	0	0	0	40,000,000
15/02/2017	4,500	▼200	227	4,900	4,900	4,500	40,000,000
14/02/2017	4,700	▲220	100	4,700	4,700	4,700	40,000,000
13/02/2017	4,480	▲200	200	4,480	4,480	4,480	40,000,000
10/02/2017	4,280	▲180	100	4,280	4,280	4,280	40,000,000
09/02/2017	4,100	0	0	0	0	0	40,000,000
08/02/2017	4,100	▼200	1	4,100	4,100	4,100	40,000,000
07/02/2017	4,300	▼220	5	4,300	4,300	4,300	40,000,000
06/02/2017	4,520	▼220	10	4,520	4,520	4,520	40,000,000
03/02/2017	4,740	▼240	2	4,740	4,740	4,740	40,000,000
02/02/2017	4,980	▲60	205	4,680	4,980	4,680	40,000,000
01/02/2017	4,920	0	0	0	0	0	40,000,000
31/01/2017	4,920	▼20	260	4,820	4,920	4,820	40,000,000
30/01/02017	4,940	▼40	0	4,940	4,940	4,940	40,000,000
27/01/2017	4,980	▲20	10	4,980	4,980	4,980	40,000,000
26/01/2017	4,960	▲140	115	4,960	4,960	4,960	40,000,000
25/01/2017	4,820	▲40	170	4,560	4,820	4,560	40,000,000
24/01/2017	4,780	▼180	2,215	4,760	5,000	4,760	40,000,000
23/01/2017	4,960	▼140	8,320	4,860	5,080	4,860	40,000,000
20/01/2017	5,100	▲20	4,100	4,840	5,100	4,840	40,000,000
19/01/2017	5,080	▼60	200	5,060	5,080	5,060	40,000,000
18/01/2017	5,140	▲220	150	4,680	5,140	4,680	40,000,000
17/01/2017	4,920	▼240	100	4,920	4,920	4,920	40,000,000
16/01/2017	5,160	0	1,155	4,920	5,160	4,920	40,000,000
13/01/2017	5,160	▼40	1,150	4,980	5,160	4,980	40,000,000
12/01/2017	5,200	▲80	982	5,200	5,280	5,200	40,000,000
11/01/2017	5,120	▼260	559	5,140	5,180	5,120	40,000,000
10/01/2017	5,380	▼20	3,345	5,440	5,440	5,200	40,000,000
09/01/2017	5,400	▲200	1,504	5,200	5,440	5,200	40,000,000
06/01/2017	5,200	▲240	16,132	4,900	5,200	4,900	40,000,000
05/01/2017	4,960	▲220	7,000	4,840	4,960	4,840	40,000,000
04/01/2017	4,740	▲220	10,875	4,640	4,740	4,520	40,000,000
03/01/2017	4,520	▲200	1,161	4,500	4,520	4,500	40,000,000
30/12/2016	4,320	▲200	5,888	4,180	4,320	4,180	40,000,000
29/12/2016	4,120	▲190	5,327	4,040	4,120	4,040	40,000,000
28/12/2016	3,930	▲180	2,703	3,930	3,930	3,930	40,000,000
27/12/2016	3,750	▲170	3,673	3,750	3,750	3,750	40,000,000
26/12/2016	3,580	▲170	4,678	3,560	3,580	3,560	40,000,000
23/12/2016	3,410	▲160	887	3,350	3,410	3,350	40,000,000
22/12/2016	3,250	▲150	1,395	3,200	3,250	3,200	40,000,000
21/12/2016	3,100	▲140	775	2,970	3,100	2,970	40,000,000
20/12/2016	2,960	▲140	906	2,930	2,960	2,930	40,000,000
19/12/2016	2,820	▲130	1,246	2,820	2,820	2,800	40,000,000
16/12/2016	2,690	▲120	3,637	2,650	2,690	2,500	40,000,000
15/12/2016	2,570	▲120	10,212	2,550	2,570	2,390	40,000,000
14/12/2016	2,450	▲110	1,629	2,310	2,450	2,300	40,000,000
13/12/2016	2,340	▲110	15,357	2,280	2,340	2,280	40,000,000
12/12/2016	2,230	▲100	18,983	2,160	2,230	2,110	40,000,000
9/12/2016	2,130	▼110	402	2,200	2,200	2,130	40,000,000
08/12/2016	2,240	▼50	80	2,240	2,240	2,240	40,000,000
07/12/2016	2,290	▲20	210	2,290	2,290	2,290	40,000,000
06/12/2016	2,270	▼40	747	2,260	2,290	2,210	40,000,000
05/12/2016	2,310	0	1,018	2,300	2,420	2,260	40,000,000
02/12/2016	2,310	0	475	2,310	2,310	2,310	40,000,000
01/12/2016	2,310	▼70	127	2,310	2,310	2,310	40,000,000
30/11/2016	2,380	▼20	258	2,400	2,400	2,310	40,000,000
29/11/2016	2,400	0	972	2,400	2,400	2,400	40,000,000
28/11/2016	2,400	▼100	209	2,400	2,400	2,400	40,000,000
25/11/2016	2,500	0	0	0	0	0	40,000,000
24/11/2016	2,500	▼90	190	2,590	2,590	2,500	40,000,000
23/11/2016	2,590	▲90	328	2,600	2,600	2,380	40,000,000
22/11/2016	2,500	▼40	841	2,540	2,540	2,490	40,000,000
21/11/2016	2,540	▼130	673	2,670	2,670	2,540	40,000,000
18/11/2016	2,670	0	0	0	0	0	40,000,000
17/11/2016	2,670	0	220	2,670	2,670	2,670	40,000,000
11/11/2016	2,670	0	0	0	0	0	40,000,000
10/11/2016	2,670	▲30	0	0	0	0	40,000,000
8/11/2016	2,640	▲80	0	2,640	2,640	2,640	40,000,000
07/11/2016	2,560	0	0	0	0	0	40,000,000
04/11/2016	2,560	▲110	2,000	2,560	2,560	2,560	40,000,000
03/11/2016	2,450	▲70	1,000	2,450	2,450	2,450	40,000,000
02/11/2016	2,380	0	0	0	0	0	40,000,000
01/11/2016	2,380	0	0	0	0	0	40,000,000
31/10/2016	2,380	▼120	5,249	2,380	2,380	2,380	40,000,000
28/10/2016	2,500	0	0	0	0	0	40,000,000
27/10/2016	2,500	0	2,535	2,500	2,500	2,500	40,000,000
26/10/2016	2,500	0	2,500	2,500	2,500	2,500	40,000,000
25/10/2016	2,500	▼50	2,065	2,500	2,500	2,500	40,000,000
21/10/2016	2,550	0	10,000	2,550	2,550	2,550	40,000,000
20/10/2016	2,550	▼50	0	2,550	2,550	2,550	40,000,000
19/10/2016	2,600	▼90	100	2,600	2,600	2,600	40,000,000
18/10/2016	2,690	0	0	0	0	0	40,000,000
17/10/2016	2,690	0	0	0	0	0	40,000,000
14/10/2016	2,690	0	0	0	0	0	40,000,000
13/10/2016	2,690	0	0	0	0	0	40,000,000
12/10/2016	2,690	0	0	0	0	0	40,000,000
11/10/2016	2,690	0	0	0	0	0	40,000,000
10/10/2016	2,690	0	0	0	0	0	40,000,000
7/10/2016	2,690	0	251	2,690	2,690	2,690	40,000,000
06/10/2016	2,690	▲40	2,000	2,690	2,690	2,690	40,000,000
05/10/2016	2,650	0	0	0	0	0	40,000,000
04/10/2016	2,650	▼50	0	2,650	2,650	2,650	40,000,000
29/09/2016	2,700	0	0	0	0	0	40,000,000
28/09/2016	2,700	0	0	0	0	0	40,000,000
27/09/2016	2,700	0	0	0	0	0	40,000,000
26/09/2016	2,700	▼100	1,134	2,700	2,700	2,700	40,000,000
23/09/2016	2,800	▼50	329	2,800	2,800	2,800	40,000,000
22/09/2016	2,850	▼150	7,655	2,850	2,850	2,850	40,000,000
21/09/2016	3,000	▼100	114	3,000	3,000	3,000	40,000,000
20/09/2016	3,100	0	0	0	0	0	40,000,000
19/09/2016	3,100	0	0	0	0	0	40,000,000
16/09/2016	3,100	▼60	7,000	3,100	3,100	3,100	40,000,000
15/09/2016	3,160	▼160	566	3,200	3,200	3,160	40,000,000
14/09/2016	3,320	0	0	0	0	0	40,000,000
13/09/2016	3,320	▼170	680	3,490	3,490	3,320	40,000,000
12/09/2016	3,490	0	0	0	0	0	40,000,000
09/09/2016	3,490	0	0	0	0	0	40,000,000
08/09/2016	3,490	▲40	0	3,490	3,490	3,490	40,000,000
07/09/2016	3,450	0	0	0	0	0	40,000,000
06/09/2016	3,450	▼150	4,500	3,500	3,500	3,450	40,000,000
05/09/2016	3,600	▲100	15,500	3,400	3,600	3,330	40,000,000
02/09/2016	3,500	▲40	16,523	3,400	3,500	3,290	40,000,000
01/09/2016	3,460	▲60	200	3,460	3,460	3,460	40,000,000
31/08/2016	3,400	▼60	5,753	3,460	3,460	3,300	40,000,000
30/08/2016	3,460	▲160	200	3,460	3,460	3,460	40,000,000
29/08/2016	3,300	▼150	500	3,300	3,300	3,300	40,000,000
26/08/2016	3,450	▲150	0	3,450	3,450	3,450	40,000,000
25/08/2016	3,300	▼160	583	3,460	3,460	3,300	40,000,000
24/08/2016	3,460	▼160	1,800	3,800	3,800	3,460	40,000,000
23/08/2016	3,620	▼180	36,500	3,620	3,620	3,620	40,000,000
22/08/2016	3,800	0	0	0	0	0	40,000,000
19/08/2016	3,800	▼140	32,524	3,800	3,800	3,800	40,000,000
18/08/2016	3,940	▼20	0	0	0	0	40,000,000
17/08/2016	3,960	▲10	32,200	3,800	3,960	3,800	40,000,000
16/08/2016	3,950	0	0	0	0	0	40,000,000
15/08/2016	3,950	0	0	0	0	0	40,000,000
12/08/2016	3,950	▼10	27,951	3,800	3,950	3,800	40,000,000
11/08/2016	3,960	0	0	0	0	0	40,000,000
10/08/2016	3,960	▼20	0	3,960	3,960	3,960	40,000,000
09/08/2016	3,980	▲10	19,000	3,980	3,980	3,980	40,000,000
08/0/2016	3,970	0	0	0	0	0	40,000,000
05/08/2016	3,970	0	0	0	0	0	40,000,000
04/08/2016	3,970	▼30	22,300	3,980	3,980	3,970	40,000,000
03/08/2016	4,000	▲20	19	4,000	4,000	4,000	40,000,000
02/08/2016	3,980	0	0	0	0	0	40,000,000
01/08/2016	3,980	0	0	0	0	0	40,000,000
29/07/2016	3,980	0	0	0	0	0	40,000,000
28/07/2016	3,980	0	0	0	0	0	40,000,000
27/07/2016	3,980	▼20	0	3,980	3,980	3,980	40,000,000
26/07/2016	4,000	0	10	4,000	4,000	4,000	40,000,000
25/07/2016	4,000	▼60	0	4,000	4,000	4,000	40,000,000
22/07/2016	4,060	0	0	0	0	0	40,000,000
21/07/2016	4,060	0	0	0	0	0	40,000,000
20/07/2016	4,060	▲60	100	4,060	4,060	4,060	40,000,000
19/07/2016	4,000	▼80	0	4,000	4,000	4,000	40,000,000
18/07/2016	4,080	▲20	0	4,080	4,080	4,080	40,000,000
15/07/2016	4,060	▲100	0	4,060	4,060	4,060	40,000,000
14/07/2016	3,960	▼120	700	3,960	3,960	3,960	40,000,000
13/07/2016	4,080	0	0	0	0	0	40,000,000
12/07/2016	4,080	0	0	0	0	0	40,000,000
11/0/2016	4,080	0	0	0	0	0	40,000,000
08/07/2016	4,080	▲80	0	4,080	4,080	4,080	40,000,000
07/07/2016	4,000	▼60	9	4,000	4,000	4,000	40,000,000
06/07/2016	4,060	▲150	0	4,060	4,060	4,060	40,000,000
05/07/2016	3,910	▲180	0	3,910	3,910	3,910	40,000,000
04/07/2016	3,730	0	0	0	0	0	40,000,000
01/07/2016	3,730	▼190	0	3,730	3,730	3,730	40,000,000
30/06/2016	3,920	0	0	0	0	0	40,000,000
29/06/2016	3,920	0	0	0	0	0	40,000,000
28/06/2016	3,920	0	0	0	0	0	40,000,000
27/06/2016	3,920	0	0	0	0	0	40,000,000
24/06/2016	3,920	▼180	0	3,920	3,920	3,920	40,000,000
23/06/2016	4,100	0	0	0	0	0	40,000,000
22/06/2016	4,100	0	0	0	0	0	40,000,000
21/06/2016	4,100	0	0	0	0	0	40,000,000
20/06/2016	4,100	▼80	0	4,100	4,100	4,100	40,000,000
17/06/2016	4,180	▼100	1,400	4,100	4,180	4,100	40,000,000
16/06/2016	4,280	▲100	19,908	4,280	4,280	4,280	40,000,000
15/06/2016	4,180	▼20	2,110	4,200	4,200	4,180	40,000,000
14/06/2016	4,200	▲20	6,190	4,000	4,200	4,000	40,000,000
13/06/2016	4,180	▲180	7,589	4,000	4,180	4,000	40,000,000
10/06/2016	4,000	▲100	43,450	3,800	4,000	3,800	40,000,000
09/06/2016	3,900	▲180	2,087	3,900	3,900	3,880	40,000,000
08/06/2016	3,720	▲30	2,270	3,700	3,720	3,700	40,000,000
07/06/2016	3,690	▲170	1,840	3,690	3,690	3,690	40,000,000
06/06/2016	3,520	▲160	2,210	3,520	3,520	3,520	40,000,000
03/06/2016	3,360	▲160	3,008	3,360	3,360	3,360	40,000,000
02/06/2016	3,200	0	247	3,200	3,200	3,200	40,000,000
31/05/2016	3,200	0	0	0	0	0	40,000,000
30/05/2016	3,200	0	0	0	0	0	40,000,000
27/05/2016	3,200	▼150	1,000	3,200	3,200	3,200	40,000,000
26/05/2016	3,350	▼150	2,604	3,500	3,500	3,350	40,000,000
25/05/2016	3,500	▼100	194	3,500	3,500	3,500	40,000,000
23/05/2016	3,600	0	0	0	0	0	40,000,000
19/05/2016	3,600	0	0	0	0	0	40,000,000
18/05/2016	3,600	0	826	3,600	3,600	3,600	40,000,000
17/05/2016	3,600	0	174	3,600	3,600	3,600	40,000,000
12/05/2016	3,600	0	45,200	3,560	3,600	3,560	40,000,000
11/05/2016	3,600	0	430	3,600	3,600	3,600	40,000,000
10/05/2016	3,600	0	55,650	3,560	3,600	3,560	40,000,000
09/05/2016	3,600	▼100	920	3,640	3,640	3,520	40,000,000
06/05/2016	3,700	▲120	800	3,700	3,700	3,700	40,000,000
05/05/2016	3,580	▼180	63,500	3,580	3,580	3,580	40,000,000
04/05/2016	3,760	▲150	0	3,760	3,760	3,760	40,000,000
03/05/2016	3,610	▼190	619	3,610	3,610	3,610	40,000,000
29/04/2016	3,800	▲20	1,100	3,800	3,800	3,800	40,000,000
28/04/2016	3,780	0	0	0	0	0	40,000,000
27/04/2016	3,780	▲80	0	3,780	3,780	3,780	40,000,000
26/04/2016	3,700	▼130	50,914	3,900	3,900	3,700	40,000,000
25/04/2016	3,830	▼10	0	3,830	3,830	3,830	40,000,000
22/04/2016	3,840	0	0	0	0	0	40,000,000
21/04/2016	3,840	0	0	0	0	0	40,000,000
20/04/2016	3,840	0	0	0	0	0	40,000,000
19/04/2016	3,840	▼150	2,114	3,880	3,880	3,840	40,000,000
18/04/2016	3,990	0	0	0	0	0	40,000,000
12/04/2016	3,990	0	0	0	0	0	40,000,000
11/04/2016	3,990	0	0	0	0	0	40,000,000
08/04/2016	3,990	▲70	3,300	4,000	4,080	3,990	40,000,000
07/04/2016	3,920	▲20	52,672	3,920	3,920	3,900	40,000,000
06/04/2016	3,900	▼20	1,510	3,920	3,920	3,900	40,000,000
05/04/2016	3,920	▼180	1,117	3,920	3,920	3,920	40,000,000
04/04/2016	4,100	▲80	180	4,100	4,100	4,100	40,000,000
01/04/2016	4,020	0	0	0	0	0	40,000,000
31/03/2016	4,020	▲20	0	4,020	4,020	4,020	40,000,000
30/03/2016	4,000	▲40	0	4,000	4,000	4,000	40,000,000
29/03/2016	3,960	0	0	0	0	0	40,000,000
28/03/2016	3,960	▼140	20,000	3,960	3,960	3,960	40,000,000
25/03/2016	4,100	▲80	1,291	4,000	4,100	4,000	40,000,000
24/03/2016	4,020	▼40	11,300	4,160	4,160	4,020	40,000,000
23/03/2016	4,060	0	0	0	0	0	40,000,000
22/03/2016	4,060	▼60	17,619	4,120	4,140	4,060	40,000,000
21/03/2016	4,120	▼40	1,000	4,120	4,120	4,120	40,000,000
18/03/2016	4,160	0	6,773	4,160	4,160	4,160	40,000,000
17/03/2016	4,160	0	25,032	4,160	4,160	4,160	40,000,000
16/03/2016	4,160	▲80	21,213	4,160	4,160	4,160	40,000,000
15/03/2016	4,080	0	0	0	0	0	40,000,000
14/03/2016	4,080	0	0	0	0	0	40,000,000
11/03/2016	4,080	0	0	0	0	0	40,000,000
10/03/2016	4,080	▲160	0	4,080	4,080	4,080	40,000,000
09/03/2016	3,920	▼180	4,163	3,900	3,980	3,900	40,000,000
07/03/2016	4,100	0	21,000	4,080	4,100	4,080	40,000,000
04/03/2016	4,100	0	0	0	0	0	40,000,000
03/03/2016	4,100	0	0	0	0	0	40,000,000
02/03/2016	4,100	0	8,211	4,100	4,100	4,100	40,000,000
01/03/2016	4,100	0	6,942	4,100	4,100	4,100	40,000,000
29/02/2016	4,100	▲100	5,653	4,100	4,100	4,100	40,000,000
26/02/2016	4,000	▼100	3,640	4,100	4,100	4,000	40,000,000
25/02/2016	4,100	▼200	6,954	4,100	4,100	4,100	40,000,000
24/02/2016	4,300	▲80	250	4,300	4,300	4,300	40,000,000
23/02/2016	4,220	▲20	122	4,220	4,220	4,220	40,000,000
19/02/2016	4,200	0	0	0	0	0	40,000,000
18/02/2016	4,200	▼20	0	4,200	4,200	4,200	40,000,000
17/02/2016	4,220	▲20	0	4,220	4,220	4,220	40,000,000
16/02/2016	4,200	▲100	0	4,200	4,200	4,200	40,000,000
15/02/2016	4,100	0	1,770	4,100	4,100	4,100	40,000,000
12/02/2016	4,100	0	0	0	0	0	40,000,000
11/02/2016	4,100	▲20	0	4,100	4,100	4,100	40,000,000
10/02/2016	4,080	0	0	0	0	0	40,000,000
09/02/2016	4,080	▼120	200	4,080	4,080	4,080	40,000,000
08/02/2016	4,200	0	0	0	0	0	40,000,000
05/02/2016	4,200	0	1,700	4,200	4,200	4,200	40,000,000
04/02/2016	4,200	▼100	4,500	4,160	4,300	4,140	40,000,000
03/02/2016	4,300	0	4,563	4,280	4,300	4,280	40,000,000
02/02/2016	4,300	▲180	12,099	4,080	4,300	4,080	40,000,000
01/02/2016	4,120	0	0	0	0	0	40,000,000
29/01/2016	4,120	▼160	17,168	4,280	4,280	4,120	40,000,000
28/01/2016	4,280	▲80	10,079	4,000	4,280	4,000	40,000,000
27/01/2016	4,200	▲140	0	4,200	4,200	4,200	40,000,000
26/01/2016	4,060	▼160	500	4,060	4,060	4,060	40,000,000
25/01/2016	4,220	▲120	0	4,220	4,220	4,220	40,000,000
22/01/2016	4,100	0	0	0	0	0	40,000,000
21/01/2016	4,100	▼200	5,710	4,280	4,300	4,100	40,000,000
20/01/2016	4,300	▲120	10,000	4,300	4,300	4,300	40,000,000
19/01/2016	4,180	▲180	2,000	4,180	4,180	4,180	40,000,000
18/01/2016	4,000	0	0	0	0	0	40,000,000
15/01/2016	4,000	▼100	50	4,000	4,000	4,000	40,000,000
14/01/2016	4,100	▲40	3,979	4,100	4,100	4,100	40,000,000
13/01/2016	4,060	▼200	9,763	4,080	4,100	4,060	40,000,000
12/01/2016	4,260	▲160	0	4,260	4,260	4,260	40,000,000
11/01/2016	4,100	▼180	1,200	4,100	4,100	4,100	40,000,000
08/01/2016	4,280	0	460	4,280	4,280	4,100	40,000,000
06/01/2016	4,280	▲80	0	4,280	4,280	4,280	40,000,000
05/01/2016	4,200	▲180	0	4,200	4,200	4,200	40,000,000
04/01/2016	4,020	0	0	0	0	0	40,000,000
31/12/2015	4,020	▲20	1,149	4,020	4,020	4,020	40,000,000
30/12/2015	4,000	0	1,696	4,000	4,000	4,000	40,000,000
29/12/2015	4,000	▼100	6,040	4,000	4,000	4,000	40,000,000
28/12/2015	4,100	▼200	8,095	4,100	4,300	4,100	40,000,000
25/12/2015	4,300	▲160	505	4,100	4,300	4,100	40,000,000
24/12/2015	4,140	▼160	500	4,140	4,140	4,140	40,000,000
23/12/2015	4,300	▼60	0	4,300	4,300	4,300	40,000,000
22/12/2015	4,360	0	0	0	0	0	40,000,000
21/12/2015	4,360	▲60	0	4,360	4,360	4,360	40,000,000
18/12/2015	4,300	▲80	100	4,300	4,300	4,300	40,000,000
17/12/2015	4,220	▼60	915	4,300	4,300	4,220	40,000,000
16/12/2015	4,280	▲80	0	4,280	4,280	4,280	40,000,000
15/12/2015	4,200	▼80	2,039	4,300	4,300	4,200	40,000,000
14/12/2015	4,280	▲80	1,870	4,240	4,280	4,200	40,000,000
11/12/2015	4,200	▼140	1,533	4,200	4,200	4,200	40,000,000
9/12/2015	4,340	0	3,611	4,340	4,340	4,340	40,000,000
8/12/2015	4,340	▼220	18,356	4,720	4,720	4,340	40,000,000
07/12/2015	4,560	0	0	0	0	0	40,000,000
04/12/2015	4,560	▲140	3,300	4,500	4,560	4,500	40,000,000
03/12/2015	4,420	▼220	23,997	4,500	4,500	4,420	40,000,000
02/12/2015	4,640	▼180	6,500	4,640	4,640	4,640	40,000,000
01/12/2015	4,820	▼240	17,950	5,060	5,060	4,820	40,000,000
30/11/2015	5,060	▲220	2,336	5,000	5,060	5,000	40,000,000
27/11/2015	4,840	▲220	11,578	4,800	4,840	4,500	40,000,000
23/11/2015	4,620	▲220	4,252	4,600	4,620	4,240	40,000,000
20/11/2015	4,400	▼40	15,400	4,640	4.66	4,240	40,000,000
19/11/2015	4,440	▲40	13,034	4,200	4,440	4,200	40,000,000
18/11/2015	4,400	0	68,191	4,200	4,400	4,200	40,000,000
17/11/2015	4,400	0	14,400	4,180	4,420	4,180	40,000,000
16/11/2015	4,400	▼200	0	4,400	4,400	4,400	40,000,000
13/11/2015	4,600	▲100	5,000	4,600	4,600	4,600	40,000,000
12/11/2015	4,500	▲160	7,343	4,300	4,500	4,300	40,000,000
11/11/2015	4,340	▲120	10,040	4,220	4,340	4,200	40,000,000
10/11/2015	4,220	▼220	247	4,220	4,220	4,220	40,000,000
6/11/2015	4,440	0	3,054	4,220	4,440	4,220	40,000,000
05/11/2015	4,440	▲20	1,022	4,460	4,460	4,440	40,000,000
04/11/2015	4,420	▲60	2,300	4,160	4,420	4,160	40,000,000
03/11/2015	4,360	▲80	1,894	4,100	4,360	4,080	40,000,000
02/11/2015	4,280	▼200	748	4,340	4,340	4,260	40,000,000
30/10/2015	4,480	▼60	2,468	4,320	4,480	4,320	40,000,000
28/10/2015	4,540	▲180	3,005	4,160	4,540	4,160	40,000,000
27/10/2015	4,360	▼220	2,188	4,360	4,360	4,360	40,000,000
26/10/2015	4,580	▼240	400	4,580	4,580	4,580	40,000,000
22/10/2015	4,820	0	35	4,820	4,820	4,820	40,000,000
21/10/2015	4,820	▲60	567	4,540	4,820	4,540	40,000,000
20/10/2015	4,760	0	0	0	0	0	40,000,000
19/10/2015	4,760	0	0	0	0	0	40,000,000
16/10/2015	4,760	0	0	0	0	0	40,000,000
09/10/2015	4,760	▲200	0	4,760	4,760	4,760	40,000,000
08/10/2015	4,560	▲180	250	4,500	4,560	4,500	40,000,000
07/10/2015	4,380	▼220	3,739	4,600	4,600	4,380	40,000,000
06/10/2015	4,600	▼40	1,320	4,600	4,640	4,600	40,000,000
05/10/2015	4,640	▼40	200	4,640	4,640	4,640	40,000,000
02/10/2015	4,680	▼20	108	4,680	4,680	4,680	40,000,000
01/10/2015	4,700	0	696	4,700	4,700	4,700	40,000,000
30/09/2015	4,700	0	0	0	0	0	40,000,000
29/09/2015	4,700	0	0	0	0	0	40,000,000
28/09/2015	4,700	▼200	600	4,800	4,800	4,700	40,000,000
25/09/2015	4,900	0	0	0	0	0	40,000,000
23/09/2015	4,900	▼100	500	4,900	4,900	4,900	40,000,000
22/09/2015	5,000	▼180	0	5,000	5,000	5,000	40,000,000
21/09/2015	5,180	▼200	0	5,180	5,180	5,180	40,000,000
18/09/2015	5,380	▲160	0	5,380	5,380	5,380	40,000,000
17/09/2015	5,220	▼20	0	5,220	5,220	5,220	40,000,000
16/09/2015	5,240	▲240	1,661	4,800	5,220	4,800	40,000,000
15/09/2015	5,000	▼140	700	5,000	5,000	5,000	40,000,000
14/09/2015	5,140	▲240	591	4,760	5,140	4,760	40,000,000
11/09/2015	4,900	0	0	0	0	0	40,000,000
10/09/2015	4,900	▼200	905	4,900	4,900	4,900	40,000,000
09/09/2015	5,100	▼40	0	5,100	5,100	5,100	40,000,000
08/09/2015	5,140	▲220	0	5,140	5,140	5,140	40,000,000
07/09/2015	4,920	▲220	0	4,920	4,920	4,920	40,000,000
04/09/2015	4,700	▼60	20	4,700	4,700	4,700	40,000,000
03/09/2015	4,760	▼240	3,304	5,000	5,000	4,760	40,000,000
02/09/2015	5,000	0	0	0	0	0	40,000,000
01/09/2015	5,000	0	0	0	0	0	40,000,000
31/08/2015	5,000	0	0	0	0	0	40,000,000
28/08/2015	5,000	0	0	0	0	0	40,000,000
27/08/2015	5,000	▼240	800	5,000	5,000	5,000	40,000,000
26/08/2015	5,240	▲240	0	5,240	5,240	5,240	40,000,000
25/08/2015	5,000	▼20	142	5,000	5,000	5,000	40,000,000
24/08/2015	5,020	▲220	0	5,020	5,020	5,020	40,000,000
21/08/2015	4,800	▼200	100	4,800	4,800	4,800	40,000,000
20/08/2015	5,000	▼220	998	5,220	5,220	4,980	40,000,000
19/08/2015	5,220	▼260	600	5,220	5,220	5,220	40,000,000
18/08/2015	5,480	0	0	0	0	0	40,000,000
17/08/2015	5,480	0	0	0	0	0	40,000,000
14/08/2015	5,480	▼20	0	5,480	5,480	5,480	40,000,000
13/08/2015	5,500	0	200	5,500	5,500	5,500	40,000,000
12/08/2015	5,500	0	2,529	5,500	5,500	5,500	40,000,000
11/08/2015	5,500	0	13,200	5,500	5,500	5,500	40,000,000
10/08/2015	5,500	▲80	6,000	5,500	5,500	5,500	40,000,000
07/08/2015	5,420	▲20	287	5,500	5,500	5,400	40,000,000
06/08/2015	5,400	▼100	60	5,400	5,400	5,400	40,000,000
05/08/2015	5,500	▲80	40	5,420	5,500	5,420	40,000,000
04/08/2015	5,420	0	10	5,420	5,420	5,420	40,000,000
03/08/2015	5,420	▲20	10	5,420	5,420	5,420	40,000,000
31/07/2015	5,400	▼260	820	5,660	5,660	5,400	40,000,000
30/07/2015	5,660	▼20	0	5,660	5,660	5,660	40,000,000
29/07/2015	5,680	0	500	5,680	5,680	5,680	40,000,000
28/07/2015	5,680	▼280	510	5,680	5,680	5,680	40,000,000
27/07/2015	5,960	▲100	0	5,960	5,960	5,960	40,000,000
24/07/2015	5,860	▲60	0	5,860	5,860	5,860	40,000,000
23/07/2015	5,800	▼100	50	5,800	5,800	5,800	40,000,000
22/07/2015	5,900	0	0	0	0	0	40,000,000
21/07/2015	5,900	▲80	5	5,900	5,900	5,900	40,000,000
20/07/2015	5,820	0	185	5,820	5,820	5,820	40,000,000
17/07/2015	5,820	▲260	127	5,580	5,820	5,300	40,000,000
16/07/2015	5,560	▼240	200	5,860	5,860	5,560	40,000,000
15/07/2015	5,800	▲260	110	5,560	5,800	5,560	40,000,000
14/07/2015	5,540	▼280	1,800	5,540	5,540	5,540	40,000,000
13/07/2015	5,820	0	0	0	0	0	40,000,000
10/07/2015	5,820	0	0	0	0	0	40,000,000
09/07/2015	5,820	▼20	0	5,820	5,820	5,820	40,000,000
08/07/2015	5,840	0	0	0	0	0	40,000,000
07/07/2015	5,840	▲80	0	5,840	5,840	5,840	40,000,000
06/07/2015	5,760	▼300	210	5,760	5,760	5,760	40,000,000
03/07/2015	6,060	0	10	6,060	6,060	6,060	40,000,000
02/07/2015	6,060	▲60	0	6,060	6,060	6,060	40,000,000
01/07/2015	6,000	▼300	2,521	6,260	6,260	6,000	40,000,000
30/06/2015	6,300	▲300	4,000	5,700	6,300	5,700	40,000,000
29/06/2015	6,000	▲20	2,101	6,000	6,000	5,700	40,000,000
26/06/2015	5,980	▲280	2,200	5,700	5,980	5,700	40,000,000
25/06/2015	5,700	▼300	1,679	5,700	5,700	5,700	40,000,000
24/06/2015	6,000	▲260	380	6,000	6,000	6,000	40,000,000
23/06/2015	5,740	▼300	4,606	6,040	6,040	5,740	40,000,000
22/06/2015	6,040	▲280	10,150	5,680	6,040	5,660	40,000,000
19/06/2015	5,760	0	0	0	0	0	40,000,000
17/06/2015	5,760	▲260	1,000	5,760	5,760	5,760	40,000,000
16/06/2015	5,500	▲260	0	5,500	5,500	5,500	40,000,000
15/06/2015	5,240	▲240	100	5,240	5,240	5,240	40,000,000
12/06/2015	5,000	▼240	5	5,000	5,000	5,000	40,000,000
11/06/2015	5,240	0	0	0	0	0	40,000,000
10/06/2015	5,240	▲240	0	5,240	5,240	5,240	40,000,000
09/06/2015	5,000	▲60	340	5,000	5,000	5,000	40,000,000
08/06/2015	4,940	0	0	0	0	0	40,000,000
05/06/2015	4,940	▲220	10	4,940	4,940	4,940	40,000,000
04/06/2015	4,720	0	115	4,940	4,940	4,720	40,000,000
03/06/2015	4,720	▼200	720	4,920	4,920	4,720	40,000,000
02/06/2015	4,920	▲220	1,000	4,920	4,920	4,920	40,000,000
29/05/2015	4,700	▼220	1,005	5,160	5,160	4,700	40,000,000
28/05/2015	4,920	▲220	6	4,920	4,920	4,920	40,000,000
27/05/2015	4,700	▼240	415	4,700	5,180	4,700	40,000,000
26/05/2015	4,940	0	0	0	0	0	40,000,000
25/05/2015	4,940	▼240	10	4,940	4,940	4,940	40,000,000
22/05/2015	5,180	0	0	0	0	0	40,000,000
21/05/2015	5,180	0	0	0	0	0	40,000,000
20/05/2015	5,180	▼260	10	5,180	5,180	5,180	40,000,000
19/05/2015	5,440	0	0	0	0	0	40,000,000
18/05/2015	5,440	▼280	1,010	5,440	5,440	5,440	40,000,000
12/05/2015	5,720	▼300	10	5,720	5,720	5,720	40,000,000
11/05/2015	6,020	▼300	40	6,020	6,020	6,020	40,000,000
08/05/2015	6,320	▲300	100	6,320	6,320	6,320	40,000,000
07/05/2015	6,020	0	0	0	0	0	40,000,000
05/05/2015	6,020	▲280	10	6,020	6,020	6,020	40,000,000
04/05/2015	5,740	▼300	12,150	6,320	6,320	5,740	40,000,000
30/04/2015	6,040	▲280	2,619	5,780	6,040	5,780	40,000,000
29/04/2015	5,760	▼20	3,095	5,760	5,760	5,760	40,000,000
28/04/2015	5,780	▲60	2,100	5,800	5,800	5,780	40,000,000
27/04/2015	5,720	▲260	1,400	5,720	5,720	5,720	40,000,000
24/04/2015	5,460	0	5,000	5,460	5,480	5,460	40,000,000
23/04/2015	5,460	0	5,340	5,700	5,720	5,400	40,000,000
22/04/2015	5,460	▲260	700	5,460	5,460	5,460	40,000,000
21/04/2015	5,200	▲60	802	5,380	5,380	5,200	40,000,000
20/04/2015	5,140	▲240	200	5,140	5,140	5,140	40,000,000
17/04/2015	4,900	0	0	0	0	0	40,000,000
13/04/2015	4,900	▲220	720	4,460	4,900	4,460	40,000,000
10/04/2015	4,680	▲220	200	4,680	4,680	4,680	40,000,000
09/04/2015	4,460	▼200	1,209	4,660	4,660	4,440	40,000,000
08/04/2015	4,660	▲220	3,000	4,440	4,660	4,440	40,000,000
07/04/2015	4,440	▼220	10	4,440	4,440	4,440	40,000,000
06/04/2015	4,660	0	3,610	4,440	4,660	4,440	40,000,000
03/04/2015	4,660	▲220	1,550	4,500	4,660	4,500	40,000,000
02/04/2015	4,440	▼220	10	4,440	4,440	4,440	40,000,000
01/04/2015	4,660	▼240	3,480	4,660	5,000	4,660	40,000,000
31/03/2015	4,900	▼240	2,712	5,380	5,380	4,900	40,000,000
30/03/2015	5,140	▲140	208	5,160	5,160	5,140	40,000,000
27/03/2015	5,000	0	400	5,160	5,160	5,000	40,000,000
26/03/2015	5,000	▲60	1,140	4,840	5,100	4,840	40,000,000
25/03/2015	4,940	▼260	520	5,200	5,200	4,940	40,000,000
24/03/2015	5,200	▲220	900	5,200	5,200	5,200	40,000,000
23/03/2015	4,980	▲140	0	4,980	4,980	4,980	40,000,000
20/03/2015	4,840	▼240	16	4,840	4,840	4,840	40,000,000
19/03/2015	5,080	▼260	50	5,080	5,080	5,080	40,000,000
18/03/2015	5,340	▲40	10	5,340	5,340	5,340	40,000,000
17/03/2015	5,300	0	2,140	5,400	5,400	5,300	40,000,000
16/03/2015	5,300	0	0	0	0	0	40,000,000
13/03/2015	5,300	▼80	2,000	5,300	5,300	5,300	40,000,000
12/03/2015	5,380	▲200	3,280	5,380	5,380	5,380	40,000,000
11/03/2015	5,180	▼120	230	5,140	5,180	5,140	40,000,000
10/03/2015	5,300	0	0	0	0	0	40,000,000
06/03/2015	5,300	0	1,200	5,400	5,400	5,300	40,000,000
05/03/2015	5,300	0	0	0	0	0	40,000,000
04/03/2015	5,300	0	0	0	0	0	40,000,000
03/03/2015	5,300	▼40	1,160	5,400	5,400	5,300	40,000,000
02/03/2015	5,340	▼60	3,900	5,400	5,400	5,300	40,000,000
27/02/2015	5,400	0	200	5,400	5,400	5,400	40,000,000
26/02/2015	5,400	0	0	0	0	0	40,000,000
25/02/2015	5,400	0	100	5,400	5,400	5,400	40,000,000
24/02/2015	5,400	▼280	2,140	5,400	5,400	5,400	40,000,000
23/02/2015	5,680	▼260	2,005	6,220	6,220	5,680	40,000,000
20/02/2015	5,940	0	0	0	0	0	40,000,000
19/02/2015	5,940	0	0	0	0	0	40,000,000
18/02/2015	5,940	0	0	0	0	0	40,000,000
17/02/2015	5,940	0	0	0	0	0	40,000,000
16/02/2015	5,940	▲280	405	5,660	5,940	5,660	40,000,000
13/02/2015	5,660	▼100	1,885	5,480	5,660	5,480	40,000,000
12/02/2015	5,760	▲260	6,005	5,500	5,760	5,420	40,000,000
11/02/2015	5,500	▼60	6,618	5,500	5,500	5,500	40,000,000
10/02/2015	5,560	▼140	5,460	5,980	5,980	5,560	40,000,000
09/02/2015	5,700	▲100	500	5,700	5,700	5,700	40,000,000
06/02/2015	5,600	▼200	3,070	5,700	5,700	5,600	40,000,000
05/02/2015	5,800	▼280	3,600	5,800	5,800	5,800	40,000,000
04/02/2015	6,080	▼300	20	6,080	6,080	6,080	40,000,000
02/02/2015	6,380	▲80	1,200	6,380	6,380	6,380	40,000,000
30/01/2015	6,300	▲300	2,800	6,280	6,300	6,280	40,000,000
29/01/2015	6,000	▲200	2,920	5,900	6,000	5,900	40,000,000
28/01/2015	5,800	0	1,000	5,800	5,800	5,800	40,000,000
27/01/2015	5,800	▼200	990	5,800	5,800	5,800	40,000,000
26/01/2015	6,000	0	0	0	0	0	40,000,000
23/01/2015	6,000	▼100	370	6,100	6,100	6,000	40,000,000
22/01/2015	6,100	▼280	10	6,100	6,100	6,100	40,000,000
21/01/2015	6,380	▼220	2,050	6,380	6,380	6,380	40,000,000
20/01/2015	6,600	0	0	0	0	0	40,000,000
19/01/2015	6,600	▼240	800	6,600	6,600	6,600	40,000,000
16/01/2015	6,840	▼340	800	6,840	6,840	6,840	40,000,000
15/01/2015	7,180	▲180	2,600	6,700	7,200	6,700	40,000,000
14/01/2015	7,000	▲200	7,000	7,000	7,000	7,000	40,000,000
13/01/2015	6,800	0	0	0	0	0	40,000,000
12/01/2015	6,800	▲300	1,010	6,500	6,800	6,500	40,000,000
09/01/2015	6,500	0	60	6,500	6,500	6,500	40,000,000
08/01/2015	6,500	0	1,050	6,500	6,500	6,500	40,000,000
06/01/2015	6,500	▼180	1,940	6,500	6,500	6,500	40,000,000
05/01/2015	6,680	▼220	12,210	6,720	6,720	6,560	40,000,000
29/12/2014	6,900	0	0	0	0	0	40,000,000
26/12/2014	6,900	▼100	750	7,200	7,200	6,900	40,000,000
25/12/2014	7,000	▼280	4,600	7,300	7,300	7,000	40,000,000
24/12/2014	7,280	▲280	6,050	7,100	7,280	7,100	40,000,000
23/12/2014	7,000	0	1,690	6,980	7,000	6,980	40,000,000
22/12/2014	7,000	▼200	4,000	7,000	7,000	7,000	40,000,000
19/12/2014	7,200	▼40	3,526	7,220	7,220	7,200	40,000,000
18/12/2014	7,240	▲40	2,058	7,200	7,240	7,200	40,000,000
17/12/2014	7,200	▼100	7,000	7,200	7,200	7,200	40,000,000
16/12/2014	7,300	▲100	1,000	7,300	7,300	7,300	40,000,000
15/12/2014	7,200	0	5,942	7,100	7,200	7,000	40,000,000
12/12/2014	7,200	▼100	5,300	7,200	7,200	7,200	40,000,000
11/12/2014	7,300	▲20	1,000	7,300	7,300	7,300	40,000,000
9/12/2014	7,280	▼120	3,300	7,400	7,400	7,280	40,000,000
08/12/2014	7,400	▼260	2,393	7,400	7,400	7,400	40,000,000
05/12/2014	7,660	▲180	1,050	7,600	7,660	7,600	40,000,000
04/12/2014	7,480	▲160	2,500	7,480	7,480	7,480	40,000,000
03/12/2014	7,320	▼380	16,000	7,420	7,420	7,320	40,000,000
02/12/2014	7,700	0	0	0	0	0	40,000,000
01/12/2014	7,700	▲100	700	7,740	7,740	7,700	40,000,000
28/11/2014	7,600	▼180	5,100	7,660	7,660	7,600	40,000,000
27/11/2014	7,780	0	0	0	0	0	40,000,000
26/11/2014	7,780	0	326	7,780	7,780	7,780	40,000,000
25/11/2014	7,780	▲60	1,310	7,800	7,800	7,780	40,000,000
24/11/2014	7,720	▲320	1,798	7,700	7,720	7,700	40,000,000
21/11/2014	7,400	▼300	7,483	7,800	7,800	7,400	40,000,000
20/11/2014	7,700	▼180	500	7,700	7,700	7,700	40,000,000
19/11/2014	7,880	0	0	0	0	0	40,000,000
18/11/2014	7,880	▼20	0	7,880	7,880	7,880	40,000,000
17/11/2014	7,900	▲20	22	7,900	7,900	7,900	40,000,000
14/11/2014	7,880	▼80	350	7,880	7,880	7,880	40,000,000
13/11/2014	7,960	▲80	401	7,960	7,960	7,960	40,000,000
12/11/2014	7,880	0	0	0	0	0	40,000,000
11/11/2014	7,880	0	0	0	0	0	40,000,000
4/11/2014	7,880	▼100	8,500	8,080	8,080	7,880	40,000,000
03/11/2014	7,980	▲80	1,100	7,900	7,980	7,900	40,000,000
31/10/2014	7,900	0	0	0	0	0	40,000,000
30/10/2014	7,900	▼100	1,530	7,980	7,980	7,900	40,000,000
28/10/2014	8,000	0	1,600	7,800	8,000	7,800	40,000,000
27/10/2014	8,000	▼280	4,200	8,300	8,300	8,000	40,000,000
24/10/2014	8,280	▲80	120	8,120	8,280	8,120	40,000,000
22/10/2014	8,200	▼240	3,800	8,220	8,220	8,200	40,000,000
21/10/2014	8,440	▼40	0	8,440	8,440	8,440	40,000,000
20/10/2014	8,480	▼320	3,300	8,380	8,480	8,360	40,000,000
17/10/2014	8,800	▲160	9,200	8,680	8,800	8,680	40,000,000
16/10/2014	8,640	▲380	7,769	8,300	8,640	8,300	40,000,000
14/10/2014	8,260	▼40	10,150	8,300	8,300	8,100	40,000,000
13/10/2014	8,300	▲280	3,400	8,140	8,300	8,140	40,000,000
10/10/2014	8,020	▼180	300	8,020	8,020	8,020	40,000,000
9/10/2014	8,200	▼40	1,900	8,100	8,200	8,020	40,000,000
08/10/2014	8,240	▲240	2,980	8,000	8,240	7,860	40,000,000
07/10/2014	8,000	▼220	3,800	8,300	8,300	8,000	40,000,000
19/09/2014	8,220	▲20	5,143	8,200	8,220	7,840	40,000,000
18/09/2014	8,200	▲60	2,800	8,140	8,200	7,920	40,000,000
17/09/2014	8,140	▼160	900	8,140	8,140	8,140	40,000,000
16/09/2014	8,300	0	1,043	8,300	8,300	8,100	40,000,000
15/09/2014	8,300	▲40	1,466	8,300	8,300	8,280	40,000,000
12/09/2014	8,260	▼100	4,139	8,220	8,260	8,200	40,000,000
11/09/2014	8,360	▼140	1,860	8,560	8,560	8,360	40,000,000
10/09/2014	8,500	0	5,651	8,380	8,500	8,380	40,000,000
09/09/2014	8,500	▼100	5,503	8,680	8,680	8,500	40,000,000
08/09/2014	8,600	▲80	7,840	8,520	8,600	8,520	40,000,000
05/09/2014	8,520	▲120	4,107	8,500	8,520	8,320	40,000,000
04/09/2014	8,400	▲140	10,890	8,360	8,400	8,340	40,000,000
03/09/2014	8,260	▲380	9,580	7,880	8,260	7,700	40,000,000
02/09/2014	7,880	▲200	2,855	7,700	7,880	7,700	40,000,000
01/09/2014	7,680	0	1,126	7,700	7,700	7,600	40,000,000
29/08/2014	7,680	▲160	7,140	7,680	7,700	7,660	40,000,000
28/08/2014	7,520	▲200	7,904	7,000	7,520	7,000	40,000,000
27/08/2014	7,320	▼380	2,200	7,600	7,600	7,320	40,000,000
26/08/2014	7,700	▲60	6,300	7,740	7,740	7,260	40,000,000
25/08/2014	7,640	▲360	13,700	7,080	7,640	7,000	40,000,000
22/08/2014	7,280	▼380	2,031	7,280	7,280	7,280	40,000,000
21/08/2014	7,660	▼100	920	7,380	7,660	7,380	40,000,000
20/08/2014	7,760	▼20	1,951	7,400	7,760	7,400	40,000,000
19/08/2014	7,780	▲180	4,490	7,640	7,780	7,640	40,000,000
18/08/2014	7,600	▼80	200	7,600	7,600	7,600	40,000,000
15/08/2014	7,680	▲20	669	7,680	7,680	7,680	40,000,000
14/08/2014	7,660	▲40	300	7,660	7,660	7,660	40,000,000
13/08/2014	7,620	▲40	500	7,220	7,620	7,220	40,000,000
12/08/2014	7,580	0	10,363	7,620	7,620	7,220	40,000,000
11/08/2014	7,580	▲360	13,340	7,380	7,580	7,060	40,000,000
08/08/2014	7,220	▼380	36,481	7,300	7,300	7,220	40,000,000
07/08/2014	7,600	▼380	5,170	7,600	7,600	7,600	40,000,000
06/08/2014	7,980	▼420	11,398	7,980	7,980	7,980	40,000,000
05/08/2014	8,400	▼300	2,511	8,580	8,580	8,400	40,000,000
04/08/2014	8,700	▼20	0	8,700	8,700	8,700	40,000,000
01/08/2014	8,720	▼20	600	8,720	8,720	8,720	40,000,000
31/07/2014	8,740	0	0	0	0	0	40,000,000
30/07/2014	8,740	▲120	3,100	8,700	8,740	8,600	40,000,000
29/07/2014	8,620	▼100	2,235	8,600	8,620	8,600	40,000,000
28/07/2014	8,720	▲120	2,330	8,680	8,720	8,680	40,000,000
25/07/2014	8,600	▼60	2,515	8,620	8,620	8,600	40,000,000
24/07/2014	8,660	▼340	4,450	8,800	8,800	8,660	40,000,000
23/07/2014	9,000	▼240	500	9,000	9,000	9,000	40,000,000
22/07/2014	9,240	▲40	1,000	9,240	9,240	9,240	40,000,000
21/07/2014	9,200	▲20	4,667	9,200	9,200	9,140	40,000,000
18/07/2014	9,180	▼20	474	9,400	9,400	9,180	40,000,000
17/07/2014	9,200	▲380	4	9,200	9,200	9,200	40,000,000
16/07/2014	8,820	▲20	400	8,800	8,820	8,800	40,000,000
15/07/2014	8,800	▼200	2,300	8,800	8,980	8,800	40,000,000
14/07/2014	9,000	▼80	2,260	8,800	9,100	8,800	40,000,000
10/07/2014	9,080	▲40	200	9,400	9,400	9,080	40,000,000
09/07/2014	9,040	▲420	550	8,700	9,040	8,700	40,000,000
08/07/2014	8,620	▼80	4,050	8,700	8,720	8,600	40,000,000
07/07/2014	8,700	▼300	2,682	8,600	9,000	8,600	40,000,000
04/07/2014	9,000	0	1,168	9,000	9,000	9,000	40,000,000
03/07/2014	9,000	▼320	5,262	9,780	9,780	9,000	40,000,000
02/07/2014	9,320	▼160	17,850	9,300	9,320	9,300	40,000,000
01/07/2014	9,480	▼20	19,500	9,300	9,480	9,300	40,000,000
30/06/2014	9,500	▲320	18,900	9,500	9,560	9,500	40,000,000
27/06/2014	9,180	▲420	136,021	8,800	9,180	8,800	40,000,000
26/06/2014	8,760	▲400	216,271	7,960	8,760	7,960	40,000,000
25/06/2014	8,360	▼420	61,599	8,600	8,600	8,360	40,000,000
24/06/2014	8,780	▼180	14,000	8,780	8,780	8,780	40,000,000
23/06/2014	8,960	▼60	0	8,960	8,960	8,960	40,000,000
20/06/2014	9,020	▼460	24,579	9,200	9,200	9,020	40,000,000
19/06/2014	9,480	▼160	0	9,480	9,480	9,480	40,000,000
17/06/2014	9,640	▲420	94,329	9,140	9,640	8,960	40,000,000
16/06/2014	9,220	▲480	3,101	9,700	9,700	9,220	40,000,000