マーケットデータ

PPAP

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
06/11/2025	13,400	▲100	198	13,480	13,480	12,940	20,684,365
05/11/2025	13,300	▼260	9	13,460	13,460	13,120	20,684,365
04/11/2024	13,560	▲120	39	13,440	13,560	13,400	20,684,365
01/11/2024	13,440	▲80	19	13,680	13,680	13,400	20,684,365
31/10/2024	13,360	▲180	80	13,180	13,360	13,180	20,684,365
30/10/2024	13,180	▼20	340	13,200	13,200	13,180	20,684,365
28/10/2024	13,200	▼80	219	13,120	13,200	13,120	20,684,365
25/10/2024	13,280	▼20	52	13,300	13,400	13,280	20,684,365
24/10/2024	13,300	0	208	13,500	13,500	13,200	20,684,365
23/10/2024	13,300	0	58	13,300	13,300	13,300	20,684,365
22/10/2024	13,300	▼80	172	13,400	13,400	13,100	20,684,365
21/10/2024	13,380	▲80	11	13,300	13,380	13,300	20,684,365
18/10/2024	13,300	0	191	13,300	13,300	13,300	20,684,365
17/10/2024	13,300	▼20	684	13,320	13,320	13,300	20,684,365
16/10/2024	13,320	▼20	92	13,340	13,420	13,300	20,684,365
14/10/2024	13,340	▼20	244	13,360	13,360	13,320	20,684,365
11/10/2024	13,360	0	106	13,360	13,440	13,360	20,684,365
10/10/2024	13,360	▲60	6	13,460	13,460	13,360	20,684,365
09/10/2024	13,300	▼100	1,433	13,400	13,800	13,300	20,684,365
08/10/2024	13,400	▼20	424	13,420	13,420	13,400	20,684,365
07/10/2024	13,420	▼20	506	13,440	13,440	13,400	20,684,365
04/10/2024	13,440	▲240	432	13,200	13,440	13,200	20,684,365
30/09/2024	13,200	▼360	1,245	13,560	13,560	13,200	20,684,365
27/09/2024	13,560	0	983	13,540	13,560	13,500	20,684,365
26/09/2024	13,560	0	174	13,500	13,800	13,500	20,684,365
25/09/2024	13,560	▼20	104	13,620	13,620	13,540	20,684,365
23/09/2024	13,580	▼40	190	13,400	13,600	13,400	20,684,365
20/09/2024	13,620	▼100	317	13,440	13,620	13,440	20,684,365
19/09/2024	13,720	▼20	361	13,300	13,720	13,300	20,684,365
18/09/2024	13,740	▲60	223	13,660	13,800	13,560	20,684,365
17/09/2024	13,680	▲20	719	13,700	13,700	13,540	20,684,365
16/09/2024	13,660	▼240	330	13,880	13,880	13,500	20,684,365
13/09/2024	13,900	▲320	216	13,400	13,900	13,400	20,684,365
12/09/2024	13,580	▲140	441	13,440	13,780	13,420	20,684,365
11/09/2024	13,440	▲40	57	13,400	1,440	13,280	20,684,365
10/09/2024	13,400	▼200	203	13,220	13,420	13,220	20,684,365
09/09/2024	13,600	0	129	13,420	13,700	13,420	20,684,365
06/09/2024	13,600	▲60	105	13,420	13,600	13,420	20,684,365
05/09/2024	13,540	▲40	13	13,500	13,540	13,500	20,684,365
04/09/2024	13,500	▲140	216	13,380	13,500	13,380	20,684,365
03/09/2024	13,360	▼100	488	13,120	13,380	13,120	20,684,365
02/09/2024	13,460	▼140	243	13,600	13,600	13,400	20,684,365
30/08/2024	13,600	▲200	443	13,300	13,980	13,300	20,684,365
29/08/2024	13,400	0	1,110	13,400	13,400	13,300	20,684,365
28/08/2024	13,400	▼80	522	13,260	14,000	13,260	20,684,365
27/08/2024	13,480	▲120	500	13,220	12,580	13,220	20,684,365
26/08/2024	13,360	▼300	1,518	13,520	13,720	13,320	20,684,365
23/08/2024	13,660	▼340	1,551	13,760	133,760	13,600	20,684,365
22/08/2024	14,000	▼120	1,642	14,120	14,120	13,720	20,684,365
21/08/2024	14,120	▼180	1,220	14,240	14,240	13,840	20,684,365
20/08/2024	14,300	▼220	970	14,520	14,520	14,120	20,684,365
19/08/2024	14,520	▼60	231	14,580	14,580	14,400	20,684,365
16/08/2024	14,580	▲140	472	14,460	14,640	14,220	20,684,365
15/08/2024	14,440	▼60	359	14,440	14,460	14,440	20,684,365
14/08/2024	14,500	▼100	443	14,320	14,520	14,320	20,684,365
13/08/2024	14,600	▼100	222	14,240	14,860	14,240	20,684,365
12/08/2024	14,700	▼200	1,175	14,840	14,840	14,520	20,684,365
09/08/2024	14,900	▼80	556	14,900	14,960	14,720	20,684,365
08/08/2024	14,980	▲40	495	14,940	14,980	14,800	20,684,365
07/08/2024	14,940	▼100	921	14,900	15,000	14,700	20,684,365
06/08/2024	15,040	▲160	2,828	15,000	15,300	14,880	20,684,365
05/08/2024	14,880	▲80	2,499	14,800	15,480	14,800	20,684,365
02/08/2024	14,800	▲60	211	14,700	14,900	14,540	20,684,365
01/08/2024	14,740	▲140	122	14,600	14,860	14,600	20,684,365
31/07/2024	14,600	▲40	1,253	14,340	14,920	14,340	20,684,365
30/07/2024	14,560	▼420	807	14,980	15,140	14,520	20,684,365
29/07/2024	14,980	▼180	594	15,000	15,120	14,980	20,684,365
26/07/2024	15,160	▼200	2,309	15,300	15,300	15,000	20,684,365
25/07/2024	15,360	▼40	261	15,060	15,400	15,060	20,684,365
24/07/2024	15,400	0	273	15,400	15,460	15,320	20,684,365
23/07/2024	15,400	▼200	1,901	15,220	15,580	15,220	20,684,365
22/07/2024	15,600	▼140	1,768	15,380	15,700	15,380	20,684,365
19/07/2024	15,740	▼40	1,990	15,720	15,820	15,560	20,684,365
18/07/2024	15,780	▲280	11,485	15,220	16,100	15,220	20,684,365
17/07/2024	15,500	▼500	3,594	15,360	15,980	15,360	20,684,365
16/07/2024	16,000	▼180	718	16,180	16,200	15,600	20,684,365
15/07/2024	16,180	▼20	514	16,220	16,220	16,180	20,684,365
12/07/2024	16,200	▼520	1,951	16,800	16,800	16,000	20,684,365
11/07/2024	16,720	▼80	405	16,800	17,000	16,720	20,684,365
10/07/2024	16,800	▼240	6,053	17,000	17,180	16,040	20,684,365
09/07/2024	17,040	▼200	5,268	17,260	17,400	17,040	20,684,365
08/07/2024	17,240	▲600	11,748	16,660	18,300	16,120	20,684,365
05/07/2024	16,640	▲740	21,593	16,100	16,980	15,400	20,684,365
04/07/2024	15,900	▲1440	31,961	14,460	15,900	14,460	20,684,365
03/07/2024	14,460	▲960	21,489	13,500	14,700	13,260	20,684,365
02/07/2024	13,500	▲600	13,626	12,900	13,980	12,900	20,684,365
01/07/2024	12,900	▲120	404	12,960	12,960	12,780	20,684,365
28/06/2024	12,780	▼60	302	12,820	12,840	12,780	20,684,365
27/06/2024	12,840	▲140	21	12,880	12,880	12,840	20,684,365
26/06/2024	12,700	▼180	337	12,860	12,900	12,700	20,684,365
25/06/2024	12,880	▼20	425	12,860	12,880	12,540	20,684,365
24/06/2024	12,900	▲20	991	13,000	13,000	12,880	20,684,365
21/06/2024	12,880	0	488	12,880	12,960	12,860	20,684,365
20/06/2024	12,880	▲160	149	12,700	12,880	12,700	20,684,365
19/06/2024	12,720	▼420	2,555	13,140	13,140	12,040	20,684,365
17/06/2024	13,140	▲20	25	328,200	13,140	13,120	20,684,365
14/06/2024	13,120	0	750	13,160	13,160	13,100	20,684,365
13/06/2024	13,120	▼40	1,752	13,100	13,300	13,000	20,684,365
12/06/2024	13,160	▲60	983	13,100	13,160	12,980	20,684,365
11/06/2024	13,100	▼80	1,174	13,000	13,160	12,880	20,684,365
10/06/2024	13,180	▼100	542	13,280	13,280	13,040	20,684,365
07/06/2024	13,280	▲40	1,602	13,220	13,720	13,020	20,684,365
06/06/2024	13,240	▲40	412	13,200	13,340	13,200	20,684,365
05/06/2024	13,200	▼100	177	13,060	13,260	13,060	20,684,365
04/06/2024	13,300	▲60	405	13,160	13,380	13,160	20,684,365
03/06/2024	13,240	▼160	475	13,400	13,480	12,980	20,684,365
31/05/2024	13,400	0	423	13,360	13,400	13,320	20,684,365
30/05/2024	13,400	▲20	393	13,380	13,400	13,200	20,684,365
29/05/2024	13,380	▼20	463	13,180	13,380	13,180	20,684,365
28/05/2024	13,400	▲60	664	13,340	13,400	13,240	20,684,365
27/05/2024	13,340	▼80	509	13,380	13,380	13,120	20,684,365
24/05/2024	13,420	▲20	517	13,400	13,420	13,240	20,684,365
23/05/2024	13,400	▼60	616	13,460	13,540	13,240	20,684,365
21/05/2024	13,460	▲100	1,910	13,360	13,480	13,260	20,684,365
20/05/2024	13,360	▼40	258	13,200	13,360	13,200	20,684,365
17/05/2024	13,400	▲40	367	13,360	13,480	13,240	20,684,365
16/05/2024	13,360	▲80	71	13,220	13,360	13,220	20,684,365
15/05/2024	13,280	▼40	501	13,320	13,340	13,080	20,684,365
13/05/2024	13,320	▲140	158	13,300	13,380	13,120	20,684,365
10/05/2024	13,180	0	355	13,200	13,200	13,100	20,684,365
09/05/2024	13,180	0	1,548	13,200	13,200	12,900	20,684,365
08/05/2024	13,180	▼20	685	13,220	13,220	12,720	20,684,365
07/05/2024	13,200	▲20	1,241	13,200	13,200	12,420	20,684,365
06/05/2024	13,180	▲20	1,424	13,500	13,500	12,380	20,684,365
03/05/2024	13,160	▲160	541	13,260	13,260	13,000	20,684,365
02/05/2024	13,000	▲40	414	13,060	13,080	12,980	20,684,365
30/04/2024	12,960	▲200	327	13,060	13,060	12,880	20,684,365
29/04/2024	12,760	▲80	517	12,980	12,980	12,620	20,684,365
26/04/2024	12,680	▼220	1,636	13,000	13,000	12,000	20,684,365
25/04/2024	12,900	▲300	137	12,780	13,000	12,680	20,684,365
24/04/2024	12,600	▲220	85	12,440	12,600	12,440	20,684,365
23/04/2024	12,380	▼120	338	12,520	12,520	12,340	20,684,365
22/04/2024	12,500	0	115	12,580	12,580	12,500	20,684,365
19/04/2024	12,500	▼20	17	12,520	12,520	12,360	20,684,365
18/04/2024	12,520	▼160	123	12,680	12,680	12,520	20,684,365
17/04/2024	12,680	0	234	12,320	12,680	12,320	20,684,365
12/04/2024	12,680	▼60	227	12,780	12,780	12,600	20,684,365
11/04/2024	12,740	▼60	114	12,520	12,740	12,520	20,684,365
10/04/2024	12,800	▼100	139	12,900	12,900	12,700	20,684,365
09/04/2024	12,900	▲100	70	12,800	12,920	12,800	20,684,365
08/04/2024	12,800	▼100	319	12,900	12,900	12,600	20,684,365
05/04/2024	12,900	▼280	673	13,180	13,180	12,300	20,684,365
04/04/2024	13,180	▼20	522	13,200	13,320	13,000	20,684,365
03/04/2024	13,200	▲20	36	13,200	13,200	13,040	20,684,365
02/04/2024	13,180	▲20	29	13,200	13,200	13,060	20,684,365
01/04/2024	13,160	▼60	263	12,980	13,200	12,980	20,684,365
29/03/2024	13,220	▼20	108	13,220	13,240	13,220	20,684,365
28/03/2024	13,240	0	278	13,240	13,280	13,160	20,684,365
27/03/2024	13,240	▼20	194	13,220	13,240	13,100	20,684,365
26/03/2024	13,260	▼140	1670	13,400	13,400	13,000	20,684,365
25/03/2024	13,400	0	196	13,480	13,480	13,300	20,684,365
22/03/2024	13,400	▼100	106	13,500	13,500	13,400	20,684,365
21/03/2024	13,500	▲80	78	13,420	13,500	13,400	20,684,365
20/03/2024	13,420	▼20	558	13,400	13,420	13,400	20,684,365
19/03/2024	13,440	▼140	588	13,520	13,520	13,200	20,684,365
18/03/2024	13,580	▲40	296	13,540	13,580	13,420	20,684,365
15/03/2024	13,540	▼60	551	13,580	13,580	13,500	20,684,365
14/03/2024	13,600	▼100	3267	12,440	13,600	12,440	20,684,365
13/03/2024	13,700	0	44	13,700	13,700	13,700	20,684,365
12/03/2024	13,700	▲60	122	13,680	13,800	13,660	20,684,365
11/03/2024	13,640	▼140	8	13,700	13,700	13,620	20,684,365
07/03/2024	13,780	▲40	295	13,700	13,800	13,500	20,684,365
06/03/2024	13,740	0	595	13,740	13,740	13,680	20,684,365
05/03/2024	13,740	0	257	13,700	13,750	13,700	20,684,365
04/03/2024	13,740	▼120	2205	13,860	13,860	13,500	20,684,365
01/03/2024	13,860	▼40	70	13,660	13,880	13,660	20,684,365
29/02/2024	13,900	▼60	157	13,700	13,900	13,700	20,684,365
28/02/2024	13,960	0	90	13,960	13,960	13,800	20,684,365
27/02/2024	13,960	0	1	13,960	13,960	13,960	20,684,365
26/02/2024	13,960	▼20	102	13,780	13,960	13,720	20,684,365
23/02/2024	13,980	▲60	244	13,900	14,020	13,500	20,684,365
22/02/2024	13,920	▲20	22	13,800	13,920	13,800	20,684,365
21/02/2024	13,900	▼80	130	13,900	13,900	13,900	20,684,365
20/02/2024	13,980	▼40	156	14,060	14,060	13,840	20,684,365
19/02/2024	14,020	▲80	30	13,860	14,100	13,860	20,684,365
16/02/2024	13,940	0	0	0	0	0	20,684,365
15/02/2024	13,940	▼60	339	13,540	13,940	13,540	20,684,365
14/02/2024	14,000	0	101	13,900	14,000	13,900	20,684,365
13/02/2024	14,000	▼120	105	14,000	14,000	13,980	20,684,365
12/02/2024	14,120	▲20	108	14,100	14,120	13,920	20,684,365
09/02/2024	14,100	▼40	247	13,900	14,100	13,900	20,684,365
08/02/2024	14,140	▲140	1061	14,000	14,140	13,980	20,684,365
07/02/2024	14,000	0	161	13,800	14,000	13,800	20,684,365
06/02/2024	14,000	0	70	13,860	14,000	13,860	20,684,365
05/02/2024	14,000	▲120	1	14,000	14,000	14,000	20,684,365
02/02/2024	13,880	▼100	51	13,880	14,000	13,880	20,684,365
01/02/2024	13,980	▼20	245	14,000	14,000	13,980	20,684,365
31/01/2024	14,000	▲20	56	13,980	14,000	13,980	20,684,365
30/01/2024	13,980	▲20	64	13,980	14,000	13,980	20,684,365
29/01/2024	13,960	▼20	460	13,960	13,960	13,880	20,684,365
26/01/2024	13,980	▲40	67	13,940	13,980	13,940	20,684,365
25/01/2024	13,940	0	17	13,980	13,980	13,940	20,684,365
24/01/2024	13,940	▲140	305	13,800	13,940	13,800	20,684,365
23/01/2024	13,800	▼80	173	13,800	13,800	13,780	20,684,365
22/01/2024	13,880	▲20	304	13,800	13,880	13,800	20,684,365
19/01/2024	13,860	▲20	59	13,880	13,880	13,860	20,684,365
18/01/2024	13,840	▼20	76	13,860	13,860	13,840	20,684,365
17/01/2024	13,860	▲20	43	13,840	14,000	13,840	20,684,365
16/01/2024	13,840	▼20	201	13,840	13,980	13,820	20,684,365
15/01/2024	13,860	▼40	907	13,900	14,200	13,860	20,684,365
12/01/2024	13,900	▼60	9	13,960	13,960	13,900	20,684,365
11/01/2024	13,960	▼20	5	13,800	13,960	13,800	20,684,365
10/01/2024	13,980	▲40	285	13,800	14,000	13,780	20,684,365
09/01/2024	13,940	▲120	1012	13,960	13,960	13,800	20,684,365
08/01/2024	13,820	0	148	14,000	14,000	13,820	20,684,365
05/01/2024	13,820	▲20	24	13,840	14,000	13,820	20,684,365
04/01/2024	13,800	▼100	276	13,960	13,960	13,800	20,684,365
03/01/2024	13,900	▼100	161	13,880	14,000	13,880	20,684,365
02/01/2024	14,000	0	188	13,560	14,000	13,560	20,684,365
29/12/2023	14,000	▲20	260	13,740	14,000	13,740	20,684,365
28/12/2023	13,980	0	0	0	0	0	20,684,365
27/12/2023	13,980	▼20	64	13,960	13,980	13,940	20,684,365
26/12/2023	14,000	0	1309	14,000	14,000	13,740	20,684,365
25/12/2023	14,000	▲60	269	13,880	14,000	13,880	20,684,365
22/12/2023	13,940	▲240	52	13,720	13,940	13,720	20,684,365
21/12/2023	13,700	▼200	436	13,700	13,900	13,700	20,684,365
20/12/2023	13,900	0	165	13,920	13,920	13,880	20,684,365
19/12/2023	13,900	▼60	115	13,900	13,900	13,800	20,684,365
18/12/2023	13,960	0	110	13,800	13,960	13,800	20,684,365
15/12/2023	13,960	▲80	112	13,820	13,960	13,660	20,684,365
14/12/2023	13,880	▲80	101	13,800	13,880	13,800	20,684,365
13/12/2023	13,800	▲40	140	13,760	13,800	13,760	20,684,365
12/12/2023	13,760	▼20	38	13,760	13,760	13,760	20,684,365
11/12/2023	13,780	0	108	13,740	13,800	13,740	20,684,365
08/12/2023	13,780	0	74	13,780	13,800	13,780	20,684,365
07/12/2023	13,780	0	105	13,760	13,780	13,760	20,684,365
06/12/2023	13,780	0	134	13,780	13,780	13,760	20,684,365
05/12/2023	13,780	0	26	13,760	13,780	13,760	20,684,365
04/12/2023	13,780	▼20	70	13,800	13,800	13,780	20,684,365
01/12/2023	13,800	0	324	13,800	13,800	13,780	20,684,365
30/11/2023	13,800	▲20	55	13,800	13,800	13,800	20,684,365
29/11/2023	13,780	0	1	13,780	13,780	13,780	20,684,365
24/11/2023	13,780	▼20	24	13,780	13,780	13,780	20,684,365
23/11/2023	13,800	▲200	32	13,800	13,800	13,800	20,684,365
22/11/2023	13,600	▼300	287	13,880	13,880	13,600	20,684,365
21/11/2023	13,900	▲280	111	13,900	13,900	13,700	20,684,365
20/11/2023	13,620	▼240	107	13,860	13,860	13,560	20,684,365
17/11/2023	13,860	0	25	13,860	13,860	13,860	20,684,365
16/11/2023	13,860	▼40	77	13,860	13,860	13,860	20,684,365
15/11/2023	13,900	▲80	7	13,820	13,900	13,820	20,684,365
14/11/2023	13,820	▼80	280	13,700	13,840	13,600	20,684,365
13/11/2023	13,900	▼20	234	13,920	13,920	13,680	20,684,365
10/11/2023	13,920	▲20	60	13,900	13,920	13,900	20,684,365
08/11/2023	13,900	▲200	74	13,700	13,900	13,700	20,684,365
07/11/2023	13,700	▼20	102	13,720	13,740	13,680	20,684,365
06/11/2023	13,720	▼160	1455	13,880	13,980	13,320	20,684,365
03/11/2023	13,880	▼20	1098	13,900	13,900	13,880	20,684,365
02/11/2023	13,900	▼40	140	13,900	13,900	13,900	20,684,365
01/11/2023	13,940	▲20	114	13,740	13,940	13,740	20,684,365
31/10/2023	13,920	0	16	13,920	13,940	13,920	20,684,365
30/10/2023	13,920	▼80	322	14,000	14,000	13,560	20,684,365
27/10/2023	14,000	▲40	629	13,800	14,000	13,800	20,684,365
26/10/2023	13,960	▲100	134	13,860	13,980	13,860	20,684,365
25/10/2023	13,860	0	73	13,900	13,900	13,860	20,684,365
24/10/2023	13,860	▲40	44	13,820	13,860	13,820	20,684,365
23/10/2023	13,820	▼160	125	13,820	13,820	13,820	20,684,365
20/10/2023	13,980	▲20	113	14,000	14,000	13,980	20,684,365
19/10/2023	13,960	▲140	11	13,960	13,960	13,960	20,684,365
18/10/2023	13,820	▲20	0	13,820	13,820	13,820	20,684,365
17/10/2023	13,800	▼180	136	13,980	13,980	13,800	20,684,365
16/10/2023	13,980	▲180	51	13,980	13,980	13,980	20,684,365
12/10/2023	13,800	▼200	913	13,800	13,820	13,800	20,684,365
11/10/2023	14,000	0	34	14,120	14,120	13,980	20,684,365
10/10/2023	14,000	▲40	225	13,820	14,000	13,820	20,684,365
09/10/2023	13,960	▼40	38	13,960	13,960	13,820	20,684,365
06/10/2023	14,000	▼120	51	14,100	14,100	14,000	20,684,365
05/10/2023	14,120	0	56	14,120	14,120	14,120	20,684,365
04/10/2023	14,120	▲160	58	13,840	14,120	13,840	20,684,365
03/10/2023	13,960	▼40	34	14,000	14,000	13,840	20,684,365
02/10/2023	14,000	▼80	200	13,800	14,000	13,800	20,684,365
29/09/2023	14,080	▲100	244	13,980	14,080	13,760	20,684,365
28/09/2023	13,980	▼20	7	14,000	14,000	13,980	20,684,365
27/09/2023	14,000	▲80	71	13,900	14,000	13,900	20,684,365
26/09/2023	13,920	0	157	13,920	13,920	13,920	20,684,365
25/09/2023	13,920	▼160	63	14,060	14,080	13,720	20,684,365
22/09/2023	14,080	▼20	215	14,000	14,080	14,000	20,684,365
21/09/2023	14,100	▼20	154	14,000	14,100	14,000	20,684,365
20/09/2023	14,120	▼20	720	13,500	14,120	13,500	20,684,365
19/09/2023	14,140	▲120	112	14,020	14,140	14,000	20,684,365
18/09/2023	14,020	0	155	14,020	14,020	14,000	20,684,365
15/09/2023	14,020	▲20	136	14,200	14,200	14,020	20,684,365
14/09/2023	14,000	▼180	468	14,120	14,120	14,000	20,684,365
13/09/2023	14,180	▲100	120	14,200	14,200	14,000	20,684,365
12/09/2023	14,080	▼40	36	14,100	14,100	14,080	20,684,365
11/09/2023	14,120	0	100	14,120	14,120	14,120	20,684,365
08/09/2023	14,120	▼40	5	14,160	14,160	14,120	20,684,365
07/09/2023	14,160	▲100	297	14,000	14,160	14,000	20,684,365
06/09/2023	14,060	0	197	14,120	14,120	14,060	20,684,365
05/09/2023	14,060	▲100	12	13,860	14,060	13,860	20,684,365
04/09/2023	13,960	▼220	954	14,180	14,180	13,880	20,684,365
01/09/2023	14,180	▲60		14,180	14,180	14,160	20,684,365
31/08/2023	14,120	▲20	406	14,000	14,120	14,000	20,684,365
30/08/2023	14,100	▼60	6	14,100	14,100	14,100	20,684,365
29/08/2023	14,160	0	210	14,160	14,160	14,160	20,684,365
28/08/2023	14,160	▲160	62	14,000	14,160	14,000	20,684,365
25/08/2023	14,000	0	192	14,000	14,000	14,000	20,684,365
24/08/2023	14,000	0	27	14,000	14,000	14,000	20,684,365
23/08/2023	14,000	▼100	84	14,100	14,100	14,000	20,684,365
22/08/2023	14,100	▲100	88	14,020	14,100	14,020	20,684,365
21/08/2023	14,000	▼20	8	14,100	14,100	14,000	20,684,365
18/08/2023	14,020	▼40	25	14,200	14,200	14,020	20,684,365
17/08/2023	14,060	0	36	14,080	14,080	14,060	20,684,365
16/08/2023	14,060	▼100	202	14,300	14,300	14,000	20,684,365
15/08/2023	14,160	▼220	369	14,120	14,340	14,120	20,684,365
14/08/2023	14,380	▲360	772	13,940	14,460	13,820	20,684,365
11/08/2023	14,020	0	11	14,020	14,020	14,020	20,684,365
10/08/2023	14,020	▼20	298	14,260	14,260	13,820	20,684,365
09/08/2023	14,040	0	39	14,040	14,040	14,040	20,684,365
08/08/2023	14,040	▼200	59	14,240	14,240	14,040	20,684,365
07/08/2023	14,240	▲80	1	14,240	14,240	14,240	20,684,365
04/08/2023	14,160	▼20	25	14,180	14,180	14,160	20,684,365
03/08/2023	14,180	▼60	19	14,200	14,200	14,180	20,684,365
02/08/2023	14,240	▲80	669	14,280	14,280	14,160	20,684,365
01/08/2023	14,160	▼40	18	14,340	14,340	14,160	20,684,365
31/07/2023	14,200	0	16	14,180	14,200	14,180	20,684,365
28/07/2023	14,200	▲180	108	14,020	14,200	14,020	20,684,365
27/07/2023	14,020	▼80	371	14,000	14,020	14,000	20,684,365
26/07/2023	14,100	▼60	336	14,060	14,100	14,060	20,684,365
25/07/2023	14,160	▲100	2,468	13,940	14,980	13,940	20,684,365
21/07/2023	14,060	0	1	14,060	14,060	14,060	20,684,365
20/07/2023	14,060	0	36	14,000	14,200	14,000	20,684,365
19/07/2023	14,060	▼120	215	14,200	14,200	14,060	20,684,365
18/07/2023	14,180	▼60	571	14,220	14,400	14,180	20,684,365
17/07/2023	14,240	▲80	167	14,200	14,240	14,160	20,684,365
14/07/2023	14,160	0	186	14,140	14,160	14,000	20,684,365
13/07/2023	14,160	▼40	478	14,200	14,200	14,020	20,684,365
12/07/2023	14,200	▲200	10	14,020	14,200	14,020	20,684,365
11/07/2023	14,000	▼20	1,013	14,000	14,180	13,920	20,684,365
10/07/2023	14,020	▼180	907	13,760	14,160	13,760	20,684,365
07/07/2023	14,200	0	1,252	13,800	14,200	13,800	20,684,365
06/07/2023	14,200	▼100	229	14,300	14,340	14,200	20,684,365
05/07/2023	14,300	▲100	1,043	14,200	14,300	14,200	20,684,365
04/07/2023	14,200	▼20	210	14,100	14,280	14,100	20,684,365
03/07/2023	14,220	▼100	254	14,360	14,400	14,020	20,684,365
30/06/2023	14,320	0	186	14,220	14,320	14,200	20,684,365
29/06/2023	14,320	▼40	5	14,200	14,320	14,200	20,684,365
28/06/2023	14,360	▲140	23	14,220	14,360	14,200	20,684,365
27/06/2023	14,220	▲20	72	14,300	14,400	14,200	20,684,365
26/06/2023	14,200	0	373	14,020	14,380	14,020	20,684,365
23/06/2023	14,200	▼20	391	14,220	14,220	14,000	20,684,365
22/06/2023	14,220	▼60	177	14,280	14,120	14,120	20,684,365
21/06/2023	14,280	▲120	263	14,260	14,280	14,160	20,684,365
20/06/2023	14,160	▲140	195	14,460	14,460	14,160	20,684,365
19/06/2023	14,020	▼180	47	14,200	14,200	14,020	20,684,365
16/06/2023	14,200	▼100	59	14,220	14,220	14,200	20,684,365
15/06/2023	14,300	▼80	115	14,420	14,420	14,100	20,684,365
14/06/2023	14,380	▼40	102	14,420	14,420	14,380	20,684,365
13/06/2023	14,420	▲20	225	14,400	14,420	14,400	20,684,365
12/06/2023	14,400	▲60	680	14,460	14,460	14,200	20,684,365
09/06/2023	14,340	▲140	315	14,300	14,340	14,280	20,684,365
08/06/2023	14,200	0	228	14,200	14,400	14,200	20,684,365
07/06/2023	14,200	0	103	14,200	14,200	14,200	20,684,365
06/06/2023	14,200	0	1,288	14,200	14,600	14,200	20,684,365
05/06/2023	14,200	▲40	350	14,200	14,200	14,100	20,684,365
02/06/2023	14,160	▲60	110	14,020	14,200	14,020	20,684,365
01/06/2023	14,100	▲80	67	14,220	14,220	13,960	20,684,365
31/05/2023	14,020	▲20	1,107	14,080	14,240	14,020	20,684,365
30/05/2023	14,000	▼300	39,595	14,300	14,380	13,000	20,684,365
29/05/2023	14,300	▼40	192	14,200	14,360	14,200	20,684,365
26/05/2023	14,340	▲20	108	14,180	14,340	14,180	20,684,365
25/05/2023	14,320	▼40	295	14,380	14,380	14,240	20,684,365
24/05/2023	14,360	▼440	1,495	14,400	14,400	13,900	20,684,365
23/05/2023	14,800	▼20	1,177	14,860	14,860	14,680	20,684,365
22/05/2023	14,820	▼380	1,445	14,920	14,920	14,620	20,684,365
19/05/2023	15,200	▲920	1,244	14,280	15,200	14,280	20,684,365
18/05/2023	14,280	0	175	14,280	14,280	14,280	20,684,365
17/05/2023	14,280	▼20	21	14,440	14,440	14,280	20,684,365
16/05/2023	14,300	▼140	512	14,440	14,440	14,100	20,684,365
15/05/2023	14,440	0	444	14,440	14,440	14,100	20,684,365
12/05/2023	14,440	0	166	14,440	14,440	14,420	20,684,365
11/05/2023	14,440	▲40	859	14,260	14,480	14,260	20,684,365
10/05/2023	14,400	0	609	14,280	14,400	14,280	20,684,365
09/05/2023	14,400	▼160	1,040	14,500	14,500	14,220	20,684,365
05/05/2023	14,560	▼100	1,109	15,000	15,000	14,020	20,684,365
03/05/2023	14,660	▼220	628	14,320	14,780	14,320	20,684,365
02/05/2023	14,880	0	764	14,900	14,900	14,760	20,684,365
28/04/2023	14,880	▼40	764	14,900	14,900	14,760	20,684,365
27/04/2023	14,920	▼20	110	14,920	14,920	14,920	20,684,365
26/04/2023	14,940	▲40	25	14,940	14,940	14,940	20,684,365
25/04/2023	14,900	▲120	7	14,780	14,940	14,780	20,684,365
24/04/2023	14,780	▼140	292	14,800	14,800	14,780	20,684,365
21/04/2023	14,920	▲100	1	14,920	14,920	14,920	20,684,365
20/04/2023	14,820	0	139	14,820	14,820	14,800	20,684,365
19/04/2023	14,820	▼120	119	14,800	14,940	14,800	20,684,365
18/04/2023	14,940	▼20	125	14,940	14,940	14,940	20,684,365
17/04/2023	14,960	▲60	266	14,960	14,960	14,960	20,684,365
13/04/2023	14,900	▲20	363	14,980	14,980	14,680	20,684,365
12/04/2023	14,880	▼80	592	14,980	14,820	14,820	20,684,365
11/04/2023	14,960	▼40	158	15,000	15,000	14,740	20,684,365
10/04/2023	15,000	▲120	118	15,000	15,000	14,820	20,684,365
07/04/2023	14,880	▼20	25	14,840	14,880	14,840	20,684,365
06/04/2023	14,900	0	183	14,900	14,920	14,900	20,684,365
05/04/2023	14,900	0	551	14,900	14,900	14,880	20,684,365
04/04/2023	14,900	0	239	15,000	15,000	14,900	20,684,365
03/04/2023	14,900	▲100	425	14,740	14,900	14,740	20,684,365
31/03/2023	14,800	▼100	640	14,720	14,900	14,720	20,684,365
30/03/2023	14,900	0	33	15,000	15,000	14,780	20,684,365
29/03/2023	14,900	0	53	14,900	14,900	14,900	20,684,365
28/03/2023	14,900	▼100	304	14,780	14,900	14,780	20,684,365
27/03/2023	15,000	▲40	532	15,000	15,000	14,720	20,684,365
24/03/2023	14,960	▲200	123	14,960	14,960	14,760	20,684,365
23/03/2023	14,760	▲20	48	14,900	14,900	14,740	20,684,365
22/03/2023	14,740	▼220	67	14,700	14,900	14,700	20,684,365
21/03/2023	14,960	▲40	216	14,960	14,960	14,800	20,684,365
20/03/2023	14,920	▼180	1,169	14,760	14,980	14,760	20,684,365
17/03/2023	15,100	▲120	63	15,180	15,180	14,620	20,684,365
16/03/2023	14,980	▲240	824	14,740	16,000	14,700	20,684,365
15/03/2023	14,740	▲40	100	14,700	15,000	14,600	20,684,365
14/03/2023	14,700	▼400	3,158	15,000	15,000	14,600	20,684,365
13/03/2023	15,100	▼200	985	15,300	15,360	14,800	20,684,365
10/03/2023	15,300	▼100	401	15,380	15,380	15,000	20,684,365
09/03/2023	15,400	0	21	15,400	15,400	15,400	20,684,365
07/03/2023	15,400	▼60	346	15,460	15,460	15,280	20,684,365
06/03/2023	15,460	0	533	15,460	15,060	15,240	20,684,365
03/03/2023	15,460	0	279	15,300	15,460	15,300	20,684,365
02/03/2023	15,460	▼40	76	15,460	15,460	15,460	20,684,365
01/03/2023	15,500	0	408	15,400	15,580	15,400	20,684,365
28/02/2023	15,500	▼20	824	15,520	15,600	15,480	20,684,365
27/02/2023	15,520	▲20	1,128	15,500	15,600	15,480	20,684,365
24/02/2023	15,500	0	299	15,480	15,580	15,360	20,684,365
23/02/2023	15,500	▲40	747	15,320	15,500	15,320	20,684,365
22/02/2023	15,460	▼20	269	15,460	15,460	15,140	20,684,365
21/02/2023	15,480	▲260	1,008	15,460	15,480	15,180	20,684,365
20/02/2023	15,220	▲40	289	15,480	15,480	15,120	20,684,365
17/02/2023	15,180	▼120	744	15,300	15,300	15,000	20,684,365
16/02/2023	15,300	▲240	3,103	16,000	16,000	14,900	20,684,365
15/02/2023	15,060	▲180	203	14,900	15,060	14,860	20,684,365
14/02/2023	14,880	▼20	42	14,900	15,000	14,880	20,684,365
13/02/2023	14,900	0	21	14,820	14,900	14,820	20,684,365
10/02/2023	14,900	▼100	195	15,100	15,100	14,880	20,684,365
09/02/2023	15,000	▼140	367	14,800	15,000	14,800	20,684,365
08/02/2023	15,140	▲280	702	14,960	15,560	14,920	20,684,365
07/02/2023	14,860	0	73	14,920	14,920	14,860	20,684,365
06/02/2023	14,860	▼60	625	14,900	15,040	14,240	20,684,365
03/02/2023	14,920	▲100	878	14,900	14,940	14,880	20,684,365
02/02/2023	14,820	▼80	136	136	14,900	14,940	20,684,365
01/02/2023	14,900	▲20	795	14,960	14,960	14,640	20,684,365
31/01/2023	14,880	0	126	14,880	14,960	14,880	20,684,365
30/01/2023	14,880	▲80	998	14,800	14,880	14,800	20,684,365
27/01/2023	14,800	▲20	1,039	14,780	14,960	14,460	20,684,365
26/01/2023	14,780	▼40	287	14,840	15,000	14,760	20,684,365
25/01/2023	14,820	▼40	289	14,860	14,860	14,700	20,684,365
24/01/2023	14,860	▲80	1,603	14,780	14,880	14,700	20,684,365
23/01/2023	14,780	▲280	872	14,360	14,800	14,360	20,684,365
20/01/2023	14,500	▲140	1,348	14,340	14,700	14,340	20,684,365
19/01/2023	14,360	▼20	494	14,280	14,380	14,280	20,684,365
18/01/2023	14,380	▼40	78	14,400	14,400	14,380	20,684,365
17/01/2023	14,420	▲100	384	14,480	14,480	14,260	20,684,365
16/01/2023	14,320	▼80	334	14,400	14,400	14,320	20,684,365
13/01/2023	14,400	0	168	14,320	14,400	14,320	20,684,365
12/01/2023	14,400	0	417	14,400	14,400	14,380	20,684,365
11/01/2023	14,400	▼100	185	14,400	14,420	14,300	20,684,365
10/01/2023	14,500	▲220	1,046	14,260	14,500	14,220	20,684,365
09/01/2023	14,280	0	6,663	14,280	14,300	14,120	20,684,365
06/01/2023	14,280	▼20	50	14,280	14,280	14,280	20,684,365
05/01/2023	14,300	0	4,693	14,360	14,360	14,020	20,684,365
04/01/2023	14,300	▲80	309	14,200	14,360	14,200	20,684,365
03/01/2023	14,220	▲220	2,692	14,000	14,400	14,000	20,684,365
02/01/2023	14,000	0	2,409	14,000	14,000	13,980	20,684,365
30/12/2022	14,000	▲20	373	14,000	14,000	13,980	20,684,365
29/12/2022	13,980	▼20	202	14,000	14,000	13,980	20,684,365
28/12/2022	14,000	0	33	14,000	14,000	14,000	20,684,365
27/12/2022	14,000	0	654	14,000	14,000	14,000	20,684,365
26/12/2022	14,000	0	89	14,000	14,000	13,960	20,684,365
23/12/2022	14,000	0	15	13,960	14,000	13,960	20,684,365
22/12/2022	14,000	▲20	666	13,980	14,000	13,920	20,684,365
21/12/2022	13,980	0	40	13,980	13,980	13,980	20,684,365
20/12/2022	13,980	▼20	67	14,000	14,000	13,960	20,684,365
19/12/2022	14,000	0	80	14,000	14,000	13,980	20,684,365
16/12/2022	14,000	0	97	14,000	14,000	14,000	20,684,365
15/12/2022	14,000	▲40	36	14,000	14,000	14,000	20,684,365
14/12/2022	13,960	▼20	158	13,920	13,980	13,920	20,684,365
13/12/2022	13,980	▼20	121	14,000	14,000	13,980	20,684,365
12/12/2022	14,000	▲60	229	14,000	14,000	13,980	20,684,365
09/12/2022	13,940	▼40	252	13,960	13,960	13,940	20,684,365
08/12/2022	13,980	0	393	13,980	13,980	13,980	20,684,365
07/12/2022	13,980	▲40	428	13,940	13,980	13,940	20,684,365
06/12/2022	13,940	0	180	13,940	13,940	13,920	20,684,365
05/12/2022	13,940	▼40	167	13,980	13,980	13,940	20,684,365
02/12/2022	13,980	0	10	13,980	13,980	13,980	20,684,365
01/12/2022	13,980	▼20	68	14,000	14,000	13,980	20,684,365
30/11/2022	14,000	▲40	2	14,000	14,000	14,000	20,684,365
29/11/2022	13,960	▼20	52	14,000	14,000	13,960	20,684,365
28/11/2022	13,980	▼20	422	13,980	13,980	13,980	20,684,365
25/11/2022	14,000	▲20	62	14,000	14,000	14,000	20,684,365
24/11/2022	13,980	▼20	342	13,980	13,980	13,960	20,684,365
23/11/2022	14,000	0	22	14,000	14,000	14,000	20,684,365
22/11/2022	14,000	0	144	14,000	14,000	13,940	20,684,365
21/11/2022	14,000	0	3	14,000	14,000	14,000	20,684,365
18/11/2022	14,000	0	151	14,000	14,000	14,000	20,684,365
17/11/2022	14,000	▲40	202	14,000	14,000	14,000	20,684,365
16/11/2022	13,960	▼20	60	13,980	14,000	13,960	20,684,365
15/11/2022	13,980	0	134	14,000	14,000	13,980	20,684,365
14/11/2022	13,980	▼20	119	14,000	14,000	13,980	20,684,365
11/11/2022	14,000	0	136	13,940	14,000	13,940	20,684,365
10/11/2022	14,000	0	991	14,000	14,000	13,940	20,684,365
04/11/2022	14,000	0	283	14,000	14,000	13,980	20,684,365
03/11/2022	14,000	0	278	14,000	14,000	13,980	20,684,365
02/11/2022	14,000	0	264	14,000	14,000	14,000	20,684,365
01/11/2022	14,000	0	233	13,980	14,000	13,860	20,684,365
31/10/2022	14,000	▲20	237	13,980	14,000	13,980	20,684,365
28/10/2022	13,980	▼20	198	14,000	14,000	13,980	20,684,365
27/10/2022	14,000	0	234	14,000	14,000	14,000	20,684,365
26/10/2022	14,000	0	389	14,000	14,000	13,980	20,684,365
25/10/2022	14,000	▼400	4,235	14,000	14,000	13,980	20,684,365
24/10/2022	14,400	▲40	843	14,360	14,400	14,000	20,684,365
21/10/2022	14,360	▲80	70	14,360	14,360	14,260	20,684,365
20/10/2022	14,280	▼20	34	14,300	14,300	14,280	20,684,365
19/10/2022	14,300	▲20	62	14,380	14,380	14,300	20,684,365
18/10/2022	14,280	▼20	319	14,200	14,300	14,100	20,684,365
17/10/2022	14,300	▼100	78	14,340	14,340	14,160	20,684,365
14/10/2022	14,400	▲100	114	14,360	14,400	14,360	20,684,365
13/10/2022	14,300	▼20	328	14,320	14,380	14,300	20,684,365
12/10/2022	14,320	▲20	396	14,320	14,320	14,120	20,684,365
11/10/2022	14,300	▲20	1	14,300	14,300	14,300	20,684,365
10/10/2022	14,280	▲100	43	14,340	14,340	14,260	20,684,365
07/10/2022	14,180	▼180	100	14,340	14,340	14,180	20,684,365
06/10/2022	14,360	▲180	348	14,400	14,440	14,160	20,684,365
05/10/2022	14,180	▼240	286	14,220	14,400	14,180	20,684,365
04/10/2022	14,420	▲20	1,693	14,420	14,460	14,220	20,684,365
03/10/2022	14,400	0	60	14,400	14,400	14,400	20,684,365
30/09/2022	14,400	▲20	36	14,400	14,400	14,380	20,684,365
29/09/2022	14,380	0	4	14,400	14,400	14,380	20,684,365
28/09/2022	14,380	▼80	109	14,320	14,440	14,300	20,684,365
27/09/2022	14,460	▲40	434	14,220	14,460	14,220	20,684,365
23/09/2022	14,420	0	11	14,440	14,460	14,420	20,684,365
22/09/2022	14,420	▲20	3,043	14,400	14,480	14,220	20,684,365
21/09/2022	14,400	▲200	140	14,400	14,400	14,200	20,684,365
20/09/2022	14,200	▼200	147	14,420	14,460	14,200	20,684,365
19/09/2022	14,400	▼20	75	14,460	14,460	14,300	20,684,365
16/09/2022	14,420	▲140	942	14,280	14,420	14,200	20,684,365
15/09/2022	14,280	▼220	3,665	14,280	14,480	14,280	20,684,365
14/09/2022	14,500	▼100	238	14,540	14,540	14,500	20,684,365
13/09/2022	14,600	▲100	9	14,500	14,660	14,500	20,684,365
12/09/2022	14,500	▼100	129	14,320	14,500	14,320	20,684,365
09/09/2022	14,600	0	445	14,600	14,600	14,600	20,684,365
08/09/2022	14,600	0	181	14,500	14,600	14,500	20,684,365
07/09/2022	14,600	▼80	6,810	14,500	14,600	14,380	20,684,365
06/09/2022	14,680	▼40	309	14,700	14,700	14,600	20,684,365
05/09/2022	14,720	▲60	73	14,780	14,780	14,720	20,684,365
02/09/2022	14,660	▼120	3,353	14,600	14,660	14,600	20,684,365
01/09/2022	14,780	▲60	237	14,620	14,780	14,620	20,684,365
31/08/2022	14,720	▼100	131	14,720	14,720	14,700	20,684,365
30/08/2022	14,820	▲160	25	14,820	14,820	14,820	20,684,365
29/08/2022	14,660	▼220	154	14,860	14,860	14,660	20,684,365
26/08/2022	14,880	▲80	480	14,860	14,880	14,720	20,684,365
24/08/2022	14,800	0	81	14,880	14,880	14,800	20,684,365
23/08/2022	14,800	0	16	14,640	14,820	14,640	20,684,365
22/08/2022	14,800	0	227	14,680	14,820	14,600	20,684,365
19/08/2022	14,800	▲180	148	14,660	14,800	14,660	20,684,365
18/08/2022	14,620	▼180	265	14,600	14,880	14,600	20,684,365
17/08/2022	14,800	▲80	87	14,860	14,860	14,800	20,684,365
15/08/2022	14,720	▼80	121	14,800	14,800	14,720	20,684,365
12/08/2022	14,800	▼120	32	14,780	14,800	14,780	20,684,365
10/08/2022	14,920	▼40	108	14,760	14,940	14,760	20,684,365
09/08/2022	14,960	▲160	129	14,800	14,960	14,800	20,684,365
08/08/2022	14,800	▲60	2	14,800	14,800	14,800	20,684,365
05/08/2022	14,740	▼100	47	14,780	14,780	14,600	20,684,365
03/08/2022	14,840	▲20	9	14,860	14,860	14,840	20,684,365
02/08/2022	14,820	▲40	96	14,680	14,820	14,680	20,684,365
01/08/2022	14,780	▲60	605	14,600	14,780	14,600	20,684,365
28/07/2022	14,720	▲20	128	14,700	14,800	14,520	20,684,365
27/07/2022	14,700	▲40	485	14,500	14,700	4,500	20,684,365
26/07/2022	14,660	▼340	7,364	14,920	15,000	14,220	20,684,365
25/07/2022	15,000	▼340	673	15,340	15,420	15,000	20,684,365
22/07/2022	15,340	▲140	92	15,400	15,400	15,340	20,684,365
21/07/2022	15,200	▲200	1	15,200	15,200	15,200	20,684,365
20/07/2022	15,000	▲80	232	15,020	15,240	15,000	20,684,365
18/07/2022	15,100	▲80	2,052	15,240	15,240	15,000	20,684,365
15/07/2022	15,180	▼20	215	15,780	15,780	15,180	20,684,365
12/07/2022	15,200	0	22	14,940	15,200	14,940	20,684,365
11/07/2022	15,200	0	941	15,000	15,200	15,000	20,684,365
08/07/2022	15,200	▲60	47	15,580	15,580	15,200	20,684,365
07/07/2022	15,140	▼180	140	15,320	15,320	15,140	20,684,365
06/07/2022	15,320	0	245	15,300	15,320	15,200	20,684,365
05/07/2022	15,320	0	0	0	0	0	20,684,365
04/07/2022	15,320	▲20	5	15,500	15,500	15,320	20,684,365
01/07/2022	15,300	0	0	0	0	0	20,684,365
30/06/2022	15,300	▼280	751	15,580	15,580	15,300	20,684,365
28/6/2022	15,580	0	7	15,580	15,580	15,580	20,684,365
27/06/2022	15,580	0	312	15,580	15,580	15,580	20,684,365
23/06/2022	15,580	▼120	115	15,580	15,700	15,700	20,684,365
22/06/2022	15,700	0	689	15,700	16,400	15,700	20,684,365
21/06/2022	15,700	▼80	49	15,880	15,880	15,600	20,684,365
20/06/2022	15,780	▲80	37	15,800	15,800	15,700	20,684,365
17/06/2022	15,700	▼100	2	15,700	15,700	15,700	20,684,365
16/06/2022	15,800	▲20	365	15,700	15,800	15,700	20,684,365
15/06/2022	15,780	0	18	15,700	15,780	15,700	20,684,365
14/06/2022	15,780	▼20	390	15,800	15,800	15,800	20,684,365
13/06/2022	15,800	▲140	258	15,680	15,800	15,620	20,684,365
10/06/2022	15,660	0	62	15,660	15,660	15,660	20,684,365
09/06/2022	15,660	0	63	15,660	15,660	15,660	20,684,365
08/06/2022	15,660	0	488	15,660	15,660	15,660	20,684,365
07/06/2022	15,660	▲160	29	15,700	15,700	15,660	20,684,365
03/06/2022	15,500	0	130	15,680	15,680	15,500	20,684,365
02/06/2022	15,500	▲100	51	15,500	15,500	15,500	20,684,365
01/06/2022	15,400	0	50	15,400	15,500	15,400	20,684,365
31/05/2022	15,400	▼300	839	15,600	15,600	15,340	20,684,365
28/05/2022	15,700	▼80	5	15,780	15,780	15,700	20,684,365
27/05/2022	15,780	▼20	490	15,700	15,780	15,700	20,684,365
26/05/2022	15,800	0	258	15,820	15,820	15,800	20,684,365
25/05/2022	15,800	0	201	15,600	15,800	15,600	20,684,365
24/05/2022	15,800	▼60	41,639	15,980	15,980	15,700	20,684,365
23/05/2022	15,860	▼60	414	15,980	15,980	15,860	20,684,365
18/05/2022	15,920	▼60	295	15,980	15,980	15,900	20,684,365
17/05/2022	15,980	0	341	15,980	15,980	15,860	20,684,365
16/05/2022	15,980	▲120	34	15,980	15,980	15,860	20,684,365
13/05/2022	15,860	▼40	1,664	15,860	15,860	15,660	20,684,365
10/05/2022	15,900	▼80	468	15,980	15,980	15,700	20,684,365
09/05/2022	15,980	▲320	412	15,660	15,980	15,660	20,684,365
06/05/2022	15,660	▲60	612	15,600	15,680	15,600	20,684,365
05/05/2022	15,600	▲80	1,410	15,500	15,600	15,500	20,684,365
04/05/2022	15,520	0	698	15,600	15,600	15,500	20,684,365
03/05/2022	15,520	0	300	15,520	15,540	15,520	20,684,365
02/05/2022	15,520	▲20	693	15,500	15,520	15,500	20,684,365
29/04/2022	15,500	▲20	77	15,480	15,500	15,480	20,684,365
28/04/2022	15,480	0	4,199	15,420	15,480	15,300	20,684,365
27/04/2022	15,480	0	239	15,480	15,480	15,320	20,684,365
26/04/2022	15,480	▼20	96	15,500	15,500	15,480	20,684,365
25/04/2022	15,500	0	282	15,500	15,500	15,300	20,684,365
22/04/2022	15,500	▲20	119	15,500	15,500	15,420	20,684,365
21/04/2022	15,480	▲160	124	15,320	15,500	15,320	20,684,365
20/04/2022	15,320	▼220	195	15,360	15,500	15,320	20,684,365
19/04/2022	15,540	0	113	15,500	15,540	15,500	20,684,365
18/04/2022	15,540	▲40	113	15,500	15,540	15,500	20,684,365
17/04/2022	15,500	0	111	15,600	15,600	15,420	20,684,365
12/04/2022	15,500	▲60	336	15,500	15,500	15,400	20,684,365
08/04/2022	15,440	▼40	953	15,080	15,480	15,080	20,684,365
07/04/2022	15,480	▼20	448	15,100	15,480	15,080	20,684,365
05/04/2022	15,500	▼20	642	15,520	15,520	15,060	20,684,365
04/04/2022	15,520	▼80	322	15,500	15,520	15,500	20,684,365
01/04/2022	15,600	0	149	15,700	15,700	15,500	20,684,365
31/03/2022	15,600	▲280	24,744	15,320	15,600	14,000	20,684,365
30/03/2022	15,320	▼300	4,414	15,480	15,580	15,300	20,684,365
29/03/2022	15,620	▼100	383	15,740	15,740	15,420	20,684,365
28/03/2022	15,720	▼40	360	15,560	15,740	15,560	20,684,365
25/03/2022	15,760	▲360	521	15,560	15,780	15,560	20,684,365
24/03/2022	15,400	0	3,021	15,220	15,560	15,220	20,684,365
23/03/2022	15,400	0	455	15,380	15,400	15,200	20,684,365
22/03/2022	15,400	0	237	15,360	15,400	15,200	20,684,365
21/03/2022	15,400	▲100	1,579	15,460	15,460	15,220	20,684,365
18/03/2022	15,300	▲180	161	15,420	15,420	15,260	20,684,365
17/03/2022	15,120	▼140	106	15,200	15,260	15,120	20,684,365
16/03/2022	15,260	▼20	470	15,200	15,280	15,020	20,684,365
15/03/2022	15,280	▲60	260	14,960	15,440	14,960	20,684,365
14/03/2022	15,220	▼20	224	15,160	15,260	15,160	20,684,365
11/03/2022	15,240	▼20	387	14,920	1,580	14,920	20,684,365
10/03/2022	15,260	▲140	625	15,120	15,260	15,100	20,684,365
09/03/2022	15,120	0	505	15,120	15,120	15,120	20,684,365
07/03/2022	15,120	▲120	883	15,200	15,260	15,020	20,684,365
04/03/2022	15,000	▲20	210	14,880	15,200	14,880	20,684,365
03/03/2022	14,980	0	497	14,900	15,020	14,900	20,684,365
02/03/2022	14,980	▲60	234	14,920	15,000	14,900	20,684,365
28/02/2022	14,920	0	126	15,200	15,200	14,920	20,684,365
25/02/2022	14,920	▼80	846	15,000	15,000	14,900	20,684,365
24/02/2022	15,000	▼2540	218	15,100	15,100	15,000	20,684,365
23/02/2022	17,540	▲2520	20,365	7,340	7,700	7,340	20,684,365
22/02/2022	15,020	▼20	1,425	15,020	15,100	15,020	20,684,365
21/02/2022	15,040	▲40	923	15,060	15,060	15,000	20,684,365
18/02/2022	15,000	▲40	693	14,980	15,000	14,980	20,684,365
17/02/2022	14,960	0	263	14,820	15,480	14,820	20,684,365
15/02/2022	14,960	▲40	14	14,820	14,960	14,820	20,684,365
14/02/2022	14,920	0	74	14,940	14,940	14,920	20,684,365
11/02/2022	14,920	▼40	1,034	14,920	14,960	14,920	20,684,365
09/02/2022	14,960	▲80	103	14,740	14,960	14,740	20,684,365
08/02/2022	14,880	▼20	889	14,780	14,960	14,780	20,684,365
07/02/2022	14,900	▼80	311	14,740	14,940	14,740	20,684,365
04/02/2022	14,980	▲160	226	14,980	14,980	14,960	20,684,365
03/02/2022	14,820	▼80	207	14,800	14,820	14,800	20,684,365
01/02/2022	14,900	▼20	6	14,900	14,900	14,900	20,684,365
31/01/2022	14,920	▼60	95	14,920	14,920	14,920	20,684,365
27/01/2022	14,980	▲160	117	15,000	15,000	14,880	20,684,365
26/01/2022	14,820	▼100	74	14,960	14,960	14,820	20,684,365
24/01/2022	14,920	0	276	14,940	14,940	14,920	20,684,365
21/01/2022	14,920	▼40	39	14,920	14,920	14,920	20,684,365
20/01/2022	14,960	▲80	3,016	14,960	14,980	14,740	20,684,365
19/01/2022	14,880	▲80	289	14,860	14,880	14,800	20,684,365
18/01/2022	14,800	▲120	115	14,860	14,860	14,800	20,684,365
17/01/2022	14,680	▼220	238	14,700	14,900	14,680	20,684,365
14/01/2022	14,900	0	170	14,820	14,920	14,820	20,684,365
12/01/2022	14,900	▲60	19	14,780	14,960	14,780	20,684,365
11/01/2022	14,840	0	20	14,960	14,960	14,840	20,684,365
10/01/2022	14,840	▲60	642	14,780	15,000	14,640	20,684,365
06/01/2021	14,780	▼100	25	14,880	14,880	14,580	20,684,365
05/01/2022	14,880	0	175	14,720	14,900	14,540	20,684,365
04/01/2022	14,880	▼20	111	14,700	14,900	14,700	20,684,365
03/01/2022	14,900	0	9	14,900	14,900	14,900	20,684,365
30/12/2021	14,900	0	383	14,900	14,900	14,700	20,684,365
29/12/2021	14,900	▲40	366	14,820	14,900	14,820	20,684,365
28/12/2021	14,860	0	2,051	14,860	14,880	14,800	20,684,365
27/12/2021	14,860	▲100	191	14,700	14,860	14,700	20,684,365
24/12/2021	14,760	▼100	415	14,700	14,760	14,620	20,684,365
23/12/2021	14,860	▲200	985	14,680	14,880	14,680	20,684,365
21/12/2021	14,660	▼20	110	14,640	14,660	14,640	20,684,365
20/12/2021	14,680	▼220	187	14,700	14,700	14,480	20,684,365
16/12/2021	14,900	0	527	14,700	14,900	14,600	20,684,365
15/12/2021	14,900	▲420	527	14,700	14,900	14,600	20,684,365
14/12/2021	14,480	▲40	2	14,480	14,480	14,480	20,684,365
13/12/2021	14,440	▼40	186	14,460	14,460	14,440	20,684,365
10/12/2021	14,480	▲180	21	14,480	14,480	1,480	20,684,365
09/12/2021	14,300	▼100	408	14,300	14,400	14,280	20,684,365
08/12/2021	14,400	▼140	511	14,400	14,500	14,400	20,684,365
07/12/2021	14,540	▼20	69	14,500	14,600	14,500	20,684,365
06/12/2021	14,560	▼40	422	14,580	14,580	14,560	20,684,365
03/12/2021	14,600	▲40	29	14,620	14,620	14,560	20,684,365
02/12/2021	14,560	▼40	170	14,620	14,620	14,560	20,684,365
01/12/2021	14,600	▼20	469	14,580	14,620	14,580	20,684,365
30/11/2021	14,620	▼20	201	14,620	14,700	14,620	20,684,365
29/11/2021	14,640	0	305	14,540	14,640	14,540	20,684,365
26/11/2021	14,640	▲40	109	14,600	14,640	14,600	20,684,365
25/11/2021	14,600	▼40	64	14,400	14,680	14,400	20,684,365
24/11/2021	14,640	▼20	128	14,660	14,660	14,600	20,684,365
22/11/2021	14,660	▼140	1,953	14,800	14,800	14,100	20,684,365
17/11/2021	14,800	0	458	14,900	14,900	14,800	20,684,365
16/11/2021	14,800	0	19	14,800	14,800	14,800	20,684,365
15/11/2021	14,800	0	52	14,800	14,800	14,800	20,684,365
12/11/2021	14,800	0	834	14,840	15,020	14,500	20,684,365
10/11/2021	14,800	▼160	117	14,700	14,800	14,700	20,684,365
06/11/2021	14,960	▲80	106	14,980	14,980	14,900	20,684,365
05/11/2021	14,880	0	158	14,880	14,880	14,880	20,684,365
04/11/2021	14,880	▲100	36	14,680	14,880	14,680	20,684,365
03/11/2021	14,780	0	216	14,980	14,980	14,780	20,684,365
02/11/2021	14,780	▼100	90	14,800	14,800	14,680	20,684,365
01/11/2021	14,880	▼100	163	14,900	14,900	14,700	20,684,365
28/10/2021	14,980	▲180	197	14,800	14,980	14,800	20,684,365
27/10/2021	14,800	▼80	3,069	14,620	14,880	14,620	20,684,365
26/10/2021	14,880	0	208	14,880	14,880	14,700	20,684,365
25/10/2021	14,880	0	208	14,880	14,880	14,700	20,684,365
22/10/2021	14,880	▲60	131	14,820	14,880	14,700	20,684,365
21/10/2021	14,820	▲140	75	14,680	14,820	14,680	20,684,365
20/10/2021	14,680	▼20	405	14,500	14,680	14,500	20,684,365
19/10/2021	14,700	▼80	172	14,700	14,700	14,680	20,684,365
18/10/2021	14,780	0	85	14,780	14,780	14,760	20,684,365
14/10/2021	14,780	0	188	14,700	14,780	14,700	20,684,365
13/10/2021	14,780	▼180	1,670	14,960	14,960	14,600	20,684,365
12/10/2021	14,960	0	200	14,960	14,960	14,960	20,684,365
11/10/2021	14,960	▼20	59	14,980	15,000	14,880	20,684,365
08/10/2021	14,980	0	154	14,800	14,980	14,800	20,684,365
04/10/2021	14,980	▲80	481	14,800	15,000	14,800	20,684,365
01/10/2021	14,900	▼100	249	14,900	15,000	14,900	20,684,365
30/09/2021	15,000	▲100	80	15,000	15,000	15,000	20,684,365
29/09/2021	14,900	▼60	172	14,960	15,000	14,900	20,684,365
28/09/2021	14,960	▼20	82	14,960	14,960	14,900	20,684,365
27/09/2021	14,980	0	58	14,980	14,980	14,980	20,684,365
23/09/2021	14,980	▲40	99	15,000	15,000	14,980	20,684,365
22/09/2021	14,940	▲60	41	15,000	15,120	14,940	20,684,365
21/09/2021	14,880	▼80	15	14,880	14,880	14,880	20,684,365
20/09/2021	14,960	0	61	14,960	14,960	14,960	20,684,365
17/09/2021	14,960	▲160	140	14,960	14,980	14,900	20,684,365
15/09/2021	14,800	▼200	115	15,000	15,000	14,800	20,684,365
14/09/2021	15,000	▲140	205	15,000	15,040	15,000	20,684,365
13/09/2021	14,860	▼140	129	15,500	15,500	14,860	20,684,365
09/09/2021	15,000	0	43	15,040	15,040	15,000	20,684,365
08/09/2021	15,000	0	77	15,000	15,000	14,900	20,684,365
07/09/2021	15,000	▲180	31	15,000	15,100	15,000	20,684,365
06/09/2021	14,820	▼180	188	15,000	15,000	14,820	20,684,365
03/09/2021	15,000	▲20	123	14,880	15,000	14,880	20,684,365
02/09/2021	14,980	0	305	14,880	14,980	14,880	20,684,365
01/09/2021	14,980	▲20	33	14,920	14,980	14,920	20,684,365
31/08/2021	14,960	▼20	47	15,000	15,000	14,940	20,684,365
30/08/2021	14,980	▼220	97	15,620	15,620	14,900	20,684,365
27/08/2021	15,200	▲240	1,110	14,920	16,000	14,920	20,684,365
26/08/2021	14,960	0	46	14,960	14,960	14,960	20,684,365
25/08/2021	14,960	▼20	130	14,920	14,960	14,900	20,684,365
24/08/2021	14,980	▲20	295	14,800	14,980	14,800	20,684,365
23/08/2021	14,960	0	118	14,960	14,960	14,940	20,684,365
20/08/2021	14,960	▲20	44	14,960	14,960	14,960	20,684,365
19/08/2021	14,940	0	286	14,960	14,980	14,940	20,684,365
18/08/2021	14,940	0	105	14,940	14,940	14,940	20,684,365
17/08/2021	14,940	▼20	776	14,760	14,960	14,760	20,684,365
13/08/2021	14,960	▼20	180	14,740	14,960	14,740	20,684,365
12/08/2021	14,980	▲20	44	14,820	14,980	14,820	20,684,365
11/08/2021	14,960	▲100	217	14,980	14,980	14,800	20,684,365
10/08/2021	14,860	▲180	395	14,860	14,860	14,700	20,684,365
09/08/2021	14,680	▲40	206	14,820	14,820	14,680	20,684,365
06/08/2021	14,640	▼60	269	14,720	14,900	14,420	20,684,365
05/08/2021	14,700	▼200	2,905	15,000	15,000	14,400	20,684,365
04/08/2021	14,900	▼100	729	15,000	15,000	14,320	20,684,365
03/08/2021	15,000	0	10,752	15,020	15,100	1,500	20,684,365
02/08/2021	15,000	▼300	1,899	15,040	15,240	1,500	20,684,365
30/07/2021	15,300	▼80	259	15,260	15,300	15,260	20,684,365
29/07/2021	15,380	▲160	75	15,400	15,400	15,240	20,684,365
28/07/2021	15,220	▼80	105	15,160	15,300	15,160	20,684,365
27/07/2021	15,300	▲80	241	15,680	15,680	15,300	20,684,365
26/07/2021	15,220	0	52	15,240	15,240	15,220	20,684,365
23/07/2021	15,220	0	164	15,220	15,320	15,220	20,684,365
22/07/2021	15,220	0	10	15,220	15,220	15,220	20,684,365
21/07/2021	15,220	0	228	15,240	15,240	15,040	20,684,365
20/07/2021	15,220	0	31	15,220	15,220	15,220	20,684,365
19/07/2021	15,220	▲20	20	15,300	15,300	15,220	20,684,365
16/07/2021	15,200	▼80	765	15,020	15,220	15,020	20,684,365
15/07/2021	15,280	▲80	80	15,280	15,300	15,280	20,684,365
14/07/2021	15,200	▼100	208	15,280	15,280	15,200	20,684,365
13/07/2021	15,300	▲200	255	15,200	15,300	15,180	20,684,365
12/07/2021	15,100	0	296	15,240	15,240	15,100	20,684,365
09/07/2021	15,100	▲80	1,168	15,020	15,200	15,000	20,684,365
08/07/2021	15,020	▼160	156	15,000	15,180	15,000	20,684,365
07/07/2021	15,180	0	387	15,180	15,180	15,020	20,684,365
06/07/2021	15,180	0	32	15,020	15,180	15,020	20,684,365
05/07/2021	15,180	▼120	2,180	15,300	15,300	15,000	20,684,365
02/07/2021	15,300	▲140	5,402	16,000	16,200	15,200	20,684,365
01/07/2021	15,160	0	407	15,160	15,160	15,080	20,684,365
30/06/2021	15,160	0	119	15,160	15,160	15,100	20,684,365
29/06/2021	15,160	▼20	342	15,180	15,180	15,100	20,684,365
28/06/2021	15,180	▲100	723	15,080	15,200	15,080	20,684,365
25/06/2021	15,080	▼20	183	15,100	15,100	15,040	20,684,365
24/06/2021	15,100	▼80	306	15,180	15,180	15,100	20,684,365
23/06/2021	15,180	▼20	458	15,180	15,180	15,080	20,684,365
22/06/2021	15,200	▲100	1,334	15,020	15,200	15,020	20,684,365
21/06/2021	15,100	▲100	2,978	15,000	15,160	15,000	20,684,365
17/06/2021	15,000	▼220	4,512	15,200	15,220	15,000	20,684,365
16/06/2021	15,220	▲200	10,987	15,000	15,500	15,000	20,684,365
15/06/2021	15,020	▲20	2,475	15,020	15,080	15,000	20,684,365
14/06/2021	15,000	0	9,045	15,000	15,720	4,600	20,684,365
11/06/2021	15,000	0	399	15,100	15,100	14,840	20,684,365
10/06/2021	15,000	▲40	1,716	15,000	15,000	14,920	20,684,365
09/06/2021	14,960	0	1,323	15,000	15,100	14,960	20,684,365
08/06/2021	14,960	▲180	919	14,820	15,000	14,800	20,684,365
07/06/2021	14,780	▲100	183	14,600	14,780	14,600	20,684,365
04/06/2021	14,680	▲100	209	14,500	14,680	14,500	20,684,365
03/06/2021	14,580	▲80	214	14,500	14,580	14,500	20,684,365
02/06/2021	14,500	0	461	14,500	14,700	14,480	20,684,365
01/06/2021	14,500	0	2,874	14,500	14,500	14,420	20,684,365
31/05/2021	14,500	▼80	791	14,580	14,780	14,480	20,684,365
28/05/2021	14,580	0	498	14,520	14,520	14,500	20,684,365
27/05/2021	14,580	▲180	368	14,500	14,580	14,420	20,684,365
26/05/2021	14,400	▲180	970	14,220	14,400	14,100	20,684,365
25/05/2021	14,220	▼380	667	14,600	14,600	14,020	20,684,365
24/05/2021	14,600	▼600	716	15,220	15,220	14,600	20,684,365
21/05/2021	15,200	▼100	347	15,000	15,200	15,000	20,684,365
20/05/2021	15,300	▼180	930	15,480	15,480	15,200	20,684,365
19/05/2021	15,480	▼240	648	14,800	15,480	14,800	20,684,365
18/05/2021	15,720	▲40	837	15,500	15,880	15,500	20,684,365
17/05/2021	15,680	0	744	15,680	15,720	15,400	20,684,365
13/05/2021	15,680	▼40	985	15,800	15,800	15,500	20,684,365
12/05/2021	15,720	▲60	1,217	16,700	16,700	15,400	20,684,365
11/05/2021	15,660	▲280	3,998	15,480	16,000	15,440	20,684,365
10/05/2021	15,380	▲120	4,959	15,500	16,780	14,500	20,684,365
07/05/2021	15,260	▲840	2,354	15,000	15,360	14,700	20,684,365
06/05/2021	14,420	▲740	4,350	13,820	14,460	13,820	20,684,365
05/05/2021	13,680	▲20	263	13,980	13,980	13,680	20,684,365
04/05/2021	13,660	▲100	1,412	13,740	13,740	13,600	20,684,365
03/05/2021	13,560	▼60	813	14,300	14,300	13,560	20,684,365
29/04/2021	13,620	▼780	92	13,680	13,680	13,200	20,684,365
28/04/2021	14,400	▲1300	1,601	13,120	14,400	13,040	20,684,365
27/04/2021	13,100	▲80	605	13,020	13,100	13,000	20,684,365
23/04/2021	13,020	0	306	12,920	13,060	12,920	20,684,365
22/04/2021	13,020	0	142	13,000	13,020	12,920	20,684,365
21/04/2021	13,020	0	33	13,020	13,020	13,020	20,684,365
20/04/2021	13,020	0	77	13,060	13,060	13,000	20,684,365
19/04/2021	13,020	0	301	13,080	13,080	12,920	20,684,365
13/04/2021	13,020	0	1,489	12,000	13,080	12	20,684,365
12/04/2021	13,020	▼40	108	13,040	13,040	13,000	20,684,365
09/04/2021	13,060	▼40	13,100	12,900	13,080	12,900	20,684,365
08/04/2021	13,100	▲20	52	13,080	13,100	13,080	20,684,365
07/04/2021	13,080	0	146	13,100	13,200	13,000	20,684,365
06/04/2021	13,080	0	40	13,080	13,080	13,080	20,684,365
05/04/2021	13,080	▲20	10	13,080	13,080	13,080	20,684,365
02/04/2021	13,060	▼20	95	13,080	13,080	13,060	20,684,365
01/04/2021	13,080	▲80	50	13,080	13,080	13,080	20,684,365
31/03/2021	13,000	▼80	403	13,100	13,100	13,000	20,684,365
30/03/2021	13,080	▼20	653	12,900	13,100	12,900	20,684,365
29/03/2021	13,100	0	220	13,100	13,180	13,000	20,684,365
26/03/2021	13,100	0	350	13,100	13,100	13,060	20,684,365
25/03/2021	13,100	▼80	1,146	13,200	13,200	13,100	20,684,365
24/03/2021	13,180	▲240	1,483	13,000	13,300	13,000	20,684,365
23/03/2021	12,940	▲160	1,347	13,100	13,100	12,780	20,684,365
22/03/2021	12,780	▲180	952	12,660	12,800	12,660	20,684,365
19/03/2021	12,600	▲140	130	12,200	12,600	12,200	20,684,365
18/03/2021	12,460	0	135	12,660	12,660	12,460	20,684,365
17/03/2021	12,460	▼140	1,984	12,600	12,820	12,440	20,684,365
16/03/2021	12,600	▼100	450	12,600	12,600	12,400	20,684,365
15/03/2021	12,700	▲200	874	12,800	12,800	12,500	20,684,365
12/03/2021	12,500	▲100	409	12,400	12,600	12,500	20,684,365
11/03/2021	12,400	▲140	1,268	112,280	13,340	12,200	20,684,365
10/03/2021	12,260	▲20	180	12,480	12,480	12,260	20,684,365
09/03/2021	12,240	▲20	320	12,300	12,340	12,220	20,684,365
05/03/2021	12,220	▼80	35	12,400	12,400	12,220	20,684,365
04/03/2021	12,300	▼20	424	12,220	12,740	12,220	20,684,365
03/03/2021	12,320	▲140	1,251	12,220	12,900	12,220	20,684,365
02/03/2021	12,180	▼600	1,634	12,180	12,180	12,180	20,684,365
01/03/2021	12,780	▼1160	4,465	13,000	13,560	12,560	20,684,365
26/02/2021	13,940	▲1140	1,622	12,300	14,080	12,200	20,684,365
25/02/2021	12,800	▼400	796	12,140	13,180	12,100	20,684,365
24/02/2021	13,200	▲1160	778	11,880	13,200	11,880	20,684,365
23/02/2021	12,040	▲100	965	11,920	12,100	11,840	20,684,365
22/02/2021	11,940	▼20	44	11,940	11,940	11,940	20,684,365
19/02/2021	11,960	▼20	31	12,000	12,000	11,960	20,684,365
18/02/2021	11,980	0	226	12,000	12,000	11,960	20,684,365
17/02/2021	11,980	▼20	191	11,960	11,980	11,960	20,684,365
16/02/2021	12,000	0	98	12,000	12,000	11,800	20,684,365
15/02/2021	12,000	▲100	581	12,000	12,000	11,620	20,684,365
12/02/2021	11,900	▲300	832	12,200	12,200	11,600	20,684,365
11/02/2021	11,600	▼100	231	11,600	11,600	11,600	20,684,365
10/02/2021	11,700	0	25	11,800	11,800	11,700	20,684,365
09/02/2021	11,700	0	250	11,700	11,700	11,680	20,684,365
08/02/2021	11,700	▲20	570	11,500	11,700	11,500	20,684,365
05/02/2021	11,680	▼20	617	11,800	11,800	11,680	20,684,365
04/02/2021	11,700	0	2	11,700	11,700	11,700	20,684,365
03/02/2021	11,700	▼40	937	11,600	11,700	11,600	20,684,365
02/02/2021	11,740	0	700	11,800	11,800	11,740	20,684,365
01/02/2021	11,740	▼40	23	11,760	11,760	11,740	20,684,365
29/01/2021	11,780	▲100	53	11,780	11,780	11,600	20,684,365
28/01/2021	11,680	0	267	12	11,760	11,600	20,684,365
27/01/2021	11,680	0	15	11,680	11,680	11,680	20,684,365
26/01/2021	11,680	0	94	11,680	11,680	11,680	20,684,365
25/01/2021	11,680	0	0	0	0	0	20,684,365
22/01/2021	11,680	▼20	534	117,000	117,000	11,680	20,684,365
21/01/021	11,700	▼20	1,125	11,800	11,800	11,600	20,684,365
20/01/2021	11,720	▼40	222	11,740	11,740	11,640	20,684,365
19/01/2021	11,760	▲120	140	11,760	11,760	11,640	20,684,365
18/01/2021	11,640	▼60	6,887	11,800	11,800	11,480	20,684,365
15/01/2021	11,700	▲200	296	11,800	11,800	11,600	20,684,365
14/01/2021	11,500	▼100	142	11,500	11,600	11,500	20,684,365
13/01/2021	11,600	▼100	485	11,600	11,600	11,600	20,684,365
12/01/2021	11,700	▼80	80	11,700	11,700	11,700	20,684,365
11/01/2021	11,780	0	310	11,700	11,780	11,700	20,684,365
08/01/2021	11,780	▲80	563	11,580	11,780	11,580	20,684,365
06/01/2021	11,700	0	51	11,700	11,700	11,700	20,684,365
05/01/2021	11,700	0	286	11,700	11,780	11,700	20,684,365
04/01/2021	11,700	0	12	11,700	11,700	11,700	20,684,365
31/12/2020	11,700	0	526	11,700	11,700	11,500	20,684,365
30/12/2020	11,700	0	396	11,700	11,700	11,500	20,684,365
29/12/2020	11,700	▲100	40	11,700	11,700	11,700	20,684,365
28/12/2020	11,600	▼180	830	11,780	11,780	11,480	20,684,365
25/12/2020	11,780	▲180	217	11,700	11,780	11,580	20,684,365
24/12/2020	11,600	0	197	11,560	11,600	11,560	20,684,365
23/12/2020	11,600	▼140	639	11,740	11,740	11,500	20,684,365
22/12/2020	11,740	▼200	3,995	11,800	11,900	11,400	20,684,365
21/12/2020	11,940	▲40	39	11,940	11,940	11,900	20,684,365
18/12/2020	11,900	0	286	11,900	11,900	11,700	20,684,365
17/12/2020	11,900	▲120	20	11,800	11,900	11,800	20,684,365
16/12/2020	11,780	0	0	0	0	0	20,684,365
15/12/2020	11,780	▲80	23	11,800	11,800	11,780	20,684,365
14/12/2020	11,700	0	1,320	11,800	11,800	11,500	20,684,365
11/12/2020	11,700	▼100	365	11,800	11,800	11,700	20,684,365
10/12/2020	11,800	0	448	11,700	11,800	11,700	20,684,365
09/12/2020	11,800	0	420	11,800	11,900	11,800	20,684,365
08/12/2020	11,800	0	96	11,800	11,800	11,700	20,684,365
07/12/2020	11,800	▲120	2,060	11,700	11,800	11,680	20,684,365
04/12/2020	11,680	▲60	74	11,680	11,680	11,680	20,684,365
03/12/2020	11,620	▼80	223	11,680	11,700	11,620	20,684,365
02/12/2020	11,700	▲20	2,017	11,680	11,700	11,680	20,684,365
01/12/2020	11,680	0	236	11,500	11,680	11,500	20,684,365
30/11/2020	11,680	0	110	11,680	11,680	11,680	20,684,365
27/11/2020	11,680	0	115	11,680	11,680	11,680	20,684,365
26/11/2020	11,680	▲180	10	11,680	11,680	11,680	20,684,365
25/11/2020	11,500	▼180	1,021	11,900	11,900	11,500	20,684,365
24/11/2020	11,680	0	79	11,680	11,680	11,680	20,684,365
23/11/2020	11,680	0	314	11,680	11,680	11,680	20,684,365
20/11/2020	11,680	▲80	129	11,600	11,680	11,600	20,684,365
19/11/2020	11,600	0	45	11,700	11,700	11,600	20,684,365
18/11/2020	11,600	0	110	11,660	11,660	11,600	20,684,365
17/11/2020	11,600	▲100	265	11,700	11,700	11,380	20,684,365
16/11/2020	11,500	▼180	538	11,680	11,680	11,500	20,684,365
13/11/2020	11,680	▲200	120	11,500	11,680	11,480	20,684,365
12/11/2020	11,480	0	193	11,500	11,500	11,480	20,684,365
11/11/2020	11,480	0	77	11,480	11,480	11,480	20,684,365
10/11/2020	11,480	▼60	145	11,480	11,480	11,480	20,684,365
06/11/2020	11,540	▼60	108	11,600	11,600	11,540	20,684,365
05/11/2020	11,600	0	0	0	0	0	20,684,365
04/11/2020	11,600	▼80	569	11,680	11,680	11,600	20,684,365
03/11/2020	11,680	0	109	11,700	11,700	11,680	20,684,365
28/10/2020	11,680	▼20	10	11,680	11,680	11,680	20,684,365
27/10/2020	11,700	0	0	0	0	0	20,684,365
26/10/2020	11,700	0	2	11,700	11,700	11,700	20,684,365
23/10/2020	11,700	0	5,210	11,700	11,700	11,700	20,684,365
22/10/2020	11,700	▲20	20	11,700	11,700	11,700	20,684,365
21/10/2020	11,680	▲40	58	11,640	11,680	11,640	20,684,365
20/10/2020	11,640	▼20	257	11,640	11,640	11,540	20,684,365
19/10/2020	11,660	▲20	147	11,660	11,660	11,640	20,684,365
16/10/2020	11,640	▲40	713	11,700	11,700	11,500	20,684,365
14/10/2020	11,600	0	1,012	11,700	11,700	11,500	20,684,365
13/10/2020	11,600	▲20	35	11,500	11,600	11,460	20,684,365
12/10/2020	11,580	▲80	283	11,500	11,580	11,500	20,684,365
09/10/2020	11,500	▼100	234	11,700	11,700	11,300	20,684,365
08/10/2020	11,600	▼80	47	11,600	11,600	11,600	20,684,365
07/10/2020	11,680	0	60	11,680	11,680	11,680	20,684,365
06/10/2020	11,680	0	60	11,680	11,680	11,680	20,684,365
05/10/2020	11,680	▲20	291	11,660	11,680	11,500	20,684,365
02/10/2020	11,660	0	0	0	0	0	20,684,365
01/10/2020	11,660	0	300	11,680	11,680	11,500	20,684,365
30/09/2020	11,660	0	1,191	11,700	11,700	11,500	20,684,365
29/09/2020	11,660	▲160	1,210	11,500	11,660	11,500	20,684,365
28/09/2020	11,500	▼180	1,045	11,680	11,680	11,500	20,684,365
25/09/2020	11,680	▼20	100	11,680	11,680	11,680	20,684,365
23/09/2020	11,700	0	1,605	11,700	11,700	11,680	20,684,365
22/09/2020	11,700	▲200	520	11,700	11,700	11,700	20,684,365
21/09/2020	11,500	▼200	6,069	11,700	11,700	11,500	20,684,365
15/09/2020	11,700	▲20	1,563	11,660	11,700	11,500	20,684,365
14/09/2020	11,680	0	200	11,680	11,680	11,680	20,684,365
11/09/2020	11,680	▲100	57	11,640	11,680	11,640	20,684,365
10/09/2020	11,580	▼80	334	11,640	11,640	11,580	20,684,365
09/09/2020	11,660	0	200	11,660	11,660	11,660	20,684,365
08/09/2020	11,660	0	110	11,660	11,660	11,540	20,684,365
07/09/2020	11,660	▼20	89	11,680	11,680	11,660	20,684,365
04/09/2020	11,680	▲100	70	11,680	11,680	11,680	20,684,365
03/09/2020	11,580	▼100	1,525	11,680	11,680	11,540	20,684,365
02/09/2020	11,680	0	230	11,680	11,680	11,680	20,684,365
01/09/2020	11,680	0	64	11,680	11,680	11,680	20,684,365
31/08/2020	11,680	▲20	215	11,600	11,680	11,600	20,684,365
28/08/2020	11,660	▼20	68	11,680	11,680	11,660	20,684,365
27/08/2020	11,680	▼20	508	11,680	11,680	11,680	20,684,365
26/08/2020	11,700	▲20	344	11,700	11,700	11,700	20,684,365
25/08/2020	11,680	0	89	11,600	11,680	11,600	20,684,365
24/08/2020	11,680	▼20	80	11,680	11,680	11,680	20,684,365
14/08/2020	11,700	▲20	20	11,700	11,700	11,700	20,684,365
13/08/2020	11,680	0	80	11,680	11,680	11,680	20,684,365
12/08/2020	11,680	0	222	11,680	11,680	11,680	20,684,365
11/08/2020	11,680	0	211	11,680	11,680	11,480	20,684,365
10/08/2020	11,680	0	3,045	77,680	11,700	11,580	20,684,365
07/08/2020	11,680	0	75	11,660	11,680	11,660	20,684,365
06/08/2020	11,680	0	20	11,680	11,680	11,680	20,684,365
05/08/2020	11,680	▼40	1,113	11,680	11,700	11,680	20,684,365
04/08/2020	11,720	0	5,810	11,680	11,720	11,600	20,684,365
03/08/2020	11,720	▲80	12	11,720	11,720	11,720	20,684,365
31/07/2020	11,640	▼40	470	11,700	11,700	11,200	20,684,365
30/07/2020	11,680	▲80	185	11,640	11,680	11,600	20,684,365
29/07/2020	11,600	0	31	11,600	11,600	11,600	20,684,365
28/07/2020	11,600	▲100	856	11,600	11,600	11,500	20,684,365
27/07/2020	11,500	0	285	115,000	11,500	11,500	20,684,365
24/07/2020	11,500	▼20	207	11,540	11,540	11,500	20,684,365
23/07/2020	11,520	0	748	11,520	11,520	11,500	20,684,365
22/07/2020	11,520	0	176	11,620	11,620	11,520	20,684,365
21/07/2020	11,520	0	200	11,520	11,520	11,520	20,684,365
20/07/2020	11,520	▼80	599	11,500	11,640	11,500	20,684,365
17/07/2020	11,600	0	510	11,600	11,600	11,600	20,684,365
16/07/2020	11,600	0	25	11,600	11,600	11,600	20,684,365
15/07/2020	11,600	▲100	1,048	11,700	11,700	11,500	20,684,365
14/07/2020	11,500	▼80	101	11,520	11,580	11,500	20,684,365
13/07/2020	11,580	0	702	11,580	11,580	11,580	20,684,365
10/07/2020	11,580	0	38	11,580	11,580	11,580	20,684,365
09/07/2020	11,580	▲60	5,726	11,600	11,700	11,020	20,684,365
08/07/2020	11,520	0	200	11,520	11,520	11,520	20,684,365
07/07/2020	11,520	0	0	0	0	0	20,684,365
06/07/2020	11,520	0	117	11,520	11,520	11,520	20,684,365
03/07/2020	11,520	▲20	560	11,520	11,680	11,520	20,684,365
02/07/2020	11,500	0	117	11,600	11,600	11,500	20,684,365
01/06/2020	11,500	▼20	553	11,600	11,600	11,500	20,684,365
30/06/2020	11,520	▼280	2,638	11,600	11,680	11,500	20,684,365
29/06/2020	11,800	▲100	8,307	11,600	11,800	11,580	20,684,365
26/06/2020	11,700	▲100	633	11,600	11,700	11,600	20,684,365
25/06/2020	11,600	▼100	1,264	11,700	11,840	11,600	20,684,365
24/06/2020	11,700	▲100	115	11,600	11,700	11,600	20,684,365
23/06/2020	11,600	▲40	200	11,600	11,600	11,600	20,684,365
22/06/2020	11,560	▲60	400	11,500	11,560	11,500	20,684,365
19/06/2020	11,500	0	325	11,700	11,700	11,500	20,684,365
17/06/2020	11,500	▼100	119	11,660	11,660	11,500	20,684,365
16/06/2020	11,600	0	412	11,800	11,800	11,600	20,684,365
15/06/2020	11,600	▼100	1,021	11,000	11,700	11,000	20,684,365
12/06/2020	11,700	▲100	411	11,600	12,000	11,520	20,684,365
11/06/2020	11,600	▲40	102	11,600	11,600	11,560	20,684,365
10/06/2020	11,560	▲10	10,536	11,700	11,700	11,500	20,684,365
09/06/2020	11,550	▲50	437	11,600	11,600	11,560	20,684,365
08/06/2020	11,500	▼80	179	11,500	11,500	11,500	20,684,365
05/06/2020	11,580	▲280	2,032	11,300	11,600	11,300	20,684,365
04/06/2020	11,300	▲100	1,010	11,400	11,700	11,300	20,684,365
03/06/2020	11,200	▼200	2,129	11,600	11,600	11,000	20,684,365
02/06/2020	11,400	▼100	90	11,400	11,400	11,400	20,684,365
01/06/2020	11,500	▲100	484	11,400	11,500	11,400	20,684,365
29/05/2020	11,400	▲120	2,834	11,300	12,400	11,000	20,684,365
28/05/2020	11,280	▼20	5,233	11,300	11,300	11,280	20,684,365
27/05/2020	11,300	0	8,108	11,400	11,500	11,200	20,684,365
26/05/2020	11,300	▼80	965	11,380	11,380	11,300	20,684,365
25/05/2020	11,380	▼100	100	11,380	11,380	11,380	20,684,365
22/05/2020	11,480	▼20	37	11,480	11,480	11,480	20,684,365
21/05/2020	11,500	▲100	1,237	11,420	11,500	11,240	20,684,365
20/05/2020	11,400	0	274	11,440	11,440	11,400	20,684,365
19/05/2020	11,400	0	20	11,400	11,400	11,400	20,684,365
18/05/2020	11,400	0	211	10,700	11,400	10,700	20,684,365
15/05/2020	11,400	▼80	114	11,600	11,600	11,400	20,684,365
13/05/2020	11,480	▼60	302	11,400	11,580	11,400	20,684,365
12/05/2020	11,540	▼40	3	11,540	11,540	11,540	20,684,365
08/05/2020	11,580	▲180	324	11,400	11,800	11,400	20,684,365
07/05/2020	11,400	0	657	11,600	11,600	11,380	20,684,365
05/05/2020	11,400	0	100	11,400	11,400	11,400	20,684,365
04/05/2020	11,400	▼600	2,312	11,600	11,600	11,320	20,684,365
30/04/2020	12,000	▲720	776	11,280	12,000	11,280	20,684,365
29/04/2020	11,280	▼220	1,102	11,500	11,500	10,900	20,684,365
28/04/2020	11,500	▲600	276	10,900	11,500	10,900	20,684,365
27/04/2020	10,900	▼200	1,496	10,500	10,900	10,500	20,684,365
24/04/2020	11,100	▼200	1,021	11,300	11,360	11,100	20,684,365
23/04/2020	11,300	0	1,087	11,500	11,580	11,100	20,684,365
22/04/2020	11,300	▼99700	1,147	12,000	12,000	11,200	20,684,365
21/04/2020	111,000	▲100200	782	10,880	11,700	10,800	20,684,365
20/04/2020	10,800	▲180	470	10,800	10,800	10,780	20,684,365
17/04/2020	10,620	▲20	0	10,620	10,620	10,620	20,684,365
16/40/2020	10,600	▼80	200	10,500	10,600	10,500	20,684,365
15/04/2020	10,680	▲180	185	10,700	10,700	10,600	20,684,365
14/04/2020	10,500	▲20	3,342	10,480	10,600	10,400	20,684,365
13/04/2020	10,480	0	1,347	10,500	11,000	10,480	20,684,365
10/04/2020	10,480	▼20	311	10,600	10,600	10,480	20,684,365
09/04/2020	10,500	▼80	252	10,800	10,800	10,400	20,684,365
08/04/2020	10,580	▲80	541	10,500	10,580	10,400	20,684,365
07/04/2020	10,500	▲220	858	10,280	10,500	10,280	20,684,365
06/04/2020	10,280	▼20	4,053	10,020	10,300	10,020	20,684,365
03/04/2020	10,300	0	76	10,300	10,300	10,300	20,684,365
02/04/2020	10,300	▼100	3,970	10,280	10,300	10,200	20,684,365
01/04/2020	10,400	▼300	4,523	10,000	10,700	10,000	20,684,365
31/03/2020	10,700	▼100	349	10,800	10,800	10,700	20,684,365
30/03/2020	10,800	▲80	908	10,800	10,800	10,200	20,684,365
27/03/2020	10,720	▼280	508	10,800	10,960	10,720	20,684,365
26/03/2020	11,000	▼120	406	10,800	11,000	10,800	20,684,365
25/03/2020	11,120	▲520	171	10,500	11,120	10,500	20,684,365
24/03/2020	10,600	▼20	238	10,800	10,800	10,400	20,684,365
23/03/2020	10,620	▲20	100	10,620	10,620	10,620	20,684,365
20/03/2020	10,600	▲200	1,932	10,000	11,400	10,000	20,684,365
19/03/2020	10,400	▼80	471	10,500	10,500	10,320	20,684,365
18/03/2020	10,480	▲200	2,388	10,400	10,480	10,220	20,684,365
17/03/2020	10,280	▼300	56	10,300	10,400	10,200	20,684,365
16/03/2020	10,580	▼200	630	10,860	10,860	10,500	20,684,365
13/03/2020	10,780	▲80	6,716	10,700	11,400	10,500	20,684,365
12/03/2020	10,700	▲200	983	10,300	11,500	10,300	20,684,365
11/03/2020	10,500	▼200	1,065	10,700	10,700	10,000	20,684,365
10/03/2020	10,700	▲300	290	10,500	10,700	10,300	20,684,365
06/03/2020	10,400	▼100	547	10,500	10,500	10,400	20,684,365
05/03/2020	10,500	▼200	835	10,500	10,500	10,500	20,684,365
04/03/2020	10,700	▲200	343	10,700	10,700	10,700	20,684,365
03/03/2020	10,500	0	502	10,500	10,700	10,500	20,684,365
02/03/2020	10,500	0	1,052	10,000	10,500	10,000	20,684,365
28/02/2020	10,500	▼80	2,083	10,480	10,500	10,300	20,684,365
27/02/2020	10,580	▲100	305	10,500	10,620	10,500	20,684,365
26/02/2020	10,480	▼740	3,993	10,100	11,400	10,100	20,684,365
25/02/2020	11,220	▼580	3,848	12,000	12,000	10,620	20,684,365
24/02/2020	11,800	0	100	11,800	11,800	11,800	20,684,365
21/02/2020	11,800	0	76	11,900	11,900	11,800	20,684,365
20/02/2020	11,800	0	10	11,800	11,800	11,800	20,684,365
19/02/2020	11,800	▲200	19	11,900	11,900	11,800	20,684,365
18/02/2020	11,600	▼80	220	11,680	11,680	11,600	20,684,365
17/02/2020	11,680	▼20	913	12,000	12,000	11,400	20,684,365
14/02/2020	11,700	0	336	11,600	11,800	11,600	20,684,365
13/02/2020	11,700	▼100	942	12,000	12,000	11,500	20,684,365
12/02/2020	11,800	▼40	815	11,980	11,980	11,800	20,684,365
11/02/2020	11,840	▼120	30	12,000	12,000	11,840	20,684,365
10/02/2020	11,960	▼40	643	12,000	12,000	11,960	20,684,365
07/02/2020	12,000	▼180	1,166	12,180	12,180	11,980	20,684,365
06/02/2020	12,180	▲80	5,030	12,100	12,180	12,100	20,684,365
05/02/2020	12,100	0	5,020	12,100	12,100	12,100	20,684,365
04/02/2020	12,100	▲80	7,725	12,100	12,100	10,820	20,684,365
03/02/2020	12,020	0	419	12,000	12,020	12,000	20,684,365
31/01/2020	12,020	▲20	0	12,020	12,020	12,020	20,684,365
30/01/2020	12,000	0	40	12,000	12,200	12,000	20,684,365
29/01/2020	12,000	▼180	1,884	12,180	12,180	12,000	20,684,365
28/01/2020	12,180	▼20	20	12,180	12,180	12,180	20,684,365
27/01/2020	12,200	▲40	50	12,160	12,200	12,160	20,684,365
24/01/2020	12,160	▲160	100	12,160	12,160	12,160	20,684,365
23/01/2020	12,000	0	697	12,000	12,000	12,000	20,684,365
22/01/2020	12,000	0	2,479	12,100	12,180	12,000	20,684,365
21/01/2020	12,000	▼100	770	12,000	12,000	12,000	20,684,365
20/01/2020	12,100	▲100	1,014	12,100	12,100	12,000	20,684,365
17/01/2020	12,000	▼300	6,505	12,000	12,000	12,000	20,684,365
16/01/2020	12,300	▼40	2,509	12,340	12,340	12,200	20,684,365
15/01/2020	12,340	▲60	440	12,480	12,480	12,300	20,684,365
14/01/2020	12,280	0	87	12,460	12,460	12,280	20,684,365
13/01/2020	12,280	0	239	12,200	12,280	12,200	20,684,365
10/01/2020	12,280	▲180	602	12,180	12,300	12,180	20,684,365
09/01/2020	12,100	▲100	925	12,100	12,300	12,100	20,684,365
08/01/2020	12,000	▼420	550	12,420	12,420	12,000	20,684,365
06/01/2020	12,420	0	6	12,420	12,420	12,420	20,684,365
03/01/2020	12,420	0	281	12,480	12,480	12,420	20,684,365
02/01/2020	12,420	▼80	159	12,600	12,600	12,400	20,684,365
31/12/2019	12,500	▲320	646	12,200	12,500	12,200	20,684,365
30/12/2019	12,180	▼160	300	12,300	12,340	12,180	20,684,365
27/12/2019	12,340	▲40	166	12,340	12,340	12,340	20,684,365
26/12/2019	12,300	▼200	207	12,300	12,500	12,300	20,684,365
25/12/2019	12,500	0	422	12,500	12,500	12,500	20,684,365
24/12/2019	12,500	0	1,769	12,500	12,700	12,440	20,684,365
23/12/2019	12,500	0	2,766	12,500	12,800	12,480	20,684,365
20/12/2019	12,500	▼300	310	12,400	12,700	12,400	20,684,365
19/12/2019	12,800	▲380	1,355	12,480	12,800	12,100	20,684,365
18/12/2019	12,420	▲60	1,630	12,220	12,440	12,000	20,684,365
17/12/2019	12,360	▲360	655	12,300	12,380	12,000	20,684,365
16/12/2019	12,000	▼500	5,129	12,400	12,400	11,700	20,684,365
13/12/2019	12,500	0	530	12,500	12,500	12,500	20,684,365
12/12/2019	12,500	0	50	12,500	12,500	12,500	20,684,365
11/12/2019	12,500	0	0	0	0	0	20,684,365
09/12/2019	12,500	▲20	1,345	12,480	12,500	12,480	20,684,365
06/12/2019	12,480	0	1,132	12,460	12,500	12,460	20,684,365
05/12/2015	12,480	0	505	12,440	12,480	12,440	20,684,365
04/12/2019	12,480	0	1,264	12,120	12,480	12,120	20,684,365
03/12/2019	12,480	▼320	514	12,500	12,500	12,480	20,684,365
02/12/2019	12,800	▲300	858	12,220	12,800	12,220	20,684,365
29/11/2019	12,500	▲120	144	12,400	12,500	12,380	20,684,365
28/11/2019	12,380	0	72	12,380	12,380	12,380	20,684,365
27/11/2019	12,380	▼20	792	12,420	12,420	12,300	20,684,365
26/11/2019	12,400	▼40	5	12,400	12,400	12,400	20,684,365
25/11/2019	12,440	▼60	1,365	12,500	12,500	12,400	20,684,365
22/11/2019	12,500	0	644	12,500	12,500	12,500	20,684,365
21/11/2019	12,500	▼80	434	12,500	12,500	12,480	20,684,365
20/11/2019	12,580	▲180	631	12,600	12,900	12,580	20,684,365
19/11/2019	12,400	▼160	235	12,700	12,700	12,400	20,684,365
18/11/2019	12,560	0	389	12,600	12,600	12,400	20,684,365
15/11/2019	12,560	0	901	12,400	12,560	12,320	20,684,365
14/11/2019	12,560	▲80	69	12,700	12,700	12,560	20,684,365
08/11/2019	12,480	▲20	751	12,460	12,500	12,300	20,684,365
07/11/2019	12,460	▼20	590	12,460	12,480	12,280	20,684,365
06/11/2019	12,480	▲260	1,538	12,480	12,480	12,280	20,684,365
05/11/2019	12,220	▼80	438	12,460	12,460	12,200	20,684,365
04/11/2019	12,300	▼20	1,696	12,500	12,500	12,000	20,684,365
01/11/2019	12,320	▼160	16	12,480	12,480	12,320	20,684,365
31/10/2019	12,480	▲160	148	12,400	12,480	12,320	20,684,365
30/10/2019	12,320	▼100	809	12,320	12,480	12,300	20,684,365
28/10/2019	12,420	▼60	3,050	12,500	12,600	12,400	20,684,365
25/10/2019	12,480	▼180	1,221	12,740	12,740	12,000	20,684,365
24/10/2019	12,660	▼100	864	12,800	12,800	12,200	20,684,365
22/10/2019	12,760	0	1,236	12,760	12,760	12,700	20,684,365
21/10/2019	12,760	▲60	719	12,960	12,960	12,560	20,684,365
18/10/2019	12,700	▲120	901	12,600	12,700	12,300	20,684,365
17/10/2019	12,580	▲580	1,593	12,500	12,900	12,460	20,684,365
16/10/2019	12,000	▼1000	2,321	13,000	13,040	12,000	20,684,365
14/10/2019	13,000	▲200	534	13,300	13,300	13,000	20,684,365
11/10/2019	12,800	▼140	1,756	12,920	13,000	12,800	20,684,365
10/10/2019	12,940	▼440	2,140	13,340	13,340	12,620	20,684,365
09/10/2019	13,380	▲880	1,063	12,600	13,380	12,600	20,684,365
08/10/2019	12,500	▲900	953	11,700	12,760	11,660	20,684,365
07/10/2019	11,600	▲100	1,051	11,600	11,800	11,580	20,684,365
04/10/2019	11,500	▼500	1,432	12,000	12,200	11,500	20,684,365
03/10/2019	12,000	▼280	3,153	12,480	12,480	11,900	20,684,365
02/10/2019	12,280	▼460	4,987	12,760	12,760	11,480	20,684,365
01/10/2019	12,740	▼40	1,927	12,780	12,780	12,700	20,684,365
26/09/2019	12,780	▼20	1,665	12,780	12,800	12,760	20,684,365
25/09/2019	12,800	▲40	3,024	12,800	12,800	12,760	20,684,365
23/09/2019	12,760	▼20	1,904	12,800	12,800	12,760	20,684,365
20/09/2019	12,780	0	1,107	12,800	12,800	12,780	20,684,365
19/09/2019	12,780	▼20	3,333	12,280	12,800	12,280	20,684,365
18/09/2019	12,800	0	5,780	12,800	12,800	12,700	20,684,365
17/09/2019	12,800	▲1160	7,073	11,640	12,800	11,640	20,684,365
16/09/2019	11,640	▲1040	3,193	10,980	11,640	10,600	20,684,365
13/09/2019	10,600	▲400	600	10,200	10,640	10,200	20,684,365
12/09/2019	10,200	▲400	1,666	9,880	10,580	9,760	20,684,365
11/09/2019	9,800	▲100	4,144	9,700	10,000	9,700	20,684,365
10/09/2019	9,700	▲20	1,647	9,700	9,700	9,680	20,684,365
09/09/2019	9,680	0	5,286	9,620	9,700	9,620	20,684,365
06/09/2019	9,680	0	742	9,720	9,720	9,680	20,684,365
05/09/2019	9,680	0	1,234	9,680	9,680	9,620	20,684,365
04/09/2019	9,680	▲20	2,252	9,660	9,700	9,660	20,684,365
03/09/2019	9,660	▲80	588	9,560	9,680	9,560	20,684,365
02/09/2019	9,580	0	177	9,580	9,580	9,580	20,684,365
30/08/2019	9,580	▲20	1,119	9,580	9,600	9,580	20,684,365
29/08/2019	9,560	▼40	1,117	9,700	9,700	9,560	20,684,365
28/08/2019	9,600	▼80	6,244	9,720	9,720	9,600	20,684,365
27/08/2019	9,680	▲80	1,028	9,700	9,720	9,560	20,684,365
26/08/2019	9,600	▼40	2,271	9,680	9,720	9,520	20,684,365
23/08/2019	9,640	▲60	315	9,700	9,700	9,640	20,684,365
22/08/2019	9,580	▲180	1,161	10,000	10,000	9,500	20,684,365
21/08/2029	9,400	▲100	2,092	9,260	9,480	9,260	20,684,365
20/08/2019	9,300	▲40	27	9,300	9,300	9,300	20,684,365
19/08/2019	9,260	▲20	391	9,260	9,260	9,260	20,684,365
16/08/2019	9,240	▼80	28	9,520	9,520	9,240	20,684,365
15/08/2019	9,320	▲80	100	9,320	9,320	9,320	20,684,365
14/08/2019	9,240	▼120	4,918	9,360	9,360	9,240	20,684,365
13/08/2019	9,360	▼40	100	9,360	9,360	9,360	20,684,365
12/08/2019	9,400	▲60	600	9,500	9,500	9,360	20,684,365
09/08/2019	9,340	▲140	2	9,340	9,340	9,340	20,684,365
08/08/2019	9,200	0	386	9,200	9,220	9,200	20,684,365
07/08/2019	9,200	▼40	20,123	9,240	9,380	9,200	20,684,365
06/08/2019	9,240	0	0	0	0	0	20,684,365
05/08/2019	9,240	▲20	10	9,240	9,240	9,240	20,684,365
02/08/2019	9,220	▼60	20	9,220	9,220	9,220	20,684,365
01/08/2019	9,280	▲40	1,462	9,280	9,480	9,280	20,684,365
31/07/2019	9,240	▼60	82	9,240	9,240	9,240	20,684,365
30/07/2019	9,300	0	2,217	9,000	9,300	9,000	20,684,365
29/07/2019	9,300	▲20	79	9,560	9,560	9,300	20,684,365
26/07/2019	9,280	▲20	0	9,280	9,280	9,280	20,684,365
25/07/2019	9,260	▼80	0	9,260	9,260	9,260	20,684,365
24/07/2019	9,340	▲220	620	9,400	9,400	9,340	20,684,365
23/07/2019	9,120	▼100	621	9,220	9,220	9,120	20,684,365
22/07/2019	9,220	0	20	9,220	9,220	9,220	20,684,365
19/07/2019	9,220	0	240	9,200	9,220	9,200	20,684,365
18/07/2019	9,220	0	10	9,220	9,220	9,220	20,684,365
17/07/2019	9,220	▲20	5,041	9,200	9,220	9,200	20,684,365
16/07/2019	9,200	0	209	9,200	9,200	9,200	20,684,365
15/07/2019	9,200	0	150	9,200	9,200	9,200	20,684,365
12/07/2019	9,200	▲80	500	9,200	9,300	9,200	20,684,365
11/07/2019	9,120	0	1,233	9,300	9,300	9,120	20,684,365
10/07/2019	9,120	▼180	451	9,300	9,300	9,120	20,684,365
09/07/2019	9,300	0	120	9,300	9,300	9,300	20,684,365
08/07/2019	9,300	0	30	9,300	9,300	9,300	20,684,365
05/07/2019	9,300	0	0	0	0	0	20,684,365
04/07/2019	9,300	▼100	625	9,400	9,400	9,300	20,684,365
03/07/2019	9,400	0	928	9,260	9,400	9,100	20,684,365
02/07/2019	9,400	▲80	18	9,400	9,400	9,400	20,684,365
01/07/2019	9,320	0	2	9,320	9,320	9,320	20,684,365
28/06/2019	9,320	▲140	18	9,320	9,320	9,320	20,684,365
27/06/2019	9,180	▼220	3,291	9,400	9,400	9,180	20,684,365
26/06/2019	9,400	0	2,778	9,240	9,400	9	20,684,365
25/06/2019	9,400	▲160	100	9,400	9,400	9,400	20,684,365
24/06/2019	9,240	▲40	100	9,240	9,240	9,240	20,684,365
21/06/2019	9,200	▼200	596	9,380	9,380	9,200	20,684,365
20/06/2019	9,400	0	300	9,400	9,400	9,400	20,684,365
19/06/2019	9,400	0	600	9,400	9,400	9,400	20,684,365
17/06/2019	9,400	▲20	130	9,320	9,400	9,300	20,684,365
14/06/2019	9,380	▲180	2,062	9,200	9,380	9,200	20,684,365
13/06/2019	9,200	0	0	0	0	0	20,684,365
12/06/2019	9,200	0	252	9,200	9,200	9,200	20,684,365
11/06/2019	9,200	0	7,300	9,200	9,200	9,180	20,684,365
10/06/2019	9,200	▼20	5,000	9,200	9,200	9,200	20,684,365
07/06/2019	9,220	▲20	8,046	9,200	9,220	9,200	20,684,365
06/06/2019	9,200	0	5,033	9,200	9,380	9,200	20,684,365
05/06/2019	9,200	0	9,591	9,200	9,200	9,200	20,684,365
04/06/2019	9,200	▲40	6,045	9,180	9,200	9,180	20,684,365
03/06/2019	9,160	0	438	9,120	9,160	9,120	20,684,365
31/05/2019	9,160	▼40	219	9,200	9,200	9,160	20,684,365
30/05/2019	9,200	0	1,085	9,180	9,200	9,180	20,684,365
29/05/2019	9,200	0	251	9,200	9,200	9,200	20,684,365
28/05/2019	9,200	▲100	4,242	9,200	9,200	9,160	20,684,365
27/05/2019	9,100	0	875	9,100	9,160	9,100	20,684,365
24/05/2019	9,100	▼100	320	9,100	9,200	9,100	20,684,365
23/05/2019	9,200	0	116	9,360	9,360	9,200	20,684,365
21/05/2019	9,200	▲220	3,704	8,900	9,600	8,900	20,684,365
17/05/2019	8,980	▼100	2,109	9,000	9,000	8,900	20,684,365
16/05/2019	9,080	▼20	4,792	9,000	9,080	9,000	20,684,365
10/05/2019	9,100	0	600	9,080	9,100	9,080	20,684,365
09/05/2019	9,100	▼100	450	9,100	9,100	9,100	20,684,365
08/05/2019	9,200	0	769	9,200	9,200	9,200	20,684,365
07/05/2019	9,200	▲100	15	9,200	9,200	9,200	20,684,365
06/05/2019	9,100	▼100	70	9,200	9,200	9,100	20,684,365
03/05/2019	9,200	0	1,488	9,100	9,200	9,100	20,684,365
02/05/2019	9,200	0	266	9,200	9,200	9,200	20,684,365
30/04/2019	9,200	0	150	9,020	9,200	9,020	20,684,365
29/04/2019	9,200	0	200	9,300	9,300	9,200	20,684,365
26/04/2019	9,200	0	1,695	9,300	9,300	9,200	20,684,365
25/04/2019	9,200	▼200	16,553	9,200	9,300	9,200	20,684,365
24/04/2019	9,400	0	20,100	9,200	9,400	9,200	20,684,365
23/04/2019	9,400	▲20	10,633	9,200	9,500	9,200	20,684,365
22/04/2019	9,380	▲180	236	9,200	9,380	9,200	20,684,365
19/04/2019	9,200	▼200	2,980	9,400	9,400	9,200	20,684,365
18/04/2019	9,400	▲20	466	9,700	9,700	9,400	20,684,365
12/04/2019	9,380	▲80	175	9,380	9,380	9,380	20,684,365
11/04/2019	9,300	▼100	37	9,300	9,300	9,300	20,684,365
10/04/2019	9,400	0	590	9,400	9,400	9,400	20,684,365
09/04/2019	9,400	▲180	300	9,400	9,400	9,400	20,684,365
08/04/2019	9,220	▲20	0	9,220	9,220	9,220	20,684,365
05/04/2019	9,200	0	0	0	0	0	20,684,365
04/04/2019	9,200	▲100	0	9,200	9,200	9,200	20,684,365
03/04/2019	9,100	▼300	280	9,300	9,300	9,100	20,684,365
02/04/2019	9,400	▲100	1,071	9,400	9,400	9,400	20,684,365
01/04/2019	9,300	▼200	920	9,500	9,500	9,300	20,684,365
29/03/2019	9,500	0	205	9,500	9,500	9,500	20,684,365
28/03/2019	9,500	▲100	15	9,500	9,500	9,500	20,684,365
27/03/2019	9,400	0	805	9,400	9,400	9,400	20,684,365
26/03/2019	9,400	▲60	922	9,320	9,400	9,320	20,684,365
25/03/2019	9,340	0	1,799	9,320	9,480	9,320	20,684,365
22/03/2019	9,340	▲40	0	9,340	9,340	9,340	20,684,365
21/03/2019	9,300	▼200	222	9,500	9,500	9,240	20,684,365
20/03/2019	9,500	0	1,157	9,500	9,500	9,500	20,684,365
19/03/2019	9,500	▲200	1,151	9,500	9,500	9,300	20,684,365
18/03/2019	9,300	▲20	100	9,300	9,300	9,300	20,684,365
15/03/2019	9,280	0	117	9,280	9,280	9,280	20,684,365
14/03/2019	9,280	▼20	360	9,300	9,300	9,280	20,684,365
13/03/2019	9,300	▼100	1,568	9,500	9,500	9,300	20,684,365
12/03/2019	9,400	▼40	1,324	9,400	9,400	9,300	20,684,365
11/03/2019	9,440	▼40	19	9,440	9,440	9,440	20,684,365
07/03/2019	9,480	▼20	1,410	9,480	9,480	9,480	20,684,365
06/03/2019	9,500	▼100	595	9,500	9,500	9,500	20,684,365
05/03/2019	9,600	▼100	210	9,680	9,680	9,600	20,684,365
04/03/2019	9,700	▲20	405	9,680	9,700	9,680	20,684,365
01/03/2019	9,680	0	1,173	9,680	9,700	9,680	20,684,365
28/02/2019	9,680	0	412	9,680	9,680	9,680	20,684,365
27/02/2019	9,680	▼20	455	9,700	9,700	9,680	20,684,365
26/02/2019	9,700	▼100	8,822	10,360	10,360	9,700	20,684,365
25/02/2019	9,800	0	219	9,700	9,800	9,700	20,684,365
22/02/2019	9,800	▲100	2,408	9,800	9,800	9,780	20,684,365
21/02/2019	9,700	0	100	9,700	9,700	9,700	20,684,365
20/02/2019	9,700	▼100	2,413	9,700	9,800	9,600	20,684,365
18/02/2019	9,800	▼80	1,881	9,780	9,800	9,780	20,684,365
15/02/2019	9,880	▼20	695	9,800	9,900	9,800	20,684,365
14/02/2019	9,900	▼60	3,700	9,800	9,900	9,800	20,684,365
13/02/2019	9,960	▼40	710	9,940	9,960	9,940	20,684,365
12/02/2019	10,000	0	163	9,980	10,000	9,980	20,684,365
11/02/2019	10,000	▼100	8,011	10,000	10,000	9,900	20,684,365
08/02/2019	10,100	0	1,456	10,200	10,200	10,080	20,684,365
07/02/2019	10,100	▼100	5,597	10,800	10,800	10,100	20,684,365
06/02/2019	10,200	▲360	826	9,820	10,200	9,820	20,684,365
05/02/2019	9,840	▲240	750	9,600	9,840	9,600	20,684,365
04/02/2019	9,600	▼200	163	9,800	9,800	9,600	20,684,365
01/02/2019	9,800	▼700	2,800	10,300	10,300	9,600	20,684,365
31/01/2019	10,500	▼500	1,963	10,000	10,800	10,000	20,684,365
30/01/2019	11,000	▲100	6,705	11,000	11,000	9,820	20,684,365
29/01/2019	10,900	▼100	817	11,000	11,000	10,900	20,684,365
28/01/2019	11,000	▼100	6,954	11,240	11,500	10,940	20,684,365
25/01/2019	11,100	0	7,491	11,100	11,100	11,000	20,684,365
24/01/2019	11,100	▼100	11,200	11,100	11,200	11,100	20,684,365
23/01/2019	11,200	0	8,331	11,100	11,200	11,100	20,684,365
22/01/2019	11,200	▲700	11,850	10,700	11,500	10,560	20,684,365
21/01/2019	10,500	▼700	1,029	11,460	11,460	10,360	20,684,365
18/01/2019	11,200	▼200	8,269	11,700	11,960	11,000	20,684,365
17/01/2019	11,400	▼140	1,647	11,700	11,900	11,340	20,684,365
16/01/2019	11,540	▲1040	2,130	10,720	11,540	10,720	20,684,365
15/01/2019	10,500	▲520	2,528	10,300	10,600	10,300	20,684,365
14/01/2019	9,980	▲500	4,636	9,520	10,400	9,520	20,684,365
11/01/2019	9,480	▲480	3,602	9,200	9,480	9,200	20,684,365
10/01/2019	9,000	▲420	1,043	9,000	9,420	8,600	20,684,365
09/01/2019	8,580	▼20	330	8,580	8,600	8,580	20,684,365
08/01/2019	8,600	0	4,953	8,600	8,600	8,520	20,684,365
04/01/2019	8,600	▲680	1,805	8,200	8,600	8,140	20,684,365
03/01/2019	7,920	▲280	1,775	7,900	8,180	7,660	20,684,365
02/01/2019	7,640	▼40	1,056	7,660	7,680	7,640	20,684,365
31/12/2018	7,680	0	147	7,600	7,680	7,600	20,684,365
28/12/2018	7,680	▼140	376	7,740	7,740	7,600	20,684,365
27/12/2018	7,820	▼40	1,633	7,800	7,840	7,600	20,684,365
26/12/2018	7,860	▼40	685	7,860	7,860	7,860	20,684,365
25/12/2018	7,900	▼200	731	8,000	8,000	7,900	20,684,365
24/12/2018	8,100	▼200	619	8,230	8,230	7,820	20,684,365
21/12/2018	8,300	▼240	5,130	8,520	8,520	8,300	20,684,365
20/12/2018	8,540	▲20	563	8,200	8,600	8,200	20,684,365
19/12/2018	8,520	▲260	2,861	8,880	9,040	8,480	20,684,365
18/12/2018	8,260	▲620	6,413	8,260	8,940	8,240	20,684,365
17/12/2018	7,640	▲240	3,556	7,640	8,140	7,640	20,684,365
14/12/2018	7,400	▲200	3,427	7,280	7,480	7,240	20,684,365
13/12/2018	7,200	▲360	1,909	6,920	7,200	6,920	20,684,365
12/12/2018	6,840	▲240	1,154	6,780	6,840	6,780	20,684,365
11/12/2018	6,600	▲100	325	6,500	6,700	6,500	20,684,365
07/12/2018	6,500	▲20	13,171	6,560	6,560	6,500	20,684,365
06/12/2018	6,480	0	2,196	6,480	6,480	6,460	20,684,365
05/12/2018	6,480	0	3,316	6,480	6,480	6,460	20,684,365
04/12/2018	6,480	▼20	7,373	6,480	6,500	6,480	20,684,365
03/12/2018	6,500	▲60	88	6,440	6,500	6,440	20,684,365
30/11/2018	6,440	0	0	0	0	0	20,684,365
29/11/2018	6,440	0	1,189	6,440	6,440	6,440	20,684,365
28/11/2018	6,440	0	1,045	6,520	6,580	6,440	20,684,365
27/11/2018	6,440	▼100	3,447	6,440	6,440	6,440	20,684,365
26/11/2018	6,540	▲100	181	6,540	6,540	6,540	20,684,365
20/11/2018	6,440	▼20	1,261	6,480	6,480	6,440	20,684,365
19/11/2018	6,460	▲40	268	6,440	6,460	6,420	20,684,365
16/11/2018	6,420	0	0	0	0	0	20,684,365
15/11/2018	6,420	0	773	6,400	6,420	6,400	20,684,365
14/11/2018	6,420	0	470	6,420	6,440	6,420	20,684,365
13/11/2018	6,420	▼20	376	6,440	6,440	6,400	20,684,365
12/11/2018	6,440	▲20	70	6,420	6,440	6,420	20,684,365
08/11/2018	6,420	0	628	6,420	6,440	6,420	20,684,365
07/11/2018	6,420	▲20	1	6,420	6,420	6,420	20,684,365
06/11/2018	6,400	0	105	6,400	6,400	6,400	20,684,365
05/11/2018	6,400	0	633	6,400	6,400	6,400	20,684,365
02/11/2018	6,400	0	760	6,400	6,400	6,400	20,684,365
01/11/2018	6,400	0	2,222	6,400	6,460	6,400	20,684,365
31/10/2018	6,400	▼20	1,640	6,420	6,420	6,400	20,684,365
30/10/2018	6,420	▲20	0	6,420	6,420	6,420	20,684,365
26/10/2018	6,400	0	10	6,400	6,400	6,400	20,684,365
25/10/2018	6,400	▲160	515	6,400	6,400	6,400	20,684,365
24/10/2018	6,240	0	0	0	0	0	20,684,365
22/10/2018	6,240	▼160	304	6,240	6,240	6,240	20,684,365
19/10/2018	6,400	▲100	10	6,400	6,400	6,400	20,684,365
18/10/2018	6,300	▼100	210	6,400	6,400	6,400	20,684,365
17/10/2018	6,400	0	200	6,400	6,400	6,400	20,684,365
16/10/2018	6,400	0	1	6,400	6,400	6,400	20,684,365
12/10/2018	6,400	0	0	0	0	0	20,684,365
11/10/2018	6,400	0	400	6,400	6,400	6,400	20,684,365
05/10/2018	6,400	0	0	0	0	0	20,684,365
04/10/2018	6,400	0	0	0	0	0	20,684,365
03/10/2018	6,400	0	0	0	0	0	20,684,365
02/10/2018	6,400	0	203	6,400	6,400	6,400	20,684,365
01/10/2018	6,400	0	691	6,400	6,400	6,400	20,684,365
28/09/2018	6,400	0	0	0	0	0	20,684,365
27/09/2018	6,400	0	60	6,400	6,400	6,400	20,684,365
26/09/2018	6,400	0	0	0	0	0	20,684,365
25/09/2018	6,400	▲200	2,980	6,200	6,400	6,200	20,684,365
21/09/2018	6,200	▼200	135	6,200	6,200	6,200	20,684,365
20/09/2018	6,400	0	10	6,400	6,400	6,400	20,684,365
19/09/2018	6,400	0	1,710	6,400	6,400	6,400	20,684,365
18/09/2018	6,400	▲140	457	6,260	6,880	6,260	20,684,365
17/09/2018	6,260	▲260	200	6,400	6,400	6,020	20,684,365
14/09/2018	6,000	▲200	0	6,000	6,000	6,000	20,684,365
13/09/2018	5,800	▲100	458	6,260	6,260	5,800	20,684,365
12/09/2018	5,700	▼560	775	5,840	5,940	5,700	20,684,365
11/09/2018	6,260	▲560	195	6,260	6,260	6,260	20,684,365
10/09/2018	5,700	0	0	0	0	0	20,684,365
07/09/2018	5,700	▲200	51	5,900	5,900	5,700	20,684,365
06/09/2018	5,500	0	0	0	0	0	20,684,365
05/09/2018	5,500	0	0	0	0	0	20,684,365
04/09/2018	5,500	▲80	1,000	5,500	5,500	5,500	20,684,365
03/09/2018	5,420	▼80	23	5,420	5,420	5,420	20,684,365
31/08/2018	5,500	0	0	0	0	0	20,684,365
30/08/2018	5,500	0	0	0	0	0	20,684,365
29/08/2018	5,500	0	0	0	0	0	20,684,365
28/08/2018	5,500	▲40	12,085	5,500	5,500	5,500	20,684,365
27/08/2018	5,460	0	0	0	0	0	20,684,365
24/08/2018	5,460	▲20	21	5,460	5,460	5,460	20,684,365
23/08/2018	5,440	▼20	0	5,440	5,440	5,440	20,684,365
22/08/2018	5,460	▲80	1,330	5,460	5,460	5,460	20,684,365
21/08/2018	5,380	▼100	82	5,380	5,380	5,380	20,684,365
20/08/2018	5,480	0	829	5,480	5,480	5,480	20,684,365
17/08/2018	5,480	0	0	0	0	0	20,684,365
16/08/2018	5,480	0	250	5,480	5,480	5,480	20,684,365
15/08/2018	5,480	0	0	0	0	0	20,684,365
14/08/2018	5,480	0	0	0	0	0	20,684,365
13/08/2018	5,480	0	0	0	0	0	20,684,365
10/08/2018	5,480	▼20	0	5,480	5,480	5,480	20,684,365
09/08/2018	5,500	0	0	0	0	0	20,684,365
08/08/2018	5,500	0	0	0	0	0	20,684,365
07/08/2018	5,500	0	300	5,500	5,500	5,500	20,684,365
06/08/2018	5,500	0	0	0	0	0	20,684,365
03/08/2018	5,500	0	650	5,500	5,500	5,500	20,684,365
02/08/2018	5,500	0	10	5,500	5,500	5,500	20,684,365
01/08/2018	5,500	▲100	500	5,500	5,500	5,500	20,684,365
31/07/2018	5,400	▲140	303	5,400	5,400	5,400	20,684,365
27/07/2018	5,260	0	0	0	0	0	20,684,365
26/07/2018	5,260	▼120	1,660	5,380	5,380	5,200	20,684,365
25/07/2018	5,380	▼20	0	5,380	5,380	5,380	20,684,365
24/07/2018	5,400	0	0	0	0	0	20,684,365
23/07/2018	5,400	▲300	100	5,400	5,400	5,400	20,684,365
20/07/2018	5,100	▼100	1,441	5,200	5,200	5,100	20,684,365
19/07/2018	5,200	0	0	0	0	0	20,684,365
18/07/2018	5,200	▼180	559	5,200	5,200	5,200	20,684,365
17/07/2018	5,380	▼20	450	5,300	5,380	5,300	20,684,365
16/07/2018	5,400	0	0	0	0	0	20,684,365
13/07/2018	5,400	0	10	5,400	5,400	5,400	20,684,365
12/07/2018	5,400	▼100	200	5,400	5,400	5,400	20,684,365
11/07/2018	5,500	0	135	5,500	5,500	5,500	20,684,365
10/07/2018	5,500	0	5	5,500	5,500	5,500	20,684,365
09/07/2018	5,500	0	0	0	0	0	20,684,365
06/07/2018	5,500	0	100	5,500	5,500	5,500	20,684,365
05/07/2018	5,500	0	0	0	0	0	20,684,365
04/07/2018	5,500	0	0	0	0	0	20,684,365
03/07/2018	5,500	0	0	0	0	0	20,684,365
02/07/2018	5,500	0	0	0	0	0	20,684,365
29/06/2018	5,500	0	0	0	0	0	20,684,365
28/06/2018	5,500	0	0	0	0	0	20,684,365
27/06/2018	5,500	0	0	0	0	0	20,684,365
26/06/2018	5,500	▲200	10	5,500	5,500	5,500	20,684,365
25/06/2018	5,300	0	0	0	0	0	20,684,365
22/06/2018	5,300	0	3,640	5,500	5,500	5,300	20,684,365
21/06/2018	5,300	▼200	1,221	5,500	5,500	5,300	20,684,365
20/06/2018	5,500	▲100	500	5,500	5,500	5,500	20,684,365
19/06/2018	5,400	0	28,800	5,400	5,400	5,400	20,684,365
15/06/2018	5,400	▼40	10,010	5,480	5,480	5,400	20,684,365
14/06/2018	5,440	▼60	38,376	5,300	5,440	5,300	20,684,365
13/06/2018	5,500	0	22,271	5,300	5,500	5,300	20,684,365
12/06/2018	5,500	0	0	0	0	0	20,684,365
11/06/2018	5,500	0	25	5,500	5,500	5,500	20,684,365
08/06/2018	5,500	0	0	0	0	0	20,684,365
07/06/2018	5,500	0	0	0	0	0	20,684,365
06/06/2018	5,500	0	0	0	0	0	20,684,365
05/06/2018	5,500	▼100	0	5,500	5,500	5,500	20,684,365
04/06/2018	5,600	▲40	100	5,600	5,600	5,600	20,684,365
31/05/2018	5,560	0	0	0	0	0	20,684,365
30/05/2018	5,560	▲40	410	5,400	5,560	5,400	20,684,365
29/05/2018	5,520	0	0	0	0	0	20,684,365
28/05/2018	5,520	▲20	228	5,520	5,520	5,480	20,684,365
25/05/2018	5,500	▲200	100	5,500	5,500	5,500	20,684,365
24/05/2018	5,300	0	0	0	0	0	20,684,365
23/05/2018	5,300	0	1,953	5,500	5,500	5,300	20,684,365
22/05/2018	5,300	▲40	0	5,300	5,300	5,300	20,684,365
18/05/2018	5,260	▼180	2,130	5,400	5,400	5,260	20,684,365
17/05/2018	5,440	▼20	20	5,440	5,440	5,440	20,684,365
11/05/2018	5,460	▼40	50	5,460	5,460	5,460	20,684,365
10/05/2018	5,500	▲100	100	5,500	5,500	5,500	20,684,365
09/05/2018	5,400	0	500	5,400	5,400	5,400	20,684,365
08/05/2018	5,400	0	385	5,400	5,600	5,400	20,684,365
07/05/2018	5,400	0	0	0	0	0	20,684,365
04/05/2018	5,400	0	0	0	0	0	20,684,365
02/05/2018	5,400	▼40	1,137	5,400	5,400	5,400	20,684,365
27/04/2018	5,440	▲100	45	5,340	5,440	5,300	20,684,365
26/04/2018	5,340	0	0	0	0	0	20,684,365
25/04/2018	5,340	0	872	5,200	5,340	5,100	20,684,365
24/04/2018	5,340	0	0	0	0	0	20,684,365
23/04/2018	5,340	▲40	10	5,340	5,340	5,340	20,684,365
20/04/2018	5,300	0	0	0	0	0	20,684,365
19/04/2018	5,300	0	0	0	0	0	20,684,365
18/04/2018	5,300	▼80	10	5,300	5,300	5,300	20,684,365
13/04/2018	5,380	▲280	190	5,180	5,380	5,180	20,684,365
12/04/2018	5,100	▼100	4,501	5,400	5,400	5,100	20,684,365
11/04/2018	5,200	0	92	5,300	5,300	5,200	20,684,365
10/04/2018	5,200	0	6,360	5,200	5,380	5,200	20,684,365
09/04/2018	5,200	▼200	1,820	5,180	5,280	5,100	20,684,365
06/04/2018	5,400	▲80	117	5,180	5,400	5,180	20,684,365
05/04/2018	5,320	▼20	60	5,380	5,380	5,320	20,684,365
04/04/2018	5,340	▲140	140	5,340	5,340	5,140	20,684,365
03/04/2018	5,200	▲120	5,040	5,400	5,400	5,100	20,684,365
02/04/2018	5,080	▼120	500	5,080	5,080	5,080	20,684,365
30/03/2018	5,200	▼20	1,020	5,060	5,200	5,020	20,684,365
29/03/2018	5,220	▲20	78	5,060	5,220	5,060	20,684,365
28/03/2018	5,200	▲20	208	5,200	5,200	5,200	20,684,365
27/03/2018	5,180	▲60	2,320	5,100	5,180	4,940	20,684,365
26/03/2018	5,120	▼40	0	5,120	5,120	5,120	20,684,365
23/03/2018	5,160	▼20	1,675	5,180	5,200	5,100	20,684,365
22/03/2018	5,180	▼20	1,900	5,100	5,180	5,100	20,684,365
21/03/2018	5,200	0	2,000	5,200	5,200	5,200	20,684,365
20/03/2018	5,200	0	1,306	5,200	5,200	5,200	20,684,365
19/03/2018	5,200	▼160	0	5,200	5,200	5,200	20,684,365
16/03/2018	5,360	▲200	130	5,400	5,400	5,200	20,684,365
15/03/2018	5,160	▼40	10	5,160	5,160	5,160	20,684,365
14/03/2018	5,200	▼100	260	5,100	5,200	5,000	20,684,365
13/03/2018	5,300	▼100	40	5,300	5,300	5,300	20,684,365
12/03/2018	5,400	0	78	5,200	5,400	5,200	20,684,365
09/03/2018	5,400	▼200	21,020	5,400	5,600	5,400	20,684,365
07/03/2018	5,600	0	100	5,600	5,600	5,600	20,684,365
06/03/2018	5,600	▲200	170	5,600	5,600	5,600	20,684,365
05/03/2018	5,400	0	4,600	5,400	5,400	5,400	20,684,365
02/03/2018	5,400	0	0	0	0	0	20,684,365
01/03/2018	5,400	0	0	0	0	0	20,684,365
28/02/2018	5,400	▲40	1,500	5,400	5,400	5,400	20,684,365
27/02/2018	5,360	0	82	5,360	5,360	5,360	20,684,365
26/02/2018	5,360	0	3738	5,360	5,360	5,360	20,684,365
23/02/2018	5,360	0	0	0	0	0	20,684,365
22/02/2018	5,360	0	10	5,360	5,360	5,360	20,684,365
21/02/2018	5,360	0	0	0	0	0	20,684,365
20/02/2018	5,360	▼40	2,150	5,400	5,400	5,360	20,684,365
19/02/2018	5,400	0	1,500	5,400	5,400	5,400	20,684,365
16/02/2018	5,400	0	0	0	0	0	20,684,365
15/02/2018	5,400	0	7,500	5,400	5,420	5,400	20,684,365
14/02/2018	5,400	0	0	0	0	0	20,684,365
13/02/2018	5,400	0	200	5,400	5,400	5,400	20,684,365
12/02/2018	5,400	▲100	20	5,400	5,400	5,400	20,684,365
09/02/2018	5,300	0	1,762	5,300	5,300	5,300	20,684,365
08/02/2018	5,300	0	50	5,300	5,300	5,300	20,684,365
07/02/2018	5,300	0	4,880	5,300	5,300	5,300	20,684,365
06/02/2018	5,300	0	19,025	5,000	5,300	5,000	20,684,365
05/02/2018	5,300	▲100	99	5,100	5,300	5,100	20,684,365
02/02/2018	5,200	▲60	30,160	5,140	5,200	5,140	20,684,365
01/02/2018	5,140	0	9,359	5,140	5,140	5,140	20,684,365
30/01/2018	5,140	0	0	0	0	0	20,684,365
29/01/2018	5,140	▼20	40	5,000	5,140	5,000	20,684,365
26/01/2018	5,160	▲60	2,899	4,900	5,160	4,900	20,684,365
25/01/2018	5,100	0	0	0	0	0	20,684,365
24/01/2018	5,100	0	0	0	0	0	20,684,365
23/01/2018	5,100	0	5,000	5,100	5,100	5,100	20,684,365
22/01/2018	5,100	▼60	5,100	5,140	5,140	5,140	20,684,365
19/01/2018	5,160	▲20	3,000	5,160	5,160	5,160	20,684,365
18/01/2018	5,140	0	0	0	0	0	20,684,365
17/01/2018	5,140	0	3,903	5,140	5,140	5,140	20,684,365
16/01/2018	5,140	0	0	0	0	0	20,684,365
15/01/2018	5,140	0	0	0	0	0	20,684,365
12/01/2018	5,140	▼20	0	5,140	5,140	5,140	20,684,365
11/01/2018	5,160	0	462	5,120	5,160	5,120	20,684,365
10/01/2018	5,160	▲40	1,330	5,100	5,160	5,100	20,684,365
09/01/2018	5,120	0	0	0	0	0	20,684,365
05/01/2018	5,120	▼20	0	5,120	5,120	5,120	20,684,365
04/01/2018	5,140	0	0	0	0	0	20,684,365
03/01/2018	5,140	0	35	5,140	5,140	5,140	20,684,365
02/01/2018	5,140	0	0	0	0	0	20,684,365
29/12/2017	5,140	0	0	0	0	0	20,684,365
28/12/2017	5,140	▲20	5,000	5,140	5,140	5,140	20,684,365
27/12/2017	5,120	0	337	5,120	5,120	5,120	20,684,365
26/12/2017	5,120	▲20	100	5,120	5,120	5,120	20,684,365
25/12/2017	5,100	0	0	0	0	0	20,684,365
22/12/2017	5,100	▼20	0	5,100	5,100	5,100	20,684,365
21/12/2017	5,120	0	220	5,080	5,120	5,060	20,684,365
20/12/2017	5,120	▲40	7,855	5,120	5,120	5,120	20,684,365
19/12/2017	5,080	0	130	5,080	5,080	5,080	20,684,365
18/12/2017	5,080	0	0	0	0	0	20,684,365
15/12/2017	5,080	▼20	0	5,080	5,080	5,080	20,684,365
14/12/2017	5,100	▼20	0	5,100	5,100	5,100	20,684,365
13/12/2017	5,120	▲120	2,679	5,000	5,120	5,000	20,684,365
12/12/2017	5,000	▼20	20	5,060	5,060	5,000	20,684,365
08/12/2017	5,020	0	39	4,900	5,020	4,900	20,684,365
07/12/2017	5,020	▼20	0	5,020	5,020	5,020	20,684,365
06/12/2017	5,040	0	0	0	0	0	20,684,365
05/12/2017	5,040	0	0	0	0	0	20,684,365
04/12/2017	5,040	0	225	5,000	5,040	5,040	20,684,365
01/12/2017	5,040	▲40	49	5,040	5,040	5,040	20,684,365
30/11/2017	5,000	▼20	224	5,020	5,020	5,000	20,684,365
29/11/2017	5,020	0	50	5,020	5,020	5,020	20,684,365
28/11/2017	5,020	0	5,040	4,940	5,020	4,940	20,684,365
27/11/2017	5,020	▼20	110	5,000	5,020	5,000	20,684,365
24/11/2017	5,040	0	70	5,000	5,040	4,920	20,684,365
23/11/2017	5,040	▲20	30	5,040	5,040	5,040	20,684,365
22/11/2017	5,020	0	7,422	5,000	5,020	5,000	20,684,365
21/11/2017	5,020	▲20	82	5,020	5,020	4,900	20,684,365
20/11/2017	5,000	0	313	4,920	5,000	4,920	20,684,365
17/11/2017	5,000	▼80	141	5,000	5,000	4,980	20,684,365
16/11/2017	5,080	▲80	6,200	4,980	5,080	4,900	20,684,365
15/11/2017	5,000	▼100	1,020	5,080	5,080	5,000	20,684,365
14/11/2017	5,100	▲20	120	5,080	5,100	5,080	20,684,365
13/11/2017	5,080	▼20	83	5,000	5,080	5,000	20,684,365
10/11/2017	5,100	0	50	5,100	5,100	5,100	20,684,365
08/11/2017	5,100	0	170	5,080	5,100	5,060	20,684,365
07/11/2017	5,100	0	120	5,080	5,100	5,080	20,684,365
06/11/2017	5,100	▲20	349	5,100	5,100	5,000	20,684,365
01/11/2017	5,080	▼20	317	5,080	5,080	5,080	20,684,365
31/10/2017	5,100	0	0	0	0	0	20,684,365
27/10/2017	5,100	0	800	5,100	5,100	5,100	20,684,365
26/10/2017	5,100	▲20	20	5,100	5,100	5,100	20,684,365
25/10/2017	5,080	▼20	626	5,100	5,100	5,080	20,684,365
24/10/2017	5,100	▲40	20	5,100	5,100	5,100	20,684,365
20/10/2017	5,060	▼180	5,637	4,980	5,080	4,980	20,684,365
19/10/2017	5,240	▼60	5,779	5,040	5,240	5,040	20,684,365
18/10/2017	5,300	0	3,150	5,040	5,300	5,040	20,684,365
17/10/2017	5,300	▲20	2,020	5,140	5,300	5,140	20,684,365
13/10/2017	5,280	▼60	2,020	5,080	5,280	5,080	20,684,365
12/10/2017	5,340	▲140	2,390	5,180	5,340	5,060	20,684,365
11/10/2017	5,200	▲40	20	5,200	5,200	5,200	20,684,365
10/10/2017	5,160	▼140	2,100	5,160	5,160	5,160	20,684,365
09/10/2017	5,300	▲120	293	5,400	5,400	5,160	20,684,365
06/10/2017	5,180	▲40	340	5,180	5,180	5,000	20,684,365
05/10/2017	5,140	▼20	2,020	5,020	5,140	5,020	20,684,365
04/10/2017	5,160	▲120	1,256	5,160	5,160	5,160	20,684,365
03/10/2017	5,040	▲20	900	5,000	5,040	5,000	20,684,365
02/10/2017	5,020	0	150	5,020	5,020	5,020	20,684,365
29/09/2017	5,020	0	400	5,020	5,020	5,020	20,684,365
28/09/2017	5,020	0	150	5,020	5,020	5,020	20,684,365
27/09/2017	5,020	0	2,877	4,900	5,020	4,900	20,684,365
26/09/2017	5,020	0	1,940	4,900	5,020	4,900	20,684,365
22/09/2017	5,020	0	0	0	0	0	20,684,365
18/09/2017	5,020	0	790	5,020	5,020	5,020	20,684,365
15/09/2017	5,020	0	0	0	0	0	20,684,365
14/09/2017	5,020	▲60	20	5,020	5,020	5,020	20,684,365
13/09/2017	4,960	▼80	1,762	4,900	5,020	4,900	20,684,365
12/09/2017	5,040	0	20	5,040	5,040	5,040	20,684,365
11/09/2017	5,040	0	20	5,040	5,040	5,040	20,684,365
08/09/2017	5,040	0	20	5,040	5,040	5,040	20,684,365
07/09/2017	5,040	▲20	20	5,040	5,040	5,040	20,684,365
06/09/2017	5,020	0	0	0	0	0	20,684,365
05/09/2017	5,020	0	0	0	0	0	20,684,365
04/09/2017	5,020	▲20	1,780	4,980	5,020	4,960	20,684,365
01/09/2017	5,000	0	210	4,980	5,000	4,980	20,684,365
31/08/2017	5,000	▼60	0	5,000	5,000	5,000	20,684,365
30/08/2017	5,060	▲60	7,040	5,060	5,060	4,860	20,684,365
29/08/2017	5,000	▼100	0	5,000	5,000	5,000	20,684,365
28/08/2017	5,100	▲60	930	5,120	5,160	5,020	20,684,365
25/08/2017	5,040	0	720	5,020	5,040	5,020	20,684,365
24/08/2017	5,040	0	800	5,020	5,040	5,020	20,684,365
23/08/2017	5,040	▲20	300	5,000	5,040	5,000	20,684,365
22/08/2017	5,020	0	540	5,000	5,020	5,000	20,684,365
21/08/2017	5,020	▼80	620	5,000	5,020	5,000	20,684,365
18/08/2017	5,100	▲140	1,930	4,860	5,100	4,860	20,684,365
17/08/2017	4,960	▲100	85	4,960	4,960	4,960	20,684,365
16/08/2017	4,860	▼140	1,000	4,860	4,860	4,860	20,684,365
15/08/2017	5,000	▲20	280	4,980	5,000	4,980	20,684,365
14/08/2017	4,980	0	200	4,980	4,980	4,980	20,684,365
11/08/2017	4,980	▲20	20	4,980	4,980	4,980	20,684,365
10/08/2017	4,960	0	50	4,960	4,960	4,960	20,684,365
09/08/2017	4,960	▼20	1,148	4,960	4,960	4,960	20,684,365
08/08/2017	4,980	0	1,200	4,960	4,980	4,960	20,684,365
07/08/2017	4,980	0	400	4,980	4,980	4,980	20,684,365
04/08/2017	4,980	▲20	380	4,960	4,980	4,960	20,684,365
03/08/2017	4,960	0	2,265	5,000	5,000	4,940	20,684,365
02/08/2017	4,960	▼140	8,770	4,960	4,960	4,900	20,684,365
01/08/2017	5,100	▼60	6,419	5,180	5,180	4,920	20,684,365
31/07/2017	5,160	▲200	77,982	5,040	5,160	5,040	20,684,365
28/07/2017	4,960	▼20	0	4,960	4,960	4,960	20,684,365
27/07/2017	4,980	0	540	4,980	4,980	4,900	20,684,365
26/07/2017	4,980	0	20	4,980	4,980	4,980	20,684,365
25/07/2017	4,980	▼40	0	4,980	4,980	4,980	20,684,365
24/07/2017	5,020	▲40	460	5,020	5,020	5,020	20,684,365
21/07/2017	4,980	▼20	1,090	5,020	5,020	4,900	20,684,365
20/07/2017	5,000	▲100	20	5,000	5,000	5,000	20,684,365
19/07/2017	4,900	▼140	2,455	4,900	4,900	4,900	20,684,365
18/07/2017	5,040	▲40	457	5,020	5,040	5,020	20,684,365
17/07/2017	5,000	▲40	500	5,000	5,000	5,000	20,684,365
14/07/2017	4,960	▼40	0	4,960	4,960	4,960	20,684,365
13/07/2017	5,000	▼20	1,249	4,900	5,000	4,900	20,684,365
12/07/2017	5,020	▼20	0	5,020	5,020	5,020	20,684,365
11/07/2017	5,040	▲40	1,700	4,960	5,040	4,960	20,684,365
10/07/2017	5,000	0	210	5,000	5,000	5,000	20,684,365
07/07/2017	5,000	▲180	2,857	4,880	5,000	4,840	20,684,365
06/07/2017	4,820	▼60	1,822	4,900	4,900	4,820	20,684,365
05/07/2017	4,880	▼20	100	4,880	4,880	4,880	20,684,365
04/07/2017	4,900	▼100	655	4,900	4,900	4,900	20,684,365
03/07/2017	5,000	▲40	1,640	4,980	5,000	4,900	20,684,365
30/06/2017	4,960	0	0	0	0	0	20,684,365
29/06/2017	4,960	▼40	5,400	4,900	4,960	4,900	20,684,365
28/06/2017	5,000	▲20	2,400	5,000	5,000	4,900	20,684,365
27/06/2017	4,980	▼20	0	4,980	4,980	4,980	20,684,365
26/06/2017	5,000	▲40	520	5,000	5,000	5,000	20,684,365
23/06/2017	4,960	▼40	3,000	4,900	4,960	4,900	20,684,365
22/06/2017	5,000	0	3,400	4,900	5,000	4,900	20,684,365
21/06/2017	5,000	▼40	7,300	4,920	5,000	4,900	20,684,365
20/06/2017	5,040	▲20	1,000	5,040	5,040	5,040	20,684,365
16/06/2017	5,020	▲20	100	5,020	5,020	5,020	20,684,365
15/06/2017	5,000	▼20	2,700	4,920	5,000	4,920	20,684,365
14/06/2017	5,020	▼60	7,792	4,940	5,020	4,920	20,684,365
13/06/2017	5,080	▼20	12,192	4,960	5,080	4,920	20,684,365
12/06/2017	5,100	▲20	10,720	5,100	5,100	4,900	20,684,365
09/06/2017	5,080	0	7,334	4,900	5,080	4,900	20,684,365
08/06/2017	5,080	▼120	9,483	4,940	5,080	4,940	20,684,365
07/06/2017	5,200	▲40	8,305	5,120	5,200	4,920	20,684,365
06/06/2017	5,160	▼40	5,777	5,060	5,160	4,940	20,684,365
05/06/2017	5,200	0	7,200	5,200	5,200	4,940	20,684,365
02/06/2017	5,200	0	12,112	4,940	5,200	4,940	20,684,365
31/05/2017	5,200	▲20	4,450	5,040	5,200	4,940	20,684,365
30/05/2017	5,180	0	4,202	5,160	5,180	5,040	20,684,365
29/05/2017	5,180	▼20	3,550	5,200	5,200	4,940	20,684,365
26/05/2017	5,200	0	7,110	5,060	5,200	4,940	20,684,365
25/05/2017	5,200	0	4,700	5,200	5,200	4,940	20,684,365
24/05/2017	5,200	0	6,400	5,200	5,200	4,940	20,684,365
23/05/2017	5,200	0	4,020	5,060	5,200	5,060	20,684,365
22/05/2017	5,200	▼140	0	5,200	5,200	5,200	20,684,365
19/05/2017	5,340	▲140	3,320	5,300	5,340	4,940	20,684,365
18/05/2017	5,200	▲220	5,270	5,200	5,200	4,960	20,684,365
17/05/2017	4,980	▼120	3,666	5,100	5,200	4,960	20,684,365
12/05/2017	5,100	0	20,479	5,060	5,100	5,000	20,684,365
11/05/2017	5,100	▲20	101	5,100	5,100	5,100	20,684,365
09/05/2017	5,080	▲20	5,850	4,900	5,080	4,900	20,684,365
08/05/2017	5,060	▲20	21,361	4,900	5,060	4,900	20,684,365
05/05/2017	5,040	▲40	13,990	4,900	5,040	4,900	20,684,365
04/05/2017	5,000	0	3,000	5,000	5,000	5,000	20,684,365
03/05/2017	5,000	0	21,154	4,900	5,000	4,900	20,684,365
02/05/2017	5,000	0	0	0	0	0	20,684,365
28/04/2017	5,000	▲40	100	5,000	5,000	5,000	20,684,365
27/04/2017	4,960	▼240	5,000	4,960	4,960	4,960	20,684,365
26/04/2017	5,200	▼20	276	5,000	5,200	5,000	20,684,365
25/04/2017	5,220	▲100	19,696	5,200	5,220	4,900	20,684,365
24/04/2017	5,120	▲180	18,500	5,000	5,120	4,700	20,684,365
21/04/2017	4,940	▲220	11,544	4,720	4,940	4,600	20,684,365
20/04/2017	4,720	▼240	100	4,720	4,720	4,720	20,684,365
19/04/2017	4,960	0	0	0	0	0	20,684,365
18/04/2017	4,960	▼140	2,036	5,100	5,100	4,960	20,684,365
13/04/2017	5,100	0	0	0	0	0	20,684,365
12/04/2017	5,100	0	0	0	0	0	20,684,365
11/04/2017	5,100	0	0	0	0	0	20,684,365
10/04/2017	5,100	▼20	1,158	5,120	5,120	5,100	20,684,365
07/04/2017	5,120	▼20	100	5,120	5,120	5,120	20,684,365
06/04/2017	5,140	▼20	0	5,140	5,140	5,140	20,684,365
05/04/2017	5,160	▲20	32,492	5,120	5,160	5,120	20,684,365
04/04/2017	5,140	0	0	0	0	0	20,684,365
03/04/2017	5,140	▼20	0	5,140	5,140	5,140	20,684,365
31/03/2017	5,160	0	520	5,160	5,160	5,160	20,684,365
30/03/2017	5,160	▲140	450	5,160	5,160	5,160	20,684,365
29/03/2017	5,020	▼140	2,000	5,020	5,020	5,020	20,684,365
28/03/2017	5,160	▼40	0	5,160	5,160	5,160	20,684,365
27/03/2017	5,200	▲40	2,400	5,040	5,200	5,040	20,684,365
24/03/2017	5,160	▼20	69	5,160	5,160	5,160	20,684,365
23/03/2017	5,180	▲20	2,050	5,040	5,180	5,040	20,684,365
22/03/2017	5,160	▼40	213	5,140	5,160	5,140	20,684,365
21/03/2017	5,200	0	15,324	5,200	5,200	5,200	20,684,365
20/03/2017	5,200	0	7,593	5,200	5,200	5,200	20,684,365
17/03/2017	5,200	0	10,000	5,200	5,200	5,200	20,684,365
16/03/2017	5,200	0	1,011	5,180	5,200	5,180	20,684,365
15/03/2017	5,200	▲20	500	5,200	5,200	5,200	20,684,365
14/03/2017	5,180	0	2,030	5,200	5,200	5,180	20,684,365
13/03/2017	5,180	▼20	15,756	5,200	5,200	5,180	20,684,365
10/03/2017	5,200	0	0	0	0	0	20,684,365
09/03/2017	5,200	▲20	35	5,200	5,200	5,200	20,684,365
07/03/2017	5,180	0	0	0	0	0	20,684,365
06/03/2017	5,180	▼20	0	5,180	5,180	5,180	20,684,365
03/03/2017	5,200	0	0	0	0	0	20,684,365
02/03/2017	5,200	0	35	5,200	5,200	5,200	20,684,365
01/03/2017	5,200	0	0	0	0	0	20,684,365
28/02/2017	5,200	0	35	5,200	5,200	5,200	20,684,365
27/02/2017	5,200	0	0	0	0	0	20,684,365
24/02/2017	5,200	0	0	0	0	0	20,684,365
23/02/2017	5,200	0	0	0	0	0	20,684,365
22/02/2017	5,200	0	0	0	0	0	20,684,365
21/02/2017	5,200	0	0	0	0	0	20,684,365
20/02/2017	5,200	0	0	0	0	0	20,684,365
17/02/2017	5,200	▲20	65	5,180	5,200	5,180	20,684,365
16/02/2017	5,180	0	0	0	0	0	20,684,365
15/02/2017	5,180	▼20	0	5,180	5,180	5,180	20,684,365
14/02/2017	5,200	0	25	5,200	5,200	5,200	20,684,365
13/02/2017	5,200	0	35	5,200	5,200	5,200	20,684,365
10/02/2017	5,200	▼100	80	5,200	5,200	5,200	20,684,365
09/02/2017	5,300	▲100	20	5,300	5,300	5,300	20,684,365
08/02/2017	5,200	0	0	0	0	0	20,684,365
07/02/2017	5,200	▼100	20	5,200	5,200	5,200	20,684,365
06/02/2017	5,300	▲100	170	5,200	5,300	5,200	20,684,365
03/02/2017	5,200	0	0	0	0	0	20,684,365
02/02/2017	5,200	0	20	5,200	5,200	5,200	20,684,365
01/02/2017	5,200	0	0	0	0	0	20,684,365
31/01/2017	5,200	0	0	0	0	0	20,684,365
30/01/2017	5,200	0	0	0	0	0	20,684,365
27/01/2017	5,200	0	80,020	5,120	5,200	5,120	20,684,365
26/01/2017	5,200	0	0	0	0	0	20,684,365
25/01/2017	5,200	0	0	0	0	0	20,684,365
24/01/2017	5,200	0	0	0	0	0	20,684,365
23/01/2017	5,200	0	1,439	5,200	5,200	5,060	20,684,365
20/01/2017	5,200	0	0	0	0	0	20,684,365
19/01/2017	5,200	0	1,078	5,060	5,200	5,060	20,684,365
18/01/2017	5,200	0	0	0	0	0	20,684,365
17/01/2017	5,200	0	0	0	0	0	20,684,365
16/01/2017	5,200	0	133	5,060	5,200	5,060	20,684,365
13/01/2017	5,200	0	88	5,160	5,200	5,160	20,684,365
12/01/2017	5,200	▲20	312	5,060	5,200	5,060	20,684,365
11/01/2017	5,180	▼20	0	5,180	5,180	5,180	20,684,365
10/01/2017	5,200	0	20	5,200	5,200	5,200	20,684,365
09/01/2017	5,200	0	178	5,060	5,200	5,060	20,684,365
06/01/2017	5,200	0	0	0	0	0	20,684,365
05/01/2017	5,200	0	128	5,080	5,200	5,080	20,684,365
04/01/2017	5,200	0	400	5,200	5,200	5,200	20,684,365
03/01/2016	5,200	▼100	10	5,200	5,200	5,200	20,684,365
30/12/2016	5,300	▲100	20	5,300	5,300	5,300	20,684,365
29/12/2016	5,200	▼100	0	5,200	5,200	5,200	20,684,365
28/12/2016	5,300	▲100	120	5,300	5,300	5,300	20,684,365
27/12/2016	5,200	0	139	5,060	5,200	5,060	20,684,365
26/12/2016	5,200	0	0	0	0	0	20,684,365
23/12/2016	5,200	0	0	0	0	0	20,684,365
22/12/2016	5,200	▼140	0	5,200	5,200	5,200	20,684,365
21/12/2016	5,340	▲160	964	5,180	5,340	5,180	20,684,365
20/12/2016	5,180	▼20	0	5,180	5,180	5,180	20,684,365
19/12/2016	5,200	0	0	0	0	0	20,684,365
16/12/2016	5,200	0	123	4,980	5,200	4,980	20,684,365
15/12/2016	5,200	0	101	5,200	5,200	5,200	20,684,365
14/12/2016	5,200	0	182	4,980	5,200	4,980	20,684,365
13/12/2016	5,200	0	180	4,960	5,200	4,960	20,684,365
12/12/2016	5,200	0	20	5,200	5,200	5,200	20,684,365
09/12/2016	5,200	0	196	4,960	5,200	4,960	20,684,365
08/12/2016	5,200	0	142	4,960	5,200	4,960	20,684,365
07/12/2016	5,200	0	158	5,200	5,200	4,940	20,684,365
06/12/2016	5,200	0	175	5,200	5,200	4,940	20,684,365
05/12/2016	5,200	0	270	5,320	5,340	5,200	20,684,365
02/12/2016	5,200	0	40	5,160	5,200	5,160	20,684,365
01/12/2016	5,200	0	136	5,340	5,340	5,200	20,684,365
30/11/2016	5,200	0	68	5,340	5,340	5,200	20,684,365
29/11/2016	5,200	▼140	165	5,200	5,200	5,200	20,684,365
28/11/2016	5,340	▲140	60	5,340	5,340	5,240	20,684,365
25/11/2016	5,200	0	250	4,940	5,200	4,940	20,684,365
24/11/2016	5,200	▼160	160	5,200	5,200	5,200	20,684,365
23/11/2016	5,360	0	5	5,360	5,360	5,360	20,684,365
22/11/2016	5,360	0	0	0	0	0	20,684,365
21/11/2016	5,360	0	224	5,360	5,360	5,100	20,684,365
18/11/2016	5,360	0	0	0	0	0	20,684,365
17/11/2016	5,360	▲60	20	5,360	5,360	5,360	20,684,365
11/11/2016	5,300	0	0	0	0	0	20,684,365
10/11/2016	5,300	0	0	0	0	0	20,684,365
08/11/2016	5,300	0	0	0	0	0	20,684,365
07/11/2016	5,300	0	0	0	0	0	20,684,365
04/11/2016	5,300	0	20	5,300	5,300	5,300	20,684,365
03/11/2016	5,300	0	1,818	5,360	5,360	5,300	20,684,365
02/11/2016	5,300	0	0	0	0	0	20,684,365
01/11/2016	5,300	0	150	5,100	5,300	5,300	20,684,365
31/10/2016	5,300	0	20	5,300	5,300	5,300	20,684,365
28/10/2016	5,300	0	20	5,300	5,300	5,300	20,684,365
27/10/2016	5,300	0	20	5,300	5,300	5,300	20,684,365
26/10/2016	5,300	0	20	5,300	5,300	5,300	20,684,365
25/10/2016	5,300	▲100	10,646	5,300	5,300	5,300	20,684,365
21/10/2016	5,200	0	3,100	4,940	5,200	4,940	20,684,365
20/10/2016	5,200	▼80	329	5,200	5,200	5,200	20,684,365
19/10/2016	5,280	0	0	0	0	0	20,684,365
18/10/2016	5,280	0	0	0	0	0	20,684,365
17/10/2016	5,280	0	0	0	0	0	20,684,365
14/10/2016	5,280	0	0	0	0	0	20,684,365
13/10/2016	5,280	0	0	0	0	0	20,684,365
12/10/2016	5,280	0	0	0	0	0	20,684,365
11/10/2016	5,280	0	0	0	0	0	20,684,365
10/10/2016	5,280	0	0	0	0	0	20,684,365
07/10/2016	5,280	0	0	0	0	0	20,684,365
06/10/2016	5,280	0	0	0	0	0	20,684,365
05/10/2016	5,280	0	0	0	0	0	20,684,365
04/10/2016	5,280	0	0	0	0	0	20,684,365
29/09/2016	5,280	0	0	0	0	0	20,684,365
28/09/2016	5,280	0	0	0	0	0	20,684,365
27/09/2016	5,280	0	0	0	0	0	20,684,365
26/09/2016	5,280	0	0	0	0	0	20,684,365
23/09/2016	5,280	0	0	0	0	0	20,684,365
22/09/2016	5,280	0	0	0	0	0	20,684,365
21/09/2016	5,280	0	0	0	0	0	20,684,365
20/09/2016	5,280	0	20	5,280	5,280	5,280	20,684,365
19/09/2016	5,280	0	0	0	0	0	20,684,365
16/09/2016	5,280	0	20	5,280	5,280	5,280	20,684,365
15/09/2016	5,280	0	20	5,280	5,280	5,280	20,684,365
14/09/2016	5,280	0	20	5,280	5,280	5,280	20,684,365
13/09/2016	5,280	0	3,020	5,200	5,280	5,200	20,684,365
12/09/2016	5,280	0	97	5,280	5,280	5,280	20,684,365
09/09/2016	5,280	0	0	0	0	0	20,684,365
08/09/2016	5,280	▼20	0	5,280	5,280	5,280	20,684,365
07/09/2016	5,300	0	1,090	5,300	5,300	5,300	20,684,365
06/09/2016	5,300	0	1,900	5,300	5,300	5,300	20,684,365
05/09/2016	5,300	0	1,000	5,300	5,300	5,300	20,684,365
02/09/2016	5,300	▼20	0	5,300	5,300	5,300	20,684,365
01/09/2016	5,320	0	0	0	0	0	20,684,365
31/08/2016	5,320	0	0	0	0	0	20,684,365
30/08/2016	5,320	0	0	0	0	0	20,684,365
29/08/2016	5,320	0	0	0	0	0	20,684,365
26/08/2016	5,320	0	0	0	0	0	20,684,365
25/08/2016	5,320	▲20	20	5,320	5,320	5,320	20,684,365
24/08/2016	5,300	▼20	17,000	5,320	5,320	5,300	20,684,365
23/08/2016	5,320	▼20	500	5,320	5,320	5,320	20,684,365
22/08/2016	5,340	0	0	0	0	0	20,684,365
19/08/2016	5,340	▼20	0	5,340	5,340	5,340	20,684,365
18/08/2016	5,360	0	0	0	0	0	20,684,365
17/08/2016	5,360	▼20	3,000	5,360	5,360	5,360	20,684,365
16/08/2016	5,380	▲20	6,050	5,360	5,380	5,360	20,684,365
15/08/2016	5,360	0	0	0	0	0	20,684,365
12/08/2016	5,360	0	0	0	0	0	20,684,365
11/08/2016	5,360	0	0	0	0	0	20,684,365
10/08/2016	5,360	▼40	396	5,360	5,360	5,360	20,684,365
09/08/2016	5,400	0	0	0	0	0	20,684,365
08/08/2016	5,400	0	0	0	0	0	20,684,365
05/08/2016	5,400	0	0	0	0	0	20,684,365
04/08/2016	5,400	0	0	0	0	0	20,684,365
03/08/2016	5,400	0	0	0	0	0	20,684,365
02/08/2016	5,400	0	450	5,400	5,400	5,400	20,684,365
01/08/2016	5,400	0	0	0	0	0	20,684,365
29/07/2016	5,400	0	50	5,400	5,400	5,400	20,684,365
28/07/2016	5,400	0	50	5,400	5,400	5,400	20,684,365
27/07/2016	5,400	▼20	0	5,400	5,400	5,400	20,684,365
26/07/2016	5,420	▲20	6,600	5,420	5,420	5,420	20,684,365
25/07/2016	5,400	▼60	0	5,400	5,400	5,400	20,684,365
22/07/2016	5,460	▲60	4,401	5,420	5,460	5,400	20,684,365
21/07/2016	5,400	▼20	0	5,400	5,400	5,400	20,684,365
20/07/2016	5,420	0	100	5,420	5,420	5,420	20,684,365
19/07/2016	5,420	▼20	50	5,420	5,420	5,420	20,684,365
18/07/2016	5,440	▲20	390	5,420	5,440	5,420	20,684,365
15/07/2016	5,420	▼20	0	5,420	5,420	5,420	20,684,365
14/07/2016	5,440	0	350	5,460	5,460	5,440	20,684,365
13/07/2016	5,440	0	0	0	0	0	20,684,365
12/07/2016	5,440	▲40	250	5,440	5,440	5,440	20,684,365
11/07/2016	5,400	▼40	1,048	5,400	5,440	5,400	20,684,365
08/07/2016	5,440	▼20	0	5,440	5,440	5,440	20,684,365
07/07/2016	5,460	▲60	100	5,460	5,460	5,460	20,684,365
06/07/2016	5,400	▼20	0	5,400	5,400	5,400	20,684,365
05/07/2016	5,420	0	0	0	0	0	20,684,365
04/07/2016	5,420	▼40	0	5,420	5,420	5,420	20,684,365
01/07/2016	5,460	0	250	5,460	5,460	5,460	20,684,365
30/06/2016	5,460	0	250	5,460	5,460	5,460	20,684,365
29/06/2016	5,460	0	612	5,460	5,460	5,460	20,684,365
28/06/2016	5,460	0	250	5,460	5,460	5,460	20,684,365
27/06/2016	5,460	▲60	250	5,460	5,460	5,460	20,684,365
24/06/2016	5,400	▼60	210	5,460	5,460	5,400	20,684,365
23/06/2016	5,460	0	100	5,460	5,460	5,460	20,684,365
22/06/2016	5,460	0	100	5,460	5,460	5,460	20,684,365
21/06/2016	5,460	▲20	100	5,460	5,460	5,460	20,684,365
20/06/2016	5,440	▼20	0	5,440	5,440	5,440	20,684,365
17/06/2016	5,460	0	0	0	0	0	20,684,365
16/06/2016	5,460	▼20	0	5,460	5,460	5,460	20,684,365
15/06/2016	5,480	0	500	5,480	5,480	5,480	20,684,365
14/06/2016	5,480	▲20	500	5,480	5,480	5,480	20,684,365
13/06/2016	5,460	▲20	850	5,460	5,460	5,460	20,684,365
10/06/2016	5,440	▼20	1,188	5,440	5,440	5,440	20,684,365
09/06/2016	5,460	▼20	0	5,460	5,460	5,460	20,684,365
08/06/2016	5,480	0	850	5,480	5,480	5,480	20,684,365
07/06/2016	5,480	▼20	550	5,480	5,480	5,480	20,684,365
06/06/2016	5,500	▲100	5,090	5,400	5,500	5,400	20,684,365
03/06/2016	5,400	0	1,300	5,400	5,400	5,400	20,684,365
02/06/2016	5,400	0	1,867	5,400	5,400	5,400	20,684,365
31/05/2016	5,400	0	1,200	5,400	5,400	5,400	20,684,365
30/05/2016	5,400	0	200	5,400	5,400	5,400	20,684,365
27/05/2016	5,400	0	0	0	0	0	20,684,365
26/05/2016	5,400	0	0	0	0	0	20,684,365
25/05/2016	5,400	0	0	0	0	0	20,684,365
23/05/2016	5,400	0	200	5,400	5,400	5,400	20,684,365
19/05/2016	5,400	0	0	0	0	0	20,684,365
18/05/2016	5,400	0	200	5,400	5,400	5,400	20,684,365
17/05/2016	5,400	0	0	0	0	0	20,684,365
12/05/2016	5,400	0	0	0	0	0	20,684,365
11/05/2016	5,400	0	1,500	5,400	5,400	5,400	20,684,365
10/05/2016	5,400	0	0	0	0	0	20,684,365
09/05/2016	5,400	0	100	5,400	5,400	5,400	20,684,365
06/05/2016	5,400	0	700	5,400	5,400	5,400	20,684,365
05/05/2016	5,400	0	100	5,400	5,400	5,400	20,684,365
04/05/2016	5,400	0	0	0	0	0	20,684,365
03/05/2016	5,400	▼100	0	5,400	5,400	5,400	20,684,365
29/04/2016	5,500	▲100	3,000	5,460	5,500	5,460	20,684,365
28/04/2016	5,400	0	130	5,400	5,400	5,400	20,684,365
27/04/2016	5,400	0	0	0	0	0	20,684,365
26/04/2016	5,400	▼40	300	5,400	5,400	5,400	20,684,365
25/04/2016	5,440	0	50	5,440	5,440	5,440	20,684,365
22/04/2016	5,440	0	50	5,440	5,440	5,440	20,684,365
21/04/2016	5,440	▲40	11,466	5,400	5,440	5,400	20,684,365
20/04/2016	5,400	▼20	0	5,400	5,400	5,400	20,684,365
19/04/2016	5,420	0	5,550	5,400	5,420	5,400	20,684,365
18/04/2016	5,420	▼20	200	5,420	5,420	5,420	20,684,365
12/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
11/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
08/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
07/04/2016	5,440	0	350	5,440	5,440	5,440	20,684,365
06/04/2016	5,440	0	1,200	5,440	5,440	5,440	20,684,365
05/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
04/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
01/04/2016	5,440	0	200	5,440	5,440	5,440	20,684,365
31/03/2016	5,440	0	74	5,440	5,440	5,440	20,684,365
30/03/2016	5,440	▼20	0	5,440	5,440	5,440	20,684,365
29/03/2016	5,460	0	937	5,460	5,460	5,460	20,684,365
28/03/2016	5,460	0	610	5,460	5,460	5,460	20,684,365
25/03/2016	5,460	0	606	5,440	5,460	5,440	20,684,365
24/03/2016	5,460	0	268	5,460	5,460	5,460	20,684,365
23/03/2016	5,460	0	410	5,460	5,460	5,460	20,684,365
22/03/2016	5,460	0	50	5,460	5,460	5,460	20,684,365
21/03/2016	5,460	0	2,100	5,460	5,460	5,460	20,684,365
18/03/2016	5,460	0	100	5,460	5,460	5,460	20,684,365
17/03/2016	5,460	0	1,100	5,460	5,460	5,400	20,684,365
16/03/2016	5,460	0	100	5,460	5,460	5,460	20,684,365
15/03/2016	5,460	0	1,174	5,460	5,460	5,360	20,684,365
14/03/2016	5,460	0	50	5,460	5,460	5,460	20,684,365
11/03/2016	5,460	0	200	5,460	5,460	5,460	20,684,365
10/03/2016	5,460	0	200	5,460	5,460	5,460	20,684,365
09/03/2016	5,460	0	500	5,460	5,460	5,460	20,684,365
07/03/2016	5,460	0	328	5,460	5,460	5,460	20,684,365
04/03/2016	5,460	0	1,000	5,460	5,460	5,460	20,684,365
03/03/2016	5,460	0	500	5,460	5,460	5,460	20,684,365
02/03/2016	5,460	0	300	5,460	5,460	5,460	20,684,365
01/03/2016	5,460	▲60	1,998	5,400	5,460	5,400	20,684,365
29/02/2016	5,400	▼80	1,252	5,400	5,400	5,400	20,684,365
26/02/2016	5,480	0	1,190	5,480	5,480	5,480	20,684,365
25/02/2016	5,480	0	2,187	5,480	5,480	5,480	20,684,365
24/02/2016	5,480	0	3,500	5,460	5,480	5,460	20,684,365
23/02/2016	5,480	▲20	2,200	5,460	5,480	5,460	20,684,365
19/02/2016	5,460	0	2,000	5,440	5,460	5,440	20,684,365
18/02/2016	5,460	0	2,000	5,460	5,460	5,460	20,684,365
17/02/2016	5,460	0	2,100	5,440	5,460	5,440	20,684,365
16/02/2016	5,460	0	1,200	5,400	5,460	5,400	20,684,365
15/02/2016	5,460	0	2,200	5,400	5,460	5,400	20,684,365
12/02/2016	5,460	▼20	1,300	5,400	5,460	5,400	20,684,365
11/02/2016	5,480	0	2.05	5,400	5,480	5,400	20,684,365
10/02/2016	5,480	0	1,200	5,480	5,480	5,480	20,684,365
09/02/2016	5,480	0	3,200	5,360	5,480	5,360	20,684,365
08/02/2016	5,480	▲20	5,200	5,460	5,480	5,460	20,684,365
05/02/2016	5,460	▼20	1,300	5,440	5,460	5,440	20,684,365
04/02/2016	5,480	▲20	3,650	5,460	5,480	5,400	20,684,365
03/02/2016	5,460	0	1,000	5,460	5,460	5,460	20,684,365
02/02/2016	5,460	0	500	5,460	5,460	5,460	20,684,365
01/02/2016	5,460	▼20	1,200	5,460	5,460	5,460	20,684,365
29/01/2016	5,480	0	3,100	5,480	5,480	5,480	20,684,365
28/01/2016	5,480	▲20	3,100	5,460	5,480	5,460	20,684,365
27/01/2016	5,460	0	1,200	5,460	5,460	5,460	20,684,365
26/01/2016	5,460	▼40	1,000	5,460	5,460	5,460	20,684,365
25/01/2016	5,500	0	1,437	5,400	5,500	5,400	20,684,365
22/01/2016	5,500	▲100	1,500	5,480	5,500	5,480	20,684,365
21/01/2016	5,400	0	800	5,400	5,400	5,400	20,684,365
20/01/2016	5,400	0	1,600	5,400	5,400	5,400	20,684,365
19/01/2016	5,400	0	2,506	5,300	5,400	5,300	20,684,365
18/01/2016	5,400	0	6,386	5,360	5,400	5,360	20,684,365
15-01-2016	5,400	▼60	1,500	5,400	5,400	5,400	20,684,365
14/01/2016	5,460	0	3,500	5,400	5,460	5,400	20,684,365
13/01/2016	5,460	▼40	0	5,460	5,460	5,460	20,684,365
12/01/2016	5,500	0	2,300	5,500	5,500	5,500	20,684,365
11/01/2016	5,500	▲20	6,750	5,500	5,500	5,400	20,684,365
08/01/2016	5,480	▼20	1,500	5,480	5,480	5,480	20,684,365
06/01/2016	5,500	▲20	8,500	5,500	5,500	5,500	20,684,365
05/01/2016	5,480	▼20	8,000	5,480	5,480	5,480	20,684,365
04/01/2016	5,500	0	3,000	5,480	5,500	5,480	20,684,365
31/12/2015	5,500	0	5,451	5,680	5,680	5,500	20,684,365
30/12/2015	5,500	0	5,000	5,500	5,500	5,500	20,684,365
29/12/2015	5,500	▲20	7,000	5,500	5,500	5,500	20,684,365
28/12/2015	5,480	▼20	1,100	5,480	5,480	5,480	20,684,365
25/12/2015	5,500	0	1,000	5,500	5,500	5,500	20,684,365
24/12/2015	5,500	0	1,000	5,500	5,500	5,500	20,684,365
23/12/2015	5,500	0	3,564	5,500	5,500	5,500	20,684,365
22/12/2015	5,500	0	5,005	5,480	5,500	5,480	20,684,365
21/12/2015	5,500	0	6,596	5,500	5,500	5,500	20,684,365
18/12/2015	5,500	▲140	17,500	5,360	5,500	5,360	20,684,365
17/12/2015	5,360	▼20	2,200	5,360	5,360	5,360	20,684,365
16/12/2015	5,380	0	4,984	5,380	5,380	5,380	20,684,365
15/12/2015	5,380	▲80	2,396	5,200	5,380	5,200	20,684,365
14/12/2015	5,300	▲40	28,438	5,220	5,320	5,120	20,684,365
11/12/2015	5,260	▲120	31,929	5,140	5,300	5,120	20,684,365
9/12/2015	5,140	▲60	13,050	5,200	5,200	5,140	20,684,365