マーケットデータ

PPSP

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
17/04/2024	2,040	▼40	6,860	2,080	2,080	2,020	71,875,000
12/04/2024	2,080	▲30	9,313	2,060	2,080	2,050	71,875,000
11/04/2024	2,050	0	1,262	2,050	2,070	2,040	71,875,000
10/04/2024	2,050	▲10	589	2,060	2,060	2,040	71,875,000
09/04/2024	2,040	▼10	1,576	2,050	2,060	2,040	71,875,000
08/04/2024	2,050	▼10	3,389	2,050	2,070	2,010	71,875,000
05/04/2024	2,060	▼20	9,864	2,050	2,080	2,000	71,875,000
04/04/2024	2,080	0	888	2,080	2,080	2,060	71,875,000
03/04/2024	2,080	0	1,773	2,080	2,080	2,050	71,875,000
02/04/2024	2,080	0	285	2,080	2,080	2,060	71,875,000
01/04/2024	2,080	▲10	997	2,090	2,090	2,050	71,875,000
29/03/2024	2,070	0	995	2,070	2,070	2,060	71,875,000
28/03/2024	2,070	0	1,862	2,050	2,070	2,050	71,875,000
27/03/2024	2,070	0	6,483	2,070	280	2,010	71,875,000
26/03/2024	2,070	▼20	4,469	2,090	2,090	2,070	71,875,000
25/03/2024	2,090	▲10	4,720	2,080	2,090	2,070	71,875,000
22/03/2024	2,080	▼10	1,008	2,090	2,090	2,080	71,875,000
21/03/2024	2,090	▲10	453	2,090	2,090	2,080	71,875,000
20/03/2024	2,080	0	3,970	2,070	2,100	2,070	71,875,000
19/03/2024	2,080	▼20	1,615	2,090	2,090	2,070	71,875,000
18/03/2024	2,100	▲10	1,754	2,090	2,100	2,070	71,875,000
15/03/2024	2,090	0	1,588	2,100	2,100	2,080	71,875,000
14/03/2024	2,090	▲20	1,035	2,110	2,110	2,070	71,875,000
13/03/2024	2,070	▼20	7,968	2,090	2,090	2,070	71,875,000
12/03/2024	2,090	▼10	952	2,100	2,100	2,080	71,875,000
11/03/2024	2,100	▼10	1,880	2,070	2,110	2,070	71,875,000
07/03/2024	2,110	▼10	59,065	2,150	2,150	2,070	71,875,000
06/03/2024	2,120	▼10	4,239	2,130	2,140	2,100	71,875,000
05/03/2024	2,130	▲10	4,694	2,120	2,150	2,100	71,875,000
04/03/2024	2,120	▼20	4,337	2,150	2,150	2,120	71,875,000
01/03/2024	2,140	▼10	5,712	2,140	2,160	2,140	71,875,000
29/02/2024	2,150	▼10	6,062	2,170	2,170	2,140	71,875,000
28/02/2024	2,160	▲10	839	2,160	2,160	2,150	71,875,000
27/02/2024	2,150	▲10	572	2,140	2,170	2,140	71,875,000
26/02/2024	2,140	▼20	859	2,160	2,160	2,140	71,875,000
23/02/2024	2,160	▲10	1,225	2,170	2,170	2,150	71,875,000
22/02/2024	2,150	▼10	4,581	2,170	2,170	2,140	71,875,000
21/02/2024	2,160	▲10	1,232	2,160	2,160	2,140	71,875,000
20/02/2024	2,150	▼10	3,958	2,160	2,160	2,150	71,875,000
19/02/2024	2,160	▼10	2,239	2,170	2,180	2,150	71,875,000
16/02/2024	2,170	▲20	859	2,150	2,180	2,150	71,875,000
15/02/2024	2,150	▼10	1,802	2,160	2,170	2,150	71,875,000
14/02/2024	2,160	▼10	471	2,170	2,180	2,160	71,875,000
13/02/2024	2,170	▼10	1,012	2,180	2,180	2,170	71,875,000
12/02/2024	2,180	0	193	2,180	2,180	2,170	71,875,000
09/02/2024	2,180	0	3,750	2,180	2,190	2,170	71,875,000
08/02/2024	2,180	▲10	1,937	2,170	2,180	2,160	71,875,000
07/02/2024	2,170	▲10	580	2,150	2,180	2,150	71,875,000
06/02/2024	2,160	0	16,914	2,150	2,180	2,140	71,875,000
05/02/2024	2,160	▲10	32,260	2,150	2,160	2,150	71,875,000
02/02/2024	2,150	▼10	7,760	2,160	2,160	2,150	71,875,000
01/02/2024	2,160	▼10	399	2,170	2,170	2,150	71,875,000
31/01/2024	2,170	▲10	1,446	2,150	2,170	2,150	71,875,000
30/01/2024	2,160	▼10	584	2,170	2,170	2,160	71,875,000
29/01/2024	2,170	▼10	1,479	2,180	2,180	2,170	71,875,000
26/01/2024	2,180	▲20	6,401	2,170	2,180	2,150	71,875,000
25/01/2024	2,160	▲10	596	2,150	2,170	2,150	71,875,000
24/01/2024	2,150	▼10	9,328	2,160	2,170	2,150	71,875,000
23/01/2024	2,160	0	1,368	2,150	2,180	2,150	71,875,000
22/01/2024	2,160	0	8,129	2,160	2,190	2,150	71,875,000
19/01/2024	2,160	▼10	4,705	2,180	2,180	2,160	71,875,000
18/01/2024	2,170	0	535	2,160	2,180	2,160	71,875,000
17/01/2024	2,170	0	2,720	2,160	2,180	2,150	71,875,000
16/01/2024	2,170	▲10	4,306	2,160	2,170	2,160	71,875,000
15/01/2024	2,160	▼10	2,641	2,180	2,180	2,160	71,875,000
12/01/2024	2,170	▲10	10,781	2,180	2,180	2,160	71,875,000
11/01/2024	2,160	▼10	1,151	2,180	2,180	2,160	71,875,000
10/01/2024	2,170	▲20	5,225	2,170	2,180	2,150	71,875,000
09/01/2024	2,150	▼10	1,770	2,160	2,180	2,150	71,875,000
08/01/2024	2,160	0	1,051	2,160	2,180	2,160	71,875,000
05/01/2024	2,160	▼20	1,811	2,150	2,180	2,150	71,875,000
04/01/2024	2,180	▲10	6,436	2,180	2,190	2,170	71,875,000
03/01/2024	2,170	▼10	1,309	2,180	2,180	2,170	71,875,000
02/01/2024	2,180	0	2,758	2,180	2,190	2,170	71,875,000
29/12/2023	2,180	0	1,274	2,180	2,180	2,160	71,875,000
28/12/2023	2,180	0	10,355	2,180	2,190	2,170	71,875,000
27/12/2023	2,180	▲10	8,211	2,170	2,200	2,150	71,875,000
26/12/2023	2,170	0	5,343	2,170	2,170	2,150	71,875,000
25/12/2023	2,170	0	1,725	2,170	2,170	2,140	71,875,000
22/12/2023	2,170	0	34,142	2,170	2,180	2,140	71,875,000
21/12/2023	2,170	▼10	3,690	2,180	2,180	2,100	71,875,000
20/12/2023	2,180	▼10	14,337	2,180	2,190	2,160	71,875,000
19/12/2023	2,190	▼20	22,454	2,180	2,200	2,160	71,875,000
18/12/2023	2,210	▼30	10,147	2,230	2,230	2,200	71,875,000
15/12/2023	2,240	▲40	14,762	2,200	2,280	2,190	71,875,000
14/12/2023	2,200	0	4,707	2,200	2,210	2,190	71,875,000
13/12/2023	2,200	0	593	2,200	2,210	2,200	71,875,000
12/12/2023	2,200	▲20	16,908	2,210	2,210	2,160	71,875,000
11/12/2023	2,180	0	3,962	2,180	2,200	2,170	71,875,000
08/12/2023	2,180	0	2,451	2,180	2,190	2,180	71,875,000
07/12/2023	2,180	▼10	1,454	2,190	2,190	2,170	71,875,000
06/12/2023	2,190	▲10	3,038	2,180	2,200	2,180	71,875,000
05/12/2023	2,180	▼10	4,173	2,180	2,200	2,170	71,875,000
04/12/2023	2,190	▲10	1,982	2,180	2,190	2,170	71,875,000
01/12/2023	2,180	0	1,841	2,180	2,180	2,170	71,875,000
30/11/2023	2,180	▲10	468	2,180	2,180	2,180	71,875,000
29/11/2023	2,170	▲20	5,284	2,150	2,180	2,150	71,875,000
24/11/2023	2,150	▼20	6,715	2,180	2,180	2,150	71,875,000
23/11/2023	2,170	▼10	2,511	2,190	2,190	2,150	71,875,000
22/11/2023	2,180	0	6,483	2,180	2,180	2,150	71,875,000
21/11/2023	2,180	▲30	9,395	2,150	2,180	2,150	71,875,000
20/11/2023	2,150	▼10	5,843	2,160	2,160	2,140	71,875,000
17/11/2023	2,160	0	3,187	2,170	2,170	2,110	71,875,000
16/11/2023	2,160	▼10	5,651	2,170	2,180	2,140	71,875,000
15/11/2023	2,170	▲10	945	2,180	2,180	2,150	71,875,000
14/11/2023	2,160	▲10	7,285	2,160	2,180	2,140	71,875,000
13/11/2023	2,150	▼10	1,915	2,160	2,160	2,110	71,875,000
10/11/2023	2,160	0	6,084	2,160	2,210	2,110	71,875,000
08/11/2023	2,160	▼10	4,876	2,170	2,170	2,160	71,875,000
07/11/2023	2,170	▲10	3,387	2,170	2,170	2,150	71,875,000
06/11/2023	2,160	▼30	2,064	2,180	2,180	2,160	71,875,000
03/11/2023	2,190	▲20	204	2,190	2,190	2,170	71,875,000
02/11/2023	2,170	▼10	731	2,150	2,200	2,150	71,875,000
01/11/2023	2,180	▲50	10,302	2,090	2,240	2,090	71,875,000
31/10/2023	2,130	0	4,560	2,130	2,150	2,120	71,875,000
30/10/2023	2,130	▲10	987	2,140	2,150	2,120	71,875,000
27/10/2023	2,120	▲20	971	2,130	2,140	2,100	71,875,000
26/10/2023	2,100	0	4,441	2,130	2,140	2,070	71,875,000
25/10/2023	2,100	▼40	7,823	2,140	2,140	2,080	71,875,000
24/10/2023	2,140	▼20	1,873	2,160	2,160	2,120	71,875,000
23/10/2023	2,160	▼10	6,629	2,150	2,180	2,120	71,875,000
20/10/2023	2,170	0	1,454	2,180	2,190	2,160	71,875,000
19/10/2023	2,170	▲10	264	2,160	2,180	2,160	71,875,000
18/10/2023	2,160	▼30	1,028	2,150	2,180	2,150	71,875,000
17/10/2023	2,190	▲10	163	2,190	2,190	2,180	71,875,000
16/10/2023	2,180	▲10	2,038	2,190	2,200	2,130	71,875,000
12/10/2023	2,170	0	8,575	2,190	2,190	2,130	71,875,000
11/10/2023	2,170	0	8,575	2,190	2,190	2,130	71,875,000
10/10/2023	2,170	▼10	2,883	2,180	2,180	2,140	71,875,000
09/10/2023	2,180	0	703	2,180	2,190	2,170	71,875,000
06/10/2023	2,180	▼10	1,303	2,180	2,190	2,160	71,875,000
05/10/2023	2,190	▲10	897	2,180	2,190	2,170	71,875,000
04/10/2023	2,180	0	413	2,180	2,180	2,170	71,875,000
03/10/2023	2,180	▲10	407	2,170	2,190	2,170	71,875,000
02/10/2023	2,170	▼20	670	2,190	2,190	2,170	71,875,000
29/09/2023	2,190	▲20	989	2,190	2,190	2,180	71,875,000
28/09/2023	2,170	▼10	281	2,190	2,190	2,170	71,875,000
27/09/2023	2,180	▼10	5,659	2,190	2,190	2,160	71,875,000
26/09/2023	2,190	0	7,358	2,190	2,200	2,170	71,875,000
25/09/2023	2,190	0	959	2,190	2,200	2,190	71,875,000
22/09/2023	2,190	▼10	585	2,200	2,200	2,180	71,875,000
21/09/2023	2,200	▲10	860	2,190	2,200	2,190	71,875,000
20/09/2023	2,190	▼20	684	2,210	2,210	2,190	71,875,000
19/09/2023	2,210	▲30	1,605	2,170	2,210	2,170	71,875,000
18/09/2023	2,180	▼10	623	2,220	2,220	2,180	71,875,000
15/09/2023	2,190	0	3,907	2,190	2,200	2,180	71,875,000
14/09/2023	2,190	0	471	2,210	2,210	2,190	71,875,000
13/09/2023	2,190	0	5,080	2,180	2,250	2,180	71,875,000
12/09/2023	2,190	▼10	1,506	2,200	2,200	2,180	71,875,000
11/09/2023	2,200	▲20	2,162	2,180	2,200	2,170	71,875,000
08/09/2023	2,180	▼10	2,593	2,190	2,190	2,170	71,875,000
07/09/2023	2,190	▼20	2,852	2,210	2,210	2,190	71,875,000
06/09/2023	2,210	▲10	1,105	2,210	2,210	2,200	71,875,000
05/09/2023	2,200	0	1,562	2,200	2,210	2,200	71,875,000
04/09/2023	2,200	▼10	2,264	2,210	2,220	2,200	71,875,000
01/09/2023	2,210	0	603	2,210	2,220	2,200	71,875,000
31/08/2023	2,210	▼10	3,178	2,220	2,220	2,200	71,875,000
30/08/2023	2,220	0	476	2,220	2,220	2,210	71,875,000
29/08/2023	2,220	▼10	2,877	2,220	2,220	2,210	71,875,000
28/08/2023	2,230	▼10	1,807	2,240	2,240	2,220	71,875,000
25/08/2023	2,240	▼10	13,672	2,230	2,250	2,220	71,875,000
24/08/2023	2,250	▲20	511	2,250	2,250	2,250	71,875,000
23/08/2023	2,230	▼20	12,421	2,250	2,250	2,220	71,875,000
22/08/2023	2,250	0	2,411	2,260	2,260	2,240	71,875,000
21/08/2023	2,250	0	2,030	2,250	2,270	2,240	71,875,000
18/08/2023	2,250	0	963	2,260	2,260	2,240	71,875,000
17/08/2023	2,250	0	1,304	2,250	2,250	2,240	71,875,000
16/08/2023	2,250	▼10	2,711	2,230	2,270	2,230	71,875,000
15/08/2023	2,260	▼10	517	2,270	2,270	2,250	71,875,000
14/08/2023	2,270	▲20	6,978	2,250	2,280	2,240	71,875,000
11/08/2023	2,250	▲30	10,203	2,260	2,270	2,220	71,875,000
10/08/2023	2,220	▲10	632	2,200	2,250	2,200	71,875,000
09/08/2023	2,210	▼30	2,200	2,240	2,240	2,200	71,875,000
08/08/2023	2,240	0	4,644	2,260	2,260	2,200	71,875,000
07/08/2023	2,240	▼20	1,598	2,260	2,260	2,230	71,875,000
04/08/2023	2,260	▼10	851	2,270	2,270	2,240	71,875,000
03/08/2023	2,270	▲10	2,558	2,270	2,270	2,230	71,875,000
02/08/2023	2,260	▼10	5,695	2,270	2,290	2,250	71,875,000
01/08/2023	2,270	▼10	2,487	2,280	2,280	2,260	71,875,000
31/07/2023	2,280	▼10	7,257	2,290	2,290	2,240	71,875,000
28/07/2023	2,290	▼10	3,991	2,300	2,300	2,270	71,875,000
27/07/2023	2,300	0	1,913	2,280	2,300	2,250	71,875,000
26/07/2023	2,300	0	2,104	2,300	2,300	2,270	71,875,000
25/07/2023	2,300	▼10	869	2,310	2,310	2,290	71,875,000
21/07/2023	2,310	0	995	2,320	2,320	2,390	71,875,000
20/07/2023	2,310	▲20	2,081	2,340	2,340	2,290	71,875,000
19/07/2023	2,290	▼50	7,809	2,320	2,320	2,250	71,875,000
18/07/2023	2,340	▲90	23,686	2,250	2,350	2,250	71,875,000
17/07/2023	2,250	0	12,371	2,290	2,290	2,240	71,875,000
14/07/2023	2,250	0	6,064	2,250	2,290	2,230	71,875,000
13/07/2023	2,250	▼20	11,247	2,280	2,310	2,240	71,875,000
12/07/2023	2,270	▼80	52,858	2,340	2,360	2,200	71,875,000
11/07/2023	2,350	▲210	103,918	2,140	2,350	2,090	71,875,000
10/07/2023	2,140	▼40	5,236	2,180	2,180	2,130	71,875,000
07/07/2023	2,180	▲10	3,546	2,180	2,180	2,140	71,875,000
06/07/2023	2,170	▼10	12,107	2,180	2,200	2,140	71,875,000
05/07/2023	2,180	▼10	1,420	2,190	2,190	2,180	71,875,000
04/07/2023	2,190	0	2,766	2,200	2,200	2,170	71,875,000
03/07/2023	2,190	0	307	2,200	2,200	2,180	71,875,000
30/06/2023	2,190	0	1,261	2,220	2,220	2,180	71,875,000
29/06/2023	2,190	▼10	2,770	2,210	2,210	2,140	71,875,000
28/06/2023	2,200	▼20	27,842	2,080	2,230	2,080	71,875,000
27/06/2023	2,220	▼10	4,529	2,230	2,240	2,210	71,875,000
26/06/2023	2,230	▼10	466	2,240	2,240	2,230	71,875,000
23/06/2023	2,240	▼20	1,932	2,250	2,250	2,230	71,875,000
22/06/2023	2,260	▼20	9,596	2,260	2,270	2,210	71,875,000
21/06/2023	2,280	▼10	1,894	2,290	2,290	2,270	71,875,000
20/06/2023	2,290	0	1,400	2,290	2,290	2,280	71,875,000
19/06/2023	2,290	0	2,380	2,290	2,290	2,270	71,875,000
16/06/2023	2,290	0	726	2,290	2,290	2,260	71,875,000
15/06/2023	2,290	▲10	1,805	2,280	2,290	2,280	71,875,000
14/06/2023	2,280	▼10	3,864	2,290	2,300	2,260	71,875,000
13/06/2023	2,290	▼20	7,056	2,300	2,300	2,250	71,875,000
12/06/2023	2,310	▼10	25,100	2,320	2,320	2,270	71,875,000
09/06/2023	2,320	▲10	1,849	2,320	2,320	2,300	71,875,000
08/06/2023	2,310	▼10	2,238	2,320	2,320	2,300	71,875,000
07/06/2023	2,320	▼20	4,214	2,340	2,340	2,300	71,875,000
06/06/2023	2,340	0	660	2,340	2,340	2,330	71,875,000
05/06/2023	2,340	0	2,859	2,340	2,340	2,300	71,875,000
02/06/2023	2,340	▲10	2,635	2,330	2,340	2,310	71,875,000
01/06/2023	2,330	0	3,869	2,310	2,340	2,310	71,875,000
31/05/2023	2,330	▼20	5,741	2,310	2,340	2,310	71,875,000
30/05/2023	2,350	0	8,974	2,350	2,360	2,320	71,875,000
29/05/2023	2,350	0	2,369	2,350	2,360	2,340	71,875,000
26/05/2023	2,350	▼20	4,947	2,330	2,360	2,330	71,875,000
25/05/2023	2,370	0	9,189	2,370	2,370	2,330	71,875,000
24/05/2023	2,370	0	2,274	2,360	2,370	2,330	71,875,000
23/05/2023	2,370	▲10	1,745	2,360	2,370	2,350	71,875,000
22/05/2023	2,360	▼20	1,550	2,380	2,380	2,350	71,875,000
19/05/2023	2,380	▲20	3,857	2,360	2,400	2,350	71,875,000
18/05/2023	2,360	0	1,162	2,350	2,360	2,340	71,875,000
17/05/2023	2,360	0	2,799	2,330	2,360	2,330	71,875,000
16/05/2023	2,360	▼10	2,544	2,360	2,370	2,350	71,875,000
15/05/2023	2,370	▲10	3,160	2,360	2,380	2,340	71,875,000
12/05/2023	2,360	0	1,673	2,370	2,370	2,340	71,875,000
11/05/2023	2,360	▲10	2,303	2,360	2,380	2,360	71,875,000
10/05/2023	2,350	▼10	589	2,360	2,370	2,350	71,875,000
09/05/2023	2,360	0	3,267	2,380	2,380	2,340	71,875,000
05/05/2023	2,360	▼20	5,356	2,400	2,400	2,350	71,875,000
03/05/2023	2,380	▼20	12,160	2,360	2,390	2,360	71,875,000
02/05/2023	2,400	0	8,042	2,380	2,400	2,370	71,875,000
28/04/2023	2,400	▲10	8,042	2,380	2,400	2,370	71,875,000
27/04/2023	2,390	0	1,048	2,380	2,390	2,370	71,875,000
26/04/2023	2,390	0	1,117	2,410	2,410	2,370	71,875,000
25/04/2023	2,390	▲20	8,198	2,390	2,400	2,370	71,875,000
24/04/2023	2,370	▼20	13,397	2,400	2,400	2,350	71,875,000
21/04/2023	2,390	0	4,652	2,390	2,390	2,370	71,875,000
20/04/2023	2,390	▲10	3,535	2,390	2,390	2,350	71,875,000
19/04/2023	2,380	0	3,707	2,380	2,390	2,360	71,875,000
18/04/2023	2,380	▲20	11,481	2,350	2,380	2,350	71,875,000
17/04/2023	2,360	▼10	6,360	2,380	2,380	2,350	71,875,000
13/04/2023	2,370	0	2,589	2,370	2,370	2,350	71,875,000
12/04/2023	2,370	▼10	1,997	2,380	2,380	2,360	71,875,000
11/04/2023	2,380	0	424	2,380	2,390	2,370	71,875,000
10/04/2023	2,380	0	779	2,390	2,390	2,360	71,875,000
07/04/2023	2,380	0	2,977	2,380	2,390	2,370	71,875,000
06/04/2023	2,380	0	2,977	2,380	2,390	2,370	71,875,000
05/04/2023	2,380	▲10	9,441	2,380	2,390	2,360	71,875,000
04/04/2023	2,370	▼10	660	2,370	2,370	2,360	71,875,000
03/04/2023	2,380	▲10	6,711	2,360	2,380	2,350	71,875,000
31/03/2023	2,370	▲10	1,460	2,380	2,380	2,360	71,875,000
30/03/2023	2,360	▼10	2,359	2,360	2,380	2,360	71,875,000
29/03/2023	2,370	0	3,246	2,360	2,370	2,360	71,875,000
28/03/2023	2,370	▲20	4,476	2,370	2,370	2,360	71,875,000
27/03/2023	2,350	▼20	4,931	2,360	2,380	2,350	71,875,000
24/03/2023	2,370	▲10	6,754	2,380	2,380	2,350	71,875,000
23/03/2023	2,360	▼10	1,480	2,390	2,390	2,350	71,875,000
22/03/2023	2,370	▲10	5,364	2,370	2,370	2,350	71,875,000
21/03/2023	2,360	▲10	1,093	2,390	2,390	2,340	71,875,000
20/03/2023	2,350	▼30	5,688	2,380	2,380	2,350	71,875,000
17/03/2023	2,380	0	7,646	2,360	2,380	2,350	71,875,000
16/03/2023	2,380	▲20	1,868	2,390	2,390	2,350	71,875,000
15/03/2023	2,360	▲10	2,225	2,350	2,360	2,340	71,875,000
14/03/2023	2,350	▼50	32,681	2,390	2,390	2,280	71,875,000
13/03/2023	2,400	0	3,406	2,390	2,400	2,380	71,875,000
10/03/2023	2,400	0	1,984	2,410	2,410	2,390	71,875,000
09/03/2023	2,400	▼10	2,227	2,410	2,410	2,400	71,875,000
07/03/2023	2,410	0	1,322	2,400	2,410	2,400	71,875,000
06/03/2023	2,410	▼10	6,586	2,400	2,420	2,400	71,875,000
03/03/2023	2,420	▲10	852	2,410	2,420	2,400	71,875,000
02/03/2023	2,410	▲10	800	2,410	2,420	2,400	71,875,000
01/03/2023	2,400	▼20	5,550	2,420	2,420	2,400	71,875,000
28/02/2023	2,420	▼10	5,956	2,430	2,430	2,410	71,875,000
27/02/2023	2,430	▲10	2,168	2,420	2,430	2,410	71,875,000
24/02/2023	2,420	0	2,632	2,430	2,430	2,420	71,875,000
23/02/2023	2,420	▼10	5,095	2,400	2,430	2,400	71,875,000
22/02/2023	2,430	0	5,036	2,430	2,430	2,400	71,875,000
21/02/2023	2,430	0	21,489	2,430	2,440	2,400	71,875,000
20/02/2023	2,430	0	7,039	2,440	2,440	2,420	71,875,000
17/02/2023	2,430	0	12,078	2,420	2,450	2,420	71,875,000
16/02/2023	2,430	▲10	9,188	2,430	2,430	2,420	71,875,000
15/02/2023	2,420	0	359	2,430	2,430	2,410	71,875,000
14/02/2023	2,420	▲20	2,403	2,420	2,420	2,410	71,875,000
13/02/2023	2,400	▼30	14,348	2,430	2,430	2,400	71,875,000
10/02/2023	2,430	0	3,773	2,430	2,430	2,420	71,875,000
09/02/2023	2,430	0	4,138	2,430	2,440	2,420	71,875,000
08/02/2023	2,430	0	3,808	2,430	2,440	2,420	71,875,000
07/02/2023	2,430	0	6,484	2,400	2,440	2,400	71,875,000
06/02/2023	2,430	▼10	1,168	2,430	2,430	2,410	71,875,000
03/02/2023	2,440	▲20	13,697	2,420	2,440	2,410	71,875,000
02/02/2023	2,420	0	4,404	2,420	2,430	2,400	71,875,000
01/02/2023	2,420	0	12,163	2,420	2,430	2,420	71,875,000
31/01/2023	2,420	0	17,414	2,400	2,430	2,400	71,875,000
30/01/2023	2,420	0	3,572	2,410	2,440	2,410	71,875,000
27/01/2023	2,420	▲10	5,853	2,430	2,430	2,400	71,875,000
26/01/2023	2,410	▼20	14,970	2,420	2,430	2,410	71,875,000
25/01/2023	2,430	▲20	3,048	2,400	2,430	2,400	71,875,000
24/01/2023	2,410	▼10	3,647	2,430	2,430	2,410	71,875,000
23/01/2023	2,420	0	987	2,420	2,430	2,400	71,875,000
20/01/2023	2,420	▲10	14,898	2,410	2,420	2,400	71,875,000
19/01/2023	2,410	0	8,486	2,400	2,420	2,400	71,875,000
18/01/2023	2,410	▲10	10,195	2,410	2,420	2,390	71,875,000
17/01/2023	2,400	0	6,514	2,420	2,420	2,390	71,875,000
16/01/2023	2,400	0	2,630	2,400	2,410	2,400	71,875,000
13/01/2023	2,400	▲10	21,193	2,400	2,410	2,370	71,875,000
12/01/2023	2,390	0	5,430	2,400	2,400	2,370	71,875,000
11/01/2023	2,390	▼10	4,402	2,380	2,400	2,380	71,875,000
10/01/2023	2,400	0	5,255	2,400	2,400	2,370	71,875,000
09/01/2023	2,400	0	4,878	2,380	2,410	2,380	71,875,000
06/01/2023	2,400	▼10	11,593	2,420	2,420	2,380	71,875,000
05/01/2023	2,410	▲10	19,329	2,410	2,410	2,390	71,875,000
04/01/2023	2,400	▲20	12,432	2,390	2,410	2,390	71,875,000
03/01/2023	2,380	▼20	8,192	2,400	2,400	2,380	71,875,000
02/01/2023	2,400	▲10	2,831	2,390	2,400	2,380	71,875,000
30/12/2022	2,390	▲30	2,546	2,370	2,390	2,370	71,875,000
29/12/2022	2,360	▼10	6,172	2,380	2,380	2,360	71,875,000
28/12/2022	2,370	▼10	4,953	2,380	2,380	2,360	71,875,000
27/12/2022	2,380	▲10	7,963	2,380	2,380	2,360	71,875,000
26/12/2022	2,370	▲10	11,551	2,360	2,370	2,360	71,875,000
23/12/2022	2,360	0	3,891	2,370	2,370	2,350	71,875,000
22/12/2022	2,360	▼10	1,639	2,370	2,370	2,360	71,875,000
21/12/2022	2,370	▲10	890	2,370	2,370	2,350	71,875,000
20/12/2022	2,360	0	7,352	2,360	2,380	2,340	71,875,000
19/12/2022	2,360	0	3,019	2,370	2,370	2,360	71,875,000
16/12/2022	2,360	▼10	4,468	2,370	2,370	2,350	71,875,000
15/12/2022	2,370	0	5,821	2,370	2,380	2,350	71,875,000
14/12/2022	2,370	0	5,654	2,370	2,370	2,360	71,875,000
13/12/2022	2,370	0	2,361	2,370	2,370	2,360	71,875,000
12/12/2022	2,370	▼10	36,422	2,360	2,370	2,350	71,875,000
09/12/2022	2,380	▲30	24,354	2,360	2,390	2,360	71,875,000
08/12/2022	2,350	▼10	6,290	2,360	2,370	2,350	71,875,000
07/12/2022	2,360	0	4,453	2,370	2,370	2,340	71,875,000
06/12/2022	2,360	0	1,125	2,380	2,380	2,350	71,875,000
05/12/2022	2,360	0	5,558	2,360	2,380	2,350	71,875,000
02/12/2022	2,360	▲20	5,708	2,340	2,360	2,330	71,875,000
01/12/2022	2,340	▲10	2,241	2,330	2,350	2,330	71,875,000
30/11/2022	2,330	0	1,887	2,330	2,340	2,320	71,875,000
29/11/2022	2,330	▼10	1,106	2,330	2,350	2,330	71,875,000
28/11/2022	2,340	0	1,286	2,330	2,350	2,330	71,875,000
25/11/2022	2,340	0	3,952	2,340	2,350	2,330	71,875,000
24/11/2022	2,340	▼10	3,485	2,350	2,350	2,310	71,875,000
23/11/2022	2,350	▲20	768	2,350	2,350	2,340	71,875,000
22/11/2022	2,330	▼10	766	2,340	2,340	2,330	71,875,000
21/11/2022	2,340	0	4,624	2,350	2,350	2,330	71,875,000
18/11/2022	2,340	▲20	6,787	2,340	2,340	2,310	71,875,000
17/11/2022	2,320	▼50	10,880	2,350	2,350	2,320	71,875,000
16/11/2022	2,370	▼20	32,140	2,390	2,400	2,160	71,875,000
15/11/2022	2,390	0	11,599	2,380	2,390	2,370	71,875,000
14/11/2022	2,390	▲40	71,661	2,380	2,440	2,370	71,875,000
11/11/2022	2,350	▼10	5,133	2,360	2,360	2,330	71,875,000
10/11/2022	2,360	0	2,094	2,350	2,360	2,350	71,875,000
04/11/2022	2,360	▲10	8,695	2,350	2,370	2,350	71,875,000
03/11/2022	2,350	▲20	7,287	2,330	2,350	2,320	71,875,000
02/11/2022	2,330	▲10	1,864	2,320	2,330	2,320	71,875,000
01/11/2022	2,320	0	2,947	2,320	2,320	2,300	71,875,000
31/10/2022	2,320	▲10	5,519	2,300	2,320	2,300	71,875,000
28/10/2022	2,310	▼10	2,013	2,340	2,340	2,300	71,875,000
27/10/2022	2,320	0	8,643	2,320	2,330	2,310	71,875,000
26/10/2022	2,320	0	2,349	2,330	2,330	2,310	71,875,000
25/10/2022	2,320	▼10	7,341	2,340	2,350	2,300	71,875,000
24/10/2022	2,330	▲10	3,191	2,330	2,350	2,320	71,875,000
21/10/2022	2,320	▲10	3,475	2,320	2,330	2,290	71,875,000
20/10/2022	2,310	▲20	624	2,320	2,320	2,290	71,875,000
19/10/2022	2,290	▼20	3,556	2,310	2,310	2,290	71,875,000
18/10/2022	2,310	▲10	4,543	2,300	2,310	2,290	71,875,000
17/10/2022	2,300	▼10	5,780	2,340	2,340	2,300	71,875,000
14/10/2022	2,310	▼10	2,438	2,310	2,320	2,300	71,875,000
13/10/2022	2,320	0	10,721	2,310	2,320	2,300	71,875,000
12/10/2022	2,320	▼10	2,172	2,340	2,340	2,310	71,875,000
11/10/2022	2,330	0	305	2,340	2,340	2,320	71,875,000
10/10/2022	2,330	▲10	4,694	2,330	2,330	2,320	71,875,000
07/10/2022	2,320	▼20	3,675	2,350	2,350	2,320	71,875,000
06/10/2022	2,340	▲10	2,639	2,330	2,340	2,330	71,875,000
05/10/2022	2,330	▼20	8,241	2,340	2,340	2,320	71,875,000
04/10/2022	2,350	0	1,199	2,360	2,360	2,330	71,875,000
03/10/2022	2,350	0	2,585	2,350	2,350	2,340	71,875,000
30/09/2022	2,350	0	883	2,340	2,350	2,340	71,875,000
29/09/2022	2,350	0	2,625	2,350	2,350	2,330	71,875,000
28/09/2022	2,350	▼10	88	2,330	2,350	2,330	71,875,000
27/09/2022	2,360	0	3,235	2,360	2,360	2,320	71,875,000
23/09/2022	2,360	0	78	2,330	2,360	2,330	71,875,000
22/09/2022	2,360	▲10	16,018	2,350	2,360	2,330	71,875,000
21/08/2022	2,350	▲10	5,287	2,340	2,350	2,320	71,875,000
20/09/2022	2,340	▼10	757	2,350	2,350	2,340	71,875,000
19/09/2022	2,350	▲10	2,073	2,340	2,350	2,340	71,875,000
16/09/2022	2,340	▼10	2,264	2,350	2,350	2,340	71,875,000
15/09/2022	2,350	0	1,328	2,350	2,350	2,330	71,875,000
14/09/2022	2,350	0	12,321	2,350	2,350	2,310	71,875,000
13/09/2022	2,350	0	3,043	2,360	2,360	2,340	71,875,000
12//09/2022	2,350	▼20	21,553	2,340	2,380	2,330	71,875,000
09/09/2022	2,370	0	3,027	2,380	2,380	2,350	71,875,000
08/09/2022	2,370	▼10	12,538	2,380	2,380	2,330	71,875,000
07/09/2022	2,380	▲30	1,650	2,330	2,400	2,330	71,875,000
06/09/2022	2,350	▼10	26,912	2,340	2,590	2,330	71,875,000
05/09/2022	2,360	▼10	8,014	2,380	2,380	2,340	71,875,000
01/09/2022	2,370	0	549	2,370	2,370	2,360	71,875,000
01/09/2022	2,370	▲20	3,333	2,380	2,380	2,350	71,875,000
31/08/2022	2,350	▼40	3,789	2,360	2,380	2,350	71,875,000
30/08/2022	2,390	0	1,746	2,370	2,390	2,360	71,875,000
29/08/2022	2,390	0	710	2,390	2,390	2,370	71,875,000
26/08/2022	2,390	▲30	4,625	2,370	2,400	2,360	71,875,000
24/08/2022	2,360	▼10	3,421	2,370	2,370	2,350	71,875,000
23/08/2022	2,370	▼10	5,855	2,390	2,390	2,350	71,875,000
22/08/2022	2,380	▲10	1,951	2,360	2,390	2,360	71,875,000
19/08/2022	2,370	▲10	7,495	2,360	2,400	2,360	71,875,000
18/08/2022	2,360	0	4,644	2,360	2,360	2,350	71,875,000
17/08/2022	2,360	0	4,221	2,370	2,370	2,340	71,875,000
15/08/2022	2,360	▼10	1,889	2,390	2,390	2,350	71,875,000
12/08/2022	2,370	▲20	1,799	2,370	2,380	2,360	71,875,000
10/08/2022	2,350	▼10	7,830	2,380	2,390	2,350	71,875,000
09/08/2022	2,360	▼10	1,817	2,370	2,370	2,350	71,875,000
08/08/2022	2,370	▲10	3,880	2,370	2,370	2,350	71,875,000
05/08/2022	2,360	0	4,482	2,320	2,370	2,320	71,875,000
03/08/2022	2,360	▼20	13,654	2,380	2,380	2,350	71,875,000
02/08/2022	2,380	▲10	2,219	2,390	2,390	2,370	71,875,000
01/08/2022	2,370	▼20	7,663	2,380	2,390	2,360	71,875,000
28/07/2022	2,390	▲10	3,625	2,390	2,400	2,370	71,875,000
27/07/2022	2,380	0	4,249	2,380	2,390	2,370	71,875,000
26/07/2022	2,380	0	4,329	2,380	2,380	2,360	71,875,000
25/07/2022	2,380	▼10	2,251	2,400	2,400	2,380	71,875,000
22/07/2022	2,390	▲10	6,185	2,370	2,390	2,370	71,875,000
21/07/2022	2,380	▲10	4,063	2,390	2,390	2,380	71,875,000
20/07/2022	2,370	▼10	6,497	2,390	2,390	2,360	71,875,000
18/07/2022	2,380	▼20	4,645	2,390	2,400	2,370	71,875,000
15/07/2022	2,400	▼10	8,053	2,400	2,410	2,390	71,875,000
12/07/2022	2,410	0	19,793	2,400	2,420	2,390	71,875,000
11/07/2022	2,420	0	1,397	2,420	2,420	2,400	71,875,000
08/07/2022	2,420	▲20	1,653	2,420	2,430	2,410	71,875,000
07/07/2022	2,400	▼20	19,075	2,420	2,420	2,400	71,875,000
06/07/2022	2,420	▼10	6,401	2,430	2,430	2,400	71,875,000
05/07/2022	2,430	▲10	866	2,430	2,430	2,410	71,875,000
04/07/2022	2,420	▼10	2,671	2,430	2,430	2,400	71,875,000
01/07/2022	2,430	▼10	5,990	2,450	2,450	2,420	71,875,000
30/06/2022	2,440	▲20	799	2,440	2,440	2,420	71,875,000
28/06/2022	2,420	▼10	7,815	2,420	2,450	2,410	71,875,000
27/06/2022	2,430	▲10	6,300	2,420	2,440	2,400	71,875,000
22/06/2022	2,420	0	46,408	2,420	2,420	2,380	71,875,000
21/06/2022	2,420	0	4,868	2,430	2,440	2,420	71,875,000
20/06/2022	2,420	▼10	8,715	2,440	2,450	2,420	71,875,000
17/06/2022	2,430	▼10	2,716	2,440	2,440	2,430	71,875,000
16/06/2022	2,440	▲10	7,069	2,440	2,440	2,420	71,875,000
15/06/2022	2,440	▼20	17,141	2,440	2,450	2,430	71,875,000
14/06/2022	2,460	▲10	21,508	2,450	2,460	2,430	71,875,000
13/06/2022	2,450	▲10	18,968	2,450	2,450	2,440	71,875,000
10/06/2022	2,440	▼10	12,972	2,440	2,450	2,440	71,875,000
09/06/2022	2,450	0	6,959	2,450	2,450	2,430	71,875,000
08/06/2022	2,450	▼10	7,860	2,450	2,450	2,430	71,875,000
07/06/2022	2,460	0	5,492	2,460	2,460	2,430	71,875,000
03/06/2022	2,460	▲10	2,705	2,460	2,460	2,450	71,875,000
02/06/2022	2,450	0	6,260	2,450	2,460	2,420	71,875,000
01/06/2022	2,450	0	6,168	2,460	2,460	2,440	71,875,000
31/05/2022	2,450	▼20	3,702	2,460	2,460	2,440	71,875,000
28/05/2022	2,470	0	2,069	2,470	2,470	2,450	71,875,000
27/05/2022	2,470	0	2,670	2,470	2,470	2,460	71,875,000
26/05/2022	2,470	0	6,639	2,470	2,470	2,450	71,875,000
25/05/2022	2,470	▲20	2,687	2,460	2,470	2,450	71,875,000
24/05/2022	2,470	▲10	1,122	2,470	2,470	2,460	71,875,000
23/05/2022	2,470	0	2,069	2,470	2,480	2,450	71,875,000
18/05/2022	2,450	▼30	13,942	2,470	2,470	2,450	71,875,000
17/05/2022	2,460	▼10	8,032	2,480	2,480	2,450	71,875,000
16/05/2022	2,470	0	20,257	2,480	2,480	2,450	71,875,000
13/05/2022	2,480	0	1,525	2,480	2,480	2,470	71,875,000
10/05/2022	2,470	▲30	2,813	2,480	2,480	2,450	71,875,000
09/05/2022	2,470	▲20	3,269	2,490	2,490	2,450	71,875,000
06/05/2022	2,480	▲20	12,483	2,450	2,480	2,440	71,875,000
05/05/2022	2,440	▼40	18,440	2,450	2,460	2,420	71,875,000
04/05/2022	2,450	▼50	33,246	2,450	2,470	2,440	71,875,000
03/05/2022	2,460	▼20	91,784	2,490	2,490	2,470	71,875,000
02/05/2022	2,480	0	23,265	2,500	2,500	2,480	71,875,000
29/04/2022	2,500	▲20	46,105	2,490	2,510	2,470	71,875,000
28/04/2022	2,480	▼10	26,182	2,490	2,500	2,470	71,875,000
27/04/2022	2,480	▼20	20,839	2,480	2,490	2,460	71,875,000
26/04/2022	2,490	0	32,782	2,480	2,500	2,480	71,875,000
22/04/2022	2,500	▲20	44,434	2,500	2,500	2,480	71,875,000
22/04/2022	2,490	▲10	13,036	2,500	2,500	2,470	71,875,000
21/04/2022	2,480	▲10	17,870	2,480	2,490	2,460	71,875,000
20/04/2022	2,480	▲10	12,918	2,500	2,500	2,470	71,875,000
19/04/2022	2,470	▼40	30,134	2,490	2,490	2,450	71,875,000
18/04/2022	2,470	▼10	30,134	2,490	2,490	2,450	71,875,000
17/04/2022	2,510	▲30	58,397	2,490	2,510	2,470	71,875,000
12/04/2022	2,480	▲60	48,033	2,490	2,500	2,460	71,875,000
08/04/2022	2,480	▲70	177,022	2,470	2,490	2,420	71,875,000
07/04/2022	2,420	▼20	77,108	2,340	2,430	2,320	71,875,000
05/04/2022	2,410	▼30	32,324	2,440	2,440	2,390	71,875,000
04/04/2022	2,440	0	10,146	2,440	2,450	2,420	71,875,000
01/04/2022	2,440	▼10	33,646	2,450	2,450	2,430	71,875,000
31/03/2022	2,440	▼10	22,530	2,450	2,460	2,400	71,875,000
30/03/2022	2,450	▼10	10,844	2,450	2,450	2,430	71,875,000
29/03/2022	2,450	▼10	21,104	2,460	2,460	2,440	71,875,000
28/03/2022	2,460	0	36,684	2,460	2,470	2,450	85,771,967
25/03/2022	2,460	▲10	26,504	2,470	2,470	2,430	85,771,967
24/03/2022	2,460	▼10	13,413	2,460	2,470	2,440	85,771,967
23/03/2022	2,450	0	35,626	2,470	2,470	2,430	85,771,967
22/03/2022	2,470	▲60	52,349	2,470	2,480	2,450	85,771,967
21/03/2022	2,450	▲30	76,515	2,440	2,480	2,420	85,771,967
18/03/2022	2,410	0	12,036	2,410	2,420	2,400	85,771,967
17/03/2022	2,420	▲20	23,200	2,400	2,420	2,400	85,771,967
16/03/2022	2,410	▼10	50,495	2,410	2,420	2,370	85,771,967
15/03/2022	2,400	▼20	70,881	2,430	2,440	2,390	85,771,967
14/03/2022	2,420	0	37,608	2,410	2,420	2,400	85,771,967
11/03/2022	2,420	0	33,965	2,390	2,420	2,380	85,771,967
10/03/2022	2,420	▼20	64,447	2,440	2,450	2,410	85,771,967
09/03/2022	2,440	▲20	50,863	2,450	2,450	2,400	85,771,967
07/03/2022	2,420	▲50	107,602	2,380	2,430	2,380	85,771,967
04/03/2022	2,370	▲30	60,097	2,360	2,370	2,340	85,771,967
03/03/2022	2,340	▲10	14,043	2,360	2,360	2,330	85,771,967
02/03/2022	2,330	0	41,436	2,350	2,370	2,330	85,771,967
28/02/2022	2,330	▼40	77,940	2,350	2,400	2,280	85,771,967
25/02/2022	2,370	▼10	109,373	2,380	2,390	2,280	85,771,967
24/02/2022	2,380	▼100	349,325	2,510	2,560	2,380	85,771,967
23/02/2022	2,480	▲160	408,910	2,560	2,570	2,340	85,771,967
22/02/2022	2,320	▲190	216,100	2,140	2,320	2,130	85,771,967
21/02/2022	2,130	▲40	96,512	2,100	2,130	2,080	85,771,967
18/02/2022	2,090	▲10	9,551	2,080	2,100	2,080	85,771,967
17/02/2022	2,080	0	25,468	2,090	2,090	2,080	85,771,967
15/02/2022	2,080	0	9,335	2,080	2,080	2,060	85,771,967
14/02/2022	2,080	0	59,098	2,090	2,090	2,040	85,771,967
11/02/2022	2,080	▼30	35,210	2,090	2,100	2,040	85,771,967
09/02/2022	2,110	▲10	73,823	2,090	2,130	2,090	85,771,967
08/02/2022	2,100	▲60	43,488	2,040	2,100	2,040	85,771,967
07/02/2022	2,040	▼50	29,954	2,090	2,090	2,040	85,771,967
04/02/2022	2,090	0	8,259	2,100	2,090	2,070	85,771,967
03/02/2022	2,090	▼10	1,211	2,100	2,080	2,080	85,771,967
01/02/2022	2,100	▼10	952	2,110	2,110	2,090	85,771,967
31/01/2022	2,110	▲20	22,724	2,080	2,130	2,070	85,771,967
27/01/2022	2,090	▼10	1,333	2,080	2,100	2,080	85,771,967
26/01/2022	2,100	▲10	20,417	2,070	2,110	2,070	85,771,967
24/01/2022	2,090	▲10	1,205	2,090	2,090	2,070	85,771,967
21/01/2022	2,080	▼10	7,464	2,090	2,100	2,080	85,771,967
20/01/2022	2,090	0	7,641	2,090	2,100	2,070	85,771,967
19/01/2022	2,090	▲10	4,463	2,080	2,090	2,070	85,771,967
18/01/2022	2,080	▲10	12,142	2,070	2,090	2,070	85,771,967
17/01/2022	2,070	▲20	4,697	2,060	2,070	2,050	85,771,967
14/01/2022	2,050	▼10	64,856	2,070	2,070	2,040	85,771,967
12/01/2022	2,060	▼20	14,258	2,070	2,080	2,050	85,771,967
11/01/2022	2,080	▲20	1,408	2,080	2,080	2,070	85,771,967
10/01/2022	2,060	0	1,053	2,060	2,080	2,060	85,771,967
06/01/2022	2,060	▼10	12,800	2,080	2,080	2,040	85,771,967
05/01/2022	2,070	▼10	3,572	2,070	2,070	2,050	85,771,967
04/01/2022	2,080	▲10	44,913	2,120	2,140	2,070	85,771,967
03/01/2020	2,070	▼20	4,852	2,090	2,090	2,050	85,771,967
30/12/2021	2,090	▲40	33,138	2,060	2,090	2,040	85,771,967
29/12/2021	2,050	▲20	16,953	2,050	2,050	2,020	85,771,967
28/12/2021	2,030	▼10	23,169	2,070	2,070	2,070	85,771,967
27/12/2021	2,040	▼10	5,190	2,080	2,080	2,040	85,771,967
24/12/2021	2,050	▼30	5,453	2,040	2,080	2,040	85,771,967
23/12/2021	2,080	0	9,292	2,100	2,100	2,060	85,771,967
21/12/2021	2,080	▲80	64,467	2,000	2,090	2,000	85,771,967
20/12/2021	2,000	0	10,037	2,000	2,010	1,980	85,771,967
16/12/2021	2,000	▲10	3,733	2,000	2,000	1,980	85,771,967
15/12/2021	1,990	▼20	2,320	2,010	2,010	1,990	85,771,967
14/12/2021	2,010	0	599	2,010	2,010	2,000	85,771,967
13/12/2021	2,010	▲10	2,117	2,010	2,010	1,990	85,771,967
10/12/2021	2,000	0	11,945	2,000	2,000	1,990	85,771,967
09/12/2021	2,000	▲20	1,523	1,990	2,010	1,980	85,771,967
08/12/2021	1,980	▼20	3,346	1,990	2,000	1,980	85,771,967
07/12/2021	2,000	▼10	9,618	2,000	2,010	1,990	85,771,967
06/12/2021	2,010	0	3,480	2,030	2,030	2,000	85,771,967
03/12/2021	2,010	0	7,269	2,010	2,010	2,000	85,771,967
02/12/2021	2,010	▼10	9,118	2,020	2,030	2,000	85,771,967
01/12/2021	2,020	▲10	4,384	2,010	2,020	1,990	85,771,967
30/11/2021	2,010	▼10	5,574	2,020	2,020	2,000	85,771,967
29/11/2021	2,020	▲10	1,569	2,030	2,030	2,000	85,771,967
26/11/2021	2,010	0	6,450	2,010	2,010	2,000	85,771,967
25/11/2021	2,010	▲10	2,503	2,020	2,020	2,000	85,771,967
24/11/2021	2,000	▼10	13,095	2,010	2,020	1,990	85,771,967
22/11/2021	2,010	0	17,467	2,010	2,020	1,990	85,771,967
17/11/2021	2,010	0	1,017	2,010	2,010	2,000	85,771,967
16/11/2021	2,010	0	4,040	2,010	2,010	2,000	85,771,967
15/11/2021	2,010	0	3,922	2,000	2,010	2,000	85,771,967
11/10/2021	2,010	▼10	6,201	2,010	2,010	1,990	85,771,967
10/10/2021	2,020	▲10	8,388	2,030	2,030	2,000	71,875,000
06/11/2021	2,010	▼20	2,219	2,040	2,040	2,010	71,875,000
05/11/2021	2,030	0	2,582	2,030	2,040	2,010	71,875,000
04/11/2021	2,030	▲10	1,939	2,010	2,030	2,010	71,875,000
03/11/2021	2,020	▼20	7,355	2,030	2,030	2,010	71,875,000
02/11/2021	2,040	▲10	12,611	2,040	2,040	2,010	71,875,000
01/11/2021	2,030	▼10	5,782	2,040	2,040	2,020	71,875,000
28/10/2021	2,040	▲10	6,793	2,040	2,040	2,020	71,875,000
27/10/2021	2,030	0	2,042	2,040	2,040	2,020	71,875,000
26/10/2021	2,030	0	5,287	2,030	2,040	2,020	71,875,000
22/10/2021	2,030	0	915	2,040	2,040	2,020	71,875,000
21/10/2021	2,030	0	892	2,040	2,040	2,020	71,875,000
20/10/2021	2,030	▲10	6,641	2,030	2,030	2,010	71,875,000
19/10/2021	2,020	▼20	5,012	2,040	2,040	2,020	71,875,000
18/10/2021	2,040	0	2,754	2,030	2,040	2,020	71,875,000
14/10/2021	2,040	▲10	1,428	2,040	2,040	2,030	71,875,000
13/10/2021	2,030	▼10	8,819	2,040	2,040	2,010	71,875,000
12/10/2021	2,040	0	3,342	2,040	2,040	2,030	71,875,000
11/10/2021	2,040	▼10	12,344	2,050	2,050	2,020	71,875,000
08/10/2021	2,050	0	7,356	2,050	2,050	2,030	71,875,000
04/10/2021	2,050	▲10	3,146	2,050	2,050	2,030	71,875,000
01/10/2021	2,040	▼20	6,306	2,090	2,090	2,040	71,875,000
30/09/2021	2,060	▲10	8,752	2,050	2,070	2,040	71,875,000
29/09/2021	2,050	0	9,343	2,050	2,050	2,020	71,875,000
28/09/2021	2,050	▼10	10,314	2,060	2,060	2,030	71,875,000
27/09/2021	2,060	▼10	9,563	2,060	2,060	2,040	71,875,000
23/09/2021	2,070	0	1,450	2,070	2,070	2,060	71,875,000
22/09/2021	2,070	0	23,369	2,060	2,070	2,060	71,875,000
21/09/2021	2,070	▲10	879	2,060	2,080	2,060	71,875,000
20/09/2021	2,060	0	5,461	2,100	2,100	2,050	71,875,000
17/09/2021	2,060	0	6,281	2,060	2,070	2,040	71,875,000
15/09/2021	2,060	▲10	3,535	2,080	2,080	2,050	71,875,000
14/09/2021	2,050	▼10	9,745	2,060	2,070	2,050	71,875,000
13/09/2021	2,060	0	6,609	2,060	2,080	2,050	71,875,000
09/09/2021	2,060	▼10	3,496	2,090	2,090	2,060	71,875,000
08/09/2021	2,070	▲10	252	2,080	2,090	2,070	71,875,000
07/09/2021	2,060	0	4,431	2,080	2,080	2,060	71,875,000
06/09/2021	2,060	▼30	7,300	2,090	2,090	2,060	71,875,000
03/09/2021	2,090	▲10	890	2,090	2,090	2,080	71,875,000
02/09/2021	2,080	▲10	2,887	2,090	2,090	2,070	71,875,000
01/09/2021	2,070	▼10	13,607	2,080	2,080	2,050	71,875,000
31/08/2021	2,080	▲20	13,478	2,090	2,090	2,050	71,875,000
30/08/2021	2,060	▼30	48,210	2,100	2,100	2,060	71,875,000
27/08/2021	2,090	0	9,129	2,100	2,110	2,080	71,875,000
26/08/2021	2,090	▼10	6,799	2,090	2,120	2,090	71,875,000
25/08/2021	2,100	▲10	5,015	2,090	2,120	2,090	71,875,000
24/08/2021	2,090	▼20	6,089	2,120	2,120	2,090	71,875,000
23/08/2021	2,110	▼10	15,716	2,130	2,130	2,110	71,875,000
20/08/2021	2,120	▲30	35,669	2,100	2,130	2,090	71,875,000
19/08/2021	2,090	▲10	6,161	2,090	2,100	2,060	71,875,000
18/08/2021	2,080	▲20	16,640	2,100	2,100	2,050	71,875,000
17/08/2021	2,060	▼50	17,236	2,100	2,100	2,050	71,875,000
13/08/2021	2,110	▼20	50,777	2,140	2,160	2,090	71,875,000
12/08/2021	2,130	▲70	58,851	2,060	2,130	2,050	71,875,000
11/08/2021	2,060	▼10	7,962	2,070	2,070	2,050	71,875,000
10/08/2021	2,070	0	11,546	2,070	2,080	2,060	71,875,000
09/08/2021	2,070	0	2,070	2,090	2,090	2,060	71,875,000
06/08/2021	2,070	▲30	9,230	2,070	2,080	2,050	71,875,000
05/08/2021	2,040	▼30	13,933	2,040	2,050	2,030	71,875,000
04/08/2021	2,070	▼10	28,888	2,100	2,100	2,050	71,875,000
03/08/2021	2,080	▼10	11,102	2,100	2,100	2,070	71,875,000
02/08/2021	2,090	▼30	6,399	2,120	2,120	2,080	71,875,000
30/07/2021	2,120	0	20,136	2,120	2,120	2,060	71,875,000
29/07/2021	2,120	▲10	3,163	2,120	2,120	2,090	71,875,000
28/07/2021	2,110	▼10	3,159	2,120	2,120	2,090	71,875,000
27/07/2021	2,120	▼10	8,626	2,120	2,130	2,100	71,875,000
26/07/2021	2,130	0	20,674	2,130	2,140	2,090	71,875,000
23/07/2021	2,130	▲20	12,276	2,130	2,140	2,120	71,875,000
22/07/2021	2,110	▲20	19,192	2,100	2,120	2,080	71,875,000
21/07/2021	2,090	▲20	8,462	2,100	2,110	2,050	71,875,000
20/07/2021	2,070	0	53,259	2,010	2,090	2,010	71,875,000
19/07/2021	2,070	▼30	29,103	2,100	2,100	2,040	71,875,000
16/07/2021	2,100	▼50	44,204	2,150	2,150	2,100	71,875,000
15/07/2021	2,150	0	2,830	2,170	2,170	2,140	71,875,000
14/07/2021	2,150	0	12,880	2,150	2,170	2,140	71,875,000
13/07/2021	2,150	▲10	13,858	2,110	2,160	2,110	71,875,000
12/07/2021	2,140	▼30	24,516	2,140	2,160	2,130	71,875,000
09/07/2021	2,170	▲10	13,283	2,160	2,170	2,130	71,875,000
08/07/2021	2,160	0	10,565	2,170	2,170	2,140	71,875,000
07/07/2021	2,160	▲20	17,305	2,140	2,160	2,120	71,875,000
06/07/2021	2,140	▼20	8,785	2,170	2,170	2,140	71,875,000
05/07/2021	2,160	▼30	51,187	2,180	2,180	2,120	71,875,000
02/07/2021	2,190	▲10	37,278	2,180	2,200	2,170	71,875,000
01/07/2021	2,180	▼20	8,712	2,200	2,200	2,180	71,875,000
30/06/2021	2,200	▲20	16,245	2,200	2,200	2,170	71,875,000
29/06/2021	2,180	▼20	60,821	2,190	2,200	2,170	71,875,000
28/06/2021	2,200	▼20	28,840	2,220	2,220	2,190	71,875,000
25/06/2021	2,220	▲20	41,485	2,200	2,220	2,190	71,875,000
24/06/2021	2,200	▼30	29,285	2,220	2,230	2,200	71,875,000
23/06/2021	2,230	0	183,661	2,250	2,270	2,190	71,875,000
22/06/2021	2,230	▲130	185,424	2,190	2,300	2,180	71,875,000
21/06/2021	2,100	▲150	95,267	1,800	2,100	1,800	71,875,000
17/06/2021	1,950	▼210	219,502	2,150	2,150	1,950	71,875,000
16/06/2021	2,160	▼80	66,603	2,220	2,220	2,120	71,875,000
15/06/2021	2,240	▼20	32,213	2,260	2,260	2,230	71,875,000
14/06/2021	2,260	▼20	125,506	2,280	3,650	1,150	71,875,000
11/06/2021	2,280	▲10	79,864	2,280	2,280	2,260	71,875,000
10/06/2021	2,270	▼10	8,933	2,280	2,280	2,270	71,875,000
09/06/2021	2,280	0	20,556	2,280	2,300	2,260	71,875,000
08/06/2021	2,280	0	22,087	2,280	2,280	2,270	71,875,000
07/06/2021	2,280	0	41,630	2,280	2,290	2,250	71,875,000
04/06/2021	2,280	▲10	11,934	2,280	2,280	2,260	71,875,000
03/06/2021	2,270	0	10,899	2,280	2,300	2,260	71,875,000
02/06/2021	2,270	▲20	4,489	2,260	2,280	2,260	71,875,000
01/06/2021	2,250	▲30	61,672	2,280	2,290	2,250	71,875,000
31/05/2021	2,280	▲20	23,636	2,300	2,300	2,270	71,875,000
28/05/2021	2,300	▲20	103,150	2,320	2,340	2,280	71,875,000
27/05/2021	2,320	▲40	75,790	2,370	2,370	2,300	71,875,000
26/05/2021	2,360	▲30	24,385	2,350	2,380	2,340	71,875,000
25/05/2021	2,330	▲90	104,875	2,390	2,400	2,200	71,875,000
24/05/2021	2,420	▲30	168,986	2,410	2,470	2,390	71,875,000
21/05/2021	2,390	▲100	89,098	2,350	2,420	2,310	71,875,000
20/05/2021	2,290	▲50	74,341	2,240	2,300	2,230	71,875,000
19/05/2021	2,240	▲10	54,732	2,230	2,240	2,220	71,875,000
18/05/2021	2,230	0	75,310	2,200	2,240	2,190	71,875,000
17/05/2021	2,230	▲50	51,733	2,180	2,230	2,180	71,875,000
13/05/2021	2,180	▲20	64,440	2,160	2,190	2,150	71,875,000
12/05/2021	2,160	▼120	68,043	2,200	2,210	2,130	71,875,000
11/05/2021	2,280	▲220	234,432	2,120	2,240	2,110	71,875,000
10/05/2021	2,060	▲90	117,756	2,000	2,060	1,980	71,875,000
07/05/2021	1,970	▲40	64,091	1,950	2,000	1,930	71,875,000
06/05/2021	1,930	▲10	44,703	1,920	1,930	1,910	71,875,000
05/05/2021	1,920	▲10	58,628	1,930	1,930	1,910	71,875,000
04/05/2021	1,910	▲10	69,177	1,890	1,920	1,880	71,875,000
03/05/2021	1,900	▲10	13,515	1,880	1,900	1,880	71,875,000
29/04/2021	1,890	0	13,012	1,890	1,900	1,880	71,875,000
28/04/2021	1,890	▲10	18,697	1,880	1,890	1,870	71,875,000
27/04/2021	1,880	0	18,515	1,880	1,890	1,860	71,875,000
23/04/2021	1,880	▲10	40,975	1,880	1,890	1,860	71,875,000
22/04/2021	1,870	▲10	9,956	1,880	1,880	1,860	71,875,000
21/04/2021	1,860	▼10	15,565	1,880	1,880	1,860	71,875,000
20/04/2021	1,870	▲10	22,959	1,860	1,870	1,840	71,875,000
19/04/2021	1,860	▼40	60,696	1,900	1,900	1,860	71,875,000
13/04/2021	1,900	▲10	8,460	1,900	1,900	1,870	71,875,000
12/04/2021	1,890	0	9,252	1,880	1,900	1,880	71,875,000
09/04/2021	1,890	0	14,190	1,870	1,910	1,870	71,875,000
08/04/2021	1,890	▲10	5,193	1,880	1,900	1,880	71,875,000
07/04/2021	1,880	▼20	23,898	1,890	1,900	1,880	71,875,000
06/04/2021	1,900	▼10	14,912	1,910	1,910	1,890	71,875,000
05/04/2021	1,910	▼10	24,271	1,920	1,920	1,880	71,875,000
02/04/2021	1,920	0	6,296	1,920	1,920	1,910	71,875,000
01/04/2021	1,920	▼10	48,447	1,920	1,930	1,890	71,875,000
31/03/2021	1,930	▲10	47,760	1,920	1,930	1,910	71,875,000
30/03/2021	1,920	▲20	63,768	1,890	1,920	1,880	71,875,000
29/03/2021	1,900	▲40	69,070	1,860	1,920	1,860	71,875,000
26/03/2021	1,860	0	43,997	1,860	1,870	1,850	71,875,000
25/03/2021	1,860	▲20	178,909	1,830	1,890	1,780	71,875,000
24/03/2021	1,840	▼60	212,959	1,900	1,900	1,790	71,875,000
23/03/2021	1,900	▼50	199,175	1,940	1,950	1,880	71,875,000
22/03/2021	1,950	▲170	145,845	1,830	1,950	1,810	71,875,000
19/03/2021	1,780	▲30	66,767	1,760	1,760	1,750	71,875,000
18/03/2021	1,750	▲30	99,870	1,730	1,770	1,730	71,875,000
17/03/2021	1,720	▲70	142,201	1,640	1,740	1,640	71,875,000
16/03/2021	1,650	▲10	20,410	1,640	1,660	1,630	71,875,000
15/03/2021	1,640	▲30	35,755	1,620	1,660	1,610	71,875,000
12/03/2021	1,610	▲20	9,631	1,590	1,610	1,590	71,875,000
11/03/2021	1,590	▼10	5,060	1,590	1,610	1,590	71,875,000
10/03/2021	1,600	▼10	11,417	1,600	1,610	1,590	71,875,000
09/03/2021	1,610	▲10	8,416	1,590	1,610	1,590	71,875,000
05/03/2021	1,600	▲10	7,845	1,590	1,610	1,580	71,875,000
04/03/2021	1,590	0	8,654	2	1,600	1,580	71,875,000
03/03/2021	1,590	0	26,543	1,590	1,600	1,590	71,875,000
02/03/2021	1,590	▼10	8,504	1,610	1,610	1,590	71,875,000
01/03/2021	1,600	▲10	10,574	1,620	16,20	1,580	71,875,000
26/02/2021	1,590	0	36,880	1,600	1,610	1,590	71,875,000
25/02/2021	1,590	0	181,832	1,600	1,700	1,550	71,875,000
24/02/2021	1,590	▲40	49,667	1,550	1,600	1,550	71,875,000
23/02/2021	1,550	0	21,243	1,550	1,560	1,550	71,875,000
22/02/2021	1,550	▲10	9,312	1,530	1,550	1,530	71,875,000
19/02/2021	1,540	0	8,094	1,530	1,550	1,530	71,875,000
18/02/2021	1,540	0	34,717	1,540	1,560	1,540	71,875,000
17/02/2021	1,540	▲10	11,591	1,530	1,540	1,530	71,875,000
16/02/2021	1,530	▲20	26,403	1,510	1,530	1,510	71,875,000
15/02/2021	1,510	▼30	81,977	1,560	1,560	1,490	71,875,000
12/02/2021	1,540	0	6,827	1,530	1,550	1,530	71,875,000
11/02/2021	1,540	▲20	23,374	1,520	1,550	1,510	71,875,000
10/02/2021	1,520	▲10	5,860	1,510	1,520	1,510	71,875,000
09/02/2021	1,510	0	10,666	1,510	1,510	1,500	71,875,000
08/02/2021	1,510	0	1,480	1,520	1,520	1,500	71,875,000
05/02/2021	1,510	0	6,697	1,520	1,520	1,510	71,875,000
04/02/2021	1,510	▲10	20,288	1,510	1,510	1,500	71,875,000
03/02/2021	1,500	0	39,936	1,500	1,510	1,460	71,875,000
02/02/2021	1,500	0	6,528	1,500	1,510	1,490	71,875,000
01/02/2021	1,500	0	21,054	1,520	1,520	1,470	71,875,000
29/01/2021	1,500	▼20	67,335	1,540	1,540	1,470	71,875,000
28/01/2021	1,520	▲30	22,961	1,500	1,530	1,480	71,875,000
27/01/2021	1,490	▲30	32,178	1,480	1,500	1,470	71,875,000
26/01/2021	1,460	▲20	17,984	1,450	1,490	1,450	71,875,000
25/01/2021	1,440	▲20	22,529	1,460	1,490	1,430	71,875,000
22/01/2021	1,420	▼30	33,651	1,480	1,490	1,420	71,875,000
21,01/2021	1,450	▼10	33,044	1,490	1,490	1,360	71,875,000
20/01/2021	1,460	▼130	59,701	1,600	1,600	1,450	71,875,000
19/01/2021	1,590	▲110	120,536	1,570	1,600	1,530	71,875,000
18/01/2021	1,480	▲130	112,098	1,420	1,480	1,410	71,875,000
15/01/2021	1,350	▲60	34,993	1,380	1,380	1,300	71,875,000
14/01/2021	1,290	▲100	40,129	1,200	1,290	1,190	71,875,000
13/01/2021	1,190	▲20	13,588	1,170	1,190	1,160	71,875,000
12/01/2021	1,170	▲10	17,660	1,160	1,170	1,150	71,875,000
11/01/2021	1,160	0	14,386	1,160	1,160	1,120	71,875,000
08/01/2021	1,160	▼20	95,149	1,180	1,180	1,120	71,875,000
06/01/2021	1,180	▼10	46,987	1,190	1,190	1,140	71,875,000
05/01/2021	1,190	▼10	206,709	1,200	1,220	1,150	71,875,000
04/01/2021	1,200	▲20	101,371	1,220	1,140	1,180	71,875,000
31/12/2020	1,180	▲10	28,043	1,150	1,180	1,150	71,875,000
30/12/2020	1,170	▼40	126,956	1,210	1,220	1,150	71,875,000
29/12/2020	1,210	▼70	209,147	1,280	1,280	1,200	71,875,000
28/12/2020	1,280	▼10	221,728	1,290	1,310	1,250	71,875,000
25/12/2020	1,290	▼40	94,839	1,330	1,330	1,270	71,875,000
24/12/2020	1,330	▼10	78,443	1,350	1,350	1,290	71,875,000
23/12/2020	1,340	▼10	217,740	1,380	1,400	1,300	71,875,000
22/12/2020	1,350	0	144,860	1,440	1,440	1,310	71,875,000
21/12/2020	1,350	▲40	76,490	1,350	1,430	1,310	71,875,000
18/12/2020	1,310	▼40	39,062	1,350	1,350	1,290	71,875,000
17/12/2020	1,350	▼40	76,435	1,390	1,390	1,260	71,875,000
16/12/2020	1,390	▼40	68,114	1,410	1,430	1,370	71,875,000
15/12/2020	1,430	▼60	52,783	1,490	1,490	1,400	71,875,000
14/12/2020	1,490	▼40	49,299	1,540	1,540	1,450	71,875,000
11/12/2020	1,530	▼10	4,247	1,530	1,530	1,530	71,875,000
10/12/2020	1,540	0	2,000	1,540	1,540	1,540	71,875,000
09/12/2020	1,540	▼20	65,861	1,580	1,580	1,500	71,875,000
08/12/2020	1,560	▼20	47,272	1,600	1,600	1,500	71,875,000
07/12/2020	1,580	▲30	5,230	1,590	1,590	1,550	71,875,000
04/12/2020	1,550	▼40	1,362	1,590	1,590	1,550	71,875,000
03/12/2020	1,590	▼10	40,722	1,620	1,620	1,550	71,875,000
02/12/2020	1,600	▼20	6,140	1,620	1,620	1,550	71,875,000
01/12/2020	1,620	▲30	6,830	1,610	1,620	1,550	71,875,000
30/11/2020	1,590	▼10	20,942	1,600	1,600	1,550	71,875,000
27/11/2020	1,600	▲30	8,183	1,570	1,600	1,570	71,875,000
26/11/2020	1,570	▼70	132,797	1,580	1,630	1,550	71,875,000
25/11/2020	1,640	▼10	63,705	1,640	1,660	1,600	71,875,000
24/11/2020	1,650	▼50	42,018	1,600	1,660	1,600	71,875,000
23/11/2020	1,700	▼70	27,065	1,700	1,760	1,700	71,875,000
20/11/2020	1,770	▼10	37,538	1,780	1,780	1,740	71,875,000
19/11/2020	1,780	▼30	60,081	1,800	1,800	1,740	71,875,000
18/11/2020	1,810	▼20	55,438	1,800	1,840	1,750	71,875,000
17/11/2020	1,830	▲40	35,033	1,800	1,830	1,780	71,875,000
16/11/2020	1,790	▼20	33,790	1,830	1,830	1,790	71,875,000
13/11/2020	1,810	▼30	23,653	1,850	1,850	1,800	71,875,000
12/11/2020	1,840	0	48,029	1,840	1,910	1,800	71,875,000
11/11/2020	1,840	0	11,851	1,850	1,850	1,800	71,875,000
10/11/2020	1,840	▼10	38,129	1,850	1,850	1,800	71,875,000
06/11/2020	1,850	0	36,673	1,840	1,890	1,800	71,875,000
05/11/2020	1,850	▼50	3,693	1,900	1,900	1,850	71,875,000
04/11/2020	1,900	▼30	48,893	1,900	1,930	1,850	71,875,000
03/11/2020	1,930	▲30	26,801	1,950	1,950	1,710	71,875,000
28/10/2020	1,900	▼100	88,447	1,950	1,970	1,900	71,875,000
27/10/2020	2,000	0	62,919	1,950	2,000	1,900	71,875,000
26/10/2020	2,000	▼70	83,572	2,000	2,000	1,900	71,875,000
23/10/2020	2,070	▼20	80,230	2,000	2,100	2,000	71,875,000
22/10/2020	2,090	▼130	58,599	2,200	2,210	2,000	71,875,000
21/10/2020	2,220	▼30	20,136	2,220	2,220	2,210	71,875,000
20/10/2020	2,250	▼30	11,136	2,250	2,250	2,230	71,875,000
19/10/2020	2,280	0	1,890	2,300	2,300	2,280	71,875,000
16/10/2020	2,280	▼10	2,223	2,300	2,300	2,260	71,875,000
14/10/2020	2,290	0	2,115	2,290	2,300	2,250	71,875,000
13/10/2020	2,290	▲10	426	2,280	2,290	2,280	71,875,000
12/10/2020	2,280	0	172	2,280	2,280	2,280	71,875,000
09/10/2020	2,280	0	0	0	0	0	71,875,000
08/10/2020	2,280	0	3,992	2,280	2,300	2,280	71,875,000
07/10/2020	2,280	0	30	2,290	2,290	2,280	71,875,000
06/10/2020	2,280	0	2,111	2,270	2,290	2,200	71,875,000
05/10/2020	2,280	▲30	974	2,250	2,280	2,250	71,875,000
02/10/2020	2,250	0	0	0	0	0	71,875,000
01/10/2020	2,250	▼30	2,454	2,280	2,280	2,250	71,875,000
30/09/2020	2,280	0	72	2,290	2,290	2,280	71,875,000
29/09/2020	2,280	0	958	2,280	2,280	2,250	71,875,000
28/09/2020	2,280	0	280	2,280	2,280	2,280	71,875,000
25/09/2020	2,280	▼10	1,549	2,300	2,300	2,280	71,875,000
23/09/2020	2,290	0	0	0	0	0	71,875,000
22/09/2020	2,290	0	377	2,300	2,300	2,290	71,875,000
21/09/2020	2,290	▼10	88	2,300	2,300	2,290	71,875,000
15/09/2020	2,300	0	11,047	2,300	2,350	2,300	71,875,000
14/09/2020	2,300	0	440	2,300	2,300	2,300	71,875,000
11/09/2020	2,300	▲30	150	2,300	2,300	2,300	71,875,000
10/09/2020	2,270	▼30	1,100	2,250	2,270	2,250	71,875,000
09/09/2020	2,300	0	0	0	0	0	71,875,000
08/09/2020	2,300	0	930	2,300	2,300	2,250	71,875,000
07/09/2020	2,300	0	142	2,300	2,300	2,300	71,875,000
04/09/2020	2,300	▲30	200	2,300	2,300	2,300	71,875,000
03/09/2020	2,270	▼30	746	2,300	2,300	2,270	71,875,000
02/09/2020	2,300	0	752	2,300	2,300	2,300	71,875,000
01/09/2020	2,300	0	153	2,300	2,300	2,300	71,875,000
31/08/2020	2,300	▲20	226	2,290	2,300	2,290	71,875,000
28/08/2020	2,280	▼20	12,60	2,300	2,300	2,300	71,875,000
27/08/2020	2,300	0	371	2,300	2,300	2,300	71,875,000
26/08/2020	2,300	▲30	1,892	2,270	2,300	2,270	71,875,000
25/08/2020	2,270	▲200	3,448	2,270	2,270	2,270	71,875,000
24/08/2020	2,070	▼230	8,746	2,300	2,300	2,070	71,875,000
14/08/2020	2,300	0	500	2,300	2,300	2,300	71,875,000
13/08/2020	2,300	0	362	2,500	2,500	2,250	71,875,000
12/08/2020	2,300	0	2,300	2,300	2,300	2,300	71,875,000
11/08/2020	2,300	0	300	2,300	2,300	2,300	71,875,000
10/08/2020	2,300	0	3,286	2,200	2,300	2,200	71,875,000
07/08/2020	2,300	0	500	2,300	2,300	2,300	71,875,000
06/08/2020	2,300	0	41	2,300	2,300	2,300	71,875,000
05/08/2020	2,300	0	0	0	0	0	71,875,000
04/08/2020	2,300	▲80	1,000	2,300	2,300	2,300	71,875,000
03/08/2020	2,220	▼80	159	2,300	2,300	2,220	71,875,000
31/07/2020	2,300	▲20	2,600	2,280	2,300	2,280	71,875,000
30/07/2020	2,280	▼20	1,003	2,300	2,300	2,280	71,875,000
29/07/2020	2,300	0	106	2,300	2,300	2,300	71,875,000
28/07/2020	2,300	0	3	2,300	2,300	2,300	71,875,000
27/07/2020	2,300	▲50	3,865	2,200	2,300	2,200	71,875,000
24/07/2020	2,250	▼20	1,725	2,250	2,250	2,250	71,875,000
23/07/2020	2,270	0	1,090	2,250	2,270	2,230	71,875,000
22/07/2020	2,270	▼20	0	2,270	2,270	2,270	71,875,000
21/07/2020	2,290	0	26	2,250	2,290	2,250	71,875,000
20/07/2020	2,290	0	705	2,290	2,290	2,280	71,875,000
17/07/2020	2,290	▼10	35	2,290	2,290	2,290	71,875,000
16/07/2020	2,300	▲10	1,408	2,300	2,300	2,230	71,875,000
15/07/2020	2,290	▲50	61	2,290	2,290	2,290	71,875,000
14/07/2020	2,240	▼10	4,980	2,280	2,290	2,240	71,875,000
13/06/2020	2,250	▼80	6,197	2,300	2,300	2,250	71,875,000
10/06/2020	2,330	0	5,200	2,300	2,330	2,300	71,875,000
09/07/2020	2,330	0	2,216	2,330	2,330	2,210	71,875,000
08/07/2020	2,330	▼10	0	2,330	2,330	2,330	71,875,000
07/07/2020	2,340	0	0	0	0	0	71,875,000
06/07/2020	2,340	▲20	4,528	2,340	2,340	2,330	71,875,000
03/07/2020	2,320	0	289	2,350	2,350	2,320	71,875,000
02/07/2020	2,320	▼30	1,700	2,350	2,350	2,320	71,875,000
01/07/2020	2,350	0	1,361	2,340	2,350	2,340	71,875,000
30/06/2020	2,350	▲30	1,788	2,280	2,360	2,280	71,875,000
29/06/2020	2,320	▼200	6,522	2,300	2,300	2,280	71,875,000
26/06/2020	2,520	▲220	6,011	2,300	2,520	2,300	71,875,000
25/06/2020	2,300	▲10	12	2,300	2,300	2,300	71,875,000
24/06/2020	2,290	0	372	2,290	2,290	2,290	71,875,000
23/06/2020	2,290	0	716	2,290	2,290	2,200	71,875,000
22/06/2020	2,290	0	1,000	2,290	2,290	2,290	71,875,000
19/06/2020	2,290	▲40	7,223	2,300	2,300	2,190	71,875,000
17/06/2020	2,250	0	0	0	0	0	71,875,000
16/06/2020	2,250	0	2,532	2,450	2,450	2,250	71,875,000
15/06/20220	2,250	0	4,350	2,200	2,250	2,200	71,875,000
12/06/2020	2,250	▲10	3,554	2,300	2,300	2,250	71,875,000
11/06/2020	2,240	▼60	1,900	2,290	2,300	2,240	71,875,000
10/06/2020	2,300	0	1,910	2,300	2,300	2,290	71,875,000
09/06/2020	2,300	0	6,474	2,300	2,300	2,300	71,875,000
08/06/2020	2,300	▼50	6,142	2,300	2,340	2,300	71,875,000
05/06/2020	2,350	▲50	9,900	2,300	2,350	2,300	71,875,000
04/06/2020	2,300	▲20	5,018	2,290	2,300	2,280	71,875,000
03/06/2020	2,280	0	2,391	2,300	2,300	2,280	71,875,000
02/06/2020	2,280	▼20	1,469	2,300	2,300	2,250	71,875,000
01/06/2020	2,300	▲150	1,598	2,290	2,300	2,200	71,875,000
29/05/2020	2,150	▼80	3,937	2,100	2,300	2,100	71,875,000
28/05/2020	2,230	▲10	12,326	2,030	2,240	2,030	71,875,000
27/05/2020	2,220	▼80	22,977	2,300	2,300	2,080	71,875,000
26/05/2020	2,300	▼10	2,351	2,300	2,300	2,300	71,875,000
25/05/2020	2,310	▼10	1,000	2,310	2,310	2,310	71,875,000
22/05/2020	2,320	0	325	2,300	2,320	2,300	71,875,000
21/05/2020	2,320	0	1,961	2,320	2,320	2,320	71,875,000
20/05/2020	2,320	▲10	2,320	2,320	2,320	2,320	71,875,000
19/05/2020	2,310	0	1,690	2,320	2,320	2,310	71,875,000
18/05/2020	2,310	▼20	2,194	2,200	2,320	2,200	71,875,000
15/05/2020	2,330	0	4,260	2,330	2,330	2,330	71,875,000
13/05/2020	2,330	0	1,964	2,330	2,330	2,320	71,875,000
12/05/2020	2,330	▲30	4,852	2,330	2,330	2,300	71,875,000
08/05/2020	2,300	▼30	4,804	2,320	2,330	2,300	71,875,000
07/05/2020	2,330	▼10	2,207	2,330	2,340	2,330	71,875,000
05/05/2020	2,340	0	2,285	2,340	2,340	2,340	71,875,000
04/05/2020	2,340	0	1,428	2,340	2,340	2,330	71,875,000
30/04/2020	2,340	▼10	653	2,330	2,340	2,330	71,875,000
29/04/2020	2,350	▼10	494	2,350	2,350	2,350	71,875,000
28/04/2020	2,360	0	37	2,360	2,360	2,360	71,875,000
27/04/2020	2,360	▲10	7,100	2,360	2,360	2,350	71,875,000
24/04/2020	2,350	▼20	3,343	2,360	2,360	2,350	71,875,000
23/04/2020	2,370	▼10	3,120	2,380	2,380	2,340	71,875,000
22/04/2020	2,380	0	3,012	2,380	2,380	2,360	71,875,000
21/04/2020	2,380	0	17,308	2,360	2,380	2,360	71,875,000
20/04/2020	2,380	▼100	6,520	2,380	2,380	2,380	71,875,000
17/04/2020	2,480	▲100	5,001	2,380	2,480	2,380	71,875,000
16/04/2020	2,380	▲10	5,515	2,380	2,500	2,380	71,875,000
15/04/2020	2,370	0	742	2,370	2,370	2,350	71,875,000
14/04/2020	2,370	▲170	600	2,370	2,370	2,370	71,875,000
13/04/2020	2,200	▼180	100	2,200	2,200	2,200	71,875,000
10/04/2020	2,380	0	0	0	0	0	71,875,000
09/04/2020	2,380	▼110	137	2,420	2,420	2,380	71,875,000
08/04/2020	2,490	▲130	306	2,490	2,490	2,490	71,875,000
07/04/2020	2,360	0	1,297	2,470	2,470	2,360	71,875,000
06/04/2020	2,360	0	150	2,550	2,550	2,360	71,875,000
03/04/2020	2,360	0	624	2,360	2,360	2,350	71,875,000
02/04/2020	2,360	▲50	100	2,360	2,360	2,360	71,875,000
01/04/2020	2,310	0	0	0	0	0	71,875,000
31/03/2020	2,310	▼20	376	2,310	2,310	2,310	71,875,000
30/03/2020	2,330	▲130	173	2,420	2,420	2,420	71,875,000
27/03/2020	2,200	#VALUE!	1,757	2,350	2,550	2,160	71,875,000
26/03/2020	2,3,60	#VALUE!	322	2,400	2,400	2,360	71,875,000
25/03/2020	2,450	▲140	4,522	2,350	2,450	2,250	71,875,000
24/03/2020	2,310	▼70	2,308	2,390	2,390	2,300	71,875,000
23/03/2020	2,380	▼60	3,315	2,300	2,420	2,300	71,875,000
20/03/2020	2,440	▼10	788	2,450	2,450	2,440	71,875,000
19/03/2020	2,450	▲50	6	2,450	2,450	2,450	71,875,000
18/03/2020	2,400	0	1,530	2,400	2,400	2,400	71,875,000
17/03/2020	2,400	▼140	3,190	2,540	2,540	2,300	71,875,000
16/03/2020	2,540	▼10	10	2,540	2,540	2,540	71,875,000
13/03/2020	2,550	0	800	2,550	2,550	2,500	71,875,000
12/03/2020	2,550	▲10	150	2,550	2,550	2,550	71,875,000
11/03/2020	2,540	▼10	2,100	2,550	2,570	2,540	71,875,000
10/03/2020	2,550	▼30	521	2,550	2,550	2,550	71,875,000
06/03/2020	2,580	▲130	105	2,500	2,580	2,500	71,875,000
05/03/2020	2,450	▼130	1,330	2,570	2,570	2,450	71,875,000
04/03/2020	2,580	▼100	100	2,500	2,600	2,420	71,875,000
03/03/2020	2,680	▲230	11	2,690	2,690	2,590	71,875,000
02/03/2020	2,450	0	288	2,450	2,450	2,450	71,875,000
28/02/2020	2,450	0	996	2,450	2,450	2,400	71,875,000
27/02/2020	2,450	▼20	904	2,470	2,470	2,450	71,875,000
26/02/2020	2,470	▼10	4,448	2,260	2,500	2,240	71,875,000
25/02/2020	2,480	▼10	3,080	2,490	2,490	2,380	71,875,000
24/02/2020	2,490	0	1,594	2,490	2,490	2,480	71,875,000
21/02/2020	2,490	▲10	5,132	2,490	2,490	2,430	71,875,000
20/02/2020	2,480	▼10	3,809	2,480	2,480	2,450	71,875,000
19/02/2020	2,490	0	365	2,490	2,490	2,480	71,875,000
18/02/2020	2,490	▲10	186	2,490	2,490	2,450	71,875,000
17/02/2020	2,480	0	1,066	2,500	2,500	2,480	71,875,000
14/02/2020	2,480	▲30	429	2,450	2,490	2,450	71,875,000
13/02/2020	2,450	▼30	930	2,470	2,480	2,450	71,875,000
12/02/2020	2,480	▲30	4,626	2,450	2,480	2,450	71,875,000
11/02/2020	2,450	▼30	300	2,470	2,470	2,450	71,875,000
10/02/2020	2,480	▲20	1,653	2,460	2,480	2,450	71,875,000
07/02/2020	2,460	▲100	210	2,450	2,460	2,450	71,875,000
06/02/2020	2,360	▼40	1,893	2,400	2,460	2,360	71,875,000
05/02/2020	2,400	▼80	5,867	2,470	2,480	2,240	71,875,000
04/02/2020	2,480	▲10	6,489	2,500	2,500	2,230	71,875,000
03/02/2020	2,470	▼20	4,341	2,490	2,490	2,470	71,875,000
31/01/2020	2,490	▼10	2,171	2,490	2,490	2,480	71,875,000
30/01/2020	2,500	▲10	1,512	2,490	2,500	2,470	71,875,000
29/01/2020	2,490	0	2,656	2,490	2,490	2,490	71,875,000
28/01/2020	2,490	▼40	1,444	2,500	2,500	2,490	71,875,000
27/01/2020	2,530	▲30	0	2,530	2,530	2,530	71,875,000
24/01/2020	2,500	▼100	15,831	2,500	2,500	2,480	71,875,000
23/01/2020	2,600	▲50	62,719	2,510	2,620	2,510	71,875,000
22/01/2020	2,550	▼20	360	2,570	2,570	2,550	71,875,000
21/01/2020	2,570	0	1,950	2,570	2,570	2,570	71,875,000
20/01/2020	2,570	▲50	4,230	2,530	2,570	2,520	71,875,000
17/01/2020	2,520	▼40	3,682	2,560	2,560	2,520	71,875,000
16/01/2020	2,560	▼30	2,739	2,580	2,580	2,560	71,875,000
15/01/2020	2,590	▼10	1,336	2,600	2,620	2,540	71,875,000
14/01/2020	2,600	0	132	2,640	2,640	2,600	71,875,000
13/01/2020	2,600	▲40	1,412	2,580	2,600	2,570	71,875,000
10/01/2020	2,560	▼30	150	2,580	2,580	2,560	71,875,000
09/01/2020	2,590	▼10	1,143	2,600	2,600	2,530	71,875,000
08/01/2020	2,600	0	898	2,520	2,600	2,520	71,875,000
06/01/2020	2,600	▲10	3,338	2,590	2,640	2,520	71,875,000
03/01/2020	2,590	0	495	2,580	2,590	2,580	71,875,000
02/01/2020	2,590	▲10	1,734	2,590	2,590	2,550	71,875,000
31/12/2019	2,580	▲50	4,859	2,530	2,590	2,530	71,875,000
30/12/2019	2,530	▼50	702	2,620	2,620	2,530	71,875,000
27/12/2019	2,580	▲10	3,383	2,540	2,680	2,540	71,875,000
26/12/2019	2,570	▲50	412	2,550	2,580	2,550	71,875,000
25/12/2019	2,520	▲20	3,842	2,640	2,640	2,300	71,875,000
24/12/2019	2,500	▼200	37,506	2,610	2,630	2,500	71,875,000
23/12/2019	2,700	0	331	2,700	2,700	2,700	71,875,000
20/12/2019	2,700	0	46	2,700	2,700	2,700	71,875,000
19/12/2019	2,700	▼40	563	2,700	2,700	2,700	71,875,000
18/12/2019	2,740	▲50	5	2,740	2,740	2,740	71,875,000
17/12/2019	2,690	▲70	751	2,690	2,690	2,690	71,875,000
16/12/2019	2,620	▼70	880	2,690	2,700	2,620	71,875,000
13/12/2019	2,690	0	2,982	2,690	2,690	2,690	71,875,000
12/12/2019	2,690	▼50	3,792	2,690	2,690	2,650	71,875,000
11/12/2019	2,740	▲20	11,616	2,700	2,740	2,650	71,875,000
09/12/2019	2,720	▼20	700	2,700	2,720	2,700	71,875,000
06/12/2019	2,740	0	0	0	0	0	71,875,000
05/12/2019	2,740	▲10	131	2,720	2,740	2,720	71,875,000
04/12/2019	2,730	0	100	2,730	2,730	2,730	71,875,000
03/12/2019	2,730	▼10	209	2,720	2,740	2,720	71,875,000
02/12/2019	2,740	▼10	1,414	2,710	2,750	2,710	71,875,000
29/11/2019	2,750	▲20	209	2,730	2,750	2,730	71,875,000
28/11/2019	2,730	▼10	100	2,730	2,730	2,730	71,875,000
27/11/2019	2,740	0	2,725	2,740	2,740	2,740	71,875,000
26/11/2019	2,740	▼10	0	2,740	2,740	2,740	71,875,000
25/11/2019	2,750	▲20	755	2,730	2,750	2,730	71,875,000
22/11/2019	2,730	0	2.986	2,730	2,730	2,700	71,875,000
21/11/2019	2,730	0	256	2,730	2,730	2,710	71,875,000
20/11/2019	2,730	▲30	2,501	2,700	2,730	2,700	71,875,000
19/11/2019	2,700	▼40	2,087	2,700	2,740	2,700	71,875,000
18/11/2019	2,740	▼10	2,833	2,750	2,750	2,700	71,875,000
15/11/2019	2,750	0	248	2,750	2,750	2,750	71,875,000
14/11/2019	2,750	0	478	2,750	2,750	2,750	71,875,000
08/11/2019	2,750	0	1,848	2,750	2,760	2,750	71,875,000
07/11/2019	2,750	▼20	661	2,760	2,760	2,740	71,875,000
06/11/2019	2,770	▲10	1,604	2,780	2,780	2,750	71,875,000
05/11/2019	2,760	▼20	4,303	2,780	2,780	2,750	71,875,000
04/11/2019	2,780	0	737	2,780	2,780	2,750	71,875,000
01/11/2019	2,780	0	2,304	2,780	2,780	2,750	71,875,000
31/10/2019	2,780	▼20	872	2,780	2,780	2,760	71,875,000
30/10/2019	2,800	▲10	627	2,800	2,800	2,780	71,875,000
28/10/2019	2,790	▼10	2,888	2,800	2,800	2,760	71,875,000
25/10/2019	2,800	▲40	11,817	2,780	2,800	2,780	71,875,000
24/10/2019	2,760	▼10	2,417	2,780	2,780	2,760	71,875,000
22/10/2019	2,770	0	164	2,770	2,770	2,770	71,875,000
21/10/2019	2,770	▼10	1,990	2,780	2,780	2,770	71,875,000
18/10/2019	2,780	0	209	2,780	2,780	2,760	71,875,000
17/10/2019	2,780	0	540	2,780	2,780	2,750	71,875,000
16/10/2019	2,780	▼40	11,071	2,780	2,800	2,760	71,875,000
14/10/2019	2,820	▲70	8,864	2,750	2,820	2,750	71,875,000
11/10/2019	2,750	0	500	2,750	2,750	2,750	71,875,000
10/10/2019	2,750	▲10	7,740	2,740	2,750	2,740	71,875,000
09/10/2019	2,740	▼10	4,215	2,750	2,750	2,740	71,875,000
08/10/2019	2,750	▲10	1,102	2,740	2,750	2,740	71,875,000
07/10/2019	2,740	0	1,950	2,750	2,750	2,740	71,875,000
04/10/2019	2,740	▼10	1,556	2,750	2,750	2,740	71,875,000
03/10/2019	2,750	▲10	9,041	2,740	2,750	2,740	71,875,000
02/10/2019	2,740	▼10	8,058	2,750	2,750	2,740	71,875,000
01/10/2019	2,750	▲10	2,270	2,750	2,750	2,710	71,875,000
26/09/2019	2,740	▼10	4,005	2,740	2,750	2,740	71,875,000
25/09/2019	2,750	0	6,144	2,750	2,750	2,740	71,875,000
23/09/2019	2,750	0	5,410	2,740	2,750	2,740	71,875,000
20/09/2019	2,750	▲10	233	2,740	2,750	2,740	71,875,000
19/09/2019	2,740	0	1,090	2,740	2,750	2,740	71,875,000
18/09/2019	2,740	▼10	3,364	2,750	2,750	2,700	71,875,000
17/09/2019	2,750	▲10	6,300	2,740	2,750	2,720	71,875,000
16/09/2019	2,740	▼10	1,321	2,750	2,750	2,720	71,875,000
13/09/2019	2,750	0	535	2,740	2,750	2,740	71,875,000
12/09/2019	2,750	0	4,014	2,740	2,750	2,700	71,875,000
11/09/2019	2,750	▲10	3,708	2,750	2,750	2,740	71,875,000
10/09/2019	2,740	0	1,380	2,750	2,750	2,740	71,875,000
09/09/2019	2,740	0	958	2,750	2,750	2,740	71,875,000
06/09/2019	2,740	▼10	750	2,750	2,750	2,740	71,875,000
05/09/2019	2,750	0	3,086	2,750	2,750	2,750	71,875,000
04/09/2019	2,750	0	2,100	2,750	2,750	2,750	71,875,000
03/09/2019	2,750	0	819	2,750	2,750	2,750	71,875,000
02/09/2019	2,750	0	337	2,750	2,750	2,750	71,875,000
30/08/2019	2,750	0	651	2,730	2,750	2,730	71,875,000
29/08/2019	2,750	▲10	789	2,750	2,750	2,750	71,875,000
28/08/2019	2,740	▼10	1,199	2,750	2,750	2,730	71,875,000
27/08/2019	2,750	▲10	421	2,750	2,750	2,740	71,875,000
26/08/2019	2,740	▼10	435	2,750	2,750	2,730	71,875,000
23/08/2019	2,750	▲20	825	2,750	2,750	2,750	71,875,000
22/08/2019	2,730	▼20	100	2,730	2,730	2,730	71,875,000
21/08/2019	2,750	▲20	510	2,740	2,750	2,740	71,875,000
20/08/2019	2,730	▼100	121	2,720	2,790	2,720	71,875,000
19/08/2019	2,830	▲80	10,290	2,750	2,830	2,740	71,875,000
16/08/2019	2,750	▲10	60	2,750	2,750	2,750	71,875,000
15/08/2019	2,740	0	153	2,740	2,740	2,740	71,875,000
14/08/2019	2,740	▼10	1,070	2,750	2,750	2,740	71,875,000
13/08/2019	2,750	0	245	2,750	2,750	2,750	71,875,000
12/08/2019	2,750	0	736	2,750	2,750	2,750	71,875,000
09/08/2019	2,750	0	82	2,750	2,750	2,750	71,875,000
08/08/2019	2,750	0	40	2,750	2,750	2,750	71,875,000
07/08/2019	2,750	0	59	2,750	2,750	2,750	71,875,000
06/08/2019	2,750	0	157	2,720	2,750	2,720	71,875,000
05/08/2019	2,750	0	238	2,750	2,750	2,750	71,875,000
02/08/2019	2,750	0	0	0	0	0	71,875,000
01/08/2019	2,750	0	2,964	2,740	2,750	2,720	71,875,000
31/07/2019	2,750	▲30	4,259	2,750	2,760	2,740	71,875,000
30/07/2019	2,720	▼30	1,091	2,710	2,740	2,710	71,875,000
29/07/2019	2,750	0	955	2,750	2,750	2,750	71,875,000
26/07/2019	2,750	0	330	2,750	2,750	2,750	71,875,000
25/07/2019	2,750	▲10	2,510	2,750	2,750	2,750	71,875,000
24/07/2019	2,740	▼10	992	2,750	2,750	2,740	71,875,000
23/07/2019	2,750	0	3,775	2,740	2,750	2,720	71,875,000
22/07/2019	2,750	0	513	2,750	2,750	2,750	71,875,000
19/07/2019	2,750	▲20	104	2,750	2,750	2,750	71,875,000
18/07/2019	2,730	0	289	2,730	2,730	2,730	71,875,000
17/07/2019	2,730	0	5	2,730	2,730	2,730	71,875,000
16/07/2019	2,730	▼20	402	2,750	2,750	2,730	71,875,000
15/07/2019	2,750	▲50	220	2,700	2,750	2,700	71,875,000
12/07/2019	2,700	▼50	720	2,700	2,700	2,700	71,875,000
11/07/2019	2,750	0	3,643	2,750	2,750	2,750	71,875,000
10/07/2019	2,750	0	1,351	2,750	2,750	2,750	71,875,000
09/07/2019	2,750	0	983	2,750	2,750	2,710	71,875,000
08/07/2019	2,750	0	11	2,750	2,750	2,750	71,875,000
05/07/2019	2,750	0	563	2,750	2,750	2,750	71,875,000
04/07/2019	2,750	0	4,389	2,750	2,750	2,750	71,875,000
03/07/2019	2,750	0	78	2,750	2,750	2,750	71,875,000
02/07/2019	2,750	0	2,340	2,750	2,750	2,750	71,875,000
01/07/2019	2,750	0	4,450	2,750	2,750	2,750	71,875,000
28/06/2019	2,750	0	3,170	2,750	2,750	2,750	71,875,000
27/06/2019	2,750	▼40	1,822	2,750	2,750	2,750	71,875,000
26/06/2019	2,790	▲10	2,409	2,780	2,790	2,780	71,875,000
25/06/2019	2,780	0	388	2,780	2,780	2,780	71,875,000
24/06/2019	2,780	▲10	2,004	2,780	2,780	2,780	71,875,000
21/06/2019	2,770	▼30	5,465	2,770	2,780	2,770	71,875,000
20/06/2019	2,800	0	687	2,800	2,800	2,800	71,875,000
19/06/2019	2,800	▼50	11,514	2,800	2,800	2,800	71,875,000
17/06/2019	2,850	▲50	450	2,850	2,850	2,850	71,875,000
14/06/2019	2,800	0	10,000	2,800	2,800	2,800	71,875,000
13/06/2019	2,800	▼50	6,652	2,800	2,800	2,800	71,875,000
12/06/2019	2,850	▼50	7,135	2,800	2,850	2,800	71,875,000
11/06/2019	2,900	▲100	624	2,800	2,900	2,800	71,875,000
10/06/2019	2,800	0	10,000	2,800	2,800	2,800	71,875,000
07/06/2019	2,800	0	10,000	2,800	2,800	2,800	71,875,000
06/06/2019	2,800	0	640	2,800	2,800	2,800	71,875,000
05/06/2019	2,800	0	5,415	2,800	2,800	2,800	71,875,000
04/06/2019	2,800	0	2,519	2,800	2,800	2,800	71,875,000
03/06/2019	2,800	0	100	2,800	2,800	2,800	71,875,000
31/05/2019	2,800	▲30	1,459	2,800	2,800	2,800	71,875,000
30/05/2019	2,770	▼30	7,616	2,800	2,800	2,770	71,875,000
29/05/2019	2,800	0	3,207	2,800	2,800	2,790	71,875,000
28/05/2019	2,800	0	3,380	2,800	2,800	2,790	71,875,000
27/05/2019	2,800	▼70	3,694	2,800	2,800	2,760	71,875,000
24/05/2019	2,870	▲70	14,364	2,800	2,870	2,790	71,875,000
23/05/2019	2,800	▼50	5,264	2,800	2,800	2,800	71,875,000
21/05/2019	2,850	0	10,760	2,800	2,850	2,800	71,875,000
17/05/2019	2,850	0	10,629	2,800	2,890	2,800	71,875,000
16/05/2019	2,850	▼50	2,175	2,900	2,900	2,850	71,875,000
10/05/2019	2,900	0	831	2,900	2,900	2,880	71,875,000
09/05/2019	2,900	0	300	2,900	2,900	2,900	71,875,000
08/05/2019	2,900	0	8,470	2,900	2,900	2,900	71,875,000
07/05/2019	2,900	0	1,330	2,900	2,900	2,900	71,875,000
06/05/2019	2,900	0	900	2,900	2,900	2,900	71,875,000
03/05/2019	2,900	▼100	3,198	2,900	2,900	2,800	71,875,000
02/05/2019	3,000	▲120	221	3,020	3,020	3,000	71,875,000
30/04/2019	2,880	▲30	0	2,880	2,880	2,880	71,875,000
29/04/2019	2,850	▼40	278	2,800	2,890	2,760	71,875,000
26/04/2019	2,890	▼10	5,511	2,710	2,890	2,710	71,875,000
25/04/2019	2,900	0	100	2,900	2,900	2,900	71,875,000
24/04/2019	2,900	0	0	0	0	0	71,875,000
23/04/2019	2,900	0	230	2,900	2,900	2,900	71,875,000
22/04/2019	2,900	0	0	0	0	0	71,875,000
19/04/2019	2,900	▲10	160	2,890	2,900	2,890	71,875,000
18/04/2019	2,890	▼10	500	2,900	2,900	2,890	71,875,000
12/04/2019	2,900	0	1,725	2,900	2,900	2,890	71,875,000
11/04/2019	2,900	0	137	2,900	2,900	2,900	71,875,000
10/04/2019	2,900	0	912	2,900	2,900	2,900	71,875,000
09/04/2019	2,900	▲10	1,155	2,880	2,900	2,880	71,875,000
08/04/2019	2,890	0	0	0	0	0	71,875,000
05/04/2019	2,890	0	184	2,890	2,890	2,890	71,875,000
04/04/2019	2,890	▼10	166	2,890	2,890	2,890	71,875,000
03/04/2019	2,900	0	3,248	2,850	2,900	2,850	71,875,000
02/04/2019	2,900	▲60	310	2,900	2,900	2,900	71,875,000
01/04/2019	2,840	▼60	1,000	2,840	2,840	2,840	71,875,000
29/03/2019	2,900	0	298	2,900	2,900	2,900	71,875,000
28/03/2019	2,900	0	19,610	2,900	2,900	2,900	71,875,000
27/03/2019	2,900	0	10,034	2,890	2,900	2,890	71,875,000
26/03/2019	2,900	0	11,323	2,900	2,900	2,840	71,875,000
25/03/2019	2,900	▼30	11,842	2,900	2,930	2,900	71,875,000
22/03/2019	2,930	▲10	183	2,930	2,930	2,930	71,875,000
21/03/2019	2,920	▲20	100	2,920	2,920	2,920	71,875,000
20/03/2019	2,900	▼20	5,022	2,940	2,940	2,900	71,875,000
19/03/2019	2,920	▲20	2,626	2,920	2,940	2,920	71,875,000
18/03/2019	2,900	0	10	2,900	2,900	2,900	71,875,000
15/03/2019	2,900	0	250	2,940	2,940	2,900	71,875,000
14/03/2019	2,900	▼30	457	2,900	2,900	2,900	71,875,000
13/03/2019	2,930	▼10	1,068	2,930	2,940	2,930	71,875,000
12/03/2019	2,940	▲40	1,100	2,800	2,940	2,800	71,875,000
11/03/2019	2,900	▼10	100	2,900	2,900	2,900	71,875,000
07/03/2019	2,910	▼30	5,200	2,940	2,940	2,910	71,875,000
06/03/2019	2,940	▼10	1,760	2,940	2,940	2,900	71,875,000
05/03/2019	2,950	0	1,050	2,950	2,950	2,900	71,875,000
04/03/2019	2,950	▼10	1,717	2,960	2,960	2,950	71,875,000
01/03/2019	2,960	0	2,870	2,960	2,960	2,960	71,875,000
28/02/2019	2,960	0	0	0	0	0	71,875,000
27/02/2019	2,960	0	213	2,950	2,960	2,950	71,875,000
26/02/2019	2,960	0	1,839	2,960	2,960	2,950	71,875,000
25/02/2019	2,960	0	100	2,960	2,960	2,960	71,875,000
22/02/2019	2,960	0	3,434	2,920	2,960	2,900	71,875,000
21/02/2019	2,960	0	851	2,960	2,960	2,910	57,875,000
20/02/2019	2,960	0	268	2,960	2,960	2,960	57,875,000
18/02/2019	2,960	▼20	1,253	2,960	2,960	2,960	57,875,000
15/02/2019	2,980	▲30	200	2,980	2,980	2,980	57,875,000
14/02/2019	2,950	▼90	3,315	3,150	3,150	2,950	57,875,000
13/02/2019	3,040	▼60	3,010	3,050	3,050	3,040	57,875,000
12/02/2019	3,100	▲100	10,200	3,000	3,100	3,000	57,875,000
11/02/2019	3,000	▼90	3,222	3,000	3,000	3,000	57,875,000
08/02/2019	3,090	▼10	2,630	3,200	3,200	3,000	57,875,000
07/02/2019	3,100	▼20	6,191	3,180	3,250	3,100	57,875,000
06/02/2019	3,120	▲60	3,201	3,000	3,160	3,000	57,875,000
05/02/2019	3,060	▲60	2,440	3,000	3,080	3,000	57,875,000
04/02/2019	3,000	0	1,560	3,020	3,020	2,930	57,875,000
01/02/2019	3,000	▼90	2,531	3,010	3,020	3,000	57,875,000
31/01/2019	3,090	▼100	7,087	3,180	3,180	3,090	57,875,000
30/01/2019	3,190	▼110	8,834	3,500	3,500	3,100	57,875,000
29/01/2019	3,300	▼200	27,265	3,600	3,650	3,300	57,875,000
28/01/2019	3,500	▲300	27,599	3,300	3,520	3,100	57,875,000
25/01/2019	3,200	▲200	12,034	3,000	3,200	2,980	57,875,000
24/01/2019	3,000	0	4,519	3,000	3,000	2,970	57,875,000
23/01/2019	3,000	0	12,301	3,000	3,000	2,950	57,875,000
22/01/2019	3,000	0	1,596	3,000	3,000	3,000	57,875,000
21/01/2019	3,000	▼150	9,464	3,000	3,000	3,000	57,875,000
18/01/2019	3,150	▲50	1,680	3,100	3,150	3,080	57,875,000
17/01/2019	3,100	▲100	561	3,160	3,180	3,100	57,875,000
16/01/2019	3,000	▼80	2,354	3,080	3,090	3,000	57,875,000
15/01/2019	3,080	▲20	5,744	3,080	3,080	3,060	57,875,000
14/01/2018	3,060	▲30	2,210	3,080	3,080	3,000	57,875,000
11/01/2019	3,030	▼30	2,296	3,030	3,030	2,940	57,875,000
10/01/2019	3,060	0	208	3,000	3,060	3,000	57,875,000
09/01/2019	3,060	▲50	35	3,050	3,060	3,010	57,875,000
08/01/2019	3,010	▼10	1,550	3,000	3,070	3,000	57,875,000
04/01/2019	3,020	▲20	1,005	3,000	3,090	3,000	57,875,000
03/01/2019	3,000	▲100	16,286	3,000	3,000	3,000	57,875,000
02/01/2019	2,900	0	3,500	2,900	2,900	2,900	57,875,000
31/12/2018	2,900	0	1,573	2,900	2,900	2,900	57,875,000
28/12/2018	2,900	▼40	2,010	2,850	2,900	2,850	57,875,000
27/12/2018	2,940	▼20	315	2,940	2,940	2,940	57,875,000
26/12/2018	2,960	▼40	0	2,960	2,960	2,960	57,875,000
25/12/2018	3,000	▲100	110	3,000	3,000	3,000	57,875,000
24/12/2018	2,900	▼60	800	2,900	2,900	2,900	57,875,000
21/12/2018	2,960	▼30	102	2,980	2,980	2,960	57,875,000
20/12/2018	2,990	▲90	2,246	2,900	3,000	2,900	57,875,000
19/12/2018	2,900	▲10	2,315	2,900	2,900	2,890	57,875,000
18/12/2018	2,890	▲90	8,180	2,800	2,900	2,800	57,875,000
17/12/2018	2,800	0	861	2,800	2,800	2,800	57,875,000
14/12/2018	2,800	0	0	0	0	0	57,875,000
13/12/2018	2,800	0	150	2,800	2,800	2,790	57,875,000
12/12/2018	2,800	0	905	2,800	2,800	2,800	57,875,000
11/12/2018	2,800	▲10	2,219	2,790	2,800	2,790	57,875,000
07/12/2018	2,790	0	769	2,790	2,790	2,520	57,875,000
06/12/2018	2,790	▼10	547	2,790	2,790	2,790	57,875,000
05/12/2018	2,800	▲10	302	2,790	2,800	2,790	57,875,000
04/12/2018	2,790	0	166	2,790	2,790	2,790	57,875,000
03/12/2018	2,790	0	570	2,800	2,800	2,740	57,875,000
30/11/2018	2,790	0	0	0	0	0	57,875,000
29/11/2018	2,790	▼10	83	2,790	2,790	2,790	57,875,000
28/11/2018	2,800	▲10	366	2,800	2,800	2,540	57,875,000
27/11/2018	2,790	0	70	2,760	2,790	2,760	57,875,000
26/11/2018	2,790	▲10	50	2,790	2,790	2,790	57,875,000
20/11/2018	2,780	0	0	0	0	0	57,875,000
19/11/2018	2,780	▼10	0	2,780	2,780	2,780	57,875,000
16/11/2018	2,790	0	230	2,790	2,790	2,790	57,875,000
15/11/2018	2,790	▲10	55	2,790	2,790	2,790	57,875,000
14/11/2018	2,780	0	191	2,780	2,780	2,760	57,875,000
13/11/2018	2,780	0	202	2,780	2,780	2,780	57,875,000
12/11/2018	2,780	▲10	50	2,780	2,780	2,780	57,875,000
08/11/2018	2,770	▼10	500	2,780	2,780	2,770	57,875,000
07/11/2018	2,780	▼10	358	2,790	2,790	2,780	57,875,000
06/11/2018	2,790	▲40	1,100	2,700	2,790	2,700	57,875,000
05/11/2018	2,750	▼40	0	2,750	2,750	2,750	57,875,000
02/11/2018	2,790	0	320	2,790	2,790	2,790	57,875,000
01/11/2018	2,790	0	159	2,790	2,790	2,790	57,875,000
31/10/2018	2,790	0	632	2,790	2,790	2,790	57,875,000
30/10/2018	2,790	0	23	2,790	2,790	2,790	57,875,000
26/10/2018	2,790	0	27	2,790	2,790	2,790	57,875,000
25/10/2018	2,790	0	148	2,790	2,790	2,790	57,875,000
24/10/2018	2,790	0	310	2,790	2,790	2,790	57,875,000
22/10/2018	2,790	0	0	0	0	0	57,875,000
19/10/2018	2,790	0	280	2,790	2,790	2,790	57,875,000
18/10/2018	2,790	0	0	0	0	0	57,875,000
17/10/2018	2,790	0	0	0	0	0	57,875,000
16/10/2018	2,790	0	1	2,790	2,790	2,790	57,875,000
12/10/2018	2,790	▼10	350	2,790	2,790	2,790	57,875,000
11/10/2018	2,800	0	435	2,800	2,800	2,800	57,875,000
05/10/2018	2,800	0	0	0	0	0	57,875,000
04/10/2018	2,800	0	0	0	0	0	57,875,000
03/10/2018	2,800	0	400	2,800	2,800	2,800	57,875,000
02/10/2018	2,800	0	0	0	0	0	57,875,000
01/10/2018	2,800	0	102	2,800	2,800	2,800	57,875,000
28/09/2018	2,800	0	610	2,800	2,800	2,800	57,875,000
27/09/2018	2,800	0	305	2,800	2,800	2,800	57,875,000
26/09/2018	2,800	0	50	2,800	2,800	2,800	57,875,000
25/09/2018	2,800	0	0	0	0	0	57,875,000
21/09/2018	2,800	0	500	2,800	2,800	2,800	57,875,000
20/09/2018	2,800	0	313	2,800	2,800	2,620	57,875,000
19/09/2018	2,800	0	100	2,800	2,800	2,800	57,875,000
18/09/2018	2,800	0	2,100	2,790	2,800	2,790	57,875,000
17/09/2018	2,800	0	200	2,800	2,800	2,800	57,875,000
14/09/2018	2,800	▲10	50	2,800	2,800	2,800	57,875,000
13/09/2018	2,790	0	229	2,620	2,790	2,620	57,875,000
12/09/2018	2,790	▼10	668	2,790	2,790	2,790	57,875,000
11/09/2018	2,800	0	0	0	0	0	57,875,000
10/09/2018	2,800	0	0	0	0	0	57,875,000
07/09/2018	2,800	0	350	2,800	2,800	2,800	57,875,000
06/09/2018	2,800	▼60	0	2,800	2,800	2,800	57,875,000
05/09/2018	2,860	0	0	0	0	0	57,875,000
04/09/2018	2,860	▼20	50	2,860	2,860	2,860	57,875,000
03/09/2018	2,880	▲20	92	2,620	2,880	2,620	57,875,000
31/08/2018	2,860	0	0	0	0	0	57,875,000
30/08/2018	2,860	▲100	8,010	2,860	2,860	2,860	57,875,000
29/08/2018	2,760	0	0	0	0	0	57,875,000
28/08/2018	2,760	0	0	0	0	0	57,875,000
27/08/2018	2,760	0	0	0	0	0	57,875,000
24/08/2018	2,760	▲10	21	2,760	2,760	2,760	57,875,000
23/08/2018	2,750	▲30	10	2,750	2,750	2,750	57,875,000
22/08/2018	2,720	▼30	439	2,750	2,750	2,720	57,875,000
21/08/2018	2,750	▼30	0	2,750	2,750	2,750	57,875,000
20/08/2018	2,780	▲60	1,691	2,720	2,780	2,720	57,875,000
17/08/2018	2,720	0	0	0	0	0	57,875,000
16/08/2018	2,720	0	200	2,720	2,720	2,720	57,875,000
15/08/2018	2,720	0	0	0	0	0	57,875,000
14/08/2018	2,720	0	0	0	0	0	57,875,000
13/08/2018	2,720	0	0	0	0	0	57,875,000
10/08/2018	2,720	0	0	0	0	0	57,875,000
09/08/2018	2,720	0	0	0	0	0	57,875,000
08/08/2018	2,720	▲20	30	2,720	2,720	2,720	57,875,000
07/08/2018	2,700	▼10	610	2,720	2,720	2,700	57,875,000
06/08/2018	2,710	▲10	807	2,720	2,730	2,710	57,875,000
03/08/2018	2,700	0	830	2,700	2,700	2,700	57,875,000
02/08/2018	2,700	▼20	0	2,700	2,700	2,700	57,875,000
01/08/2018	2,720	▲20	3,500	2,720	2,720	2,720	57,875,000
31/07/2018	2,700	0	0	0	0	0	57,875,000
27/07/2018	2,700	▼40	980	2,700	2,700	2,700	57,875,000
26/07/2018	2,740	▲10	40	2,740	2,740	2,740	57,875,000
25/07/2018	2,730	0	0	0	0	0	57,875,000
24/07/2018	2,730	▼10	100	2,730	2,730	2,730	57,875,000
23/07/2018	2,740	0	200	2,740	2,740	2,740	57,875,000
20/07/2018	2,740	▲40	40	2,740	2,740	2,740	57,875,000
19/07/2018	2,700	▼40	0	2,700	2,700	2,700	57,875,000
18/07/2018	2,740	0	0	0	0	0	57,875,000
17/07/2018	2,740	▼10	500	2,740	2,740	2,740	57,875,000
16/07/2018	2,750	▲10	21	2,750	2,750	2,750	57,875,000
13/07/2018	2,740	0	0	0	0	0	57,875,000
12/07/2018	2,740	▼10	0	2,740	2,740	2,740	57,875,000
11/07/2018	2,750	0	0	0	0	0	57,875,000
10/07/2018	2,750	▲50	44	2,750	2,750	2,750	57,875,000
09/07/2018	2,700	▼50	52	2,700	2,700	2,700	57,875,000
06/07/2018	2,750	0	270	2,750	2,750	2,750	57,875,000
05/07/2018	2,750	▲20	40	2,750	2,750	2,750	57,875,000
04/07/2018	2,730	0	32	2,730	2,730	2,730	57,875,000
03/07/2018	2,730	▼20	0	2,730	2,730	2,730	57,875,000
02/07/2018	2,750	▲10	40	2,750	2,750	2,750	57,875,000
29/06/2018	2,740	▼10	80	2,740	2,740	2,740	57,875,000
28/06/2018	2,750	0	148	2,750	2,750	2,750	57,875,000
27/06/2018	2,750	▼50	0	2,750	2,750	2,750	57,875,000
26/06/2018	2,800	▲50	40	2,800	2,800	2,800	57,875,000
25/06/2018	2,750	▼50	0	2,750	2,750	2,750	57,875,000
22/06/2018	2,800	▲20	240	2,770	2,800	2,770	57,875,000
21/06/2018	2,780	▲100	30	2,780	2,780	2,780	57,875,000
20/06/2018	2,680	▲230	45,730	2,450	2,680	2,400	57,875,000
19/06/2018	2,450	▼270	614	2,700	2,790	2,450	57,875,000
15/06/2018	2,720	▼20	11,380	2,700	2,720	2,700	57,875,000
14/06/2018	2,740	▼60	4,000	2,740	2,740	2,740	57,875,000
13/06/2018	2,800	▼20	0	2,800	2,800	2,800	57,875,000
12/06/2018	2,820	▼20	340	2,700	2,820	2,700	57,875,000
11/06/2018	2,840	0	415	2,840	2,840	2,840	57,875,000
08/06/2018	2,840	0	0	0	0	0	57,875,000
07/06/2018	2,840	0	0	0	0	0	57,875,000
06/06/2018	2,840	▼10	0	0	0	0	57,875,000
05/06/2018	2,850	▲20	10,740	2,850	2,850	2,840	57,875,000
04/06/2018	2,830	0	0	0	0	0	57,875,000
31/05/2018	2,830	▼20	901	2,700	2,830	2,700	57,875,000
30/05/2018	2,850	0	0	0	0	0	57,875,000
29/05/2018	2,850	0	0	0	0	0	57,875,000
28/05/2018	2,850	▲10	600	2,840	2,850	2,840	57,875,000
25/05/2018	2,840	0	30	2,840	2,840	2,840	57,875,000
24/05/2018	2,840	▼10	0	2,840	2,840	2,840	57,875,000
23/05/2018	2,850	0	250	2,850	2,850	2,850	57,875,000
22/05/2018	2,850	0	2,019	2,850	2,850	2,800	57,875,000
18/05/2018	2,850	0	713	2,850	2,850	2,850	57,875,000
17/05/2018	2,850	0	30	2,850	2,850	2,850	57,875,000
11/05/2018	2,850	0	510	2,850	2,850	2,850	57,875,000
10/05/2018	2,850	▲10	536	2,850	2,850	2,820	57,875,000
09/05/2018	2,840	0	720	2,800	2,840	2,780	57,875,000
08/05/2018	2,840	▲10	550	2,840	2,840	2,840	57,875,000
07/05/2018	2,830	▼20	270	2,830	2,830	2,800	57,875,000
04/05/2018	2,850	▼30	983	2,880	2,880	2,850	57,875,000
02/05/2018	2,880	0	0	0	0	0	57,875,000
27/04/2018	2,880	0	307	2,880	2,880	2,880	57,875,000
26/04/2018	2,880	0	0	0	0	0	57,875,000
25/04/2018	2,880	0	0	0	0	0	57,875,000
24/04/2018	2,880	▲30	2,500	2,850	2,880	2,850	57,875,000
23/04/2018	2,850	0	500	2,850	2,850	2,850	57,875,000
20/04/2018	2,850	▼30	0	2,850	2,850	2,850	57,875,000
19/04/2018	2,880	▼20	0	2,880	2,880	2,880	57,875,000
18/04/2018	2,900	▲50	0	2,900	2,900	2,900	57,875,000
13/04/2018	2,850	0	888	2,850	2,850	2,850	57,875,000
12/04/2018	2,850	▲10	2,590	2,860	2,860	2,820	57,875,000
11/04/2018	2,840	▼40	0	2,840	2,840	2,840	57,875,000
10/04/2018	2,880	0	271	2,820	2,880	2,820	57,875,000
09/04/2018	2,880	▲30	4,324	2,820	2,880	2,820	57,875,000
06/04/2018	2,850	0	0	0	0	0	57,875,000
05/04/2018	2,850	0	15	2,850	2,850	2,850	57,875,000
04/04/2018	2,850	▼30	0	2,850	2,850	2,850	57,875,000
03/04/2018	2,880	▲60	1,040	2,840	2,880	2,840	57,875,000
02/04/2018	2,820	▼10	0	2,820	2,820	2,820	57,875,000
30/03/2018	2,830	▼30	0	2,830	2,830	2,830	57,875,000
29/03/2018	2,860	▲40	40	2,860	2,860	2,860	57,875,000
28/03/2018	2,820	▼10	0	2,820	2,820	2,820	57,875,000
27/03/2018	2,830	▲130	125	2,830	2,830	2,830	57,875,000
26/03/2018	2,700	▼160	940	2,880	2,880	2,700	57,875,000
23/03/2018	2,860	▼10	0	2,860	2,860	2,860	57,875,000
22/03/2018	2,870	0	0	0	0	0	57,875,000
21/03/2018	2,870	▼10	0	2,870	2,870	2,870	57,875,000
20/03/2018	2,880	▲20	40	2,880	2,880	2,880	57,875,000
19/03/2018	2,860	0	125	2,800	2,860	2,800	57,875,000
16/03/2018	2,860	▼10	138	2,860	2,860	2,860	57,875,000
15/03/2018	2,870	▲20	50	2,870	2,870	2,870	57,875,000
14/03/2018	2,850	0	0	0	0	0	57,875,000
13/03/2018	2,850	▲60	928	2,780	2,850	2,780	57,875,000
12/03/2018	2,790	0	747	2,790	2,790	2,790	57,875,000
09/03/2018	2,790	▼10	425	2,790	2,790	2,790	57,875,000
07/03/2018	2,800	0	220	2,790	2,800	2,790	57,875,000
06/03/2018	2,800	▲10	340	2,790	2,800	2,790	57,875,000
05/03/2018	2,790	▲10	60	2,790	2,790	2,790	57,875,000
02/03/2018	2,780	▲10	30	2,780	2,780	2,780	57,875,000
01/03/2018	2,770	▼20	0	2,770	2,770	2,770	57,875,000
28/02/2018	2,790	0	27	2,790	2,790	2,790	57,875,000
27/02/2018	2,790	▼20	0	2,790	2,790	2,790	57,875,000
26/02/2018	2,810	▲20	30	2,810	2,810	2,810	57,875,000
23/02/2018	2,790	▼40	0	2,790	2,790	2,790	57,875,000
22/02/2018	2,830	▼40	1,030	2,700	2,830	2,700	57,875,000
21/02/2018	2,870	▼10	295	2,870	2,880	2,870	57,875,000
20/02/2018	2,880	▲20	100	2,860	2,880	2,860	57,875,000
19/02/2018	2,860	▼20	0	2,860	2,860	2,860	57,875,000
16/02/2018	2,880	0	100	2,880	2,880	2,880	57,875,000
15/02/2018	2,880	▼20	17	2,880	2,880	2,880	57,875,000
14/02/2018	2,900	▼290	0	2,900	2,900	2,900	57,875,000
13/02/2018	3,190	▲290	10	3,190	3,190	3,190	57,875,000
12/02/2018	2,900	▼140	0	2,900	2,900	2,900	57,875,000
09/02/2018	3,040	▲270	880	2,500	3,040	2,500	57,875,000
08/02/2018	2,770	0	50	2,770	2,770	2,770	57,875,000
07/02/2018	2,770	0	0	0	0	0	57,875,000
06/02/2018	2,770	▲100	20	2,770	2,770	2,770	57,875,000
05/02/2018	2,670	▼90	0	0	0	0	57,875,000
02/02/2018	2,760	0	0	0	0	0	57,875,000
01/02/2018	2,760	0	30	2,760	2,760	2,760	57,875,000
30/01/2018	2,760	▲50	40	2,490	2,760	2,490	57,875,000
29/01/2018	2,710	▼50	5,000	2,710	2,710	2,710	57,875,000
26/01/2018	2,760	▼10	150	2,760	2,760	2,760	57,875,000
25/01/2018	2,770	▲60	20	2,770	2,770	2,770	57,875,000
24/01/2018	2,710	0	8,000	2,710	2,710	2,710	57,875,000
23/01/2018	2,710	▼60	3,400	2,710	2,710	2,710	57,875,000
22/01/2018	2,770	0	220	2,700	2,770	2,700	57,875,000
19/01/2018	2,770	0	949	2,700	2,770	2,700	57,875,000
18/01/2018	2,770	▲10	30	2,770	2,770	2,770	57,875,000
17/01/2018	2,760	▲10	820	2,700	2,760	2,700	57,875,000
16/01/2018	2,750	▼20	542	2,750	2,760	2,750	57,875,000
15/01/2018	2,770	0	0	0	0	0	57,875,000
12/01/2018	2,770	0	130	2,770	2,770	2,770	57,875,000
11/01/2018	2,770	▲10	30	2,770	2,770	2,770	57,875,000
10/01/2018	2,760	0	0	0	0	0	57,875,000
09/01/2018	2,760	▼10	100	2,760	2,760	2,760	57,875,000
05/01/2018	2,770	▼10	40	2,770	2,770	2,770	57,875,000
04/01/2018	2,780	▲80	110	2,780	2,780	2,780	57,875,000
03/01/2018	2,700	0	949	2,700	2,700	2,700	57,875,000
02/01/2018	2,700	▼120	1,094	2,700	2,700	2,700	57,875,000
29/12/2017	2,820	▲130	6,530	2,710	2,820	2,710	57,875,000
28/12/2017	2,690	▲20	1,229	2,760	2,760	2,690	57,875,000
27/12/2017	2,670	▼80	40	2,670	2,670	2,670	57,875,000
26/12/2017	2,750	▼20	316	2,750	2,750	2,750	57,875,000
25/12/2017	2,770	0	140	2,770	2,770	2,770	57,875,000
22/12/2017	2,770	▼60	947	2,700	2,800	2,690	57,875,000
21/12/2017	2,830	▲130	2,450	2,710	2,830	2,700	57,875,000
20/12/2017	2,700	▲90	61	2,700	2,700	2,700	57,875,000
19/12/2017	2,610	▼70	102	2,610	2,610	2,610	57,875,000
18/12/2017	2,680	0	1,291	2,690	2,690	2,680	57,875,000
15/12/2017	2,680	0	0	0	0	0	57,875,000
14/12/2017	2,680	0	0	0	0	0	57,875,000
13/12/2017	2,680	0	168	2,710	2,710	2,680	57,875,000
12/12/2017	2,680	▼30	28	2,700	2,700	2,680	57,875,000
08/12/2017	2,710	▼10	183	2,710	2,710	2,710	57,875,000
07/12/2017	2,720	▼10	3	2,720	2,720	2,720	57,875,000
06/12/2017	2,730	▲30	517	2,700	2,730	2,570	57,875,000
05/12/2017	2,700	0	130	2,720	2,720	2,700	57,875,000
04/12/2017	2,700	▼20	657	2,730	2,740	2,600	57,875,000
01/12/2017	2,720	▼10	0	2,720	2,720	2,720	57,875,000
30/11/2017	2,730	▼10	628	2,760	2,760	2,630	57,875,000
29/11/2017	2,740	0	30	2,690	2,740	2,690	57,875,000
28/11/2017	2,740	▼20	720	2,700	2,740	2,700	57,875,000
27/11/2017	2,760	▲50	315	2,720	2,760	2,700	57,875,000
24/11/2017	2,710	▼10	0	2,710	2,710	2,710	57,875,000
23/11/2017	2,720	▲110	10	2,720	2,720	2,720	57,875,000
22/11/2017	2,610	▼130	29	2,610	2,610	2,610	57,875,000
21/11/2017	2,740	▲10	28	2,700	2,740	2,700	57,875,000
20/11/2017	2,730	▲10	156	2,650	2,730	2,650	57,875,000
17/11/2017	2,720	▼20	30	2,720	2,720	2,720	57,875,000
16/11/2017	2,740	▲40	236	2,760	2,760	2,740	57,875,000
15/11/2017	2,700	▼60	1,135	2,700	2,700	2,700	57,875,000
14/11/2017	2,760	0	324	2,660	2,760	2,660	57,875,000
13/11/2017	2,760	0	160	2,740	2,740	2,740	57,875,000
10/11/2017	2,760	0	120	2,740	2,760	2,740	57,875,000
08/11/2017	2,760	0	58	2,760	2,760	2,760	57,875,000
07/11/2017	2,760	▲20	2,173	2,740	2,760	2,700	57,875,000
06/11/2017	2,740	▲100	50	2,740	2,740	2,740	57,875,000
01/11/2017	2,640	▼80	1,585	2,600	2,700	2,600	57,875,000
31/10/2017	2,720	▼30	1,000	2,720	2,720	2,720	57,875,000
27/10/2017	2,750	0	0	0	0	0	57,875,000
26/10/2017	2,750	0	800	2,750	2,750	2,750	57,875,000
25/10/2017	2,750	▼40	17,600	2,780	2,780	2,750	57,875,000
24/10/2017	2,790	▼10	100	2,790	2,790	2,790	57,875,000
20/10/2017	2,800	0	300	2,800	2,800	2,800	57,875,000
19/10/2017	2,800	0	0	0	0	0	57,875,000
18/10/2017	2,800	0	300	2,800	2,800	2,800	57,875,000
17/10/2017	2,800	0	0	0	0	0	57,875,000
13/10/2017	2,800	0	405	2,800	2,800	2,800	57,875,000
12/10/2017	2,800	0	0	0	0	0	57,875,000
11/10/2017	2,800	▼10	333	2,800	2,800	2,800	57,875,000
10/10/2017	2,810	0	0	0	0	0	57,875,000
09/10/2017	2,810	▲10	10	2,810	2,810	2,810	57,875,000
06/10/2017	2,800	0	86	2,800	2,800	2,800	57,875,000
05/10/2017	2,800	0	0	0	0	0	57,875,000
04/10/2017	2,800	▲10	10	2,800	2,800	2,800	57,875,000
03/10/2017	2,790	▼10	130	2,790	2,790	2,790	57,875,000
02/10/2017	2,800	▲100	10	2,800	2,800	2,800	57,875,000
29/09/2017	2,700	▼110	840	2,700	2,700	2,700	57,875,000
28/09/2017	2,810	▲10	10	2,810	2,810	2,810	57,875,000
27/09/2017	2,800	▼20	260	2,790	2,800	2,700	57,875,000
26/09/2017	2,820	0	0	0	0	0	57,875,000
22/09/2017	2,820	0	0	0	0	0	57,875,000
18/09/2017	2,820	▲120	10	2,820	2,820	2,820	57,875,000
15/09/2017	2,700	0	0	0	0	0	57,875,000
14/09/2017	2,700	▼130	510	2,880	2,880	2,700	57,875,000
13/09/2017	2,830	▼140	0	2,830	2,830	2,830	57,875,000
12/09/2017	2,970	▼150	6,721	2,970	3,270	2,970	57,875,000
11/09/2017	3,120	▲140	3,610	2,840	3,120	2,840	57,875,000
08/09/2017	2,980	▲140	1,661	2,760	2,980	2,760	57,875,000
07/09/2017	2,840	▲130	118	2,710	2,840	2,710	57,875,000
06/09/2017	2,710	0	0	0	0	0	57,875,000
05/09/2017	2,710	▲30	10	2,710	2,710	2,710	57,875,000
04/09/2017	2,680	0	0	0	0	0	57,875,000
01/09/2017	2,680	▼10	0	2,680	2,680	2,680	57,875,000
31/08/2017	2,690	▼10	0	2,690	2,690	2,690	57,875,000
30/08/2017	2,700	0	0	0	0	0	57,875,000
29/08/2017	2,700	▲10	1,750	2,700	2,700	2,700	57,875,000
28/08/2017	2,690	0	105	2,660	2,690	2,660	57,875,000
25/08/2017	2,690	▼10	0	2,690	2,690	2,690	57,875,000
24/08/2017	2,700	0	0	0	0	0	57,875,000
23/08/2017	2,700	▼10	1,045	2,700	2,700	2,610	57,875,000
22/08/2017	2,710	▼20	0	2,710	2,710	2,710	57,875,000
21/08/2017	2,730	▲50	166	2,730	2,730	2,700	57,875,000
18/08/2017	2,680	0	340	2,680	2,680	2,680	57,875,000
17/08/2017	2,680	0	0	0	0	0	57,875,000
16/08/2017	2,680	▼30	360	2,600	2,680	2,600	57,875,000
15/08/2017	2,710	▼10	0	2,710	2,710	2,710	57,875,000
14/08/2017	2,720	0	0	0	0	0	57,875,000
11/08/2017	2,720	0	0	0	0	0	57,875,000
10/08/2017	2,720	0	0	0	0	0	57,875,000
09/08/2017	2,720	▼10	210	2,620	2,720	2,620	57,875,000
08/08/2017	2,730	0	0	0	0	0	57,875,000
07/08/2017	2,730	0	0	0	0	0	57,875,000
04/08/2017	2,730	0	0	0	0	0	57,875,000
03/08/2017	2,730	0	210	2,610	2,730	2,610	57,875,000
02/08/2017	2,730	▼10	70	2,730	2,730	2,730	57,875,000
01/08/2017	2,740	0	185	2,740	2,740	2,740	57,875,000
31/07/2017	2,740	▲10	10	2,740	2,740	2,740	57,875,000
28/07/2017	2,730	▼10	35	2,700	2,730	2,700	57,875,000
27/07/2017	2,740	0	0	0	0	0	57,875,000
26/07/2017	2,740	▼10	0	2,740	2,740	2,740	57,875,000
25/07/2017	2,750	0	0	0	0	0	57,875,000
24/07/2017	2,750	▲50	10	2,750	2,750	2,750	57,875,000
21/07/2017	2,700	▲60	940	2,640	2,700	2,640	57,875,000
20/07/2017	2,640	0	1,000	0	0	0	57,875,000
19/07/2017	2,640	▼10	0	2,640	2,640	2,640	57,875,000
18/07/2017	2,650	▼50	0	2,650	2,650	2,650	57,875,000
17/07/2017	2,700	▼30	110	2,600	2,700	2,600	57,875,000
14/07/2017	2,730	▼20	0	2,730	2,730	2,730	57,875,000
13/07/2017	2,750	▲130	7,238	2,600	2,750	2,600	57,875,000
12/07/2017	2,620	▼20	0	2,620	2,620	2,620	57,875,000
11/07/2017	2,640	▼10	2,010	2,540	2,640	2,520	57,875,000
10/07/2017	2,650	▼50	960	2,700	2,700	2,650	57,875,000
07/07/2017	2,700	▼50	500	2,700	2,700	2,700	57,875,000
06/07/2017	2,750	▼60	0	2,750	2,750	2,750	57,875,000
05/07/2017	2,810	▲130	927,480	2,550	2,810	2,550	57,875,000
04/07/2017	2,680	0	0	0	0	0	57,875,000
03/07/2017	2,680	▼10	103	2,680	2,680	2,680	57,875,000
30/06/2017	2,690	▲20	10	2,690	2,690	2,690	57,875,000
29/06/2017	2,670	0	0	0	0	0	57,875,000
28/06/2017	2,670	0	0	0	0	0	57,875,000
27/06/2017	2,670	0	0	0	0	0	57,875,000
26/06/2017	2,670	▼10	0	2,670	2,670	2,670	57,875,000
23/06/2017	2,680	▼10	1,010	2,600	2,680	2,560	57,875,000
22/06/2017	2,690	0	462,510	2,560	2,690	2,560	57,875,000
21/06/2017	2,690	0	0	0	0	0	57,875,000
20/06/2017	2,690	0	0	0	0	0	57,875,000
16/06/2017	2,690	0	0	0	0	0	57,875,000
15/06/2017	2,690	▲10	190	2,690	2,690	2,690	57,875,000
14/06/2017	2,680	▼10	464,000	2,560	2,680	2,560	57,875,000
13/06/2017	2,690	0	30	2,600	2,690	2,600	57,875,000
12/06/2017	2,690	▼10	0	2,690	2,690	2,690	57,875,000
09/06/2017	2,700	0	0	0	0	0	57,875,000
08/06/2017	2,700	▼30	847	2,700	2,700	2,700	57,875,000
07/06/2017	2,730	0	0	0	0	0	57,875,000
06/06/2017	2,730	▼10	0	2,730	2,730	2,730	57,875,000
05/06/2017	2,740	▼20	0	2,740	2,740	2,740	57,875,000
02/06/2017	2,760	▼20	0	2,760	2,760	2,760	57,875,000
31/05/2017	2,780	▲130	10	2,780	2,780	2,780	57,875,000
30/05/2017	2,650	▼100	1,000	2,650	2,650	2,650	57,875,000
29/05/2017	2,750	▼20	0	2,750	2,750	2,750	57,875,000
26/05/2017	2,770	▼10	0	2,770	2,770	2,770	57,875,000
25/05/2017	2,780	▼10	0	2,780	2,780	2,780	57,875,000
24/05/2017	2,790	▼10	3,390	2,790	2,790	2,790	57,875,000
23/05/2017	2,800	▲30	10	2,800	2,800	2,800	57,875,000
22/05/2017	2,770	0	0	0	0	0	57,875,000
19/05/2017	2,770	0	0	0	0	0	57,875,000
18/05/2017	2,770	▲70	10	2,770	2,770	2,770	57,875,000
17/05/2017	2,700	0	1,950	2,700	2,700	2,700	57,875,000
12/05/2017	2,700	0	0	0	0	0	57,875,000
11/05/2017	2,700	▼80	3,200	2,770	2,770	2,700	57,875,000
09/05/2017	2,780	0	169	2,780	2,780	2,780	57,875,000
08/05/2017	2,780	▼10	0	2,780	2,780	2,780	57,875,000
05/05/2017	2,790	▲70	10	2,790	2,790	2,790	57,875,000
04/05/2017	2,720	▲20	10	2,720	2,720	2,720	57,875,000
03/05/2017	2,700	0	510	2,700	2,700	2,700	57,875,000
02/05/2017	2,700	▼70	634	2,700	2,700	2,700	57,875,000
28/04/2017	2,770	▲30	10	2,770	2,770	2,770	57,875,000
27/04/2017	2,740	▲40	10	2,740	2,740	2,740	57,875,000
26/04/2017	2,700	▲20	2,858	2,700	2,700	2,600	57,875,000
25/04/2017	2,680	0	0	0	0	0	57,875,000
24/04/2017	2,680	▼80	1,000	2,680	2,680	2,680	57,875,000
21/04/2017	2,760	0	0	0	0	0	57,875,000
20/04/2019	2,760	▼40	0	2,760	2,760	2,760	57,875,000
19/04/2017	2,800	0	0	0	0	0	57,875,000
18/04/2017	2,800	0	0	0	0	0	57,875,000
13/04/2017	2,800	▲10	730	2,790	2,800	2,790	57,875,000
12/04/2017	2,790	0	0	0	0	0	57,875,000
11/04/2017	2,790	0	50	2,790	2,790	2,790	57,875,000
10/04/2017	2,790	0	0	0	0	0	57,875,000
07/04/2017	2,790	▲10	149	2,790	2,790	2,790	57,875,000
06/04/2017	2,780	0	0	0	0	0	57,875,000
05/04/2017	2,780	▲30	10	2,780	2,780	2,780	57,875,000
04/04/2017	2,750	0	0	0	0	0	57,875,000
03/04/2017	2,750	▼40	0	2,750	2,750	2,750	57,875,000
31/03/2017	2,790	▲90	10	2,790	2,790	2,790	57,875,000
30/03/2017	2,700	▼80	7,760	2,700	2,700	2,700	57,875,000
29/03/2017	2,780	▲80	0	2,780	2,780	2,780	57,875,000
28/03/2017	2,700	▼90	647	2,700	2,700	2,700	57,875,000
27/03/2017	2,790	▲60	0	2,790	2,790	2,790	57,875,000
24/03/2017	2,730	0	10,000	2,730	2,730	2,730	57,875,000
23/03/2017	2,730	0	520	2,730	2,730	2,730	57,875,000
22/03/2017	2,730	0	617	2,730	2,730	2,730	57,875,000
21/03/2017	2,730	0	500	2,730	2,730	2,730	57,875,000
20/03/2017	2,730	▼20	0	2,730	2,730	2,730	57,875,000
17/03/2017	2,750	0	0	0	0	0	57,875,000
16/03/2017	2,750	0	0	0	0	0	57,875,000
15/03/2017	2,750	0	0	0	0	0	57,875,000
14/03/2017	2,750	0	0	0	0	0	57,875,000
13/03/2017	2,750	0	0	0	0	0	57,875,000
10/03/2017	2,750	▼10	3,899	2,750	2,750	2,750	57,875,000
09/03/2017	2,760	0	1,010	2,690	2,760	2,630	57,875,000
07/03/2017	2,760	0	0	0	0	0	57,875,000
06/03/2017	2,760	0	0	0	0	0	57,875,000
03/03/2017	2,760	0	0	0	0	0	57,875,000
02/03/2017	2,760	▼20	0	2,760	2,760	2,760	57,875,000
01/03/2017	2,780	▲80	30	2,780	2,780	2,780	57,875,000
28/02/2017	2,700	▼80	4,900	2,700	2,700	2,700	57,875,000
27/02/2017	2,780	▼10	580	2,780	2,780	2,780	57,875,000
24/02/2017	2,790	0	0	0	0	0	57,875,000
23/02/2017	2,790	▲30	140	2,760	2,790	2,760	57,875,000
22/02/2017	2,760	▲80	10	2,760	2,760	2,760	57,875,000
21/02/2017	2,680	▼110	400	2,680	2,680	2,680	57,875,000
20/02/2017	2,790	0	0	0	0	0	57,875,000
17/02/2017	2,790	▲90	10	2,790	2,790	2,790	57,875,000
16/02/2017	2,700	▼80	149	2,700	2,700	2,700	57,875,000
15/02/2017	2,780	▼10	0	2,780	2,780	2,780	57,875,000
14/02/2017	2,790	0	0	0	0	0	57,875,000
13/02/2017	2,790	0	0	0	0	0	57,875,000
10/02/2017	2,790	0	0	0	0	0	57,875,000
09/02/2017	2,790	0	0	0	0	0	57,875,000
08/02/2017	2,790	▲40	46	2,680	2,790	2,680	57,875,000
07/02/2017	2,750	▼40	36	2,750	2,750	2,750	57,875,000
06/02/2017	2,790	▲40	10	2,790	2,790	2,790	57,875,000
03/02/2017	2,750	0	0	0	0	0	57,875,000
02/02/2017	2,750	▼40	148	2,750	2,750	2,750	57,875,000
01/02/2017	2,790	▼10	0	2,790	2,790	2,790	57,875,000
31/01/2017	2,800	0	0	0	0	0	57,875,000
30/01/2017	2,800	▼20	0	2,800	2,800	2,800	57,875,000
27/01/2017	2,820	▲20	1,400	2,820	2,820	2,820	57,875,000
26/01/2017	2,800	▲10	10	2,800	2,800	2,800	57,875,000
25/01/2017	2,790	0	0	0	0	0	57,875,000
24/01/2017	2,790	▼20	0	2,790	2,790	2,790	57,875,000
23/01/2017	2,810	▲130	5,210	2,680	2,810	2,680	57,875,000
20/01/2017	2,680	0	10,691	2,700	2,700	2,680	57,875,000
19/01/2017	2,680	▼120	1,200	2,680	2,680	2,680	57,875,000
18/01/2017	2,800	0	10	2,800	2,800	2,800	57,875,000
17/01/2017	2,800	▼20	0	2,800	2,800	2,800	57,875,000
16/01/2017	2,820	▲20	650	2,820	2,820	2,820	57,875,000
13/01/2017	2,800	▼20	320	2,750	2,800	2,750	57,875,000
12/01/2017	2,820	▲120	10,096	2,770	2,820	2,660	57,875,000
11/01/2017	2,700	▼50	664	2,750	2,760	2,660	57,875,000
10/01/2017	2,750	▲50	261	2,760	2,760	2,630	57,875,000
09/01/2017	2,700	▼20	1,005	2,670	2,700	2,670	57,875,000
06/01/2017	2,720	▼140	1,573	2,720	2,730	2,720	57,875,000
05/01/2017	2,860	0	705	2,720	2,860	2,720	57,875,000
04/01/2017	2,860	0	0	0	0	0	57,875,000
03/01/2017	2,860	0	10	2,860	2,860	2,860	57,875,000
30/12/2016	2,860	▼40	10,177	2,860	2,860	2,800	57,875,000
29/12/2016	2,900	▼20	9,005	2,850	2,900	2,850	57,875,000
28/12/2016	2,920	▲120	25,210	2,750	2,920	2,750	57,875,000
27/12/2016	2,800	0	5,660	2,690	2,800	2,690	57,875,000
26/12/2016	2,800	0	1,013	2,790	2,800	2,790	57,875,000
23/12/2016	2,800	▼30	313	2,720	2,800	2,720	57,875,000
22/12/2016	2,830	▲130	1,395	2,690	2,830	2,690	57,875,000
21/12/2016	2,700	0	490	2,700	2,700	2,700	57,875,000
20/12/2016	2,700	0	630	2,700	2,700	2,700	57,875,000
19/12/2016	2,700	▼40	0	2,700	2,700	2,700	57,875,000
16/12/2016	2,740	▼30	425	2,700	2,740	2,650	57,875,000
15/12/2016	2,770	▲130	1,000	2,770	2,770	2,770	57,875,000
14/12/2016	2,640	▼10	250	2,650	2,650	2,590	57,875,000
13/12/2016	2,650	0	117	2,650	2,650	2,650	57,875,000
12/12/2016	2,650	▼20	4,021	2,600	2,650	2,600	57,875,000
09/12/2016	2,670	0	685	2,620	2,670	2,550	57,875,000
08/12/2016	2,670	▲30	190	2,660	2,670	2,590	57,875,000
07/12/2016	2,640	0	570	2,530	2,640	2,520	57,875,000
06/12/2016	2,640	▲80	641	2,480	2,680	2,480	57,875,000
05/12/2016	2,560	▼20	1,200	2,560	2,560	2,560	57,875,000
02/12/2016	2,580	▼20	235	2,570	2,700	2,570	57,875,000
01/12/2016	2,600	▼90	70	2,600	2,600	2,600	57,875,000
30/11/2016	2,690	▼10	84	2,690	2,690	2,690	57,875,000
29/11/2016	2,700	▲100	414	2,700	2,700	2,510	57,875,000
28/11/2016	2,600	0	0	0	0	0	57,875,000
25/11/2016	2,600	0	0	0	0	0	57,875,000
24/11/2016	2,600	▼130	334	2,720	2,720	2,600	57,875,000
23/11/2016	2,730	0	0	0	0	0	57,875,000
22/11/2016	2,730	▼10	0	2,730	2,730	2,730	57,875,000
21/11/2016	2,740	▼10	38	2,740	2,740	2,730	57,875,000
18/11/2016	2,750	▲40	290	2,750	2,750	2,750	57,875,000
17/11/2016	2,710	0	0	0	0	0	57,875,000
11/11/2016	2,710	▲30	0	2,710	2,710	2,710	57,875,000
10/11/2016	2,680	0	0	0	0	0	57,875,000
08/11/2016	2,680	0	0	0	0	0	57,875,000
07/11/2016	2,680	▲80	0	2,680	2,680	2,680	57,875,000
04/11/2016	2,600	0	0	0	0	0	57,875,000
03/11/2016	2,600	0	0	0	0	0	57,875,000
02/11/2016	2,600	0	0	0	0	0	57,875,000
01/11/2016	2,600	0	1,000	2,700	2,700	2,600	57,875,000
31/10/2016	2,600	0	0	0	0	0	57,875,000
28/10/2016	2,600	▼100	800	2,600	2,600	2,600	57,875,000
27/10/2016	2,700	0	0	0	0	0	57,875,000
26/10/2016	2,700	0	0	0	0	0	57,875,000
25/10/2016	2,700	0	0	0	0	0	57,875,000
21/10/2016	2,700	0	0	0	0	0	57,875,000
20/10/2016	2,700	0	0	0	0	0	57,875,000
19/10/2016	2,700	0	0	0	0	0	57,875,000
18/10/2016	2,700	0	0	0	0	0	57,875,000
17/10/2016	2,700	▼30	82,800	2,860	2,860	2,700	57,875,000
14/10/2016	2,730	0	250	2,730	2,730	2,730	57,875,000
13/10/2016	2,730	0	0	0	0	0	57,875,000
12/10/2016	2,730	0	300	2,730	2,730	2,730	57,875,000
11/10/2016	2,730	0	0	0	0	0	57,875,000
10/10/2016	2,730	0	3,500	2,730	2,730	2,730	57,875,000
07/10/2016	2,730	▲30	66,000	2,650	2,730	2,650	57,875,000
06/10/2016	2,700	▲50	200	2,700	2,700	2,700	57,875,000
05/10/2016	2,650	0	0	0	0	0	57,875,000
04/10/2016	2,650	0	0	0	0	0	57,875,000
29/09/2016	2,650	0	400	2,650	2,650	2,650	57,875,000
28/09/2016	2,650	0	0	0	0	0	57,875,000
27/09/2016	2,650	0	100	2,650	2,650	2,650	57,875,000
26/09/2016	2,650	0	0	0	0	0	57,875,000
23/09/2016	2,650	0	0	0	0	0	57,875,000
22/09/2016	2,650	0	0	0	0	0	57,875,000
21/09/2016	2,650	▼50	1,037	2,650	2,650	2,650	57,875,000
20/09/2016	2,700	▲50	500	2,700	2,700	2,700	57,875,000
19/09/2016	2,650	0	0	0	0	0	57,875,000
16/09/2016	2,650	▼50	10,000	2,650	2,650	2,650	57,875,000
15/09/2016	2,700	0	0	0	0	0	57,875,000
14/09/2016	2,700	0	700	2,700	2,700	2,700	57,875,000
13/09/2016	2,700	0	500	2,620	2,700	2,620	57,875,000
12/09/2016	2,700	0	0	0	0	0	57,875,000
09/09/2016	2,700	0	300	2,700	2,700	2,700	57,875,000
08/09/2016	2,700	▼10	10,000	2,700	2,700	2,700	57,875,000
07/09/2016	2,710	▼10	1,500	2,610	2,710	2,610	57,875,000
06/09/2016	2,720	0	250	2,720	2,720	2,720	57,875,000
05/09/2016	2,720	▼20	2,700	2,720	2,720	2,610	57,875,000
02/09/2016	2,740	0	2,500	2,610	2,740	2,610	57,875,000
01/09/2016	2,740	0	2,700	2,610	2,740	2,610	57,875,000
31/08/2016	2,740	0	5,000	2,740	2,740	2,740	57,875,000
30/08/2016	2,740	0	10,000	2,740	2,740	2,740	57,875,000
29/08/2016	2,740	▼120	0	2,740	2,740	2,740	57,875,000
26/08/2016	2,860	▲110	162,690	2,860	2,860	2,860	57,875,000
25/08/2016	2,750	▲110	900	2,750	2,750	2,750	57,875,000
24/08/2016	2,640	0	6,300	2,640	2,640	2,640	57,875,000
23/08/2016	2,640	0	0	0	0	0	57,875,000
22/08/2016	2,640	0	0	0	0	0	57,875,000
19/08/2016	2,640	0	700	2,640	2,640	2,640	57,875,000
18/08/2016	2,640	0	0	0	0	0	57,875,000
17/08/2016	2,640	▼10	2,000	2,640	2,640	2,640	57,875,000
16/08/2016	2,650	0	300	2,650	2,650	2,650	57,875,000
15/08/2016	2,650	0	0	0	0	0	57,875,000
12/08/2016	2,650	0	0	0	0	0	57,875,000
11/08/2016	2,650	0	0	0	0	0	57,875,000
10/08/2016	2,650	0	0	0	0	0	57,875,000
09/08/2016	2,650	0	0	0	0	0	57,875,000
08/08/2016	2,650	0	0	0	0	0	57,875,000
05/08/2016	2,650	0	0	0	0	0	57,875,000
04/08/2016	2,650	▲10	412	2,650	2,650	2,650	57,875,000
03/08/2016	2,640	▼10	6,550	2,640	2,640	2,640	57,875,000
02/08/2016	2,650	▲10	1,100	2,650	2,650	2,650	57,875,000
01/08/2016	2,640	0	0	0	0	0	57,875,000
29/07/2016	2,640	▼10	10,000	2,640	2,640	2,640	57,875,000
28/07/2016	2,650	0	4,000	2,650	2,650	2,650	57,875,000
27/07/2016	2,650	0	5,000	2,650	2,650	2,650	57,875,000
26/07/2016	2,650	0	0	0	0	0	57,875,000
25/07/2016	2,650	0	5,000	2,650	2,650	2,650	57,875,000
22/07/2016	2,650	▲120	10,000	2,600	2,650	2,600	57,875,000
21/07/2016	2,530	▼130	5,577	2,560	2,560	2,530	57,875,000
20/07/2016	2,660	▼60	3,780	2,680	2,680	2,590	57,875,000
19/07/2016	2,720	▼50	1,700	2,650	2,720	2,640	57,875,000
18/07/2016	2,770	▲120	3,800	2,770	2,770	2,770	57,875,000
15/07/2016	2,650	0	1,500	2,600	2,650	2,600	57,875,000
14/07/2016	2,650	▼20	869	2,650	2,650	2,650	57,875,000
13/07/2016	2,670	0	0	0	0	0	57,875,000
12/07/2016	2,670	▲110	4,700	2,550	2,670	2,550	57,875,000
11/07/2016	2,560	▼110	1,000	2,560	2,560	2,560	57,875,000
08/07/2016	2,670	▲120	2,500	2,550	2,670	2,550	57,875,000
07/07/2016	2,550	▼10	500	2,550	2,550	2,550	57,875,000
06/07/2016	2,560	▲10	0	2,560	2,560	2,560	57,875,000
05/07/2016	2,550	▼100	1,899	2,560	2,650	2,550	57,875,000
04/07/2016	2,650	▼130	500	2,650	2,650	2,650	57,875,000
01/07/2016	2,780	0	1,099	2,650	2,780	2,650	57,875,000
30/06/2016	2,780	▼30	1,709	2,780	2,780	2,780	57,875,000
29/06/2016	2,810	▲80	55,107	2,720	2,860	2,720	57,875,000
28/06/2016	2,730	▼10	200	2,730	2,730	2,730	57,875,000
27/06/2016	2,740	▲110	1,817	2,690	2,750	2,690	57,875,000
24/06/2016	2,630	▲30	12,000	2,650	2,650	2,490	57,875,000
23/06/2016	2,600	▲110	27,700	2,600	2,610	2,550	57,875,000
22/06/2016	2,490	▼120	5,600	2,620	2,620	2,490	57,875,000
21/06/2016	2,610	▼90	1,168	2,610	2,610	2,610	57,875,000
20/06/2016	2,700	0	0	0	0	0	57,875,000
17/06/2016	2,700	▼20	800	2,700	2,700	2,700	57,875,000
16/06/2016	2,720	▼120	6,337	2,820	2,820	2,720	57,875,000
15/06/2016	2,840	0	3,800	2,820	2,840	2,820	57,875,000
14/06/2016	2,840	0	1,600	2,840	2,840	2,840	57,875,000
13/06/2016	2,840	▼20	1,000	2,840	2,840	2,840	57,875,000
10/06/2016	2,860	0	2,180	2,860	2,860	2,860	57,875,000
09/06/2016	2,860	0	2,000	2,860	2,860	2,860	57,875,000
08/06/2016	2,860	▼10	0	2,860	2,860	2,860	57,875,000
07/06/2016	2,870	▲10	15,500	2,870	2,870	2,870	57,875,000
06/06/2016	2,860	0	0	0	0	0	57,875,000
03/06/2016	2,860	▼30	2,300	2,880	2,880	2,860	57,875,000
02/06/2016	2,890	0	14,000	2,880	2,890	2,880	57,875,000
31/05/2016	2,890	0	500	2,890	2,890	2,890	57,875,000
30/05/2016	2,890	▲90	24,078	2,980	2,980	2,890	57,875,000