ទិន្នន័យទីផ្សារ

PAS

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
20/12/2024	11,300	▲40	958	11,300	11,300	11,280	85,771,967
19/12/2024	11,260	▲40	1,445	11,220	11,260	11,220	85,771,967
18/12/2024	11,220	▼60	1,914	11,280	11,280	11,180	85,771,967
17/12/2024	11,280	▼20	1,831	11,340	11,340	11,220	85,771,967
16/12/2024	11,300	▲60	1,720	11,340	11,340	11,200	85,771,967
13/12/2024	11,240	▲40	6,461	11,220	11,240	11,080	85,771,967
12/12/2024	11,200	▼140	12,833	11,360	11,360	11,100	85,771,967
11/12/2024	11,340	▲20	1,814	11,280	11,340	11,260	85,771,967
10/12/2024	11,320	0	699	11,320	11,320	11,260	85,771,967
09/12/2024	11,320	▼20	1,928	11,340	11,360	11,280	85,771,967
06/12/2024	11,340	▲40	156	11,340	11,340	11,300	85,771,967
05/12/2024	11,300	▼40	203	11,140	11,320	11,140	85,771,967
04/12/2024	11,340	▼20	152	11,360	11,360	11,280	85,771,967
03/12/2024	11,360	▲60	653	11,300	11,380	11,300	85,771,967
02/12/2024	11,300	▼40	302	11,680	11,680	11,260	85,771,967
29/11/2024	11,340	▼20	437	11,360	11,360	11,320	85,771,967
28/11/2024	11,360	▲80	1,156	11,440	11,440	11,080	85,771,967
27/11/2024	11,280	▼20	1,512	11,080	11,280	11,080	85,771,967
26/11/2024	11,300	▼100	776	11,380	11,380	11,300	85,771,967
25/11/2024	11,400	▼20	1,021	11,540	11,540	11,200	85,771,967
22/11/2024	11,420	▲20	442	11,460	11,500	11,400	85,771,967
21/11/2024	11,400	▲40	193	11,660	11,660	11,200	85,771,967
20/11/2024	11,360	▲20	1,163	11,340	11,440	11,300	85,771,967
19/11/2024	11,340	0	1,221	11,340	11,340	11,260	85,771,967
18/11/2024	11,340	▲80	875	11,520	11,520	11,280	85,771,967
13/11/2024	11,260	0	544	11,180	11,260	11,160	85,771,967
12/11/2024	11,260	▲20	587	11,240	11,260	11,160	85,771,967
11/11/2024	11,240	▼40	170	11,280	11,280	11,240	85,771,967
08/11/2024	11,280	▲20	360	11,260	11,280	11,260	85,771,967
07/11/2024	11,260	▼40	986	11,300	11,300	11,000	85,771,967
06/11/2024	11,300	▼20	1,500	11,320	11,320	11,280	85,771,967
05/11/2024	11,320	0	509	11,340	11,340	11,080	85,771,967
04/11/2024	11,320	▲20	274	11,300	11,320	11,280	85,771,967
01/11/2024	11,300	▲20	1,080	11,480	11,480	11,000	85,771,967
31/10/2024	11,280	▼100	451	11,300	11,340	11,280	85,771,967
30/10/2024	11,380	▲100	65	11,300	11,460	11,300	85,771,967
28/10/2024	11,280	▼20	582	11,300	11,360	11,280	85,771,967
25/10/2024	11,300	0	488	11,400	11,400	11,300	85,771,967
24/10/2024	11,300	▼100	354	11,580	11,580	11,300	85,771,967
23/10/2024	11,400	▼20	4,160	11,480	11,680	11,300	85,771,967
22/10/2024	11,420	▲20	1,823	11,360	11,440	11,300	85,771,967
21/10/2024	11,400	▲100	554	11,700	11,700	11,200	85,771,967
18/10/2024	11,300	▼120	781	11,300	11,380	111,280	85,771,967
17/10/2024	11,420	▲40	267	11,380	11,420	11,380	85,771,967
16/10/2024	11,380	▼100	748	11,400	11,440	11,340	85,771,967
14/10/2024	11,480	▲20	1,248	11,440	11,540	11,340	85,771,967
11/10/2024	11,460	▼20	517	11,480	11,480	11,400	85,771,967
10/10/2024	11,480	0	333	11,600	11,600	11,320	85,771,967
09/10/2024	11,480	▲40	197	11,440	11,520	11,440	85,771,967
08/10/2024	11,440	▲60	830	11,420	11,440	11,400	85,771,967
07/10/2024	11,380	▼400	29,019	11,880	11,880	10,620	85,771,967
04/10/2024	11,780	▼100	1,044	11,880	11,880	11,700	85,771,967
30/09/2024	11,880	▲140	49	11,880	11,880	11,880	85,771,967
27/09/2024	11,740	▼100	110	11,880	11,880	11,740	85,771,967
26/09/2024	11,840	▼40	554	11,880	11,880	11,840	85,771,967
25/09/2024	11,880	▼20	57	11,860	11,880	11,860	85,771,967
23/09/2024	11,900	0	106	11,900	11,900	11,840	85,771,967
20/09/2024	11,900	▼20	824	11,840	11,900	11,740	85,771,967
19/09/2024	11,920	▲20	157	11,900	11,920	11,800	85,771,967
18/09/2024	11,900	▲100	416	11,800	11,900	11,800	85,771,967
17/09/2024	11,800	▼80	313	11,920	11,920	11,800	85,771,967
16/09/2024	11,880	▲20	175	11,860	11,920	11,820	85,771,967
13/09/2024	11,860	▲20	337	11,920	11,920	11,860	85,771,967
12/09/2024	11,840	▲20	4,459	11,840	11,860	11,760	85,771,967
11/09/2024	11,820	▲20	399	11,840	11,840	11,780	85,771,967
10/09/2024	11,800	0	169	11,800	11,800	11,800	85,771,967
09/09/2024	11,800	▼60	345	11,960	11,960	11,780	85,771,967
06/09/2024	11,860	0	145	11,880	11,880	11,720	85,771,967
05/09/2024	11,860	▲20	5,135	11,840	11,880	11,140	85,771,967
04/09/2024	11,840	▲20	198	11,900	11,900	11,820	85,771,967
03/09/2024	11,820	▼20	2,298	11,840	11,840	11,620	85,771,967
02/09/2024	11,840	▼60	850	11,920	11,920	111,800	85,771,967
30/08/2024	11,900	▼20	490	11,920	11,920	11,860	85,771,967
29/08/2024	11,920	0	29	11,920	11,980	11,920	85,771,967
28/08/2024	11,920	0	586	11,920	11,940	11,900	85,771,967
27/08/2024	11,920	▼40	51	11,960	11,960	11,800	85,771,967
26/08/2024	11,960	▼20	1,163	11,980	11,980	11,700	85,771,967
23/08/2024	11,980	▼20	375	12,000	12,000	11,980	85,771,967
22/08/2024	12,000	▲100	1,283	11,920	12,100	11,840	85,771,967
21/08/2024	11,900	▲60	476	11,860	11,900	11,780	85,771,967
20/08/2024	11,840	▲40	925	11,860	11,860	11,800	85,771,967
19/08/2024	11,800	▼180	7,088	11,960	11,980	10,800	85,771,967
16/08/2024	11,980	▼40	756	12,020	12,020	11,980	85,771,967
15/08/2024	12,020	0	238	12,020	12,100	12,020	85,771,967
14/08/2024	12,020	0	141	12,020	12,120	12,000	85,771,967
13/08/2024	12,020	▲60	177	12,080	12,080	11,980	85,771,967
12/08/2024	11,960	▼40	624	12,000	12,080	11,960	85,771,967
09/08/2024	12,000	0	4,899,400	12,120	12,120	12,000	85,771,967
08/08/2024	12,000	▼80	1,166	12,080	12,080	12,000	85,771,967
07/08/2024	12,080	0	1,050	12,100	12,120	12,060	85,771,967
06/08/2024	12,080	0	1,108	12,160	12,160	11,940	85,771,967
05/08/2024	12,080	0	1,204	12,080	12,080	12,000	85,771,967
02/08/2024	12,080	▲20	618	12,060	12,100	12,040	85,771,967
01/08/2024	12,060	0	170	12,020	12,100	12,020	85,771,967
31/07/2024	12,060	▼40	927	12,100	12,100	12,060	85,771,967
30/07/2024	12,100	▲20	577	12,100	12,100	12,060	85,771,967
29/07/2024	12,080	▼40	2,607	12,120	12,160	11,900	85,771,967
26/07/2024	12,120	▼20	250	12,020	12,160	12,120	85,771,967
25/07/2024	12,140	▲20	3,480	12,180	12,180	11,960	85,771,967
24/07/2024	12,120	▼40	840	12,160	12,160	12,120	85,771,967
23/07/2024	12,160	▼20	2,291	12,180	12,180	12,000	85,771,967
22/07/2024	12,180	0	212	12,180	12,200	12,100	85,771,967
19/07/2024	12,180	▲100	3,117	12,080	12,260	12,080	85,771,967
18/07/2024	12,080	▼20	944	12,100	12,140	12,080	85,771,967
17/07/2024	12,100	▲60	1,338	12,100	12,140	12,040	85,771,967
16/07/2024	12,040	▼60	1,670	12,140	12,140	12,040	85,771,967
15/07/2024	12,100	0	427	12,180	12,180	12,040	85,771,967
12/07/2024	12,100	0	1,768	12,100	12,100	12,060	85,771,967
11/07/2024	12,100	▼20	394	12,120	12,180	12,100	85,771,967
10/07/2024	12,120	▼40	2,217	12,160	12,180	12,060	85,771,967
09/07/2024	12,160	▼60	1,372	12,220	12,220	12,120	85,771,967
08/07/2024	12,220	▲200	5,157	12,040	12,300	12,000	85,771,967
05/07/2024	12,020	▲140	17,286	12,000	12,120	11,880	85,771,967
04/07/2024	11,880	▼380	26,078	12,080	12,080	11,800	85,771,967
03/07/2024	12,260	▲80	7,929	12,160	12,280	12,160	85,771,967
02/07/2024	12,180	▲40	9,801	12,140	12,180	12,020	85,771,967
01/07/2024	12,140	▼20	4,550	12,160	12,180	12,000	85,771,967
28/06/2024	12,160	▼20	7,614	12,180	12,260	12,100	85,771,967
27/06/2024	12,180	0	4,233	12,180	12,200	12,100	85,771,967
26/06/2024	12,180	▼40	3,966	12,200	12,200	12,100	85,771,967
25/06/2024	12,220	▼60	4,339	12,220	12,240	12,100	85,771,967
24/06/2024	12,280	▼40	5,479	12,340	12,360	12,200	85,771,967
21/06/2024	12,320	▲240	5,497	12,100	12,340	12,040	85,771,967
20/06/2024	12,080	▲40	498	12,040	12,100	12,020	85,771,967
19/06/2024	12,040	▲60	64,162	11,980	12,160	11,980	85,771,967
17/06/2024	11,980	▼80	4,870	12,060	12,160	11,980	85,771,967
14/06/2024	12,060	▼80	4,603	12,220	12,140	12,000	85,771,967
13/06/2024	12,140	▼80	13,905	12,220	12,220	12,000	85,771,967
12/06/2024	12,220	▼80	7,117	12,240	12,320	12,100	85,771,967
11/06/2024	12,300	▲20	1,429	12,380	12,380	12,200	85,771,967
10/06/2024	12,280	▲80	2,831	12,220	12,380	12,100	85,771,967
07/06/2024	12,200	▼220	5,308	12,420	12,420	12,200	85,771,967
06/06/2024	12,420	▼40	1,809	12,460	12,500	12,300	85,771,967
05/06/2025	12,460	▼40	4,475	12,500	12,500	12,300	85,771,967
04/06/2024	12,500	▼40	64,098	12,540	12,540	12,340	85,771,967
03/06/2024	12,540	0	760	12,540	12,540	12,520	85,771,967
31/05/2024	12,540	▲40	156	12,580	12,580	12,540	85,771,967
30/05/2024	12,500	0	285	12,520	12,520	12,480	85,771,967
29/05/2024	12,500	▲80	373	12,420	12,520	12,420	85,771,967
28/05/2024	12,420	▼120	463	12,520	12,540	12,420	85,771,967
27/05/2024	12,540	▲40	478	12,500	13,180	12,400	85,771,967
24/05/2024	12,500	▲40	70	12,480	12,500	12,480	85,771,967
23/05/2024	12,460	▲60	15	12,400	12,480	12,220	85,771,967
21/05/2024	12,400	▼80	129	12,560	12,560	12,380	85,771,967
20/05/2024	12,480	▲20	416	12,500	12,600	12,280	85,771,967
17/05/2024	12,460	▲20	122	12,460	12,460	12,340	85,771,967
16/05/2024	12,440	0	92	12,280	12,440	12,280	85,771,967
15/05/2024	12,440	▼20	37	12,460	12,460	12,440	85,771,967
13/05/2024	12,460	▲60	222	12,400	12,460	12,400	85,771,967
10/05/2024	12,400	▼60	929	12,460	12,460	12,200	85,771,967
09/05/2024	12,460	▲160	129	12,300	12,460	12,240	85,771,967
08/05/2024	12,300	▼60	170	12,380	12,380	12,280	85,771,967
07/05/2024	12,360	▼40	16	12,400	12,400	12,300	85,771,967
06/05/2024	12,400	▼20	54	12,400	12,400	12,360	85,771,967
03/05/2024	12,420	▲20	7	2,140	2,180	2,140	85,771,967
02/05/2025	12,400	▼20	441	12,420	12,460	12,280	85,771,967
30/04/2024	12,420	▼20	174	12,420	12,420	12,400	85,771,967
29/04/2024	12,440	▼20	77	12,440	12,440	12,140	85,771,967
26/04/2024	12,460	▼20	2,668	12,480	12,480	12,120	85,771,967
25/04/2024	12,480	▲20	2,943	12,460	12,480	12,220	85,771,967
24/04/2024	12,460	▲120	329	12,480	12,480	12,440	85,771,967
23/40/2024	12,340	▲40	408	12,200	12,340	12,200	85,771,967
22/04/2024	12,300	0	204	12,300	12,300	12,300	85,771,967
19/04/2024	12,300	▲160	308	12,140	12,300	12,140	85,771,967
18/04/2024	12,140	▼140	278	12,280	12,280	12,120	85,771,967
17/04/2024	12,280	▲60	1,399	12,320	12,320	12,120	85,771,967
12/04/2024	12,220	▼40	281	12,220	12,260	12,220	85,771,967
11/04/2024	12,260	0	59	12,340	12,340	12,260	85,771,967
10/04/2024	12,260	▼80	298	12,340	12,340	12,120	85,771,967
09/04/2024	12,340	0	362	12,340	12,360	12,300	85,771,967
08/04/2024	12,340	0	812	12,200	12,340	12,060	85,771,967
05/04/2024	12,340	▼20	1,409	12,360	12,360	12,200	85,771,967
04/04/2024	12,360	0	277	12,360	12,380	12,240	85,771,967
03/04/2024	12,360	▲40	420	12,320	12,380	12,200	85,771,967
02/04/2024	12,320	▼40	350	12,120	12,320	12,120	85,771,967
01/04/2024	12,360	▼20	882	12,380	12,380	12,040	85,771,967
29/03/2024	12,380	▲80	252	12,400	12,400	12,380	85,771,967
28/03/2024	12,300	0	11	12,300	12,300	12,300	85,771,967
27/03/2024	12,300	▼120	75	12,400	12,400	12,300	85,771,967
26/03/2024	12,420	▼40	6,605	12,280	12,480	12,200	85,771,967
25/03/2024	12,460	▼20	137	12,420	12,480	12,400	85,771,967
22/03/2024	12,480	▼20	122	12,500	12,500	12,480	85,771,967
21/03/2024	12,500	▲20	702	12,500	12,520	12,500	85,771,967
20/03/2024	12,480	▼40	364	12,240	12,520	12,240	85,771,967
19/03/2024	12,520	0	266	12,520	12,520	12,200	85,771,967
18/03/2024	12,520	0	44	12,520	12,520	12,520	85,771,967
15/03/2024	12,520	0	230	12,520	12,520	12,420	85,771,967
14/03/2024	12,520	▲20	184	12,500	12,520	12,340	85,771,967
13/03/2024	12,500	▼20	110	12,520	12,520	12,500	85,771,967
12/03/2024	12,520	▲20	387	12,520	12,520	12,500	85,771,967
11/03/2024	12,500	▼40	1,071	12,540	12,540	12,500	85,771,967
07/03/2024	12,540	0	3,528	12,580	12,580	12,500	85,771,967
06/03/2024	12,540	▲40	3,012	12,500	12,620	12,500	85,771,967
05/03/2024	12,500	▼80	342	12,500	12,540	12,500	85,771,967
04/03/2024	12,580	▲80	3,977	12,500	12,580	12,500	85,771,967
01/03/2024	12,500	▼60	267	12,520	12,580	12,500	85,771,967
29/02/2024	12,560	▼20	910	12,500	12,580	12,500	85,771,967
28/02/2024	12,580	▲40	98	12,600	12,600	12,580	85,771,967
27/02/2024	12,540	0	1,116	12,460	12,540	12,400	85,771,967
26/02/2024	12,540	0	301	12,460	12,540	12,460	85,771,967
23/02/2024	12,540	0	52	12,540	12,540	12,540	85,771,967
22/02/2024	12,540	0	109	12,540	12,540	12,460	85,771,967
21/02/2024	12,540	0	353	12,540	12,540	12,500	85,771,967
20/02/2024	12,540	▲20	509	12,520	12,600	12,500	85,771,967
19/02/2024	12,520	▼60	377	12,540	12,580	12,520	85,771,967
16/02/2024	12,580	▼20	425	12,540	12,580	12,540	85,771,967
15/02/2024	12,600	▲40	643	12,620	12,640	12,460	85,771,967
14/02/2024	12,560	0	286	12,580	12,580	12,500	85,771,967
13/02/2024	12,560	0	120	12,560	12,580	12,520	85,771,967
12/02/2024	12,560	▲40	164	12,600	12,640	12,560	85,771,967
09/02/2024	12,520	▼20	316	12,540	12,540	12,480	85,771,967
08/02/2024	12,540	▲40	346	12,500	12,540	12,480	85,771,967
07/02/2024	12,500	▼80	674	12,580	12,580	12,440	85,771,967
06/02/2024	12,580	0	246	12,600	12,600	12,500	85,771,967
05/02/2024	12,580	▼40	296	12,500	12,600	12,500	85,771,967
02/02/2024	12,620	▲120	131	12,500	12,620	12,500	85,771,967
01/02/2024	12,500	▼80	666	12,580	12,580	12,500	85,771,967
31/01/2024	12,580	▼20	200	12,600	12,660	12,440	85,771,967
30/01/2024	12,600	▲80	305	12,520	12,600	12,500	85,771,967
29/01/2024	12,520	▲20	259	12,480	12,580	12,460	85,771,967
26/01/2024	12,500	0	248	12,420	12,620	12,420	85,771,967
25/01/2024	12,500	0	576	12,640	12,640	12,500	85,771,967
24/01/2024	12,500	▼20	641	12,540	12,540	12,500	85,771,967
23/01/2024	12,520	0	219	12,540	12,540	12,520	85,771,967
22/01/2024	12,520	▼20	21	12,540	12,540	12,520	85,771,967
19/01/2024	12,540	▲40	166	12,540	12,560	12,540	85,771,967
18/01/2024	12,500	0	265	12,500	12,500	12,440	85,771,967
17/01/2024	12,500	▲80	173	12,420	12,500	12,420	85,771,967
16/01/2024	12,420	▼160	659	12,580	12,600	12,420	85,771,967
15/01/2024	12,580	▼40	497	12,600	12,600	12,520	85,771,967
12/01/2024	12,620	▲40	368	12,580	12,620	12,520	85,771,967
11/01/2024	12,580	▼20	94	12,600	12,600	12,500	85,771,967
10/01/2024	12,600	▲40	334	12,560	12,600	12,500	85,771,967
09/01/2024	12,560	0	357	12,500	12,560	12,500	85,771,967
08/01/2024	12,560	▼20	418	12,580	12,580	12,500	85,771,967
05/01/2024	12,580	▲40	50	12,520	12,600	12,500	85,771,967
04/01/2024	12,540	▼40	115	12,580	12,580	12,540	85,771,967
03/01/2024	12,580	▼20	206	12,600	12,600	12,500	85,771,967
02/12/2024	12,600	▲20	744	12,580	12,600	12,580	85,771,967
29/12/2023	12,580	▲20	542	12,560	12,600	12,500	85,771,967
28/12/2023	12,560	0	836	12,560	12,560	12,440	85,771,967
27/12/2023	12,560	0	5,395	12,560	12,600	12,000	85,771,967
26/12/2023	12,560	▼20	568	12,580	12,580	12,500	85,771,967
25/12/2023	12,580	▲20	769	12,500	12,640	12,440	85,771,967
22/12/2023	12,560	▲80	1,517	12,620	12,620	12,420	85,771,967
21/12/2023	12,480	0	617	12,480	12,480	12,320	85,771,967
20/12/2023	12,480	▲40	642	12,440	12,500	12,400	85,771,967
19/12/2023	12,440	▼60	163	12,520	12,520	12,440	85,771,967
18/12/2023	12,500	▲20	1,608	12,480	12,500	12,340	85,771,967
15/12/2023	12,480	0	401	12,480	12,500	12,380	85,771,967
14/12/2023	12,480	▲60	1,665	12,420	12,480	12,340	85,771,967
13/12/2023	12,420	▲120	1,147	12,300	12,480	12,300	85,771,967
12/12/2023	12,300	▼100	400	12,400	12,400	12,300	85,771,967
11/12/2023	12,400	▲60	639	12,340	12,420	12,320	85,771,967
08/12/2023	12,340	▼60	94	12,380	12,400	12,340	85,771,967
07/12/2023	12,400	▲100	1,845	12,260	12,400	12,260	85,771,967
06/12/2023	12,300	▼60	707	12,460	12,460	12,240	85,771,967
05/12/2023	12,360	▼40	347	12,400	12,400	12,360	85,771,967
04/12/2023	12,400	0	388	12,400	12,400	12,200	85,771,967
01/12/2023	12,400	▼20	421	12,420	12,420	12,280	85,771,967
30/11/2023	12,420	▼20	58	12,440	12,440	12,420	85,771,967
29/11/2023	12,440	▼20	246	12,480	12,480	12,420	85,771,967
24/11/2023	12,460	0	362	12,320	12,480	12,300	85,771,967
23/11/2023	12,460	0	320	12,580	12,580	12,460	85,771,967
22/11/2023	12,460	0	309	12,460	12,460	12,300	85,771,967
21/11/2023	12,460	▲100	4,378	12,340	12,460	12,180	85,771,967
20/11/2023	12,360	▼240	433	12,540	12,540	12,360	85,771,967
17/11/2023	12,600	0	158	12,660	12,660	12,500	85,771,967
16/11/2023	12,600	▲60	1,296	12,580	12,660	12,580	85,771,967
15/11/2023	12,540	▲200	5,873	12,340	12,560	12,340	85,771,967
14/11/2023	12,340	▼20	298	12,360	12,360	12,300	85,771,967
13/11/2023	12,360	0	168	12,360	12,360	12,340	85,771,967
10/11/2023	12,360	▲120	115	12,380	12,380	12,280	85,771,967
08/11/2023	12,240	▼100	54	12,200	12,360	12,200	85,771,967
07/11/2023	12,340	▲20	1,246	12,320	12,360	12,300	85,771,967
06/11/2023	12,320	▲20	376	12,200	12,320	12,200	85,771,967
03/11/2023	12,300	0	842	12,300	12,300	12,140	85,771,967
02/11/2023	12,300	0	647	12,340	12,340	12,140	85,771,967
01/11/2023	12,300	0	3,977	12,140	12,340	12,140	85,771,967
31/10/2023	12,300	▼40	51	12,340	12,340	12,300	85,771,967
30/10/2023	12,340	▲40	2,988	12,060	12,340	12,060	85,771,967
27/10/2023	12,300	0	1,735	12,300	12,320	12,080	85,771,967
26/10/2023	12,300	0	895	12,300	12,360	12,120	85,771,967
25/10/2023	12,300	▼20	950	12,320	12,400	12,140	85,771,967
24/10/2023	12,320	▲20	476	12,300	12,360	12,100	85,771,967
23/10/2023	12,300	▲20	570	12,120	12,300	12,120	85,771,967
20/10/2023	12,280	0	75	12,280	12,280	12,160	85,771,967
19/10/2023	12,280	▼100	887	12,380	12,380	12,260	85,771,967
18/10/2023	12,380	▲20	990	12,360	12,480	12,180	85,771,967
17/10/2023	12,360	▲20	269	12,360	12,360	12,280	85,771,967
16/10/2023	12,340	▲120	40	12,340	12,340	12,300	85,771,967
12/10/2023	12,220	▲20	21	12,120	12,220	12,120	85,771,967
11/10/2023	12,200	▲100	147	12,300	12,300	12,100	85,771,967
10/10/2023	12,100	▼80	1,719	12,180	12,180	12,100	85,771,967
09/10/2023	12,180	▼20	204	12,200	12,200	12,180	85,771,967
06/10/2023	12,200	▲40	5	12,160	12,200	12,160	85,771,967
05/10/2023	12,160	▼40	1,066	12,200	12,200	12,140	85,771,967
04/10/2023	12,200	▼40	147	12,240	12,240	12,160	85,771,967
03/01/2023	12,240	0	157	12,240	12,240	12,180	85,771,967
02/10/2023	12,240	0	629	12,240	12,240	12,180	85,771,967
29/09/2023	12,240	▲20	372	12,240	12,240	12,200	85,771,967
28/09/2023	12,220	▲20	605	12,240	12,240	12,220	85,771,967
27/09/2023	12,200	▼40	453	12,140	12,240	12,140	85,771,967
26/09/2023	12,240	▲20	985	12,240	12,240	12,140	85,771,967
25/09/2023	12,220	▼20	187	12,240	12,280	12,200	85,771,967
22/09/2023	12,240	▼40	350	12,260	12,280	12,240	85,771,967
21/09/2023	12,280	▲40	72	12,240	12,280	12,240	85,771,967
20/09/2023	12,240	0	1,646	12,240	12,240	12,140	85,771,967
19/09/2023	12,240	0	836	12,280	12,280	12,200	85,771,967
18/09/2023	12,240	▼60	296	12,300	12,300	12,220	85,771,967
15/09/2023	12,300	0	685	12,280	12,300	12,280	85,771,967
14/09/2023	12,300	▼40	2,149	12,300	12,300	12,200	85,771,967
13/09/2023	12,340	▲140	601	12,380	12,380	12,160	85,771,967
12/09/2023	12,200	0	1,305	12,200	12,200	12,140	85,771,967
11/09/2023	12,200	▼100	1,626	12,220	12,300	12,080	85,771,967
08/09/2023	12,300	▲80	432	12,460	12,460	12,200	85,771,967
07/09/2023	12,220	▼80	1,379	12,300	12,300	12,200	85,771,967
06/09/2023	12,300	▼80	2,321	12,300	12,300	12,200	85,771,967
05/09/2023	12,380	▼20	1,789	12,360	12,400	12,200	85,771,967
04/09/2023	12,400	0	393	12,480	12,480	12,360	85,771,967
01/09/2023	12,400	0	1,093	12,380	12,400	12,340	85,771,967
31/08/2023	12,400	▼20	284	12,400	12,420	12,380	85,771,967
30/08/2023	12,420	▼20	383	12,440	12,440	12,400	85,771,967
29/08/2023	12,440	▲40	646	12,400	12,440	12,400	85,771,967
28/08/2023	12,400	▼100	2,718	12,500	12,500	12,380	85,771,967
25/08/2023	12,500	▲40	907	12,540	12,540	12,440	85,771,967
24/08/2023	12,460	▼40	1,719	12,500	12,560	12,460	85,771,967
23/08/2023	12,500	0	2,377	12,500	12,520	12,480	85,771,967
22/08/2023	12,500	▼60	3,732	12,560	12,600	12,500	85,771,967
21/08/2023	12,560	▼20	2,199	12,600	12,620	12,500	85,771,967
18/08/2023	12,580	▼60	994	12,680	12,680	12,580	85,771,967
17/08/2023	12,640	0	498	12,640	12,640	12,620	85,771,967
16/08/2023	12,640	▼20	539	12,700	12,700	12,640	85,771,967
15/08/2023	12,660	0	514	12,680	12,680	12,640	85,771,967
14/08/2023	12,660	▼40	5,781	12,700	12,800	12,500	85,771,967
11/08/2023	12,700	▼20	2,038	12,720	12,800	12,680	85,771,967
10/08/2023	12,720	▼80	1,290	12,800	12,800	12,620	85,771,967
09/08/2023	12,800	▼20	1,333	12,800	12,800	12,760	85,771,967
08/08/2023	12,820	▼80	39	12,900	12,900	12,820	85,771,967
07/08/2023	12,900	▲20	230	12,880	12,900	12,820	85,771,967
04/08/2023	12,880	▲60	3,522	12,900	12,900	12,060	85,771,967
03/08/2023	12,820	▼40	1,470	13,000	13,000	12,820	85,771,967
02/08/2023	12,860	▼20	1,005	12,840	12,940	12,840	85,771,967
01/08/2023	12,880	0	321	13,100	13,100	12,840	85,771,967
31/07/2023	12,880	▼20	1,028	12,900	13,000	12,840	85,771,967
28/07/2023	12,900	▼100	2,405	12,980	13,000	12,880	85,771,967
27/07/2023	13,000	▼240	457	13,220	13,220	13,000	85,771,967
26/07/2023	13,240	▲340	7,209	12,900	13,380	12,860	85,771,967
25/07/2023	12,900	▼80	2,496	13,080	13,080	12,880	85,771,967
21/07/2023	12,980	▲80	287	12,900	12,980	12,900	85,771,967
20/07/2023	12,900	▼40	606	13,060	13,100	12,820	85,771,967
19/07/2023	12,940	▼100	637	12,960	13,020	12,940	85,771,967
18/07/2023	13,040	0	523	13,040	13,040	13,000	85,771,967
17/07/2023	13,040	▲60	283	12,980	13,060	12,960	85,771,967
14/07/2023	12,980	0	189	12,920	13,000	12,920	85,771,967
13/07/2023	12,980	▼20	1,056	12,960	13,000	12,940	85,771,967
12/07/2023	13,000	▼20	404	13,000	13,020	12,900	85,771,967
11/07/2023	13,020	▼20	492	13,060	13,060	12,880	85,771,967
10/07/2023	13,040	▲60	1,939	12,900	13,080	12,900	85,771,967
07/07/2023	12,980	▲20	607	12,960	13,100	12,960	85,771,967
06/07/2023	12,960	▼60	413	13,020	13,040	12,940	85,771,967
05/07/2023	13,020	▲60	764	12,940	13,020	12,940	85,771,967
04/07/2023	12,960	▲20	1,430	12,900	12,960	12,820	85,771,967
03/07/2023	12,940	▼20	393	13,040	13,040	12,940	85,771,967
30/06/2023	12,960	▲60	4,052	12,880	12,980	12,880	85,771,967
29/06/2023	12,900	▲80	274	12,960	12,960	12,800	85,771,967
28/06/2023	12,820	0	176	12,960	12,960	12,780	85,771,967
27/06/2023	12,820	▼40	2,238	12,700	12,820	12,700	85,771,967
26/06/2023	12,860	▲140	2,032	12,880	12,900	12,720	85,771,967
23/06/2023	12,720	▼160	996	12,880	12,880	12,720	85,771,967
22/06/2023	12,880	0	311	12,920	12,920	12,880	85,771,967
21/06/2023	12,880	0	774	12,880	12,880	12,860	85,771,967
20/06/2023	12,880	▼20	1,949	12,880	12,900	12,860	85,771,967
19/06/2023	12,900	▼400	1,972	12,980	13,020	12,760	85,771,967
16/06/2023	13,300	▼20	3,598	13,300	13,300	13,260	85,771,967
15/06/2023	13,320	▼20	621	13,340	13,340	13,320	85,771,967
14/06/2023	13,340	▼40	2,074	13,380	13,380	13,300	85,771,967
13/06/2023	13,380	▼20	1,496	13,400	13,460	13,380	85,771,967
12/06/2023	13,400	▲20	999	13,480	13,480	13,360	85,771,967
09/06/2023	13,380	▲160	1,263	13,220	13,380	13,220	85,771,967
08/06/2023	13,220	▼80	344	13,340	13,340	13,200	85,771,967
07/06/2023	13,300	▲20	497	13,300	13,360	13,280	85,771,967
06/06/2023	13,280	▼40	262	13,320	13,320	13,280	85,771,967
05/06/2023	13,320	▼60	889	13,360	13,360	13,320	85,771,967
02/06/2023	13,380	▲20	308	13,340	13,400	13,340	85,771,967
01/06/2023	13,360	▼20	619	13,360	13,380	13,240	85,771,967
31/05/2023	13,380	▲60	86	13,340	13,380	13,340	85,771,967
30/05/2023	13,320	▲20	694	13,300	13,340	13,200	85,771,967
29/05/2023	13,300	▼20	1,016	13,320	13,340	13,300	85,771,967
26/05/2023	13,320	▲20	368	13,300	13,360	13,300	85,771,967
25/05/2023	13,300	▲40	147	13,360	13,360	13,300	85,771,967
24/05/2023	13,260	▼200	3,270	13,420	13,420	13,260	85,771,967
23/05/2023	13,460	▲140	1,231	13,320	13,460	13,320	85,771,967
22/05/2023	13,320	▲40	626	13,340	13,340	13,220	85,771,967
19/05/2023	13,280	▲160	955	13,020	13,280	13,000	85,771,967
18/05/2023	13,120	▼20	3,770	13,120	13,200	13,100	85,771,967
17/05/2023	13,140	0	150	13,120	13,180	13,100	85,771,967
16/05/2023	13,140	▼60	568	13,200	13,200	13,100	85,771,967
15/05/2023	13,200	▼220	7,762	13,420	13,480	12,320	85,771,967
12/05/2023	13,420	▼40	291	13,460	13,460	13,400	85,771,967
11/05/2023	13,460	▲40	264	13,440	13,480	13,320	85,771,967
10/05/2023	13,420	▼20	165	13,440	13,440	13,420	85,771,967
09/05/2023	13,440	▼40	394	13,120	13,480	13,120	85,771,967
05/05/2023	13,480	▼40	621	13,520	13,520	13,420	85,771,967
03/05/2023	13,520	▼80	14,820	13,500	13,520	13,400	85,771,967
02/05/2023	13,600	0	197	13,660	13,660	13,600	85,771,967
28/04/2023	13,600	0	197	13,660	13,660	13,600	85,771,967
27/04/2023	13,600	▼40	1,816	13,620	13,620	13,600	85,771,967
26/04/2023	13,640	0	273	13,640	13,640	13,600	85,771,967
25/04/2023	13,640	▼60	2,435	13,080	13,700	13,080	85,771,967
24/04/2023	13,700	▲80	1,261	13,640	13,740	13,600	85,771,967
21/04/2023	13,620	▲20	5,055	13,700	13,700	13,600	85,771,967
20/04/2023	13,600	▼80	3,264	13,700	13,700	13,600	85,771,967
19/04/2023	13,680	▼100	3,114	13,780	13,780	13,680	85,771,967
18/04/2023	13,780	▼80	1,774	13,840	13,840	13,760	85,771,967
17/04/2023	13,860	0	340	13,860	13,860	13,860	85,771,967
13/04/2023	13,860	0	203	13,860	13,880	13,860	85,771,967
12/04/2023	13,860	0	690	13,840	13,860	13,700	85,771,967
11/04/2023	13,860	▼20	349	13,800	13,880	13,800	85,771,967
10/04/2023	13,880	▲80	600	13,540	13,880	13,540	85,771,967
07/04/2023	13,800	▼20	1,200	13,820	13,820	13,700	85,771,967
06/04/2023	13,820	▲20	84	13,700	13,940	13,700	85,771,967
05/04/2023	13,800	▲20	271	13,780	13,900	13,780	85,771,967
04/04/2023	13,780	0	99	13,800	13,800	13,780	85,771,967
03/04/2023	13,780	0	19	13,740	13,900	13,740	85,771,967
31/03/2023	13,780	▼20	271	13,800	13,800	13,760	85,771,967
30/03/2023	13,800	▼40	486	13,800	13,800	13,720	85,771,967
29/03/2023	13,840	▼60	871	13,700	13,860	13,700	85,771,967
28/03/2023	13,900	▼20	138	13,960	13,960	13,760	85,771,967
27/03/2023	13,920	▲120	822	13,960	13,960	13,800	85,771,967
24/03/2023	13,800	▲20	4,747	13,780	13,800	13,780	85,771,967
23/03/2023	13,780	▼100	377	13,980	13,980	13,780	85,771,967
22/03/2023	13,880	▼80	96	13,720	13,900	13,720	85,771,967
21/03/2023	13,960	0	45	13,960	13,960	13,940	85,771,967
20/03/2023	13,960	▲160	429	13,980	14,000	13,960	85,771,967
17/03/2023	13,800	▲40	305	13,820	13,820	13,720	85,771,967
16/03/2023	13,760	▼20	538	13,780	13,780	13,760	85,771,967
15/03/2023	13,780	▲120	712	13,800	13,800	13,500	85,771,967
14/03/2023	13,660	▼280	4,476	13,900	13,900	13,660	85,771,967
13/03/2023	13,940	▼60	164	13,980	13,980	13,940	85,771,967
10/03/2023	14,000	0	1,118	13,940	14,000	13,800	85,771,967
09/03/2023	14,000	▼40	646	14,040	14,040	13,980	85,771,967
07/03/2023	14,040	▲40	217	14,080	14,080	14,000	85,771,967
06/03/2023	14,000	▼100	264	14,100	14,100	14,000	85,771,967
03/03/2023	14,100	▲20	1,008	14,080	14,100	14,000	85,771,967
02/03/2023	14,080	0	3,053	14,000	14,100	14,000	85,771,967
01/03/2023	14,080	▼20	3,340	14,000	14,100	14,000	85,771,967
28/02/2023	14,100	▲20	3,329	14,100	14,100	14,000	85,771,967
27/02/2023	14,080	▲40	3,337	14,100	14,100	14,000	85,771,967
24/02/2023	14,040	0	1,006	14,040	14,040	14,000	85,771,967
23/02/2023	14,040	0	1,179	14,080	14,100	14,040	85,771,967
22/02/2023	14,040	0	1,470	14,100	14,100	14,040	85,771,967
21/02/2023	14,040	▼40	3,236	14,100	14,100	14,040	85,771,967
20/02/2023	14,080	0	7,311	14,080	14,100	14,020	85,771,967
17/02/2023	14,080	▲60	2,914	14,100	14,100	14,020	85,771,967
16/02/2023	14,020	0	7,644	14,000	14,080	14,000	85,771,967
15/02/2023	14,020	▲40	40	14,020	14,020	14,020	85,771,967
14/02/2023	13,980	▼40	215	14,020	14,020	13,980	85,771,967
13/02/2023	14,020	0	23	14,020	14,020	14,020	85,771,967
10/02/2023	14,020	▲20	1,767	14,000	14,020	14,000	85,771,967
09/02/2023	14,000	0	164	14,020	14,080	14,000	85,771,967
08/02/2023	14,000	0	497	14,080	14,080	14,000	85,771,967
07/02/2023	14,000	▼40	2,232	14,100	14,100	14,000	85,771,967
06/02/2023	14,040	0	1,151	14,040	14,040	13,920	85,771,967
03/02/2023	14,040	▲40	5,916	14,000	14,100	14,000	85,771,967
02/02/2023	14,000	0	496	14,000	14,060	14,000	85,771,967
01/02/2023	14,000	▼20	5,818	14,100	14,100	13,940	85,771,967
31/01/2023	14,020	▼40	637	14,080	14,080	14,020	85,771,967
30/01/2023	14,060	0	700	14,100	14,100	14,060	85,771,967
27/01/2023	14,060	▲20	811	14,040	14,080	14,040	85,771,967
26/01/2023	14,040	▼20	1,024	14,060	14,060	14,000	85,771,967
25/01/2023	14,060	▲80	1,617	13,980	14,060	13,960	85,771,967
24/01/2023	13,980	▼20	3,691	14,000	14,020	13,960	85,771,967
23/01/2023	14,000	▲160	5,758	13,740	14,060	13,740	85,771,967
20/01/2023	13,840	▲100	11,336	13,740	13,840	13,740	85,771,967
19/01/2023	13,740	▲20	1,364	13,720	13,740	13,720	85,771,967
18/01/2023	13,720	0	547	13,720	13,720	13,700	85,771,967
17/01/2023	13,720	0	264	13,900	13,900	13,720	85,771,967
16/01/2023	13,720	0	2,201	13,700	13,720	13,680	85,771,967
13/01/2023	13,720	▲20	5,580	13,740	13,800	13,700	85,771,967
12/01/2023	13,700	▼60	200	13,760	13,760	13,700	85,771,967
11/01/2023	13,760	▲80	246	13,760	13,760	13,700	85,771,967
10/01/2023	13,680	▼60	590	13,680	13,680	13,640	85,771,967
09/01/2023	13,740	▲40	1,802	13,700	13,780	13,620	85,771,967
06/01/2023	13,700	▲60	707	13,640	13,760	13,580	85,771,967
05/01/2023	13,640	▲60	6,607	13,600	13,640	13,580	85,771,967
04/01/2023	13,580	▲140	1,897	13,600	13,600	13,540	85,771,967
03/01/2023	13,440	▲80	1,511	13,360	13,480	13,340	85,771,967
02/01/2023	13,360	▲40	172	13,340	13,420	13,340	85,771,967
30/12/2022	13,320	▲20	655	13,320	13,320	13,280	85,771,967
29/12/2022	13,300	▲60	115	13,280	13,300	13,280	85,771,967
28/12/2022	13,240	▼60	477	13,300	13,300	13,240	85,771,967
27/12/2022	13,300	▲20	286	13,280	13,300	13,200	85,771,967
26/12/2022	13,280	0	243	13,300	13,300	13,180	85,771,967
23/12/2022	13,280	▲140	469	13,300	13,300	13,120	85,771,967
22/12/2022	13,140	0	261	13,200	13,200	13,140	85,771,967
21/12/2022	13,140	▼40	36	13,120	13,200	13,120	85,771,967
20/12/2022	13,180	▲120	4,589	13,100	13,180	13,020	85,771,967
19/12/2022	13,060	0	2,057	13,080	13,100	13,000	85,771,967
16/12/2022	13,060	0	2,978	13,020	13,080	13,000	85,771,967
15/12/2022	13,060	▲20	947	13,080	13,080	13,000	85,771,967
14/12/2022	13,040	▼20	591	13,000	13,040	13,000	85,771,967
13/12/2022	13,060	▲40	1,202	13,000	13,060	13,000	85,771,967
12/12/2022	13,020	▼20	3,610	13,000	13,020	12,900	85,771,967
09/12/2022	13,040	▲20	2,917	12,980	13,040	12,960	85,771,967
08/12/2022	13,020	▲20	661	13,000	13,080	12,980	85,771,967
07/12/2022	13,000	0	773	12,940	13,000	12,940	85,771,967
06/12/2022	13,000	0	406	13,080	13,120	12,960	85,771,967
05/12/2022	13,000	▲40	213	12,980	13,060	12,960	85,771,967
02/12/2022	12,960	▼100	781	13,080	13,080	12,900	85,771,967
01/12/2022	13,060	▲80	1,140	13,000	13,080	12,920	85,771,967
30/11/2022	12,980	▼140	1,380	13,100	13,120	12,820	85,771,967
29/11/2022	13,120	▲20	500	13,020	13,120	13,000	85,771,967
28/11/2022	13,100	▼20	108	13,120	13,120	13,100	85,771,967
25/11/2022	13,120	▼60	860	13,140	13,180	13,120	85,771,967
24/11/2022	13,180	▲60	261	13,120	13,200	13,000	85,771,967
23/11/2022	13,120	▼40	285	13,180	13,200	13,100	85,771,967
22/11/2022	13,160	▲60	1,263	12,900	13,180	12,900	85,771,967
21/11/2022	13,100	▼100	269	13,200	13,200	13,100	85,771,967
18/11/2022	13,200	0	271	13,200	13,200	13,160	85,771,967
17/11/2022	13,200	0	801	13,200	13,200	13,180	85,771,967
16/11/2022	13,200	▲20	228	13,160	13,200	13,160	85,771,967
15/11/2022	13,180	▲20	351	13,260	13,260	13,180	85,771,967
14/11/2022	13,160	▼40	275	13,180	13,180	13,120	85,771,967
11/11/2022	13,200	▼40	1,549	13,260	13,300	13,180	85,771,967
10/11/2022	13,240	▲60	425	13,180	13,240	13,160	85,771,967
04/11/2022	13,180	▲100	1,115	13,040	13,180	13,040	85,771,967
03/11/2022	13,080	▲80	1,179	13,100	13,100	13,020	85,771,967
02/11/2022	13,000	▲20	755	13,000	13,020	13,000	85,771,967
01/11/2022	12,980	▲40	839	13,000	13,020	12,960	85,771,967
31/10/2022	12,940	▼40	984	12,860	12,980	12,860	85,771,967
28/10/2022	12,980	▼20	138	12,980	12,980	12,960	85,771,967
27/10/2022	13,000	▲100	401	13,000	13,000	13,000	85,771,967
26/10/2022	12,900	▼20	1,373	12,800	12,940	12,800	85,771,967
25/10/2022	12,920	▼20	1,631	12,940	12,940	12,800	85,771,967
24/10/2022	12,940	▼20	1,581	12,980	12,980	12,800	85,771,967
21/10/2022	12,960	▲160	3,844	12,840	12,960	12,800	85,771,967
20/10/2022	12,800	0	1,156	12,840	12,840	12,800	85,771,967
19/10/2022	12,800	▼20	999	12,820	12,820	12,780	85,771,967
18/10/2022	12,820	▲20	626	12,800	12,820	12,780	85,771,967
17/10/2022	12,800	▼60	695	12,860	12,860	12,800	85,771,967
14/10/2022	12,860	0	1,043	12,860	12,860	12,860	85,771,967
13/10/2022	12,860	0	771	12,860	12,860	12,800	85,771,967
12/10/2022	12,860	0	1,240	12,960	12,960	12,800	85,771,967
11/10/2022	12,860	0	201	12,860	12,900	12,860	85,771,967
10/10/2022	12,860	▼100	777	12,960	12,960	12,840	85,771,967
07/10/2022	12,960	▼20	202	12,980	12,980	12,820	85,771,967
06/10/2022	12,980	▼20	302	12,980	12,980	12,960	85,771,967
05/10/2022	13,000	0	988	13,000	13,000	12,700	85,771,967
04/10/2022	13,000	0	2,519	12,860	13,000	12,800	85,771,967
03/10/2022	13,000	0	528	13,000	13,040	13,000	85,771,967
30/09/2022	13,000	0	2,558	13,000	13,020	13,000	85,771,967
29/09/2022	13,000	▲40	77	13,000	13,000	12,960	85,771,967
28/09/2022	12,960	▼40	470	13,040	13,040	12,960	85,771,967
27/09/2022	13,000	▲20	1,347	13,020	13,020	12,860	85,771,967
23/09/2022	12,980	0	379	12,980	13,040	12,980	85,771,967
22/09/2022	12,980	▲180	583	13,000	13,000	12,840	85,771,967
21/09/2022	12,800	▼200	3,898	12,420	12,880	12,420	85,771,967
20/09/2022	13,000	▼200	10,947	13,200	13,220	11,880	85,771,967
19/09/2022	13,200	▼20	113	13,180	13,200	13,160	85,771,967
16/09/2022	13,220	▲40	1,174	13,180	13,220	13,160	85,771,967
15/09/2022	13,180	0	330	13,240	13,240	13,120	85,771,967
14/09/2022	13,180	▲80	147	13,240	13,240	13,180	85,771,967
13/09/2022	13,100	▼140	1,344	13,220	13,220	13,100	85,771,967
12/09/2022	13,240	▼20	151	13,260	13,260	13,200	85,771,967
09/09/2022	13,260	▲20	467	13,260	13,260	13,240	85,771,967
08/09/2022	13,240	0	152	13,280	13,280	13,240	85,771,967
07/09/2022	13,240	▼40	91	13,280	13,280	13,240	85,771,967
06/09/2022	13,280	▲120	1,431	13,260	13,300	13,160	85,771,967
05/09/2022	13,160	▼100	1,699	13,260	13,260	13,160	85,771,967
02/09/2022	13,260	▲40	1,805	13,300	13,300	13,060	85,771,967
01/09/2022	13,220	▼80	3,412	13,380	13,380	13,220	85,771,967
31/08/2022	13,300	▲20	2,687	13,280	13,300	13,260	85,771,967
30/08/2022	13,280	▲100	4,268	13,180	13,280	13,040	85,771,967
29/08/2022	13,180	▼20	2,703	13,180	13,280	13,180	85,771,967
26/08/2022	13,200	▼60	1,121	13,260	13,380	13,200	85,771,967
24/08/2022	13,260	0	744	13,320	13,320	13,120	85,771,967
23/08/2022	13,260	▼40	571	13,300	13,300	13,260	85,771,967
22/08/2022	13,300	▲100	109	13,300	13,300	13,260	85,771,967
19/08/2022	13,200	▼20	689	13,300	13,300	13,180	85,771,967
18/08/2022	13,220	▼60	1,530	13,280	13,340	13,200	85,771,967
17/08/2022	13,280	▼140	1,242	13,320	13,340	1,326	85,771,967
15/08/2022	13,420	▼20	83	13,460	13,460	13,420	85,771,967
12/08/2022	13,440	▲40	102	13,460	13,460	13,440	85,771,967
10/08/2022	13,400	0	361	13,480	13,480	13,400	85,771,967
09/08/2022	13,400	▲20	430	13,400	13,680	13,360	85,771,967
08/08/2022	13,380	▼20	104	13,440	13,440	13,380	85,771,967
05/08/2022	13,400	▼240	1,996	13,180	13,420	13,180	85,771,967
03/08/2022	13,640	▼40	825	13,660	13,660	13,500	85,771,967
02/08/2022	13,680	0	1,242	13,620	13,680	13,500	85,771,967
01/08/2022	13,680	▼20	255	13,700	13,700	13,520	85,771,967
28/07/2022	13,700	▲20	381	13,680	13,700	13,640	85,771,967
27/07/2022	13,680	▼20	158	13,700	13,740	13,520	85,771,967
26/07/2022	13,700	▲120	3,143	13,720	13,780	13,500	85,771,967
25/07/2022	13,580	▼220	2,376	13,800	13,800	13,500	85,771,967
22/07/2022	13,800	▲100	94	13,800	13,800	13,800	85,771,967
21/07/2022	13,700	▼40	473	13,740	13,740	13,700	85,771,967
20/07/2022	13,740	▼100	564	13,800	13,800	13,740	85,771,967
18/07/2022	13,840	▲40	161	13,820	13,860	13,700	85,771,967
15/07/2022	13,800	▼20	535	13,840	13,880	13,760	85,771,967
12/07/2022	13,820	▼40	263	13,860	13,880	13,680	85,771,967
11/07/2022	13,860	▲80	4,426	13,880	13,880	13,700	85,771,967
08/07/2022	13,780	0	927	13,820	13,860	13,780	85,771,967
07/07/2022	13,780	0	737	13,980	13,980	13,780	85,771,967
06/07/2022	13,780	▼20	5,076	13,800	13,820	13,740	85,771,967
05/07/2022	13,800	0	1,186	13,780	13,820	13,760	85,771,967
04/07/2022	13,800	0	3,532	14,080	14,080	12,600	85,771,967
01/07/2022	13,800	0	772	13,800	13,800	13,780	85,771,967
30/06/2022	13,800	0	377	13,800	13,800	13,780	85,771,967
28/06/2022	13,800	0	837	13,700	13,960	13,700	85,771,967
27/06/2022	13,800	▼480	1,633	13,800	13,800	13,700	85,771,967
23/06/2022	14,280	▼20	3,105	14,200	1,280	14,200	85,771,967
22/06/2022	14,300	0	8,214	14,380	14,380	14,100	85,771,967
21/06/2022	14,300	▲100	5,273	14,280	14,380	14,280	85,771,967
20/06/2022	14,200	▼80	1,090	14,300	14,460	14,140	85,771,967
17/06/2022	14,280	▼20	1,782	14,340	14,440	14,280	85,771,967
16/06/2022	14,300	▼80	456	14,160	14,320	14,160	85,771,967
15/06/2022	14,380	▲20	15,843	14,460	14,460	14,140	85,771,967
14/06/2022	14,360	▼80	4,551	14,500	14,500	14,500	85,771,967
13/06/2022	14,440	▲40	2,569	14,420	14,560	14,400	85,771,967
10/06/2022	14,400	▲20	551	14,480	14,480	14,400	85,771,967
09/06/2022	14,380	▲20	1,304	14,360	14,380	14,400	85,771,967
08/06/2022	14,360	0	1,062	14,360	14,440	14,440	85,771,967
07/06/2022	14,360	0	8,075	14,380	14,380	14,280	85,771,967
03/06/2022	14,360	0	475	14,360	14,360	14,300	85,771,967
02/06/2022	14,360	▼20	1,191	14,380	1,438	14,300	85,771,967
01/06/2022	14,380	▲80	7,000	14,360	14,400	14,280	85,771,967
31/05/2022	14,300	▲20	2,564	14,360	14,360	14,280	85,771,967
28/05/2022	14,280	▲20	951	14,260	14,280	14,240	85,771,967
27/05/2022	14,260	0	526	14,260	14,260	14,200	85,771,967
26/05/2022	14,260	▲80	1,498	14,280	14,280	14,120	85,771,967
25/05/2022	14,180	▲100	1,848	14,080	14,180	14,060	85,771,967
24/05/2022	14,080	▲20	3,794	14,060	14,080	14,060	85,771,967
23/05/2022	14,060	▲60	559	14,100	14,100	13,980	85,771,967
18/05/2022	14,000	▲20	2,159	14,000	14,000	13,980	85,771,967
17/05/2022	13,980	▲20	3,886	13,960	14,000	13,960	85,771,967
13/05/2022	13,960	0	1,146	13,960	13,960	13,940	85,771,967
10/05/2022	13,960	▲40	240	13,960	14,000	13,940	85,771,967
09/05/2022	13,920	▼20	2,237	14,000	14,040	13,920	85,771,967
06/05/2022	13,940	▲2660	576	13,880	13,940	13,880	85,771,967
05/05/2022	11,280	▼2600	448,313	11,300	11,400	11,100	85,771,967
04/05/2022	13,880	0	1,719	13,860	13,900	13,860	85,771,967
03/05/2022	13,880	0	356	13,880	13,980	13,860	85,771,967
02/05/2022	13,880	▲20	309	14,080	14,080	13,880	85,771,967
29/04/2022	13,860	▼40	246	13,900	13,900	13,860	85,771,967
28/04/2022	13,900	0	96	13,900	13,900	13,860	85,771,967
27/04/2022	13,900	▼40	647	13,900	13,960	13,900	85,771,967
26/04/2022	13,940	▼60	274	13,980	13,980	13,900	85,771,967
25/04/2022	14,000	▲120	1,233	13,860	14,040	13,800	85,771,967
22/04/2022	13,880	▼120	873	13,820	13,960	13,800	85,771,967
21/04/2022	14,000	▲120	1,304	14,000	14,000	13,800	85,771,967
20/04/2022	13,880	▼240	2,084	13,860	13,880	13,800	85,771,967
19/04/2022	14,120	0	291	14,000	14,200	13,980	85,771,967
18/04/2022	14,120	▲260	291	14,000	14,200	13,980	85,771,967
17/04/2022	13,860	▼140	1,517	13,820	14,000	13,820	85,771,967
12/04/2022	14,000	▲40	364	14,000	14,040	13,820	85,771,967
08/04/2022	13,960	▲20	3,505	14,000	14,160	13,520	85,771,967
07/04/2022	13,940	▼40	2,358	13,800	13,940	13,520	85,771,967
05/04/2022	13,980	▼20	2,152	13,960	14,100	13,900	85,771,967
04/04/2022	14,000	▼40	324	14,780	14,780	13,900	85,771,967
01/04/2022	14,040	▼120	469	14,200	14,200	13,940	85,771,967
31/03/2022	14,160	▲60	3,399	13,920	14,160	13,920	85,771,967
30/03/2022	14,100	▼20	214	14,200	14,200	14,100	85,771,967
29/03/2022	14,120	▼80	250	14,100	14,200	14,100	85,771,967
28/03/2022	14,200	▼80	556	14,200	14,200	14,180	85,771,967
25/03/2022	14,280	▲80	1,350	14,340	14,340	14,080	85,771,967
24/03/2022	14,200	▲200	1,919	14,380	14,460	14,100	85,771,967
23/03/2022	14,000	▼100	1,669	14,040	14,160	13,960	85,771,967
22/03/2022	14,100	▲100	1,363	14,340	14,340	13,900	85,771,967
21/03/2022	14,000	▲40	5,952	14,500	14,500	13,880	85,771,967
18/03/2022	13,960	▼20	489	13,980	13,980	13,920	85,771,967
17/03/2022	13,980	0	569	14,440	14,440	13,980	85,771,967
16/03/2022	13,980	▲80	1,380	13,980	14,000	13,880	85,771,967
15/03/2022	13,900	▲140	3,601	13,980	14,000	13,860	85,771,967
14/03/2022	13,760	▼200	52,052	13,820	13,820	13,760	85,771,967
11/03/2022	13,960	0	621	13,960	13,960	13,960	85,771,967
10/03/2022	13,960	▼20	742	13,980	13,980	13,800	85,771,967
09/03/2022	13,980	0	745	13,980	13,980	13,800	85,771,967
07/03/2022	13,980	▲20	1,776	13,980	14,000	13,860	85,771,967
04/03/2022	13,960	▼20	1,766	14,000	14,000	13,940	85,771,967
03/03/2022	13,980	▲120	268	13,840	13,980	13,820	85,771,967
02/03/2022	13,860	▼60	766	13,620	14,060	13,620	85,771,967
28/02/2022	13,920	▲40	3,959	13,940	13,940	13,740	85,771,967
25/02/2022	13,880	▼120	7,300	13,900	13,980	13,600	85,771,967
24/02/2022	14,000	▼100	5,303	14,400	14,400	13,800	85,771,967
23/02/2022	14,100	▲240	5,579	13,900	14,320	13,880	85,771,967
22/02/2022	13,860	▲160	1,056	13,880	13,880	13,800	85,771,967
21/02/2022	13,700	▲80	2,167	13,800	13,800	13,620	85,771,967
18/02/2022	13,620	▲60	3,281	13,580	13,620	13,500	85,771,967
17/02/2022	13,560	▲140	2,736	13,500	13,600	13,440	85,771,967
15/02/2022	13,420	▲20	925	1,340	13,480	13,400	85,771,967
14/02/2022	13,400	▼20	3,143	13,440	13,380	13,380	85,771,967
11/02/2022	13,420	▼80	3,871	13,440	13,600	13,400	85,771,967
09/02/2022	13,500	▲100	2,789	13,680	13,680	13,460	85,771,967
08/02/2022	13,400	▲80	3,482	13,280	13,500	13,280	85,771,967
07/02/2022	13,320	0	645	13,320	13,360	13,020	85,771,967
04/02/2022	13,320	0	157	13,320	13,320	13,320	85,771,967
03/02/2022	13,320	▼20	384	13,320	13,320	13,320	85,771,967
01/02/2022	13,340	▲40	607	13,400	13,400	13,280	85,771,967
31/01/2022	13,300	0	1,933	13,060	13,340	13,060	85,771,967
27/01/2022	13,300	0	734	13,320	13,280	13,280	85,771,967
26/01/2022	13,300	▲20	147	13,320	13,320	13,300	85,771,967
24/01/2022	13,280	▼20	639	13,460	13,460	13,280	85,771,967
21/01/2022	13,300	▼40	295	13,340	13,340	13,280	85,771,967
20/01/2022	13,340	0	1,198	13,360	13,360	13,360	85,771,967
19/01/2022	13,340	▲40	1,671	13,300	13,340	13,280	85,771,967
18/01/2022	13,300	0	932	13,280	13,320	13,280	85,771,967
17/01/2022	13,300	0	1,430	13,300	13,300	13,020	85,771,967
14/01/2022	13,300	▼20	1,121	13,300	13,300	13,220	85,771,967
12/01/2022	13,320	0	108	13,140	13,320	13,140	85,771,967
11/01/2022	13,320	▼40	261	13,360	13,360	13,300	85,771,967
10/01/2022	13,360	0	109	13,360	13,360	13,300	85,771,967
06/01/2022	13,360	0	548	13,340	13,360	13,340	85,771,967
05/01/2022	13,360	0	833	13,100	13,360	13,100	85,771,967
04/01/2022	13,360	0	13,340	13,360	13,360	13,340	85,771,967
03/01/2022	13,360	▲60	561	13,320	13,360	13,320	85,771,967
30/12/2021	13,300	▲20	1,764	13,280	13,320	13,280	85,771,967
29/12/2021	13,280	▼20	1,686	13,200	13,320	13,200	85,771,967
28/12/2021	13,300	▼20	2,524	13,340	13,360	13,260	85,771,967
27/12/2021	13,320	▲40	237	13,340	13,340	13,280	85,771,967
24/12/2021	13,280	▲60	469	13,220	13,280	13,160	85,771,967
23/12/2021	13,220	▲20	3,422	13,080	13,260	13,080	85,771,967
21/12/2021	13,200	▲60	352	13,220	13,220	13,220	85,771,967
20/12/2021	13,220	▲220	1,272	13,120	13,340	13,120	85,771,967
16/12/2021	13,140	▼60	5,710	13,000	13,180	12,950	85,771,967
15/12/2021	13,000	▼200	4,818	13,200	13,200	12,900	85,771,967
14/12/2021	13,200	0	833	13,340	13,340	13,000	85,771,967
13/12/2021	13,200	▼200	12,916	12,060	13,480	12,060	85,771,967
10/12/2021	13,400	▲160	44	13,460	13,460	13,380	85,771,967
09/12/2021	13,240	▼60	2,091	13,280	13,280	13,240	85,771,967
08/12/2021	13,300	0	33	13,400	13,400	13,300	85,771,967
07/12/2021	13,300	0	814	13,280	13,480	13,260	85,771,967
06/12/2021	13,300	▼200	7,286	13,300	13,300	13,280	85,771,967
03/12/2021	13,500	▲160	360	13,560	13,560	13,340	85,771,967
02/12/2021	13,340	▼60	8,172	13,300	13,540	13,300	85,771,967
01/12/2021	13,400	0	698	13,360	13,400	13,360	85,771,967
30/11/2021	13,400	▼100	1,889	13,400	13,400	13,380	85,771,967
29/11/2021	13,500	▲20	942	13,500	13,580	13,500	85,771,967
26/11/2021	13,480	▼20	1,055	13,480	13,500	13,480	85,771,967
25/11/2021	13,500	▲20	143	13,480	13,580	13,480	85,771,967
24/11/2021	13,480	▼120	226	13,420	13,520	13,420	85,771,967
22/11/2021	13,600	▼20	1,668	13,600	13,660	13,320	85,771,967
17/11/2021	13,620	▲80	836	13,620	13,620	13,500	85,771,967
16/11/2021	13,540	▼60	1,221	13,580	13,580	13,500	85,771,967
15/11/2021	13,600	▲20	606	13,440	13,440	13,440	85,771,967
12/11/2021	13,580	▲80	261	13,580	13,600	13,580	85,771,967
10/11/2021	13,500	▼100	541	13,500	13,600	13,500	85,771,967
06/11/2021	13,600	0	1,499	13,680	13,780	13,380	85,771,967
05/11/2021	13,600	▲140	461	13,460	13,600	13,460	85,771,967
04/11/2021	13,460	0	868	13,600	13,600	13,400	85,771,967
03/11/2021	13,460	▼140	592	13,700	13,700	13,340	85,771,967
02/11/2021	13,600	▲100	1,743	13,560	13,600	13,340	85,771,967
01/11/2021	13,500	0	449	13,320	13,500	13,320	85,771,967
28/10/2021	13,500	▲40	576	13,480	13,500	13,340	85,771,967
27/10/2021	13,460	0	1,101	13,460	13,480	13,440	85,771,967
26/10/2021	13,460	▲100	121	13,560	13,560	13,300	85,771,967
25/10/2021	13,360	▼20	195	13,380	13,400	13,360	85,771,967
22/10/2021	13,380	▲160	132	13,480	13,480	13,300	85,771,967
21/10/2021	13,220	▼180	380	13,200	13,380	13,200	85,771,967
20/10/2021	13,400	▲80	1,175	13,200	13,500	13,200	85,771,967
19/10/2021	13,320	0	906	13,320	13,320	13,300	85,771,967
18/10/2021	13,320	▼40	750	13,300	13,320	13,120	85,771,967
14/10/2021	13,360	0	1,422	13,680	13,680	13,040	85,771,967
13/10/2021	13,360	▼140	3,552	13,260	13,440	13,200	85,771,967
12/10/2021	13,500	▲20	3,444	13,580	13,580	12,200	85,771,967
11/10/2021	13,480	▼100	1,316	13,580	13,580	13,460	85,771,967
08/10/2021	13,580	0	933	13,580	13,600	13,420	85,771,967
04/10/2021	13,580	▼20	399	13,620	13,620	13,480	85,771,967
30/09/2021	13,600	▲100	915	13,720	13,720	13,720	85,771,967
29/09/2021	13,500	▼100	1,595	13,720	13,720	13,480	85,771,967
28/09/2021	13,600	▼60	264	13,760	13,760	13,600	85,771,967
27/09/2021	13,660	▲60	3,572	13,700	13,860	13,520	85,771,967
23/09/2021	13,600	▲80	157	13,600	13,680	13,600	85,771,967
22/09/2021	13,520	▼120	411	13,640	13,640	13,520	85,771,967
21/09/2021	13,640	▲60	15	13,680	13,680	13,640	85,771,967
20/09/2021	13,580	▼40	1,699	13,680	13,680	13,500	85,771,967
17/09/2021	13,620	▼20	190	13,600	13,660	13,600	85,771,967
15/09/2021	13,640	▼20	747	13,600	13,640	13,540	85,771,967
14/09/2021	13,660	▲100	828	13,640	13,660	13,600	85,771,967
13/09/2021	13,560	▼40	335	13,680	13,680	13,560	85,771,967
09/09/2021	13,600	▼80	773	13,680	13,680	13,600	85,771,967
08/09/2021	13,680	0	606	13,660	13,680	13,640	85,771,967
07/09/2021	13,680	0	176	13,680	13,680	13,660	85,771,967
06/09/2021	13,680	0	1,316	13,700	13,700	13,540	85,771,967
03/09/2021	13,680	▲100	2,496	13,600	13,680	13,520	85,771,967
02/09/2021	13,580	▼20	2,729	13,580	13,600	13,560	85,771,967
01/09/2021	13,600	▼40	680	13,720	13,720	13,580	85,771,967
31/08/2021	13,640	▼80	743	13,720	13,720	13,600	85,771,967
30/08/2021	13,720	▲20	2,029	13,680	13,720	13,580	85,771,967
27/08/2021	13,700	▲40	2,790	13,660	13,760	13,560	85,771,967
26/08/2021	13,660	0	434	13,660	13,700	13,660	85,771,967
25/08/2021	13,660	0	333	13,700	13,700	13,600	85,771,967
24/08/2021	13,660	0	1,882	13,660	13,680	13,560	85,771,967
23/08/2021	13,660	▼20	692	13,700	13,700	13,620	85,771,967
20/08/2021	13,680	0	3,699	13,700	13,700	13,640	85,771,967
19/08/2021	13,680	▼20	419	13,700	13,700	13,660	85,771,967
18/08/2021	13,700	▲60	719	13,640	13,740	13,640	85,771,967
17/08/2021	13,640	▼80	467	13,660	13,700	13,640	85,771,967
13/08/2021	13,720	0	575	13,680	13,780	13,680	85,771,967
12/08/2021	13,720	▲120	898	13,620	13,740	13,600	85,771,967
11/08/2021	13,600	0	1,258	13,680	13,680	13,560	85,771,967
10/08/2021	13,600	▼20	644	13,680	13,680	13,600	85,771,967
09/08/2021	13,620	▼60	1,035	13,800	13,800	13,600	85,771,967
06/08/2021	13,680	0	1,440	13,680	13,680	13,520	85,771,967
05/08/2021	13,680	▼20	1,085	13,700	13,700	13,500	85,771,967
04/08/2021	13,700	▼40	2,743	13,740	13,740	13,500	85,771,967
03/08/2021	13,740	▲140	324	13,760	13,760	13,600	85,771,967
02/08/2021	13,600	0	1,890	13,760	13,780	13,600	85,771,967
30/07/2021	13,600	▼120	3,952	13,720	13,720	13,560	85,771,967
29/07/2021	13,720	0	2,134	13,780	13,780	13,600	85,771,967
28/07/2021	13,720	▼20	1,034	13,740	13,740	13,600	85,771,967
27/07/2021	13,740	0	574	13,760	13,760	13,680	85,771,967
26/07/2021	13,740	0	644	13,800	13,800	13,640	85,771,967
23/07/2021	13,740	▼40	2,268	13,780	13,780	13,700	85,771,967
22/07/2021	13,780	▲80	640	13,700	13,780	13,680	85,771,967
21/07/2021	13,700	▲20	1,260	13,680	13,700	13,600	85,771,967
20/07/2021	13,680	▲80	3,224	13,640	13,680	13,540	85,771,967
19/07/2021	13,600	▼100	4,276	13,480	13,700	13,480	85,771,967
16/07/2021	13,700	▼160	10,770	13,700	13,860	13,560	85,771,967
15/07/2021	13,860	0	1,310	13,760	13,940	13,760	85,771,967
14/07/2021	13,860	▲80	3,017	14,000	14,000	13,760	85,771,967
13/07/2021	13,780	▲20	3,898	13,760	13,880	13,680	85,771,967
12/07/2021	13,760	▼140	2,946	13,720	13,900	13,700	85,771,967
09/07/2021	13,900	▼100	8,947	14,000	14,000	13,720	85,771,967
08/07/2021	14,000	▼20	1,976	14,020	14,120	13,800	85,771,967
07/07/2021	14,020	▲20	4,023	13,800	14,160	13,800	85,771,967
06/07/2021	14,000	▼20	1,099	14,020	14,020	13,960	85,771,967
05/07/2021	14,020	▼140	15,946	14,020	14,140	13,840	85,771,967
02/07/2021	14,160	▼620	17,005	14,280	14,280	14,020	85,771,967
01/07/2021	14,780	▼160	9,237	14,940	14,940	14,680	85,771,967
30/06/2021	14,940	▼60	6,499	14,960	15,000	14,900	85,771,967
29/06/2021	15,000	▼160	11,453	15,160	15,160	14,920	85,771,967
28/06/2021	15,160	▲80	25,768	15,440	15,460	14,900	85,771,967
25/06/2021	15,080	▲660	36,081	14,600	15,100	14,360	85,771,967
24/06/2021	14,420	▼60	2,626	14,600	14,600	14,420	85,771,967
23/06/2021	14,480	▲140	6,968	14,460	14,540	14,420	85,771,967
22/06/2021	14,340	▲40	9,337	14,300	14,400	14,160	85,771,967
21/06/2021	14,300	▲600	1,539	13,700	14,480	13,700	85,771,967
17/06/2021	13,700	▼780	10,207	14,480	14,500	13,100	85,771,967
16/06/2021	14,480	▼280	8,056	14,680	14,700	14,380	85,771,967
15/06/2021	14,760	▲120	8,028	14,640	14,880	14,640	85,771,967
14/06/2021	14,640	▲140	73,651	14,540	23,800	4,620	85,771,967
11/06/2021	14,500	▲80	7,642	14,460	14,540	14,420	85,771,967
10/06/2021	14,420	▼20	724	14,440	14,440	14,380	85,771,967
09/06/2021	14,440	▲20	1,803	14,380	14,460	14,360	85,771,967
08/06/2021	14,420	▲40	967	14,440	14,440	14,380	85,771,967
07/06/2021	14,380	▼40	985	14,520	14,520	14,380	85,771,967
04/06/2021	14,420	▲20	1,638	14,480	14,500	14,400	85,771,967
03/06/2021	14,400	0	5,618	14,320	14,440	14,100	85,771,967
02/06/2021	14,400	▼100	3,305	14,500	14,560	14,380	85,771,967
01/06/2021	14,500	▼20	1,909	14,500	14,640	14,480	85,771,967
31/05/2021	14,520	▲60	4,927	14,640	14,640	14,400	85,771,967
28/05/2021	14,460	0	1,550	14,480	14,500	14,420	85,771,967
27/05/2021	14,460	▼20	381	14,460	14,460	14,400	85,771,967
26/05/2021	14,480	▲120	491	14,560	14,560	14,400	85,771,967
25/05/2021	14,360	▼60	7,386	14,540	14,540	14,200	85,771,967
24/05/2021	14,420	▼80	4,756	14,500	14,600	14,400	85,771,967
21/05/2021	14,500	▼100	3,618	14,680	14,760	14,460	85,771,967
20/05/2021	14,600	▲80	4,139	14,680	14,680	14,520	85,771,967
19/05/2021	14,520	▼20	8,495	14,540	14,540	14,500	85,771,967
18/05/2021	14,540	▼60	4,577	14,740	14,740	14,500	85,771,967
17/05/2021	14,600	▲20	3,177	14,580	14,780	14,500	85,771,967
13/05/2021	14,580	▼120	8,323	14,700	14,760	14,420	85,771,967
12/05/2021	14,700	▲20	4,284	14,700	14,860	14,580	85,771,967
11/05/2021	14,680	▲300	8,711	14,420	15,000	14,420	85,771,967
10/05/2021	14,380	▲500	13,201	14,180	14,380	13,980	85,771,967
07/05/2021	13,880	▲520	16,488	13,460	14,380	13,400	85,771,967
06/05/2021	13,360	▲340	8,893	13,120	13,360	13,020	85,771,967
05/05/2021	13,020	0	5,083	13,160	13,160	13,000	85,771,967
04/05/2021	13,020	▼20	5,832	13,040	13,060	13,000	85,771,967
03/05/2021	13,040	0	1,428	13,080	13,080	13,000	85,771,967
29/04/2021	13,040	▲40	1,816	13,040	13,060	12,980	85,771,967
28/04/2021	13,000	0	2,443	13,020	13,040	12,980	85,771,967
27/04/2021	13,000	0	981	13,000	13,020	13,020	85,771,967
23/04/2021	13,000	0	1,145	13,000	13,000	12,980	85,771,967
22/04/2021	13,000	0	1,392	13,000	13,000	12,980	85,771,967
21/04/2021	13,000	▲40	81	12,960	13,020	1,960	85,771,967
20/04/2021	12,960	▼40	1,731	12,980	13,040	12,920	85,771,967
19/04/2021	13,000	▼20	204	12,980	13,080	12,980	85,771,967
13/04/2021	13,020	0	2,246	12,500	13,020	12,500	85,771,967
12/04/2021	13,020	0	781	13,020	13,020	13,000	85,771,967
09/04/2021	13,020	▼20	794	13,000	13,060	12,940	85,771,967
08/04/2021	13,040	▲40	1,447	13,000	13,040	13,000	85,771,967
07/04/2021	13,000	0	1,979	13,080	13,080	12,920	85,771,967
06/04/2021	13,000	▼20	1,533	13,020	13,020	12,940	85,771,967
05/04/2021	13,020	▲20	3,392	13,080	13,080	12,980	85,771,967
02/04/2021	13,000	▼20	1,421	13,000	13,040	13,000	85,771,967
01/04/2021	13,020	▼20	1,639	13,060	13,060	13,000	85,771,967
31/03/2021	13,040	▼20	5,512	13,060	13,060	13,000	85,771,967
30/03/2021	13,060	▲60	5,319	13,080	13,080	13,000	85,771,967
29/03/2021	13,000	▼100	5,951	13,100	13,140	13,000	85,771,967
26/03/2021	13,100	0	8,193	13,000	13,160	13,000	85,771,967
25/03/2021	13,100	▼160	6,806	13,240	13,240	12,290	85,771,967
24/03/2021	13,260	0	6,132	13,300	13,420	13,140	85,771,967
23/03/2021	13,260	▲160	5,547	13,100	13,280	13,100	85,771,967
22/03/2021	13,100	▲60	10,197	13,200	13,200	13,000	85,771,967
19/03/2021	13,040	▼80	3,531	13,120	13,140	12,940	85,771,967
18/03/2021	13,120	▲40	546	13,000	13,260	12,900	85,771,967
17/03/2021	13,080	0	879	13,280	13,280	13,080	85,771,967
16/03/2021	13,080	▼20	2,159	13,260	13,260	13,040	85,771,967
15/03/2021	13,100	▲120	1,057	13,300	13,300	12,640	85,771,967
12/03/2021	12,980	▲280	467	12,600	12,980	12,600	85,771,967
11/03/2021	12,700	▼180	2,808	12,980	13,000	12,700	85,771,967
10/03/2021	12,880	0	6,656	12,620	13,100	12,600	85,771,967
09/03/2021	12,880	0	445	12,900	12,980	12,880	85,771,967
05/03/2021	12,880	▼40	2,223	12,500	13,120	12,500	85,771,967
04/03/2021	12,920	▼160	3,550	13,080	13,200	12,900	85,771,967
03/03/2021	13,080	▼20	2,185	13,120	13,120	12,960	85,771,967
02/03/2021	13,100	0	3,116	13,580	13,580	12,980	85,771,967
01/03/2021	13,100	▼100	9,768	13,200	13,200	13,000	85,771,967
26/02/2021	13,200	▼160	19,855	13,480	13,480	13,000	85,771,967
25/02/2021	13,360	0	6,152	13,300	13,420	13,200	85,771,967
24/02/2021	13,360	▼20	1,109	13,500	13,500	13,360	85,771,967
23/02/2021	13,380	▼40	3,480	13,420	13,500	13,300	85,771,967
22/02/2021	13,420	▼60	1,250	13,480	13,480	13,360	85,771,967
19/02/2021	13,480	0	2,982	13,480	13,500	13,400	85,771,967
18/02/2021	13,480	0	1,842	13,500	13,520	13,480	85,771,967
17/02/2021	13,480	▼140	6,039	13,700	13,700	13,420	85,771,967
16/02/2021	13,620	0	5,211	13,500	13,620	13,400	85,771,967
15/02/2021	13,620	▲60	4,781	13,700	13,700	13,480	85,771,967
12/02/2021	13,560	▼100	611	13,660	13,700	13,560	85,771,967
11/02/2021	13,660	0	282	13,660	13,660	13,660	85,771,967
10/02/2021	13,660	▼20	1,762	13,700	13,700	13,500	85,771,967
09/02/2021	13,680	▼20	4,413	13,700	13,700	13,520	85,771,967
08/02/2021	13,700	▼80	4,557	13,500	13,760	13,500	85,771,967
05/02/2021	13,780	0	3,899	13,840	13,860	13,500	85,771,967
04/02/2021	13,780	▲60	3,621	13,720	13,780	13,500	85,771,967
03/02/2021	13,720	▼280	5,272	13,500	13,920	13,500	85,771,967
02/02/2021	14,000	▲80	5,320	13,900	14,000	13,500	85,771,967
01/02/2021	13,920	0	3,754	13,940	13,940	13,700	85,771,967
29/01/2021	13,920	▼20	240	13,900	13,940	13,900	85,771,967
28/01/2021	13,940	▲40	3,058	14,000	14,000	13,500	85,771,967
27/01/2021	13,900	0	100	13,900	13,900	13,900	85,771,967
26/01/2021	13,900	▼100	541	14,100	14,100	13,900	85,771,967
25/01/2021	14,000	▼40	359	14,000	14,100	14,000	85,771,967
22/01/2021	14,040	▲60	346	14,080	14,080	13,980	85,771,967
21/01/2021	13,980	0	482	14,000	14,000	13,760	85,771,967
20/01/2021	13,980	0	101	13,960	13,980	13,800	85,771,967
19/01/2021	13,980	▼20	497	14,000	14,000	13,680	85,771,967
18/01/2021	14,000	▲200	5,501	13,600	14,100	13,600	85,771,967
15/01/2021	13,800	▼200	2,454	14,000	14,080	13,800	85,771,967
14/01/2021	14,000	▲100	3,546	14,020	14,020	13,700	85,771,967
13/01/2021	13,900	0	55	13,900	13,900	13,900	85,771,967
12/01/2021	13,900	0	180	13,900	13,900	13,900	85,771,967
11/01/2021	13,900	▼200	3,922	13,900	13,900	13,500	85,771,967
08/01/2021	14,100	0	1,789	13,800	14,100	13,800	85,771,967
06/01/2020	14,100	0	163	14,100	14,100	14,100	85,771,967
05/01/2020	14,100	▲100	743	14,200	14,200	14,000	85,771,967
04/01/2021	14,000	▼200	2,721	14,000	14,000	13,800	85,771,967
31/12/2020	14,200	▲40	313	14,160	14,200	14,000	85,771,967
30/12/2020	14,160	0	1,344	14,000	14,160	14,000	85,771,967
29/12/2020	14,160	▲460	301	14,160	14,160	13,900	85,771,967
28/12/2020	13,700	▼280	603	14,200	14,200	13,700	85,771,967
25/12/2020	13,980	▼20	194	14,180	14,180	13,980	85,771,967
24/12/2020	14,000	▲100	96	14,100	14,100	13,920	85,771,967
23/12/2020	13,900	▼280	462	14,160	14,160	13,900	85,771,967
22/12/2020	14,180	0	607	14,000	14,180	14,000	85,771,967
21/12/2020	14,180	▲120	35	14,200	14,200	14,180	85,771,967
18/12/2020	14,060	▲300	37	14,060	14,060	14,060	85,771,967
17/12/2020	13,760	▼240	414	13,900	13,900	13,760	85,771,967
16/12/2020	14,000	▲120	100	14,000	14,000	14,000	85,771,967
15/12/2020	13,880	▼220	666	14,080	14,080	13,880	85,771,967
14/12/2020	14,100	▲120	766	13,800	14,100	13,800	85,771,967
11/12/2020	13,980	0	2,637	13,980	14,140	13,800	85,771,967
10/12/2020	13,980	▼120	3,695	13,620	13,980	13,500	85,771,967
09/12/2020	14,100	▲100	1,825	14,000	14,200	13,800	85,771,967
08/12/2020	14,000	▲20	777	14,180	14,180	14,000	85,771,967
07/12/2020	13,980	▼220	3,700	13,980	14,200	13,980	85,771,967
04/12/2020	14,200	▲400	5,743	13,800	14,200	13,780	85,771,967
03/12/2020	13,800	▲180	1,266	13,500	13,800	13,460	85,771,967
02/12/2020	13,620	0	216	14,000	14,000	13,620	85,771,967
01/12/2020	13,620	▼80	328	13,800	13,800	13,620	85,771,967
30/11/2020	13,700	▲20	988	13,000	13,780	13,000	85,771,967
27/11/2020	13,680	0	136	13,680	13,680	13,680	85,771,967
26/11/2020	13,680	▼40	884	13,580	13,700	13,580	85,771,967
25/11/2020	13,720	▲20	299	13,900	13,900	13,700	85,771,967
24/11/2020	13,700	▼180	462	13,760	13,780	13,700	85,771,967
23/11/2020	13,880	0	224	13,880	13,880	13,800	85,771,967
20/11/2020	13,880	0	112	13,880	13,880	13,880	85,771,967
19/11/2020	13,880	▲140	137	13,740	13,880	13,740	85,771,967
18/11/2020	13,740	▼20	3,507	13,760	13,800	13,500	85,771,967
17/11/2020	13,760	▲160	623	13,800	13,800	13,500	85,771,967
16/11/2020	13,600	▼100	1,746	13,700	13,900	13,600	85,771,967
13/11/2020	13,700	▲20	965	13,680	13,740	13,640	85,771,967
12/11/2020	13,680	▲60	1,309	13,500	13,780	13,500	85,771,967
11/11/2020	13,620	▲120	633	13,880	13,880	13,620	85,771,967
10/11/2020	13,500	▼500	3,336	14,000	14,000	13,500	85,771,967
06/11/2020	14,000	▲200	2,055	14,000	14,000	13,500	85,771,967
05/11/2020	13,800	0	813	13,800	13,800	13,800	85,771,967
04/11/2020	13,800	▼200	4,387	14,000	14,000	13,000	85,771,967
03/11/2020	14,000	▼60	424	14,200	14,200	14,000	85,771,967
28/10/2020	14,060	▲140	112	14,080	14,080	14,060	85,771,967
27/10/2020	13,920	▼80	601	14,080	14,080	13,920	85,771,967
26/10/2020	14,000	▼160	990	14,160	14,160	13,900	85,771,967
23/10/2020	14,160	▼20	721	14,200	14,200	14,000	85,771,967
22/10/2020	14,180	▲280	2,520	13,900	14,200	13,900	85,771,967
21/10/2020	13,900	0	300	13,900	13,900	13,900	85,771,967
20/10/2020	13,900	▼80	384	13,900	14,060	13,900	85,771,967
19/10/2020	13,980	0	1,144	13,980	14,000	13,900	85,771,967
16/10/2020	13,980	0	726	14,200	14,200	13,900	85,771,967
14/10/2020	13,980	0	164	14,200	14,200	13,960	85,771,967
13/10/2020	13,980	0	1,253	13,980	14,000	13,960	85,771,967
12/10/2020	13,980	▲20	1,671	13,980	13,980	13,960	85,771,967
09/10/2020	13,960	▲60	856	13,900	13,960	13,900	85,771,967
08/10/2020	13,900	▲80	1,519	13,820	13,900	13,820	85,771,967
07/10/2020	13,820	▼80	2,555	13,900	13,940	13,820	85,771,967
06/10/2020	13,900	▼100	7,356	13,980	14,000	12,600	85,771,967
05/10/2020	14,000	▼80	2,445	14,080	14,200	13,980	85,771,967
02/10/2020	14,080	▼20	6,320	14,180	14,180	13,960	85,771,967
01/10/2020	14,100	▼100	277	14,180	14,180	14,100	85,771,967
30/09/2020	14,200	▲220	3,489	14,200	14,200	13,680	85,771,967
29/09/2020	13,980	▼20	5,503	14,300	14,30	13,960	85,771,967
28/09/2020	14,000	▼20	11,561	14,000	14,600	14,000	85,771,967
25/09/2020	14,020	▲40	2,522	13,980	14,020	13,980	85,771,967
23/09/2020	13,980	▼20	2,236	14,000	14,060	13,980	85,771,967
22/09/2020	14,000	0	4,822	14,300	14,300	13,980	85,771,967
21/09/2020	14,000	▼320	10,516	14,300	14,320	14,00	85,771,967
15/09/2020	14,320	▲220	1,962	14,000	14,400	14,000	85,771,967
14/09/2020	14,100	▼140	2,174	14,600	14,600	14,100	85,771,967
11/09/2020	14,240	▲40	1,750	14,400	14,400	14,120	85,771,967
10/09/2020	14,200	▼300	5,029	14,200	14,580	14,200	85,771,967
09/09/2020	14,500	▲140	751	14,380	14,600	14,340	85,771,967
08/09/2020	14,360	▲240	2,211	14,200	14,360	14,200	85,771,967
07/09/2020	14,120	▼480	3,728	14,600	14,600	14,120	85,771,967
04/09/2020	14,600	▼100	642	14,720	14,720	14,400	85,771,967
03/09/2020	14,700	▲200	21	14,700	14,700	14,700	85,771,967
02/09/2020	14,500	0	3,740	14,200	14,700	14,200	85,771,967
01/09/2020	14,500	0	1,348	14,220	14,680	14,220	85,771,967
31/08/2020	14,500	▼120	3,167	14,720	14,720	13,500	85,771,967
28/08/2020	14,620	▼160	2,451	14,780	14,780	14,620	85,771,967
27/08/2020	14,780	0	1,819	14,700	14,800	14,700	85,771,967
26/08/2020	14,780	▲100	236	14,700	14,780	14,700	85,771,967
25/08/2020	14,680	▼160	5,002	14,800	14,840	14,600	85,771,967
24/08/2020	14,840	▲140	781	14,700	14,840	14,700	85,771,967
14/08/2020	14,700	▼100	6,240	14,220	14,700	14,220	85,771,967
13/08/2020	14,800	▲180	6,750	14,620	14,820	14,600	85,771,967
12/08/2020	14,620	▼280	1,514	14,200	15,000	14,200	85,771,967
11/08/2020	14,900	▼60	407	15,000	15,080	14,900	85,771,967
10/08/2020	14,960	0	1,861	14,940	14,960	14,900	85,771,967
07/08/2020	14,960	▼40	1,497	149,680	14,980	14,700	85,771,967
06/08/2020	15,000	▲40	4,099	14,960	15,000	13,480	85,771,967
05/08/2020	14,960	0	1,355	15,140	15,140	14,900	85,771,967
04/08/2020	14,960	0	270	14,960	15,200	14,960	85,771,967
03/08/2020	14,960	▲20	1,943	15,480	15,480	14,740	85,771,967
31/07/2020	14,940	▼300	5,555	14,900	15,240	14,900	85,771,967
30/07/2020	15,240	▲220	1,370	15,060	15,240	14,840	85,771,967
29/07/2020	15,020	0	65	15,020	15,020	15,000	85,771,967
28/07/2020	15,020	▲20	4,758	15,740	15,740	15,000	85,771,967
27/07/2020	15,000	0	331	15,000	15,300	15,000	85,771,967
24/07/2020	15,000	▼240	1,952	14,740	15,240	14,740	85,771,967
23/07/2020	15,240	▼60	2,333	14,700	15,300	14,700	85,771,967
22/07/2020	15,300	▼260	4,609	15,500	15,500	15,300	85,771,967
21/07/2020	15,560	▲60	2,620	15,500	15,560	15,420	85,771,967
20/07/2020	15,500	▼100	295	15,500	15,560	15,500	85,771,967
17/07/2020	15,600	▲100	2,739	15,500	15,600	15,500	85,771,967
16/07/2020	15,500	▼100	730	15,600	15,660	15,500	85,771,967
15/07/2020	15,600	▲300	59	15,980	15,980	15,600	85,771,967
14/07/2020	15,300	▼200	640	15,500	15,600	15,300	85,771,967
13/07/2020	15,500	▼300	3,557	15,800	15,800	15,500	85,771,967
10/07/2020	15,800	0	1,350	15,800	15,800	15,800	85,771,967
09/07/2020	15,800	▲120	1,568	15,680	16,000	15,540	85,771,967
08/07/2020	15,680	0	429	15,720	15,800	15,680	85,771,967
07/07/2020	15,680	0	532	16,000	16,000	15,680	85,771,967
06/07/2020	15,680	▼20	743	15,800	16,100	15,680	85,771,967
03/07/2020	15,700	▼200	1,729	16,000	16,000	15,700	85,771,967
02/07/2020	15,900	▲100	350	15,800	16,020	15,800	85,771,967
01/06/2020	15,800	▼200	2,862	14,400	16,120	14,400	85,771,967
30/06/2020	16,000	0	2,145	16,000	16,000	15,800	85,771,967
29/06/2020	16,000	▼180	1,648	16,260	16,280	15,720	85,771,967
26/06/2020	16,180	0	84	16,180	16,200	16,180	85,771,967
25/06/2020	16,180	▲200	1,560	15,980	16,200	15,980	85,771,967
24/06/2020	15,980	▼20	303	16,000	16,000	15,980	85,771,967
23/05/2020	16,000	▲200	21	16,000	16,000	16,000	85,771,967
22/06/2020	15,800	0	1,059	15,700	15,800	15,660	85,771,967
19/06/020	15,800	▼120	311	15,900	16,000	15,800	85,771,967
17/06/2020	15,920	▼20	3,045	15,640	15,940	15,640	85,771,967
16/06/2020	15,940	0	999	15,940	15,940	15,940	85,771,967
15/06/2020	15,940	▲160	1,487	15,800	15,960	15,700	85,771,967
12/06/2020	15,780	0	1,526	15,700	15,800	15,600	85,771,967
11/06/2020	15,780	▲280	5,744	15,600	15,820	15,500	85,771,967
10/06/2020	15,500	▼500	14,336	16,000	16,000	15,500	85,771,967
09/06/2020	16,000	▼300	2,422	16,300	16,300	16,000	85,771,967
08/06/2020	16,300	▲300	5,700	16,020	16,500	15,900	85,771,967
05/06/2020	16,000	▲200	1,892	15,800	16,000	15,700	85,771,967
04/06/2020	15,800	▲280	3,069	16,000	16,000	15,520	85,771,967
03/06/2020	15,520	▼380	1,414	15,900	16,000	15,520	85,771,967
02/05/2020	15,900	▼260	1,645	16,080	16,080	15,800	85,771,967
01/06/2020	16,160	▼40	2,100	16,180	16,180	15,620	85,771,967
29/05/2020	16,200	▲400	2,452	15,800	16,200	15,320	85,771,967
28/05/2020	15,800	▼500	2,127	16,480	16,480	15,500	85,771,967
27/05/2020	16,300	▼180	4,042	17,000	17,000	15,500	85,771,967
26/05/2020	16,480	▲880	2,934	15,620	16,500	15,620	85,771,967
25/05/2020	15,600	▼620	484	17,500	17,500	15,500	85,771,967
22/05/2020	16,220	▼140	878	16,380	16,380	16,200	85,771,967
21/05/2020	16,360	▼20	905	16,320	16,360	16,300	85,771,967
20/05/2020	16,380	▼20	618	16,200	16,440	16,200	85,771,967
19/05/2020	16,400	▲20	16,400	16,400	16,400	16,320	85,771,967
18/05/2020	16,380	▼60	1,582	16,440	16,500	16,200	85,771,967
15/05/200	16,440	▼40	1,725	16,480	16,500	16,420	85,771,967
13/05/2020	16,480	▲280	304	16,260	16,480	16,260	85,771,967
12/05/2020	16,200	▼100	797	16,260	16,260	16,060	85,771,967
08/05/2020	16,300	0	28	16,300	16,300	16,300	85,771,967
07/05/2020	16,300	▲300	387	16,480	16,480	16,000	85,771,967
05/05/2020	16,000	▲420	2,486	15,740	16,080	15,740	85,771,967
04/05/2020	15,580	▼20	2,000	15,600	15,600	15,100	85,771,967
30/04/2020	15,600	▲200	601	15,400	15,600	15,260	85,771,967
29/04/2020	15,400	0	3,550	15,500	15,840	15,400	85,771,967
28/04/2020	15,400	▲400	725	15,000	15,800	15,000	85,771,967
27/04/2020	15,000	▼1000	3,099	16,400	16,400	14,980	85,771,967
24/04/2020	16,000	▼1540	2,426	17,980	17,980	15,800	85,771,967
23/04/2020	17,540	▲600	18,620	18,620	18,620	17,500	85,771,967
22/04/2020	16,940	▲1440	3,086	16,000	17,040	16,000	85,771,967
21/04/2020	15,500	▲960	1,077	14,600	15,600	14,600	85,771,967
20/04/2020	14,540	▲340	993	14,200	14,560	14,200	85,771,967
17/04/2020	14,200	▲200	261	14,000	14,200	14,000	85,771,967
16/04/2020	14,000	▲200	596	13,800	14,200	13,800	85,771,967
15/04/2020	13,800	▲300	731	13,580	13,800	13,200	85,771,967
14/04/2020	13,500	▲240	383	13,260	13,500	13,260	85,771,967
13/04/2020	13,260	▲220	845	13,040	13,300	13,000	85,771,967
10/04/2020	13,040	▼20	360	13,040	13,040	13,000	85,771,967
09/04/2020	13,060	▲80	290	13,040	13,080	13,040	85,771,967
08/04/2020	12,980	▲60	484	12,940	13,000	12,940	85,771,967
07/04/2020	12,920	▲80	680	13,000	13,000	12,920	85,771,967
06/04/2020	12,840	0	1,686	12,960	12,960	12,660	85,771,967
03/04/2020	12,840	▼280	5,025	13,120	13,120	12,500	85,771,967
02/04/2020	13,120	0	101	13,000	13,120	13,000	85,771,967
01/04/2020	13,120	▼20	352	13,140	13,140	13,000	85,771,967
31/03/2020	13,140	▼20	411	13,260	13,260	12,700	85,771,967
30/03/2020	13,160	▲140	2,683	13,380	13,380	12,000	85,771,967
27/03/2020	13,020	▼280	1,477	12,760	13,400	12,760	85,771,967
26/03/2020	13,300	▲200	574	13,460	13,460	13,100	85,771,967
25/03/2020	13,100	▼340	1,326	13,000	13,320	12,720	85,771,967
24/03/2020	13,440	▼360	77	13,500	13,500	13,400	85,771,967
23/03/2020	13,800	▲120	1,572	13,500	14,100	13,020	85,771,967
20/03/2020	13,680	▼100	406	13,780	13,780	13,640	85,771,967
19/03/2020	13,780	▲80	865	14,440	14,440	13,500	85,771,967
18/03/2020	13,700	▲220	2,190	13,480	14,000	13,480	85,771,967
17/03/2020	13,480	▼960	2,087	14,440	14,440	13,000	85,771,967
16/03/2020	14,440	▼260	2,538	14,800	14,800	13,980	85,771,967
13/03/2020	14,700	▲900	1,535	13,900	15,180	13,900	85,771,967
12/03/2020	13,800	▲1020	2,423	12,780	14,040	12,780	85,771,967
11/03/2020	12,780	▼20	421	12,800	12,800	12,020	85,771,967
10/03/2020	12,800	▲300	323	12,800	12,800	12,780	85,771,967
06/03/2020	12,500	▼500	1,101	13,000	13,000	12,500	85,771,967
05/03/2020	13,000	▼200	785	13,200	13,200	13,000	85,771,967
04/03/2020	13,200	▼300	1,477	13,400	13,940	13,200	85,771,967
03/03/2020	13,500	▼400	1,218	13,000	15,280	13,000	85,771,967
02/03/2020	13,900	▼880	842	13,980	13,980	13,320	85,771,967
28/02/2020	14,780	▼160	12,178	14,900	14,900	13,460	85,771,967
27/02/2020	14,940	▲180	350	15,000	15,400	14,760	85,771,967
26/02/2020	14,760	▼740	4,502	15,500	15,880	13,960	85,771,967
25/02/2020	15,500	▼1000	2,727	17,400	17,400	14,860	85,771,967
24/02/2020	16,500	▼500	758	17,000	17,000	16,500	85,771,967
21/02/2020	17,000	▼320	3,984	18,680	18,680	15,620	85,771,967
20/02/2020	17,320	▲500	578	16,820	17,780	16,820	85,771,967
19/02/2020	16,820	▼580	447	18,000	18,000	16,800	85,771,967
18/02/2020	17,400	▼1060	4815	16,620	18,460	16,620	85,771,967
17/02/2020	18,460	▲80	238	18,500	18,500	18,460	85,771,967
14/02/20/20	18,380	▲1180	40	17,220	18,380	17,220	85,771,967
13/02/2020	17,200	▼1180	71	17,200	17,200	17,200	85,771,967
12/02/2020	18,380	▲1180	105	18,400	18,400	18,380	85,771,967
11/02/2020	17,200	▼1260	231	18,460	18,460	17,200	85,771,967
10/02/2020	18,460	▼20	487	18,480	18,500	18,000	85,771,967
07/02/2020	18,480	▲60	667	18,480	18,480	18,400	85,771,967
06/02/2020	18,420	0	31	18,420	18,420	18,420	85,771,967
05/02/2020	18,420	▲600	1,371	17,840	18,600	17,800	85,771,967
04/02/2020	17,820	▼1780	5,700	20,500	20,500	17,640	85,771,967
03/02/2020	19,600	▲620	17	20,500	20,500	19,180	85,771,967
31/01/2020	18,980	▼20	3,195	19,000	19,000	18,980	85,771,967
30/01/2020	19,000	0	394	18,500	20,000	18,160	85,771,967
29/01/2020	19,000	▲960	860	18,200	19,000	18,040	85,771,967
28/01/2020	18,040	▼940	253	18,920	18,980	18,040	85,771,967
27/01/2020	18,980	0	200	18,980	18,980	18,940	85,771,967
24/01/2020	18,980	0	475	18,980	18,980	18,980	85,771,967
23/01/2020	18,980	0	3,591	18,960	19,000	18,800	85,771,967
22/01/2020	18,980	▼20	1,380	19,000	19,000	18,980	85,771,967
21/01/2020	19,000	▼420	1,751	19,200	19,200	19,000	85,771,967
20/01/2020	19,420	▲20	701	19,480	19,480	19,400	85,771,967
17/01/2020	19,400	0	11	19,440	19,440	19,400	85,771,967
16/01/2020	19,400	▲400	496	19,300	19,400	19,000	85,771,967
15/01/2020	19,000	▼300	547	19,000	19,900	19,000	85,771,967
14/01/2020	19,300	▼80	625	19,480	19,500	19,300	85,771,967
13/01/2020	19,380	▲320	420	19,400	19,400	19,380	85,771,967
10/01/2020	19,060	▼340	2,523	19,380	19,400	19,000	85,771,967
09/01/2020	19,400	▼60	344	19,480	19,480	19,000	85,771,967
08/01/2020	19,460	▼20	638	19,000	19,480	19,000	85,771,967
06/01/2020	19,480	▼20	333	19,140	19,600	19,140	85,771,967
03/01/2020	19,500	0	1,695	19,000	19,980	19,000	85,771,967
02/01/2020	19,500	▲100	1,811	19,500	19,500	19,480	85,771,967
31/12/2019	19,400	0	11	19,400	19,400	19,400	85,771,967
30/12/2019	19,400	▼100	2	19,400	19,400	19,400	85,771,967
27/12/2019	19,500	▼80	213	19,200	19,600	19,200	85,771,967
26/12/2019	19,580	▲180	90	19,260	19,620	19,260	85,771,967
25/12/2019	19,400	▼280	209	19,300	19,400	19,300	85,771,967
24/12/2019	19,680	▲180	870	19,680	19,680	19,500	85,771,967
23/12/2019	19,500	0	4,483	19,500	19,500	19,500	85,771,967
20/12/2019	19,500	0	1,694	19,760	19,760	19,500	85,771,967
19/12/2019	19,500	▼120	352	19,880	19,880	19,500	85,771,967
18/12/2019	19,620	0	1,505	19,620	19,800	19,620	85,771,967
17/12/2019	19,620	▼80	2,055	19,700	19,700	19,360	85,771,967
16/12/2019	19,700	▲220	524	19,320	19,720	19,320	85,771,967
13/12/2019	19,480	▼220	1,631	19,860	19,860	19,320	85,771,967
12/12/2019	19,700	▼160	363	19,660	19,700	19,380	85,771,967
11/12/2019	19,860	▲20	896	19,680	19,860	19,300	85,771,967
09/12/2019	19,840	▼60	255	19,900	19,900	19,240	85,771,967
06/12/2019	19,900	▼100	2,652	19,980	19,980	19,000	85,771,967
05/12/2019	20,000	▲100	80	20,000	20,000	20,000	85,771,967
04/12/2019	19,900	▼200	1,535	20,100	20,100	19,800	85,771,967
03/12/2019	20,100	▲200	602	20,100	20,100	20,100	85,771,967
02/12/2019	19,900	▼100	2,189	20,000	20,050	19,900	85,771,967
29/11/2019	20,000	0	324	20,100	20,150	20,000	85,771,967
28/11/2019	20,000	▼200	3,814	20,300	20,300	20,000	85,771,967
27/11/2019	20,200	0	1,177	20,000	20,200	20,000	85,771,967
26/11/2019	20,200	▲200	165	20,000	20,250	20,000	85,771,967
25/11/2019	20,000	▼250	1,366	20,350	20,350	20,000	85,771,967
22/11/2019	20,250	▲250	230	20,000	20,250	20,000	85,771,967
21/11/2019	20,000	▼350	636	20,500	20,500	20,000	85,771,967
20/11/2019	20,350	▼150	607	20,500	20,500	20,350	85,771,967
19/11/2019	20,500	▲520	2,167	19,960	20,550	19,960	85,771,967
18/11/2019	19,980	▼20	1,112	20,000	20,000	19,840	85,771,967
15/11/2019	20,000	▼200	4,269	19,520	20,100	19,520	85,771,967
14/11/2019	20,200	▼250	3,399	20,450	20,850	20,000	85,771,967
08/11/2019	20,450	▼150	4,936	20,600	20,600	20,000	85,771,967
07/11/2019	20,600	▼150	2,535	20,750	20,750	20,050	85,771,967
06/11/2019	20,750	▲150	569	20,700	20,750	20,500	85,771,967
05/11/2019	20,600	▼400	1,533	21,000	21,000	20,200	85,771,967
04/11/2019	21,000	▲150	493	20,800	21,500	20,400	85,771,967
01/11/2019	20,850	▲400	3,421	20,450	20,850	20,100	85,771,967
31/10/2019	20,450	▲250	1,768	20,750	20,750	20,000	85,771,967
30/10/2019	20,200	▲200	3,821	20,850	20,850	20,000	85,771,967
28/10/2019	20,000	▼1250	7,413	22,400	22,400	20,000	85,771,967
25/10/2019	21,250	▼150	1,743	21,600	21,600	20,550	85,771,967
24/10/2019	21,400	▼100	1,852	21,050	21,500	20,850	85,771,967
22/10/2019	21,500	▲200	32,105	22,000	22,000	21,300	85,771,967
21/10/2019	21,300	▼700	3,736	22,000	22,800	21,300	85,771,967
18/10/2019	22,000	▼900	15,064	22,500	23,300	21,100	85,771,967
17/10/2019	22,900	▲100	2,008	22,800	22,900	22,800	85,771,967
16/10/2019	22,800	▼300	1,081	21,100	22,800	21,100	85,771,967
14/10/2019	23,100	▲150	956	23,000	23,100	23,000	85,771,967
11/10/2019	22,950	▼50	469	23,000	23,000	22,200	85,771,967
10/10/2019	23,000	▼500	13,806	22,050	23,300	22,050	85,771,967
09/10/2019	23,500	▲2000	954	23,000	23,650	23,000	85,771,967
08/10/2019	21,500	▲700	1,433	20,800	22,850	20,800	85,771,967
07/10/2019	20,800	▲1220	2,838	19,000	20,800	19,000	85,771,967
04/10/2019	19,580	▼1520	10,434	21,000	21,100	19,000	85,771,967
03/10/2019	21,100	▼2200	3,916	23,300	23,700	21,100	85,771,967
02/10/2019	23,300	▼200	4,489	23,500	23,500	23,000	85,771,967
01/10/2019	23,500	▼150	3,179	23,750	23,800	23,500	85,771,967
26/09/2019	23,650	▲550	1,966	23,000	23,650	23,000	85,771,967
25/09/2019	23,100	0	1,773	23,550	23,550	23,100	85,771,967
23/09/2019	23,100	▲600	5,671	22,500	23,250	22,500	85,771,967
20/09/2019	22,500	▲50	5,363	23,000	23,000	22,300	85,771,967
19/09/2019	22,450	▲950	4,782	21,650	22,500	21,500	85,771,967
18/09/2019	21,500	▲350	5,286	21,000	21,800	21,000	85,771,967
17/09/2019	21,150	▲1890	11,124	20,000	21,150	19,500	85,771,967
16/09/2019	19,260	▲1740	3,466	19,260	19,260	17,760	85,771,967
13/09/2019	17,520	▲420	446	17,200	17,800	17,200	85,771,967
12/09/2019	17,100	▲100	1,597	17,000	17,100	17,000	85,771,967
11/09/2019	17,000	▲740	3,799	16,300	17,000	16,260	85,771,967
10/09/2019	16,260	▲60	2,848	16,200	16,260	16,120	85,771,967
09/09/2019	16,200	0	548	15,600	16,200	15,600	85,771,967
06/09/2019	16,200	▲300	3,262	15,900	16,200	15,900	85,771,967
05/09/2019	15,900	▲220	2,206	15,700	15,900	15,700	85,771,967
04/09/2019	15,680	▲260	604	15,700	15,700	15,680	85,771,967
03/09/2019	15,420	▲20	2,016	15,400	15,580	15,180	85,771,967
02/09/2019	15,400	▲400	110	16,420	16,420	15,400	85,771,967
30/08/2019	15,000	▲80	4,042	14,920	15,200	14,920	85,771,967
29/08/2019	14,920	▲40	2,454	14,100	14,100	14,900	85,771,967
28/08/2019	14,880	▼20	355	14,880	14,880	14,820	85,771,967
27/08/2019	14,900	0	121	14,900	14,900	14,900	85,771,967
26/08/2019	14,900	▲120	4,419	14,800	14,900	14,760	85,771,967
23/08/2019	14,780	▼20	1,097	14,780	14,800	14,780	85,771,967
22/08/2019	14,800	0	2,469	14,600	14,800	14,440	85,771,967
21/08/2019	14,800	▲260	1,007	14,540	14,800	14,540	85,771,967
20/08/2019	14,540	▼320	1,610	14,760	14,800	14,500	85,771,967
19/08/2019	14,860	▲260	740	14,720	14,860	14,720	85,771,967
16/08/2019	14,600	0	313	14,800	14,800	14,400	85,771,967
15/08/2019	14,600	▼200	471	14,700	14,700	14,020	85,771,967
14/08/2019	14,800	▼100	109	14,880	14,880	14,800	85,771,967
13/08/2019	14,900	▼80	300	14,500	14,500	14,500	85,771,967
12/08/2019	14,980	▲980	500	14,500	15,400	14,500	85,771,967
09/08/2019	14,000	0	32	14,000	14,000	14,000	85,771,967
08/08/2019	14,000	0	381	14,000	14,100	14,000	85,771,967
07/08/2019	14,000	▲200	18	14,300	14,300	14,000	85,771,967
06/08/2019	13,800	0	650	13,800	13,800	13,800	85,771,967
05/08/2019	13,800	0	301	14,200	14,200	13,800	85,771,967
02/08/2019	13,800	▼300	377	14,000	14,100	13,720	85,771,967
01/08/2019	14,100	▲300	500	14,000	14,100	14,000	85,771,967
31/07/2019	13,800	▼40	175	13,880	13,880	13,800	85,771,967
30/07/2019	13,840	▲40	1,715	13,800	13,900	13,700	85,771,967
29/07/2019	13,800	0	29	14,000	14,000	13,800	85,771,967
26/07/2019	13,800	▲160	573	13,700	13,800	13,700	85,771,967
25/07/2019	13,640	▲40	1,108	13,600	13,660	13,600	85,771,967
24/07/2019	13,600	0	6,770	13,600	13,700	13,600	85,771,967
23/07/2019	13,600	▲20	1,648	13,580	13,600	13,500	85,771,967
22/07/2019	13,580	0	2	13,680	13,680	13,580	85,771,967
19/07/2019	13,580	0	3,715	13,580	13,580	13,560	85,771,967
18/07/2019	13,580	▼20	560	13,620	13,620	13,580	85,771,967
17/07/2019	13,600	▼200	1,169	13,560	13,600	13,560	85,771,967
16/07/2019	13,800	▼60	70	13,840	13,840	13,800	85,771,967
15/07/2019	13,860	▲340	1,566	13,500	13,860	13,500	85,771,967
12/07/2019	13,520	▲20	700	13,560	13,560	13,520	85,771,967
11/07/2019	13,500	▼400	835	13,900	13,980	13,500	85,771,967
10/07/2019	13,900	▲300	2,583	14,200	14,200	13,600	85,771,967
09/07/2019	13,600	▼200	343	13,800	13,800	13,600	85,771,967
08/07/2019	13,800	▲300	605	13,800	13,800	13,000	85,771,967
05/07/2019	13,500	▼700	3,281	13,800	13,800	13,500	85,771,967
04/07/2019	14,200	▲400	564	14,200	14,200	14,000	85,771,967
03/07/2019	13,800	▲800	1	13,800	13,800	13,800	85,771,967
02/07/2019	13,000	▼800	5,484	13,800	13,800	13,000	85,771,967
01/07/2019	13,800	▼60	2,410	14,200	14,200	13,800	85,771,967
28/06/2019	13,860	▲160	13	13,860	13,860	13,860	85,771,967
27/06/2019	13,700	▲180	10	13,700	13,700	13,700	85,771,967
26/06/2019	13,520	▼120	1,255	13,700	13,800	13,520	85,771,967
25/06/2019	13,640	0	100	13,640	13,640	13,640	85,771,967
24/06/2019	13,640	0	1	13,640	13,640	13,640	85,771,967
21/06/2019	13,640	0	23	13,640	13,640	13,640	85,771,967
20/06/2019	13,640	0	515	13,640	13,640	13,640	85,771,967
19/06/2019	13,640	0	427	13,640	13,640	13,640	85,771,967
17/06/2019	13,640	0	250	13,620	13,640	13,620	85,771,967
14/06/2019	13,640	▲140	330	13,500	13,640	13,500	85,771,967
13/06/2019	13,500	▼100	915	13,620	13,620	13,500	85,771,967
12/06/2019	13,600	▼20	32	13,600	13,600	13,600	85,771,967
11/06/2019	13,620	▲20	1,870	13,600	13,620	13,500	85,771,967
10/06/2019	13,600	▲60	700	13,600	13,600	13,600	85,771,967
07/06/2019	13,540	▼40	788	13,600	13,600	13,540	85,771,967
06/06/2019	13,580	0	20	13,600	13,600	13,580	85,771,967
05/06/2019	13,580	▲20	5,684	13,600	13,600	13,560	85,771,967
04/06/2019	13,560	▲60	739	13,580	13,580	13,560	85,771,967
03/06/2019	13,500	0	1,838	13,500	13,700	13,500	85,771,967
31/05/2019	13,500	▲440	191	13,500	13,500	13,260	85,771,967
30/05/2019	13,060	▲200	160	13,520	13,520	13,060	85,771,967
29/05/2019	12,860	0	1,464	13,060	13,800	12,860	85,771,967
28/05/2019	12,860	▲360	1,529	12,680	12,900	12,600	85,771,967
27/05/2019	12,500	0	930	12,500	12,600	12,500	85,771,967
24/05/2019	12,500	▲100	3,224	12,400	12,500	12,400	85,771,967
23/05/2019	12,400	▼100	2,066	12,220	12,400	12,220	85,771,967
21/05/2019	12,500	▲300	1,351	12,200	12,500	12,200	85,771,967
17/05/2019	12,200	0	573	12,200	12,400	12,200	85,771,967
16/05/2019	12,200	▲100	1,798	12,400	12,400	12,200	85,771,967
10/05/2019	12,100	▼200	939	12,300	12,300	12,100	85,771,967
09/05/2019	12,300	0	130	12,360	12,360	12,300	85,771,967
08/05/2019	12,300	▲200	556	12,200	12,300	12,200	85,771,967
07/05/2019	12,100	0	1,215	12,100	12,100	12,100	85,771,967
06/05/2019	12,100	▼80	952	12,180	12,180	12,100	85,771,967
03/05/2019	12,180	▼240	6,170	12,600	12,600	12,100	85,771,967
02/05/2019	12,420	▲40	1,700	12,340	12,440	12,340	85,771,967
30/04/2019	12,380	▲280	1,112	12,100	12,380	12,100	85,771,967
29/04/2019	12,100	▲100	2,244	12,380	12,380	12,040	85,771,967
26/04/2019	12,000	▼100	4,391	12,100	12,100	12,000	85,771,967
25/04/2019	12,100	▲80	602	12,180	12,180	12,100	85,771,967
24/04/2019	12,020	▼360	2,388	12,020	12,100	12,000	85,771,967
23/04/2019	12,380	▲380	249	12,200	12,380	12,200	85,771,967
22/04/2019	12,000	▼40	3,561	12,100	12,100	12,000	85,771,967
19/04/2019	12,040	▲40	1,239	12,600	12,600	12,000	85,771,967
18/04/2019	12,000	▼480	1,951	13,000	13,000	12,000	85,771,967
12/04/2019	12,480	▼200	119	12,680	12,680	12,480	85,771,967
11/04/2019	12,680	▲680	7	12,680	12,680	12,680	85,771,967
10/04/2019	12,000	▼400	3,323	12,000	12,400	12,000	85,771,967
09/04/2019	12,400	0	493	13,000	13,000	12,400	85,771,967
08/04/2019	12,400	▲100	0	12,400	12,400	12,400	85,771,967
05/04/2019	12,300	▼200	2,164	12,500	12,500	12,000	85,771,967
04/04/2019	12,500	0	79	12,500	12,500	12,500	85,771,967
03/04/2019	12,500	0	50	12,500	12,500	12,500	85,771,967
02/04/2019	12,500	0	1,415	12,540	12,540	12,500	85,771,967
01/04/2019	12,500	0	4,222	12,700	12,700	12,200	85,771,967
29/03/2019	12,500	0	1,102	12,500	12,500	12,500	85,771,967
28/03/2019	12,500	0	935	12,500	12,500	12,500	85,771,967
27/03/2019	12,500	0	2,100	12,500	12,700	12,500	85,771,967
26/03/2019	12,500	▲100	800	12,800	12,800	12,500	85,771,967
25/03/2019	12,400	▼80	1,228	12,580	12,760	12,400	85,771,967
22/03/2019	12,480	▼20	360	12,740	12,740	12,480	85,771,967
21/03/2019	12,500	▼100	202	12,700	12,700	12,500	85,771,967
20/03/2019	12,600	▲120	190	12,600	12,600	12,600	85,771,967
19/03/2019	12,480	▼20	1,869	12,700	13,000	12,480	85,771,967
18/03/2019	12,500	0	779	12,500	12,500	12,500	85,771,967
15/03/2019	12,500	▲200	2,266	12,300	12,700	12,300	85,771,967
14/03/2019	12,300	▼200	100	12,300	12,300	12,300	85,771,967
13/03/2019	12,500	0	640	12,500	12,820	12,400	85,771,967
12/03/2019	12,500	0	1,210	12,700	12,700	12,220	85,771,967
11/03/2019	12,500	▼80	990	12,700	12,700	12,500	85,771,967
07/03/2019	12,580	▼80	416	12,500	12,580	12,500	85,771,967
06/03/2019	12,660	▼40	550	12,700	12,700	12,500	85,771,967
05/03/2019	12,700	▲200	200	12,600	12,700	12,600	85,771,967
04/03/2019	12,500	▼480	1,920	12,980	12,980	12,500	85,771,967
01/03/2019	12,980	▲480	350	12,580	12,980	12,580	85,771,967
28/02/2019	12,500	0	505	13,100	13,100	12,500	85,771,967
27/02/2019	12,500	▼580	4,224	12,560	12,980	12,500	85,771,967
26/02/2019	13,080	▼320	1,815	13,400	13,400	12,500	85,771,967
25/02/2019	13,400	▲800	448	12,500	13,400	12,500	85,771,967
22/02/2019	12,600	▼300	6,462	12,560	12,900	12,560	85,771,967
21/02/2019	12,900	0	2,065	12,900	12,900	12,700	85,771,967
20/02/2019	12,900	0	50	12,900	12,900	12,900	85,771,967
18/02/2019	12,900	▼100	1,496	12,600	12,900	12,400	85,771,967
15/02/2019	13,000	0	260	13,000	13,000	13,000	85,771,967
14/02/2019	13,000	▼300	2,329	13,300	13,300	13,000	85,771,967
13/02/2019	13,300	▲100	74	13,300	13,300	13,300	85,771,967
12/02/2019	13,200	▼900	600	13,200	13,200	13,200	85,771,967
11/02/2019	14,100	▲1000	700	14,300	14,300	14,080	85,771,967
08/02/2019	13,100	▲80	5,946	13,200	13,380	12,900	85,771,967
07/02/2019	13,020	▲1180	4,504	13,000	13,020	11,840	85,771,967
06/02/2019	11,840	▲1060	461	10,500	11,840	10,500	85,771,967
05/02/2019	10,780	▲780	1,376	10,500	11,000	10,300	85,771,967
04/02/2019	10,000	▼1100	2,960	10,500	10,500	10,000	85,771,967
01/02/2019	11,100	▼600	2,883	11,000	11,100	10,600	85,771,967
31/01/2019	11,700	▼1300	4,543	13,000	13,000	11,700	85,771,967
30/01/2019	13,000	▼1020	2,759	14,000	14,000	13,000	85,771,967
29/01/2019	14,020	▼60	2,064	14,100	14,100	13,900	85,771,967
28/01/2019	14,080	▲60	5,158	14,100	14,100	14,020	85,771,967
25/01/2019	14,020	▲20	10773	14,020	14,200	13,900	85,771,967
24/01/2019	14,000	▲360	3,263	13,680	14,400	13,680	85,771,967
23/01/2019	13,640	▲780	10,195	13,780	13,780	13,500	85,771,967
22/01/2019	12,860	▲360	8,984	12,860	12,900	12,500	85,771,967
21/01/2019	12,500	0	1,010	12,000	12,500	12,000	85,771,967
18/01/2019	12,500	▲80	7,147	12,500	12,700	12,300	85,771,967
17/01/2019	12,420	▲20	6,291	12,400	13,000	12,300	85,771,967
16/01/2019	12,400	▲300	3,104	10,920	12,500	10,920	85,771,967
15/01/2019	12,100	▲160	1,222	12,020	12,100	12,000	85,771,967
14/01/2019	11,940	0	794	12,000	12,000	11,940	85,771,967
11/01/2019	11,940	▲20	2,051	11,940	11,940	11,900	85,771,967
10/01/2019	11,920	▲20	5,099	11,900	11,920	11,620	85,771,967
09/01/2019	11,900	▲400	2,302	11,540	11,900	11,300	85,771,967
08/01/2019	11,500	0	6,764	12,000	12,000	11,220	85,771,967
04/01/2019	11,500	▲920	3,602	11,200	11,620	11,200	85,771,967
03/01/2019	10,580	▲120	5,264	10,480	10,600	10,460	85,771,967
02/01/2019	10,460	▲360	1,062	10,220	10,800	10,100	85,771,967
31/12/2018	10,100	▲440	4,386	9,900	10,500	9,900	85,771,967
28/12/2018	9,660	▼100	2,577	9,760	9,780	9,640	85,771,967
27/12/2018	9,760	▲560	2,237	9,480	10,000	9,480	85,771,967
26/12/2018	9,200	▲400	2,180	9,000	9,200	9,000	85,771,967
25/12/2018	8,800	▲200	9,485	9,020	9,020	8,700	85,771,967
24/12/2018	8,600	▼400	2,197	8,980	8,980	8,600	85,771,967
21/12/2018	9,000	0	89	9,140	9,140	9,000	85,771,967
20/12/2018	9,000	0	375	9,000	9,100	8,800	85,771,967
19/12/2018	9,000	▼280	8,605	9,000	9,900	9,000	85,771,967
18/12/2018	9,280	▼60	1,032	9,000	10,000	9,000	85,771,967
17/12/2018	9,340	▲840	1,412	9,340	9,340	9,100	85,771,967
14/12/2018	8,500	▲620	446	8,000	8,660	8,000	85,771,967
13/12/2018	7,880	0	1,250	7,880	7,880	7,880	85,771,967
12/12/2018	7,880	0	1,214	7,900	7,900	7,880	85,771,967
11/12/2018	7,880	▲80	220	7,980	8,000	7,880	85,771,967
07/12/2018	7,800	▲60	793	7,760	7,800	7,760	85,771,967
06/12/2018	7,740	▲40	630	7,720	7,740	7,720	85,771,967
05/12/2018	7,700	▲20	1,207	7,680	7,700	7,680	85,771,967
04/12/2018	7,680	0	684	7,700	7,700	7,460	85,771,967
03/12/2018	7,680	▼20	283	7,700	7,700	7,020	85,771,967
30/11/2018	7,700	0	239	7,700	7,700	7,700	85,771,967
29/11/2018	7,700	▲580	866	7,500	7,700	7,500	85,771,967
28/11/2018	7,120	▲120	2,257	7,000	7,200	7,000	85,771,967
27/11/2018	7,000	▲100	718	6,900	7,000	6,900	85,771,967
26/11/2018	6,900	▲180	1,402	6,800	6,900	6,800	85,771,967
20/11/2018	6,720	0	0	0	0	0	85,771,967
19/11/2018	6,720	▲40	1,290	6,680	6,720	6,680	85,771,967
16/11/2018	6,680	▲40	400	6,700	6,700	6,680	85,771,967
15/11/2018	6,640	▲40	429	6,640	6,640	6,600	85,771,967
14/11/2018	6,600	0	7,076	6,600	6,700	6,600	85,771,967
13/11/2018	6,600	▼140	363	6,600	6,800	6,600	85,771,967
12/11/2018	6,740	0	160	6,800	6,800	6,740	85,771,967
08/11/2018	6,740	▲140	1,783	6,800	6,800	6,600	85,771,967
07/11/2018	6,600	0	4,468	6,600	6,600	6,580	85,771,967
06/11/2018	6,600	0	2,417	6,600	6,600	6,600	85,771,967
05/11/2018	6,600	0	0	0	0	0	85,771,967
02/11/2018	6,600	0	725	6,600	6,600	6,500	85,771,967
01/11/2018	6,600	▲140	2,092	6,460	6,600	6,460	85,771,967
31/10/2018	6,460	▲60	1,387	6,420	6,460	6,420	85,771,967
30/10/2018	6,400	0	647	6,400	6,400	6,400	85,771,967
26/10/2018	6,400	0	272	6,400	6,400	6,400	85,771,967
25/10/2018	6,400	0	315	6,480	6,480	6,400	85,771,967
24/10/2018	6,400	0	1,800	6,400	6,400	6,400	85,771,967
22/10/2018	6,400	▼60	655	6,440	6,440	6,400	85,771,967
19/10/2018	6,460	▲160	38	6,400	6,460	6,400	85,771,967
18/10/2018	6,300	▼160	62	6,300	6,300	6,300	85,771,967
17/10/2018	6,460	0	215	6,460	6,460	6,460	85,771,967
16/10/2018	6,460	0	401	6,460	6,460	6,460	85,771,967
12/10/2018	6,460	0	0	0	0	0	85,771,967
11/10/2018	6,460	0	190	6,460	6,460	6,460	85,771,967
05/10/2018	6,460	▲60	60	6,460	6,460	6,460	85,771,967
04/10/2018	6,400	0	400	6,400	6,400	6,400	85,771,967
03/10/2018	6,400	0	550	6,400	6,400	6,400	85,771,967
02/10/2018	6,400	0	100	6,400	6,400	6,400	85,771,967
01/10/2018	6,400	0	718	6,400	6,400	6,400	85,771,967
28/09/2018	6,400	0	513	6,500	6,500	6,400	85,771,967
27/09/2018	6,400	0	159	6,500	6,500	6,400	85,771,967
26/09/2018	6,400	▼100	214	6,400	6,400	6,400	85,771,967
25/09/2018	6,500	▲20	651	6,800	6,800	6,500	85,771,967
21/09/2018	6,480	0	200	6,480	6,480	6,480	85,771,967
20/09/2018	6,480	▼120	960	6,680	6,680	6,480	85,771,967
19/09/2018	6,600	▼80	160	6,600	6,600	6,600	85,771,967
18/09/2018	6,680	▲600	525	6,080	6,680	6,080	85,771,967
17/09/2018	6,080	0	0	0	0	0	85,771,967
14/09/2018	6,080	▲540	0	6,080	6,080	6,080	85,771,967
13/09/2018	5,540	0	0	0	0	0	85,771,967
12/09/2018	5,540	▼80	241	5,540	5,540	5,540	85,771,967
11/09/2018	5,620	0	753	5,620	5,620	5,620	85,771,967
10/09/2018	5,620	0	0	0	0	0	85,771,967
07/09/2018	5,620	0	220	5,620	5,620	5,620	85,771,967
06/09/2018	5,620	0	338	5,620	5,620	5,620	85,771,967
05/09/2018	5,620	▲120	1,351	5,620	5,620	5,620	85,771,967
04/09/2018	5,500	▲60	633	5,500	5,600	5,500	85,771,967
03/09/2018	5,440	0	0	0	0	0	85,771,967
31/08/2018	5,440	▼60	1,477	5,500	5,500	5,440	85,771,967
30/08/2018	5,500	▲100	857	5,400	5,500	5,400	85,771,967
29/08/2018	5,400	▼100	7,713	5,400	5,400	5,400	85,771,967
28/08/2018	5,500	0	2,150	5,500	5,500	5,500	85,771,967
27/08/2018	5,500	0	0	0	0	0	85,771,967
24/08/2018	5,500	0	501	5,500	5,540	5,500	85,771,967
23/08/2018	5,500	0	0	0	0	0	85,771,967
22/08/2018	5,500	▲180	10	5,500	5,500	5,500	85,771,967
21/08/2018	5,320	▼60	2,970	5,400	5,400	5,320	85,771,967
20/08/2018	5,380	▼20	10	5,380	5,380	5,380	85,771,967
17/08/2018	5,400	▲100	450	5,400	5,400	5,400	85,771,967
16/08/2018	5,300	0	300	5,300	5,300	5,300	85,771,967
15/08/2018	5,300	0	50	5,300	5,300	5,300	85,771,967
14/08/2018	5,300	0	0	0	0	0	85,771,967
13/08/2018	5,300	0	0	0	0	0	85,771,967
10/08/2018	5,300	0	998	5,300	5,300	5,300	85,771,967
09/08/2018	5,300	0	619	5,300	5,300	5,300	85,771,967
08/08/2018	5,300	0	736	5,300	5,300	5,280	85,771,967
07/08/2018	5,300	▲140	163	5,300	5,300	5,300	85,771,967
06/07/2018	5,160	▲20	0	5,160	5,160	5,160	85,771,967
03/08/2018	5,140	▲40	0	5,140	5,140	5,140	85,771,967
02/08/2018	5,100	▼40	8,735	5,100	5,100	5,100	85,771,967
01/08/2018	5,140	▼40	0	5,140	5,140	5,140	85,771,967
31/07/2018	5,180	▼20	200	5,180	5,180	5,180	85,771,967
27/07/2018	5,200	0	0	0	0	0	85,771,967
26/07/2018	5,200	0	200	5,200	5,200	5,200	85,771,967
25/07/2018	5,200	0	1,165	5,200	5,200	5,200	85,771,967
24/07/2018	5,200	▼100	4,845	5,200	5,200	5,100	85,771,967
23/07/2018	5,300	▲100	700	5,100	5,300	5,100	85,771,967
20/07/2018	5,200	0	0	0	0	0	85,771,967
19/07/2018	5,200	▼200	513	5,360	5,360	5,200	85,771,967
18/07/2018	5,400	▲100	20	5,400	5,400	5,400	85,771,967
17/07/2018	5,300	▼300	416	5,820	5,820	5,300	85,771,967
16/07/2018	5,600	0	0	0	0	0	85,771,967
13/07/2018	5,600	▲120	419	5,300	5,600	5,300	85,771,967
12/07/2018	5,480	▲40	200	5,480	5,480	5,480	85,771,967
11/07/2018	5,440	▲40	581	5,440	5,440	5,440	85,771,967
10/07/2018	5,400	▲200	88	5,400	5,400	5,400	85,771,967
09/07/2018	5,200	0	1,554	5,120	5,200	5,100	85,771,967
06/07/2018	5,200	0	0	0	0	0	85,771,967
05/07/2018	5,200	▲100	150	5,200	5,200	5,200	85,771,967
04/07/2018	5,100	▼480	92	5,040	5,580	5,040	85,771,967
03/07/2018	5,580	0	0	0	0	0	85,771,967
02/07/2018	5,580	▼20	0	5,580	5,580	5,580	85,771,967
29/06/2018	5,600	0	0	0	0	0	85,771,967
28/06/2018	5,600	▲500	70	5,100	5,600	5,100	85,771,967
27/06/2018	5,100	0	791	5,200	5,200	5,100	85,771,967
26/06/2018	5,100	▼60	1,000	5,100	5,100	5,100	85,771,967
25/06/2018	5,160	0	0	0	0	0	85,771,967
22/06/2018	5,160	0	185	5,160	5,160	5,160	85,771,967
21/06/2018	5,160	▲60	145	5,160	5,160	5,160	85,771,967
20/06/2018	5,100	0	24,590	5,100	5,280	5,100	85,771,967
19/06/2018	5,100	0	6,489	5,100	5,100	5,100	85,771,967
15/06/2018	5,100	▼80	10,000	5,100	5,100	5,100	85,771,967
14/06/2018	5,180	▲180	300	5,180	5,180	5,180	85,771,967
13/06/2018	5,000	0	1,000	5,080	5,080	5,000	85,771,967
12/06/2018	5,000	▼100	10,100	5,040	5,040	5,000	85,771,967
11/06/2018	5,100	0	0	0	0	0	85,771,967
08/06/2018	5,100	0	0	0	0	0	85,771,967
07/06/2018	5,100	▲20	15,000	5,100	5,100	5,100	85,771,967
06/06/2018	5,080	0	0	0	0	0	85,771,967
05/06/2018	5,080	0	700	5,180	5,180	5,080	85,771,967
04/06/2018	5,080	0	600	5,180	5,180	5,080	85,771,967
31/05/2018	5,080	0	560	5,080	5,080	5,080	85,771,967
30/05/2018	5,080	0	0	0	0	0	85,771,967
29/05/2018	5,080	▼100	300	5,080	5,080	5,080	85,771,967
28/05/2018	5,180	▼20	91	5,180	5,180	5,180	85,771,967
25/05/2018	5,200	▼20	301	5,080	5,200	5,080	85,771,967
24/05/2018	5,220	▲140	406	5,180	5,220	5,180	85,771,967
23/05/2018	5,080	▼100	225	5,180	5,180	5,080	85,771,967
22/05/2018	5,180	▲100	10	5,180	5,180	5,180	85,771,967
18/05/2018	5,080	0	0	0	0	0	85,771,967
17/05/2018	5,080	0	0	0	0	0	85,771,967
11/05/2018	5,080	▼20	1,307	5,080	5,080	5,080	85,771,967
10/05/2018	5,100	0	0	0	0	0	85,771,967
09/05/2018	5,100	0	0	0	0	0	85,771,967
08/05/2018	5,100	▼20	300	5,100	5,100	5,100	85,771,967
07/05/2018	5,120	0	0	0	0	0	85,771,967
04/05/2018	5,120	▲40	1,515	5,120	5,120	5,120	85,771,967
02/05/2018	5,080	0	0	0	0	0	85,771,967
27/04/2018	5,080	0	866	5,100	5,100	5,080	85,771,967
26/04/2018	5,080	0	0	0	0	0	85,771,967
25/04/2018	5,080	▼20	416	5,080	5,080	5,080	85,771,967
24/04/2018	5,100	0	0	0	0	0	85,771,967
23/04/2018	5,100	▲20	300	5,100	5,100	5,100	85,771,967
20/04/2018	5,080	0	3,000	5,080	5,080	5,080	85,771,967
19/04/2018	5,080	0	400	5,080	5,080	5,080	85,771,967
18/04/2018	5,080	0	1,587	5,080	5,080	5,080	85,771,967
13/04/2018	5,080	0	0	0	0	0	85,771,967
12/04/2018	5,080	▼20	430	5,080	5,080	5,080	85,771,967
11/04/2018	5,100	▲20	20	5,100	5,100	5,100	85,771,967
10/04/2018	5,080	0	4,521	5,080	5,100	5,080	85,771,967
09/04/2018	5,080	0	575	5,000	5,080	5,000	85,771,967
06/04/2018	5,080	0	0	0	0	0	85,771,967
05/04/2018	5,080	▼20	3,300	5,080	5,080	5,080	85,771,967
04/04/2018	5,100	0	450	5,100	5,100	5,100	85,771,967
03/04/2018	5,100	▲20	1,016	5,100	5,100	5,100	85,771,967
02/04/2018	5,080	▼20	5,300	5,100	5,100	5,080	85,771,967
30/03/2018	5,100	0	0	0	0	0	85,771,967
29/03/2018	5,100	0	0	0	0	0	85,771,967
28/03/2018	5,100	0	0	0	0	0	85,771,967
27/03/2018	5,100	0	285	5,100	5,100	5,100	85,771,967
26/03/2018	5,100	0	0	0	0	0	85,771,967
23/03/2018	5,100	0	1,600	5,100	5,100	5,100	85,771,967
22/03/2018	5,100	0	2,890	5,100	5,100	5,100	85,771,967
21/03/2018	5,100	0	0	0	0	0	85,771,967
20/03/2018	5,100	0	1,110	5,100	5,100	5,100	85,771,967
19/03/2018	5,100	▼100	25	5,100	5,100	5,100	85,771,967
16/03/2018	5,200	▼80	1,312	5,240	5,240	5,200	85,771,967
15/03/2018	5,280	▲80	500	5,280	5,280	5,280	85,771,967
14/03/2018	5,200	▲100	0	5,200	5,200	5,200	85,771,967
13/03/2018	5,100	▼460	2,761	5,500	5,500	5,100	85,771,967
12/03/2018	5,560	▲500	2,303	5,060	5,560	5,060	85,771,967
09/03/2018	5,060	0	0	0	0	0	85,771,967
07/03/2018	5,060	▼20	25	5,060	5,060	5,060	85,771,967
06/03/2018	5,080	0	253	5,080	5,080	5,080	85,771,967
05/03/2018	5,080	0	0	0	0	0	85,771,967
02/03/2018	5,080	0	0	0	0	0	85,771,967
01/03/2018	5,080	0	19	5,080	5,080	5,080	85,771,967
28/02/2018	5,080	0	0	0	0	0	85,771,967
27/02/2018	5,080	0	975	5,080	5,080	5,080	85,771,967
26/02/2018	5,080	0	0	0	0	0	85,771,967
23/02/2018	5,080	0	0	0	0	0	85,771,967
22/02/2018	5,080	0	500	5,080	5,080	5,080	85,771,967
21/02/2018	5,080	0	600	5,080	5,080	5,080	85,771,967
20/02/2018	5,080	0	678	5,080	5,080	5,080	85,771,967
19/02/2018	5,080	0	0	0	0	0	85,771,967
16/02/2018	5,080	0	0	0	0	0	85,771,967
15/02/2018	5,080	0	0	0	0	0	85,771,967
14/02/2018	5,080	0	405	5,080	5,080	5,080	85,771,967
13/02/2018	5,080	0	0	0	0	0	85,771,967
12/02/2018	5,080	0	0	0	0	0	85,771,967
09/02/2018	5,080	0	1,492	5,080	5,080	5,080	85,771,967
08/02/2018	5,080	▼20	572	5,060	5,080	5,060	85,771,967
07/02/2018	5,100	0	0	0	0	0	85,771,967
06/02/2018	5,100	0	1,100	5,100	5,100	5,100	85,771,967
05/02/2018	5,100	0	0	0	0	0	85,771,967
02/02/2018	5,100	0	136	5,100	5,100	5,100	85,771,967
01/02/2018	5,100	0	0	5,100	5,100	5,100	85,771,967
30/01/2018	5,100	0	80	5,100	5,100	5,100	85,771,967
29/01/2018	5,100	0	5,522	5,100	5,100	5,100	85,771,967
26/01/2018	5,100	▲20	980	5,100	5,100	5,100	85,771,967
25/01/2018	5,080	▲20	1,020	5,080	5,080	5,080	85,771,967
24/01/2018	5,060	▼40	100	5,060	5,060	5,060	85,771,967
23/01/2018	5,100	▲60	1,000	5,100	5,100	5,100	85,771,967
22/01/2018	5,040	▲40	78	5,040	5,040	5,040	85,771,967
19/01/2018	5,000	0	0	0	0	0	85,771,967
18/01/2018	5,000	0	0	0	0	0	85,771,967
17/01/2018	5,000	▼80	17	5,000	5,000	5,000	85,771,967
16/01/2018	5,080	▲60	793	5,020	5,080	5,000	85,771,967
15/01/2018	5,020	0	0	0	0	0	85,771,967
12/01/2018	5,020	▲20	5,294	5,020	5,020	5,020	85,771,967
11/01/2018	5,000	▼40	1,609	5,020	5,020	5,000	85,771,967
10/01/2018	5,040	▲20	659	5,020	5,040	5,020	85,771,967
09/01/2018	5,020	▼40	500	5,020	5,020	5,020	85,771,967
05/01/2018	5,060	▼20	0	5,060	5,060	5,060	85,771,967
04/01/2018	5,080	▲20	74	5,080	5,080	5,080	85,771,967
03/01/2018	5,060	▲80	3,161	5,080	5,080	4,960	85,771,967
02/01/2018	4,980	▼120	98	4,980	4,980	4,980	85,771,967
29/12/2017	5,100	▲180	234	4,960	5,100	4,960	85,771,967
28/12/2017	4,920	0	40	4,920	4,920	4,920	85,771,967
27/12/2017	4,920	0	30	4,920	4,920	4,920	85,771,967
26/12/2017	4,920	▲160	65	4,920	4,920	4,920	85,771,967
25/12/2017	4,760	▼140	53	4,760	4,760	4,760	85,771,967
22/12/2017	4,900	0	10	4,900	4,900	4,900	85,771,967
21/12/2017	4,900	0	0	0	0	0	85,771,967
20/12/2017	4,900	▼20	0	4,900	4,900	4,900	85,771,967
19/12/2017	4,920	0	0	0	0	0	85,771,967
18/12/2017	4,920	▲20	35	4,920	4,920	4,920	85,771,967
15/12/2017	4,900	▲200	2	4,900	4,900	4,900	85,771,967
14/12/2017	4,700	▲20	86	4,900	4,900	4,700	85,771,967
13/12/2017	4,680	▲60	2,300	6,840	4,840	4,680	85,771,967
12/12/2017	4,620	▼240	33	4,620	4,620	4,620	85,771,967
08/12/2017	4,860	▼20	20	4,860	4,860	4,860	85,771,967
07/12/2017	4,880	▼20	1,792	4,880	4,880	4,880	85,771,967
06/12/2017	4,900	0	1,590	4,900	4,900	4,900	85,771,967
05/12/2017	4,900	0	80	4,900	4,900	4,900	85,771,967
04/12/2017	4,900	▼40	203	4,900	4,900	4,900	85,771,967
01/12/2017	4,940	▼20	0	4,940	4,940	4,940	85,771,967
30/11/2017	4,960	▲60	1,115	4,820	4,960	4,820	85,771,967
29/11/2017	4,900	▼20	240	4,900	4,900	4,900	85,771,967
28/11/2017	4,920	0	0	0	0	0	85,771,967
27/11/2017	4,920	0	105	4,920	4,920	4,920	85,771,967
24/11/2017	4,920	0	44	4,920	4,920	4,920	85,771,967
23/11/2017	4,920	▼40	880	4,960	4,960	4,920	85,771,967
22/11/2017	4,960	▲20	8,104	4,960	4,960	4,960	85,771,967
21/11/2017	4,940	0	0	0	0	0	85,771,967
20/11/2017	4,940	▲20	80	4,940	4,940	4,900	85,771,967
17/11/2017	4,920	▼40	1	4,920	4,920	4,920	85,771,967
16/11/2017	4,960	▲40	6	4,960	4,960	4,960	85,771,967
15/11/2017	4,920	▼40	457	4,900	4,960	4,900	85,771,967
14/11/2017	4,960	▲40	160	4,920	4,960	4,920	85,771,967
13/11/2017	4,920	▼60	2,966	4,980	4,980	4,920	85,771,967
10/11/2017	4,980	0	555	4,980	4,980	4,980	85,771,967
08/11/2017	4,980	▼20	168	4,940	4,980	4,940	85,771,967
07/11/2017	5,000	▲20	689	4,980	5,000	4,940	85,771,967
06/11/2017	4,980	▲60	655	5,020	5,020	4,680	85,771,967
01/11/2017	4,920	▼80	800	5,020	5,020	4,920	85,771,967
31/10/2017	5,000	0	0	0	0	0	85,771,967
27/10/2017	5,000	0	0	0	0	0	85,771,967
26/10/2017	5,000	0	1,000	5,020	5,020	5,000	85,771,967
25/10/2017	5,000	0	0	0	0	0	85,771,967
24/10/2017	5,000	▼40	1,482	5,000	5,000	5,000	85,771,967
20/10/2017	5,040	0	0	0	0	0	85,771,967
19/10/2017	5,040	0	78	5,040	5,040	5,040	85,771,967
18/10/2017	5,040	0	0	0	0	0	85,771,967
17/10/2017	5,040	0	0	0	0	0	85,771,967
13/10/2017	5,040	0	0	0	0	0	85,771,967
12/10/2017	5,040	0	0	0	0	0	85,771,967
11/10/2017	5,040	0	0	0	0	0	85,771,967
10/10/2017	5,040	▲20	8,077	5,040	5,040	5,040	85,771,967
09/10/2017	5,020	▼20	700	5,020	5,020	5,020	85,771,967
06/10/2017	5,040	0	0	0	0	0	85,771,967
05/10/2017	5,040	0	0	0	0	0	85,771,967
04/10/2017	5,040	0	0	0	0	0	85,771,967
03/10/2017	5,040	0	100	5,040	5,040	5,040	85,771,967
02/10/2017	5,040	0	400	5,040	5,040	5,040	85,771,967
29/09/2017	5,040	0	0	0	0	0	85,771,967
28/09/2017	5,040	▲40	100	5,040	5,040	5,040	85,771,967
27/09/2017	5,000	0	0	0	0	0	85,771,967
26/09/2017	5,000	0	0	0	0	0	85,771,967
22/09/2017	5,000	▼20	3,700	5,000	5,000	5,000	85,771,967
18/09/2017	5,020	0	0	0	0	0	85,771,967
15/09/2017	5,020	0	0	0	0	0	85,771,967
14/09/2017	5,020	▼20	10,000	5,020	5,020	5,020	85,771,967
13/09/2017	5,040	0	0	0	0	0	85,771,967
12/09/2017	5,040	0	1	5,040	5,040	5,040	85,771,967
11/09/2017	5,040	0	300	5,040	5,040	5,040	85,771,967
08/09/2017	5,040	0	7,100	5,040	5,040	5,020	85,771,967
07/09/2017	5,040	0	3,000	5,040	5,040	5,040	85,771,967
06/09/2017	5,040	0	0	0	0	0	85,771,967
05/09/2017	5,040	0	0	0	0	0	85,771,967
04/09/2017	5,040	0	0	0	0	0	85,771,967
01/09/2017	5,040	0	0	0	0	0	85,771,967
31/08/2017	5,040	▼20	5,000	5,060	5,060	5,040	85,771,967
30/08/2017	5,060	0	0	0	0	0	85,771,967
29/08/2017	5,060	0	202	5,060	5,060	5,060	85,771,967
28/08/2017	5,060	0	1,000	5,060	5,060	5,060	85,771,967
25/08/2017	5,060	0	0	0	0	0	85,771,967
24/08/2017	5,060	0	0	0	0	0	85,771,967
23/08/2017	5,060	0	0	0	0	0	85,771,967
22/08/2017	5,060	0	10,848	5,060	5,060	5,060	85,771,967
21/08/2017	5,060	0	195	5,060	5,060	5,060	85,771,967
18/08/2017	5,060	0	0	0	0	0	85,771,967
17/08/2017	5,060	▲20	265	5,060	5,060	5,060	85,771,967
16/08/2017	5,040	0	0	0	0	0	85,771,967
15/08/2017	5,040	0	396	5,040	5,040	5,040	85,771,967
14/08/2017	5,040	0	0	0	0	0	85,771,967
11/08/2017	5,040	▼20	0	5,040	5,040	5,040	85,771,967
10/08/2017	5,060	0	0	0	0	0	85,771,967
09/08/2017	5,060	0	0	0	0	0	85,771,967
08/08/2017	5,060	0	0	0	0	0	85,771,967
07/08/2017	5,060	0	0	0	0	0	85,771,967
04/08/2017	5,060	▲40	200	5,060	5,060	5,060	85,771,967
03/08/2017	5,020	0	0	0	0	0	85,771,967
02/08/2017	5,020	0	218	5,020	5,020	5,020	85,771,967
01/08/2017	5,020	0	2,183	5,020	5,020	5,020	85,771,967
31/07/2017	5,020	▼20	0	5,020	5,020	5,020	85,771,967
28/07/2017	5,040	▼20	599	5,040	5,040	5,040	85,771,967
27/07/2017	5,060	0	0	0	0	0	85,771,967
26/07/2017	5,060	0	0	0	0	0	85,771,967
25/07/2017	5,060	▲40	63	5,060	5,060	5,060	85,771,967
24/07/2017	5,020	0	2,000	5,020	5,020	5,020	85,771,967
21/07/2017	5,020	0	399	5,020	5,020	5,020	85,771,967
20/07/2017	5,020	0	0	0	0	0	85,771,967
19/07/2017	5,020	▼20	1,000	5,020	5,020	5,020	85,771,967
18/07/2017	5,040	▼20	791	5,060	5,060	5,040	85,771,967
17/07/2017	5,060	0	100	5,060	5,060	5,060	85,771,967
14/07/2017	5,060	0	0	0	0	0	85,771,967
13/07/2017	5,060	▼20	200	5,060	5,060	5,060	85,771,967
12/07/2017	5,080	▲40	1,000	5,080	5,080	5,080	85,771,967
11/07/2017	5,040	▲20	21,984	5,020	5,060	5,020	85,771,967
10/07/2017	5,020	▼40	1,000	5,020	5,020	5,020	85,771,967
07/07/2017	5,060	0	0	0	0	0	85,771,967
06/07/2017	5,060	0	0	0	0	0	85,771,967
05/07/2017	5,060	0	200	5,060	5,060	5,060	85,771,967
04/07/2017	5,060	0	0	0	0	0	85,771,967
03/07/2017	5,060	0	98	5,060	5,060	5,060	85,771,967
30/06/2017	5,060	0	0	0	0	0	85,771,967
29/06/2017	5,060	▲20	4,900	5,060	5,060	5,060	85,771,967
28/06/2017	5,040	0	0	0	0	0	85,771,967
27/06/2017	5,040	▼40	1,200	5,080	5,080	5,040	85,771,967
26/06/2017	5,080	▼20	0	5,080	5,080	5,080	85,771,967
23/06/2017	5,100	▲20	1,000	5,100	5,100	5,100	85,771,967
22/06/2017	5,080	▼20	199	5,080	5,080	5,080	85,771,967
21/06/2017	5,100	0	0	0	0	0	85,771,967
20/06/2017	5,100	0	0	0	0	0	85,771,967
16/06/2017	5,100	▲20	100	5,100	5,100	5,100	85,771,967
15/06/2017	5,080	0	0	0	0	0	85,771,967
14/06/2017	5,080	▼20	0	5,080	5,080	5,080	85,771,967
13/06/2017	5,100	▼20	4,800	5,100	5,100	5,100	85,771,967
12/06/2017	5,120	▲20	5,020	5,100	5,120	5,100	85,771,967
09/06/2017	5,100	0	6,944	5,100	5,100	5,100	85,771,967
08/06/2017	5,100	▲260	13,798	5,360	5,360	5,100	85,771,967