CSX Index ( 2024/04/19 Market Closed )
Current Index Change %Change Opening High Low Trading Volume
(shr)		 Trading Value
(KHR)
425.93 5.35 1.24 430.97 431.16 421.68 146,097 1,096,709,360
Remark: Trading Volume/Value include Volume/Value from Auction Trading Method and Negotiated Trading Method.

CSX Index’s data doesn’t include data of stocks listed in the Growth Board.
Date Current Index %Change Opening High Low Trading Volume
(shr)		 Trading Value
(KHR)		 Market
Cap.(Mil.KHR)
02/06/2022 506.67 0.07 505.87 506.73 505.29 78,554 768,043,980 7,684,494
01/06/2022 506.31 0.11 504.6 506.31 504.4 98,571 1,057,032,760 7,679,167
31/05/2022 505.75 0.39 507.07 507.55 504.73 43,061 418,113,840 7,670,545
30/05/2022 507.71 0.35 508.93 508.98 506.41 111,681 1,229,439,260 7,700,381
27/05/2022 509.5 0.23 509.06 509.75 508.15 107,662 1,118,511,640 7,727,557
26/05/2022 510.67 0.25 511.01 511.01 508.39 514,248 2,759,026,800 7,745,210
25/05/2022 509.41 0.27 507.99 509.41 507.08 155,924 1,614,033,550 7,726,175
24/05/2022 508.03 0.03 507.65 508.03 506.64 121,241 1,518,559,280 7,705,256
23/05/2022 508.17 0.11 508.45 509.07 506.31 105,053 1,118,465,100 7,707,264
20/05/2022 508.71 0.36 506.9 508.71 504.42 124,238 1,391,367,360 7,715,483
18/05/2022 506.86 0.45 504.57 506.86 504.05 100,323 988,072,350 7,687,392
17/05/2022 504.57 0.34 505.74 505.76 504.23 115,932 1,208,630,800 7,652,708
16/05/2022 506.27 0.03 507.55 509.09 504.8 149,875 1,492,917,530 7,678,451
13/05/2022 506.12 0.31 504.56 507.99 504.56 93,047 854,372,150 7,676,169
12/05/2022 504.56 0.19 503.69 505.3 502.98 130,854 1,180,871,850 7,652,634
11/05/2022 503.59 0.02 502.88 504.36 502.15 160,631 1,658,698,460 7,637,880
10/05/2022 503.5 0.71 506.73 507.12 502.38 203,989 2,251,392,030 7,636,507
09/05/2022 507.09 0.40 509.17 509.17 506.15 158,303 1,749,629,650 7,690,910
06/05/2022 509.12 1.01 503.47 509.94 503.47 149,794 1,590,392,810 7,721,712
05/05/2022 504.04 3.72 504.68 507.54 500.22 498,541 5,419,913,580 7,644,754
04/05/2022 523.53 0.06 525.04 530.05 523.25 356,024 3,744,452,820 7,940,329
03/05/2022 523.84 0.75 526.74 527.46 522.32 522,456 5,016,519,770 7,944,946
02/05/2022 527.78 0.45 529.37 530.7 527.44 294,574 3,306,903,350 8,004,778
29/04/2022 530.15 0.03 529.15 530.5 528.32 244,817 2,443,935,440 8,040,747
28/04/2022 530.29 0.01 530.39 531.63 528.81 146,641 1,487,713,200 8,042,774
27/04/2022 530.34 0.31 531.42 532.56 529.3 264,225 2,970,578,150 8,043,574
26/04/2022 531.99 0.70 533.95 534.24 531.87 206,898 2,180,267,730 8,068,536
25/04/2022 535.76 0.22 534.57 538.57 533.41 15,393,692 175,698,710,860 8,125,798
22/04/2022 534.57 0.60 533.18 536.03 532.68 172,707 1,917,747,940 8,107,692
21/04/2022 531.37 0.37 528.8 532.05 527.71 251,580 2,890,621,140 8,059,185
20/04/2022 529.42 1.06 533.7 534.33 528.71 336,054 3,977,812,910 8,029,665
19/04/2022 535.07 0.60 534.38 538.73 533.53 280,413 3,004,341,370 8,115,329
18/04/2022 538.28 0.12 538.86 539.43 536.98 205,174 1,941,278,740 8,163,970
13/04/2022 538.95 0.39 536.81 539.73 535.83 176,098 1,856,314,000 8,174,169
12/04/2022 536.86 1.04 539.45 542.93 535.56 370,093 4,094,480,180 8,142,487
11/04/2022 542.5 3.89 542.87 544.59 525.93 813,433 9,405,989,000 8,227,956
08/04/2022 522.21 2.93 509.85 524.17 509.85 855,881 7,594,447,050 7,920,321
07/04/2022 507.33 1.08 500.09 507.94 493.14 1,261,880 13,394,507,260 7,694,554
06/04/2022 512.87 7.22 514.72 514.72 509.7 255,802 1,898,694,680 7,778,630
05/04/2022 552.81 1.15 556.61 558.41 551.15 186,460 1,924,651,740 8,384,393
04/04/2022 559.23 0.06 563.54 566.59 557.99 60,241 579,162,690 8,481,705
01/04/2022 559.57 0.06 560.35 565.52 559.57 83,416 730,804,220 8,486,925
31/03/2022 559.89 0.30 557.29 561.81 555.37 271,814 3,331,066,790 8,491,694
30/03/2022 561.6 0.86 564.85 565.01 560.71 103,696 1,222,819,310 8,517,721
29/03/2022 566.46 0.57 567.88 567.88 562.63 191,550 2,294,529,690 8,591,414
28/03/2022 569.71 0.83 571.59 573.87 569.71 132,565 1,359,566,260 8,640,684
25/03/2022 574.5 0.03 574.49 575.86 573.1 137,278 1,482,216,700 8,713,256
24/03/2022 574.69 0.34 575.25 575.85 571.43 106,514 1,077,703,270 8,716,259
23/03/2022 572.72 0.10 572.34 572.83 570.27 98,105 781,320,670 8,686,389
22/03/2022 572.17 0.12 574.71 574.71 568.93 136,721 1,086,366,670 8,677,977
21/03/2022 571.49 0.12 578.15 578.35 570.64 193,018 1,445,509,830 8,667,691
18/03/2022 572.17 0.73 571.35 574.77 569.08 74,440 809,908,360 8,677,952
17/03/2022 568 0.17 565.99 574.35 565.99 100,630 991,413,550 8,614,769
16/03/2022 567.03 1.33 573.34 574.39 562.61 256,396 2,723,439,660 8,600,039
15/03/2022 574.69 0.45 577.23 577.74 574.19 199,663 1,561,476,800 8,716,202
14/03/2022 577.28 0.09 576.69 577.51 574.74 142,401 1,297,123,280 8,755,513
11/03/2022 576.74 0.02 576.33 577.17 575.5 107,671 1,000,357,370 8,747,277
10/03/2022 576.83 0.17 575.29 577.91 574.97 135,890 1,001,689,740 8,748,630
09/03/2022 575.86 0.07 576.38 576.44 573.11 178,580 1,811,665,380 8,734,015
07/03/2022 576.24 0.11 575.7 576.79 571.86 245,891 1,966,668,970 8,739,692
04/03/2022 575.6 0.33 576.86 577.17 571.86 151,206 1,238,482,910 8,730,022
03/03/2022 573.7 0.28 572.42 576.42 571.85 85,368 942,137,950 8,701,222
02/03/2022 572.1 0.78 569.61 577.91 569.05 184,386 1,983,786,380 8,676,973
01/03/2022 567.7 1.36 569.15 569.72 551.16 423,918 5,106,821,920 8,610,163
28/02/2022 575.51 2.38 581.73 588.31 572.65 254,646 2,531,826,020 8,728,628
25/02/2022 589.53 0.33 579.52 592.78 575.68 488,356 5,481,074,700 8,941,329
24/02/2022 591.49 3.13 604 611.03 580.97 796,883 6,505,798,760 8,971,023
23/02/2022 610.58 3.39 603.12 619.45 592.51 816,055 6,415,040,040 9,260,592
22/02/2022 590.54 3.96 575.63 590.54 570.49 442,906 3,255,372,250 8,956,589
21/02/2022 568.07 1.10 569.9 571.09 565.97 217,199 1,712,919,020 8,615,789
18/02/2022 561.87 0.64 558.12 563.42 557.03 149,053 1,859,120,990 8,521,718
17/02/2022 558.28 0.43 559.41 561.84 554.47 218,895 2,521,478,450 8,467,397
16/02/2022 555.87 1.55 547.4 555.87 547.4 318,196 3,713,839,750 8,430,699
15/02/2022 547.4 0.99 543.2 552.46 543.2 221,894 2,748,414,370 8,302,307
14/02/2022 542.01 0.34 542.19 542.65 536.68 245,641 2,264,815,910 8,220,623
11/02/2022 540.17 0.86 533.28 541.96 530.43 417,630 4,453,792,010 8,192,714
10/02/2022 535.57 3.28 556.77 556.77 516.22 674,907 8,434,536,060 8,122,852
09/02/2022 553.71 6.79 553.92 554.29 553.1 152,888 926,237,030 8,398,075
08/02/2022 518.52 6.70 513.36 519.09 512.22 218,081 2,142,517,110 7,864,311
07/02/2022 485.94 4.20 480.69 486.06 472.7 385,390 3,824,935,340 7,370,219
04/02/2022 466.37 0.00 466.01 467.05 466.01 29,590 219,894,530 7,073,277
03/02/2022 466.38 0.07 466.49 467.69 465.65 32,439 313,368,030 7,073,473
02/02/2022 466.71 0.01 466.79 467.42 466.17 29,774 266,721,220 7,078,529
01/02/2022 466.74 0.04 466.93 467.73 465.72 18,160 168,858,360 7,079,003
31/01/2022 466.93 0.01 466.55 467.17 465.3 57,785 394,644,340 7,081,889
28/01/2022 467 0.03 465.81 467.25 465.81 20,437 171,470,770 7,082,934
27/01/2022 466.87 0.09 466.99 467.61 465.78 32,351 273,919,880 7,080,998
26/01/2022 467.31 0.09 466.91 467.65 466.41 51,715 337,469,740 7,087,609
25/01/2022 466.91 0.22 467.39 468.29 466.41 76,894 607,378,140 7,081,483
24/01/2022 467.96 0.39 469.22 471.15 467.96 34,791 301,276,490 7,097,524
21/01/2022 469.81 0.03 468.52 470.46 468.25 81,318 605,952,980 7,125,457
20/01/2022 469.66 0.17 470.45 470.45 467.84 57,389 410,937,400 7,123,310
19/01/2022 470.45 0.09 472.14 472.35 469.81 48,840 430,133,910 7,135,248
18/01/2022 470.01 0.52 469.38 470.12 467.78 63,011 522,243,720 7,128,478
17/01/2022 467.57 0.15 467.87 468.44 465.18 37,212 336,853,830 7,091,539
14/01/2022 468.28 0.21 467.21 468.28 466.59 116,321 512,327,780 7,102,386
13/01/2022 467.3 0.05 468.22 468.22 466.11 46,570 470,483,490 7,087,511
12/01/2022 467.08 0.01 466.47 468.26 465.99 51,014 402,735,960 7,084,039
11/01/2022 467.04 0.09 468.84 468.96 466.45 46,721 450,801,840 7,083,517
10/01/2022 467.48 0.04 468.23 471.65 467.24 42,319 423,980,190 7,090,119
06/01/2022 467.65 0.21 470.49 470.49 466.4 67,128 471,521,090 7,092,820
05/01/2022 466.68 0.07 465.12 471.58 465.12 46,795 408,098,430 7,078,007
04/01/2022 466.36 0.10 466.25 467.44 464.48 115,713 669,370,720 7,073,199
03/01/2022 466.82 1.39 466.53 469.96 462.76 95,514 934,901,750 7,080,123
31/12/2021 473.39 1.28 479.48 483.52 470.99 90,290 823,448,230 7,179,804
30/12/2021 479.54 2.56 478.42 485.6 471.57 32,648,434 70,454,941,610 7,273,055
29/12/2021 467.57 0.80 463.28 468.22 463.28 63,040 477,679,920 7,091,575
28/12/2021 463.84 0.32 462.23 464.45 462.23 70,801 481,212,080 7,035,027
27/12/2021 462.37 0.11 463.05 463.39 461.24 27,470 220,804,230 7,012,622
24/12/2021 462.9 0.11 462.29 464.2 462.12 50,648 552,987,970 7,020,790
23/12/2021 462.39 0.31 460.97 462.75 460.15 26,897 197,221,050 7,012,961
22/12/2021 460.97 0.02 459.35 461.75 459.17 78,979 316,252,190 6,991,471
21/12/2021 461.06 0.08 460.29 462.62 460.29 88,268 308,150,170 6,992,803
20/12/2021 461.43 0.23 461.18 462.34 460.05 35,817 278,073,250 6,998,409
17/12/2021 462.5 0.01 461.95 463.44 460.75 13,842 135,250,150 7,014,722
16/12/2021 462.46 0.77 458.96 463.4 458.23 16,250 143,055,980 7,014,031
15/12/2021 458.91 0.21 458.75 463.57 458.2 44,027 419,969,600 6,960,175
14/12/2021 459.89 0.08 461.15 461.15 458.61 31,656 311,499,250 6,975,057
13/12/2021 460.24 1.50 467.3 467.3 455.59 45,553 469,760,030 6,980,397
10/12/2021 467.25 0.51 467.48 469.17 465.56 38,421 287,815,750 7,086,757
09/12/2021 464.86 0.77 460.61 472.9 460.04 37,881 378,601,100 7,050,437
08/12/2021 461.29 0.49 461.62 462.2 455.82 61,925 581,658,090 6,996,252
07/12/2021 463.55 2.18 472.49 474.12 463.55 105,151 1,001,477,390 7,030,637
06/12/2021 473.88 1.30 480.12 481.47 470.12 68,154 694,860,380 7,187,185
03/12/2021 480.12 0.20 480.38 481.87 478.44 26,413 208,513,320 7,281,864
02/12/2021 479.14 0.18 479.99 481.23 478.62 39,384 340,385,040 7,266,977
01/12/2021 479.99 0.19 480.66 481.55 479.89 26,490 243,176,920 7,279,882
30/11/2021 480.88 0.52 482.7 482.74 480.42 69,115 713,355,530 7,293,459
29/11/2021 483.38 0.21 484.14 484.94 483.2 26,691 272,931,430 7,331,264
26/11/2021 484.39 0.06 484.03 484.96 483.61 34,597 304,704,160 7,346,619
25/11/2021 484.08 0.25 484 486.09 483.43 12,799 108,319,220 7,341,914
24/11/2021 485.27 0.15 483.29 486.36 482.72 57,207 538,976,390 7,360,068
23/11/2021 484.56 0.04 484.04 484.69 482.51 30,414 310,905,530 7,349,303
22/11/2021 484.77 0.17 484.98 485.78 482.38 58,345 471,877,180 7,352,481
17/11/2021 485.6 0.11 485.65 486.93 484.72 40,625 464,549,150 7,365,057
16/11/2021 485.09 0.11 484.09 485.28 483.16 28,018 263,258,570 7,357,205
15/11/2021 484.54 0.10 485.01 485.29 482.97 49,144 454,319,870 7,348,975
12/11/2021 485.01 0.08 484.07 486.63 483.29 26,436 200,307,090 7,356,069
11/11/2021 484.6 0.00 484.03 484.84 478.32 83,906 704,899,670 7,349,806
10/11/2021 484.61 0.50 486.12 486.7 483.91 49,956 435,852,710 7,349,918
08/11/2021 487.04 0.53 489.38 490.33 486.97 44,006 446,690,310 7,386,804
05/11/2021 489.62 0.16 489.41 490.15 488.74 26,239 221,149,650 7,425,968
04/11/2021 488.84 0.01 489.66 489.66 487.32 32,963 335,136,450 7,414,180
03/11/2021 488.87 0.24 491.16 491.16 487.66 36,944 317,597,190 7,414,542
02/11/2021 487.71 0.09 489.39 491.91 487.29 52,029 444,963,710 7,396,973
01/11/2021 488.14 0.84 492.26 492.26 488.14 47,468 452,143,880 7,403,599
28/10/2021 492.26 0.23 491.11 492.26 490.34 34,938 304,548,960 7,466,051
27/10/2021 491.11 0.11 491.33 492.1 490.23 35,671 341,835,110 7,448,525
26/10/2021 491.65 0.11 492.73 492.73 491.04 39,515 381,874,080 7,456,734
25/10/2021 492.17 0.21 493.65 493.65 491.02 61,000 671,330,490 7,464,595
22/10/2021 493.22 0.33 491.66 495.05 491.66 21,750 223,549,640 7,480,581
21/10/2021 491.61 0.06 490.74 493 490.35 39,833 431,028,240 7,456,133
20/10/2021 491.31 0.08 490.78 493.36 489.35 30,700 258,571,710 7,451,623
19/10/2021 490.92 0.54 493.46 493.46 490.3 43,362 465,886,960 7,445,705
18/10/2021 493.57 0.44 494.52 494.57 490.59 44,405 462,478,630 7,485,943
14/10/2021 495.77 0.02 497.02 497.49 493.12 20,030 207,378,880 7,519,299
13/10/2021 495.89 0.68 490.32 495.89 488.34 94,340 978,689,610 7,521,045
12/10/2021 492.55 0.84 494.69 495.45 486.04 51,361 521,281,420 7,470,388
11/10/2021 496.71 1.20 502.17 504.97 496.04 63,303 588,750,490 7,533,465
08/10/2021 502.75 0.34 505.6 510.6 500.82 82,853 907,027,510 7,625,042
04/10/2021 504.46 1.46 505.76 512.84 500.38 116,162 1,313,205,680 7,650,982
01/10/2021 497.19 1.44 491.87 505.6 491.75 129,799 1,365,849,690 7,540,844
30/09/2021 490.11 0.80 489.3 497.3 487.23 43,590 390,801,180 7,433,474
29/09/2021 486.23 0.12 486.34 487.95 481.73 120,894 1,265,926,090 7,374,589
28/09/2021 486.8 0.87 490.54 490.59 485.47 82,429 788,901,000 7,383,213
27/09/2021 491.07 1.01 494.93 495.49 490.86 83,946 820,435,160 7,447,991
23/09/2021 496.07 0.15 496.82 497.7 495.77 23,126 236,959,370 7,523,782
22/09/2021 496.82 0.27 497.57 498.71 496.25 71,193 619,079,070 7,535,121
21/09/2021 498.19 0.05 499.01 499.1 497.43 33,194 343,241,310 7,555,878
20/09/2021 498.44 0.24 501.02 501.02 497.75 34,369 325,838,730 7,559,780
17/09/2021 499.64 0.29 497.61 503.44 497.52 43,530 413,293,840 7,577,944
16/09/2021 498.19 0.30 499.67 499.98 497.23 47,764 460,814,070 7,555,895
15/09/2021 499.67 0.69 502.56 502.56 497.65 55,626 567,731,980 7,578,443
14/09/2021 503.13 0.32 503.57 504.71 501.34 60,367 593,506,220 7,630,842
13/09/2021 504.73 0.54 507.68 507.68 503.58 41,713 380,265,810 7,655,100
10/09/2021 507.45 0.04 507.67 507.81 506.02 35,206 386,625,520 7,696,432
09/09/2021 507.67 0.00 507.14 509.39 506.66 29,707 271,546,740 7,699,721
08/09/2021 507.66 0.18 508.59 510.11 507.54 51,926 617,404,810 7,699,593
07/09/2021 508.6 0.18 507.69 509.07 506.44 36,025 357,365,560 7,713,864
06/09/2021 507.69 0.91 512.58 515.55 506.32 83,011 882,760,550 7,700,078
03/09/2021 512.36 1.20 507.97 512.56 507.97 57,039 626,432,850 7,770,795
02/09/2021 506.26 0.67 502.85 517.55 502.28 72,663 811,112,520 7,678,347
01/09/2021 502.9 1.10 508.3 508.5 495.02 146,864 1,523,327,010 7,627,419
31/08/2021 508.47 0.75 510.93 511.73 507.18 76,706 702,457,970 7,711,854
30/08/2021 512.29 1.12 518.32 518.76 511.02 152,229 1,284,273,760 7,769,729
27/08/2021 518.1 0.28 518.96 521.53 517.06 84,402 871,818,880 7,857,919
26/08/2021 519.53 0.38 521.45 522.02 519.37 45,417 459,476,540 7,879,678
25/08/2021 521.5 0.06 521.42 522.58 520.77 50,386 541,405,340 7,909,434
24/08/2021 521.19 0.60 525.05 525.05 520.87 72,418 792,336,900 7,904,850
23/08/2021 524.31 0.20 526.09 526.7 523.76 64,560 597,752,990 7,952,120
20/08/2021 525.36 0.05 525.25 526.29 524.22 89,284 657,726,780 7,968,022
19/08/2021 525.08 0.29 523.07 532.71 523.07 60,962 657,810,910 7,963,838
18/08/2021 523.54 0.25 523.92 524.14 522.42 88,356 860,294,850 7,940,458
17/08/2021 524.87 0.61 527.59 527.59 524.23 112,236 1,108,710,020 7,960,600
16/08/2021 528.11 0.53 530.01 530.87 527.37 86,920 854,422,630 8,009,785
13/08/2021 530.9 0.32 532.44 533.15 530.21 138,207 994,418,610 8,052,001
12/08/2021 532.58 0.38 531.19 533.82 531.19 266,516 1,769,203,910 8,077,537
11/08/2021 530.59 0.05 530.22 531.97 530.13 76,822 730,948,240 8,047,300
10/08/2021 530.85 0.04 531.26 531.98 530.56 79,651 714,248,090 8,051,340
09/08/2021 531.04 0.11 532.32 535.15 530.61 92,523 967,814,750 8,054,135
06/08/2021 531.64 0.26 529.64 531.67 528.51 96,463 980,922,400 8,063,256
05/08/2021 530.28 0.56 532.25 532.25 528.21 97,161 980,332,760 8,042,665
04/08/2021 533.25 0.56 534.69 535.26 531.49 113,936 1,105,231,360 8,087,691
03/08/2021 536.26 0.29 538.3 538.6 534.55 108,317 1,057,580,170 8,133,350
02/08/2021 537.84 0.53 541.63 541.63 537.84 67,151 640,123,520 8,157,288
30/07/2021 540.73 0.15 540.28 541.42 539.16 99,777 814,622,030 8,201,138
29/07/2021 541.53 0.11 540.2 543.96 539.18 68,777 692,872,770 8,213,314
28/07/2021 540.95 0.19 541.02 541.59 539.07 84,580 999,227,430 8,204,534
27/07/2021 542 0.47 544.55 544.75 541.51 58,993 607,472,690 8,220,349
26/07/2021 544.54 0.12 545.55 546.2 543.6 71,806 649,110,590 8,258,967
23/07/2021 545.21 0.01 544.79 546.41 543.92 106,771 1,183,454,860 8,269,130
22/07/2021 545.14 0.57 542.04 545.56 541.77 115,017 975,373,640 8,268,042
21/07/2021 542.04 0.18 540.35 542.5 539.78 78,652 898,681,290 8,221,021
20/07/2021 541.06 0.38 541.95 542.52 540.38 106,479 761,180,020 8,206,157
19/07/2021 543.15 0.24 542.98 543.82 540.09 81,779 697,577,530 8,237,885
16/07/2021 544.46 0.14 543.87 545.53 542.37 119,407 1,002,522,600 8,257,668
15/07/2021 545.24 0.41 547.04 548.06 542.98 97,294 1,154,056,230 8,269,615
14/07/2021 547.46 0.56 551.72 553.58 544.92 165,778 1,857,856,880 8,303,274
13/07/2021 550.57 0.60 548.11 555.29 548.11 177,594 1,954,105,270 8,350,460
12/07/2021 547.31 1.67 541.03 551.81 541.03 321,142 3,861,104,420 8,300,923
09/07/2021 538.31 0.88 532.28 538.31 531.76 191,425 2,153,444,920 8,164,422
08/07/2021 533.64 0.01 536.49 537.2 532.16 101,599 1,085,138,840 8,093,596
07/07/2021 533.58 1.29 525.65 541.94 525.65 242,859 2,847,729,460 8,092,721
06/07/2021 526.78 1.07 532.57 532.62 526.73 172,665 1,958,245,620 7,989,543
05/07/2021 532.47 2.67 544.86 544.86 527.3 308,243 3,238,050,890 8,075,884
02/07/2021 547.05 0.96 548 549.91 546.04 195,389 2,081,700,240 8,296,985
01/07/2021 552.34 0.34 553.9 554.36 551.69 107,145 1,276,756,370 8,377,265
30/06/2021 554.21 0.55 554.27 556.23 553.08 102,880 1,137,298,840 8,405,558
29/06/2021 557.26 0.39 555.85 558.53 552.48 205,238 1,998,504,410 8,451,834
28/06/2021 559.43 0.38 560.64 561.9 550.1 336,269 4,040,013,000 8,484,735
25/06/2021 561.57 0.83 558.53 561.75 555.53 225,772 2,492,625,490 8,517,243
24/06/2021 556.95 0.82 561.49 561.59 556.04 209,068 2,406,285,800 8,447,087
23/06/2021 561.53 0.37 565.39 566.19 560.95 345,156 2,492,315,690 8,516,687
22/06/2021 563.59 0.30 566.43 568.68 561.92 502,408 4,590,531,200 8,547,799
21/06/2021 565.31 3.52 512.61 576.16 512.61 1,067,003 12,700,395,490 8,573,923
17/06/2021 546.11 8.57 555.58 555.69 544.73 422,940 2,879,774,780 8,282,675
16/06/2021 597.28 7.63 599.75 599.77 595.75 317,516 3,424,669,040 9,058,767
15/06/2021 646.59 0.08 646.11 648.46 645.54 75,589 660,594,920 9,806,753
14/06/2021 647.1 0.19 648.18 648.84 647.02 81,567 473,837,650 9,814,415
11/06/2021 648.3 0.10 649.66 651.03 647.68 113,063 655,200,560 9,832,614
10/06/2021 647.62 0.47 647.39 650.53 646.63 44,117 513,593,260 9,822,304
09/06/2021 650.65 0.63 654.95 655.36 648.94 99,373 762,999,110 9,868,356
08/06/2021 654.8 0.08 653.84 654.92 653.14 45,193 349,177,510 9,931,200
07/06/2021 654.27 0.05 655.2 656.39 653.15 70,955 474,738,640 9,923,246
04/06/2021 654.63 0.16 654.79 655.29 653.76 31,414 310,519,130 9,928,647
03/06/2021 653.6 0.17 654.11 655.22 652.29 36,509 357,308,430 9,913,043
02/06/2021 654.73 0.32 656.91 658.4 653.67 26,059 219,608,670 9,930,213
01/06/2021 656.86 0.20 656.34 659.71 655.38 108,985 740,537,800 9,962,472
31/05/2021 655.56 0.63 653.69 656.06 651.06 56,254 476,935,510 9,942,758
28/05/2021 651.47 0.20 649.85 651.62 649.85 124,567 502,742,620 9,880,725
27/05/2021 650.19 0.10 651.89 652.74 649.08 92,561 348,978,440 9,861,306
26/05/2021 649.56 0.11 652.63 652.63 649.29 42,469 256,835,790 9,851,737
25/05/2021 650.26 0.02 648.49 653.45 648.49 135,912 620,019,840 9,862,354
24/05/2021 650.13 0.75 651.23 652.75 650.13 229,456 932,994,850 9,860,393
21/05/2021 655.01 0.06 655.94 657.35 653.45 122,030 574,894,410 9,934,437
20/05/2021 654.63 0.28 653.71 655.57 652.92 94,595 407,781,730 9,928,723
19/05/2021 652.8 0.02 653.2 653.84 651.72 82,388 466,225,260 9,900,944
18/05/2021 652.7 0.47 655.48 655.48 652.14 130,834 696,743,420 9,899,372
17/05/2021 655.77 0.07 656.34 657.67 653.91 96,943 579,455,890 9,945,974
13/05/2021 656.22 0.23 658.42 660.42 654.38 121,793 744,416,700 9,952,746
12/05/2021 657.74 0.47 654.88 660.52 654.57 257,036 1,680,630,210 9,975,774
11/05/2021 654.67 0.44 655.88 661.2 654.67 327,042 1,482,475,060 9,929,254
10/05/2021 657.59 0.02 655.67 657.59 649.38 207,244 1,156,052,910 9,973,535
07/05/2021 657.46 1.31 652.94 661.93 652.33 166,218 1,042,383,580 9,971,541
06/05/2021 648.97 1.28 640.89 649.08 639 105,697 665,137,040 9,842,766
05/05/2021 640.75 0.09 640.15 643.31 638.54 83,663 364,089,510 9,718,181
04/05/2021 640.2 0.25 638.33 640.2 634.17 107,649 531,732,590 9,709,795
03/05/2021 638.59 0.65 641.95 641.95 637.06 41,943 405,603,010 9,685,365
29/04/2021 642.79 0.85 637.46 642.79 637.1 42,884 412,604,260 9,749,036
28/04/2021 648.33 0.38 645.96 649.42 645.8 31,496 197,918,820 9,833,135
27/04/2021 645.85 0.34 645.52 648.41 643.97 38,508 298,793,380 9,795,415
23/04/2021 643.69 0.33 644.93 644.93 641.26 49,950 173,192,710 9,762,780
22/04/2021 641.59 0.20 640.38 641.59 638.99 15,606 85,027,500 9,730,853
21/04/2021 640.29 0.03 640.56 640.67 639.44 18,268 48,000,720 9,711,119
20/04/2021 640.51 0.14 641.34 641.58 637.66 30,415 112,415,430 9,714,531
19/04/2021 641.41 0.35 639.27 643.57 638.77 66,456 150,973,660 9,728,082
13/04/2021 639.18 0.06 632.89 642.02 632.89 29,402 213,314,790 9,694,383
12/04/2021 638.81 0.09 639.54 639.82 634.72 24,682 241,433,610 9,688,775
09/04/2021 639.37 0.10 639.87 640.56 637.47 27,117 140,883,600 9,697,225
08/04/2021 640 0.06 640.39 640.71 638.78 24,348 204,032,050 9,706,742
07/04/2021 640.39 0.04 641.25 642.47 639.09 37,325 167,121,710 9,712,666
06/04/2021 640.65 0.12 641.33 641.38 639.55 23,550 131,181,820 9,716,593
05/04/2021 641.45 0.06 642.27 642.27 639.13 40,803 235,266,260 9,728,680
02/04/2021 641.82 0.00 641.84 642.6 641.6 11,707 59,080,370 9,734,299
01/04/2021 641.84 0.39 639.32 643.03 639.32 84,018 420,213,880 9,734,739
31/03/2021 639.36 0.09 641.1 641.36 637.49 70,624 333,352,620 9,697,096
30/03/2021 639.93 0.59 641.48 642.06 620.07 93,949 486,294,540 9,705,731
29/03/2021 643.7 0.15 642.88 645 640.38 92,990 369,333,710 9,762,900
26/03/2021 642.76 0.45 641.88 647.82 641.25 74,805 423,037,290 9,748,647
25/03/2021 639.87 0.16 640.86 641.44 638.08 205,677 606,011,640 9,704,849
24/03/2021 640.91 0.05 640.94 642.52 639.69 1,634,196 18,747,796,910 9,720,591
23/03/2021 641.2 0.27 640.01 641.72 639.78 230,505 655,971,650 9,724,995
22/03/2021 639.46 0.03 641.2 642.11 638.75 195,685 748,931,510 9,698,614
19/03/2021 639.64 0.23 637.88 640.96 637.88 93,886 317,828,390 9,701,236
18/03/2021 638.19 0.20 635.18 638.57 634.55 108,378 266,553,930 9,679,231
17/03/2021 636.89 0.11 637.24 637.58 635.15 154,053 354,503,720 9,659,636
16/03/2021 636.16 0.04 637.34 637.39 632.68 32,218 174,867,820 9,648,468
15/03/2021 636.44 0.38 637.27 637.27 631.95 53,584 190,092,610 9,652,760
12/03/2021 634.02 0.25 630.97 635.68 628.69 20,614 101,511,900 9,616,032
11/03/2021 632.45 0.45 630.23 635.6 630.23 14,687 121,148,530 9,592,257
10/03/2021 635.34 0.36 634.92 636.1 632.7 21,638 145,692,910 9,636,154
09/03/2021 633.08 0.45 629.07 635.51 628.61 23,045 206,932,260 9,601,774
05/03/2021 635.93 0.14 631.9 640.76 631.9 23,955 126,628,200 9,644,956
04/03/2021 635.07 0.06 633.77 638.14 632.58 19,444 141,006,920 9,631,996
03/03/2021 635.48 0.10 636.23 638.25 633.46 66,058 388,754,530 9,638,186
02/03/2021 636.12 0.12 640.08 640.08 634.57 27,427 175,370,830 9,647,863
01/03/2021 636.91 0.48 638.84 639.99 635.42 32,208 299,381,970 9,659,890
26/02/2021 639.99 0.06 639.64 641.16 636.55 68,291 432,038,980 9,706,614
25/02/2021 639.59 0.36 641.88 643.5 637.77 198,445 475,749,200 9,700,504
24/02/2021 641.88 0.41 639.28 641.88 638.86 55,268 139,793,300 9,735,277
23/02/2021 639.28 0.04 639.54 640.41 636.93 30,032 125,347,780 9,695,912
22/02/2021 639.54 0.15 640.44 640.49 635.92 13,606 65,129,750 9,699,825
19/02/2021 640.49 0.20 639.36 640.69 639.07 15,909 131,778,300 9,714,129
18/02/2021 639.21 0.23 640.7 643.3 638.64 43,275 172,469,000 9,694,766
17/02/2021 640.68 0.01 641.03 644.3 639.77 20,398 139,722,970 9,717,032
16/02/2021 640.63 0.23 641.43 641.43 633.61 44,769 242,120,480 9,716,324
15/02/2021 642.11 0.27 646.1 646.3 640.11 161,905 1,387,467,620 9,738,730
12/02/2021 643.86 0.12 644.56 646.78 643.86 17,352 158,234,750 9,765,256
11/02/2021 644.61 0.08 644.12 645.98 644.1 27,525 101,826,940 9,776,691
10/02/2021 644.12 0.09 644.73 646.11 644.06 19,590 194,305,230 9,769,249
09/02/2021 644.73 0.10 644.09 645.91 642.7 24,869 196,188,800 9,778,505
08/02/2021 644.09 0.13 644.93 650.64 642.7 19,165 258,480,170 9,768,731
05/02/2021 644.93 0.03 645.44 645.97 643.42 20,190 186,020,560 9,781,465
04/02/2021 644.76 0.13 645.1 647.01 643.24 32,347 183,524,880 9,778,881
03/02/2021 643.91 0.05 640.75 646.85 636.95 60,942 315,284,680 9,766,058
02/02/2021 643.58 0.30 646.44 646.44 637.99 24,508 265,969,060 9,761,083
01/02/2021 645.49 1.41 654.75 655.41 638.3 35,671 225,430,900 9,790,074
29/01/2021 654.7 2.15 641.6 654.7 638.58 85,243 327,705,230 9,929,720
28/01/2021 640.94 0.15 641.95 643.8 639.12 32,855 178,266,270 9,720,994
27/01/2021 641.91 0.18 645.97 646.06 640.76 34,661 77,873,570 9,735,670
26/01/2021 640.74 0.32 643.52 646.56 639.98 29,363 120,990,970 9,717,927
25/01/2021 642.79 0.14 643.91 644.12 640.92 25,555 79,229,950 9,749,030
22/01/2021 643.72 0.15 643.46 643.89 640.55 41,361 160,251,140 9,763,200
21/01/2021 642.75 0.19 644.22 647.42 641.77 37,036 88,195,040 9,748,447
20/01/2021 643.97 0.22 645.31 645.31 639.17 63,860 143,162,380 9,766,974
19/01/2021 645.37 1.01 637.6 645.37 637.55 127,240 289,401,840 9,788,270
18/01/2021 638.91 0.00 638.14 644.85 638.09 142,752 453,598,080 9,690,267
15/01/2021 638.94 0.05 640.73 640.73 637.17 41,868 134,178,550 9,690,665
14/01/2021 638.61 0.13 637.79 640.3 634.38 48,442 154,481,670 9,685,701
13/01/2021 637.79 0.38 635.37 637.79 634.88 30,491 160,558,030 9,673,255
12/01/2021 635.37 0.24 633.83 638.23 633.72 29,602 146,859,890 9,636,536
11/01/2021 633.83 0.99 639.13 640.17 632.78 25,800 184,073,760 9,613,136
08/01/2021 640.17 0.30 638.25 640.35 636.11 102,985 216,446,470 9,709,284
06/01/2021 638.25 0.63 642.32 642.32 637.94 60,271 208,015,530 9,680,239
05/01/2021 642.32 0.26 644.08 645.26 638.96 219,292 363,535,550 9,742,020
04/01/2021 640.66 1.13 646.09 648.9 637.43 131,786 571,198,220 9,716,733
31/12/2020 647.98 0.22 649.32 649.46 647.7 34,949 132,344,500 9,827,746
30/12/2020 649.42 0.35 651.75 651.75 647.27 138,304 296,922,470 9,849,586
29/12/2020 647.18 0.69 646.78 647.18 641.02 230,293 505,141,740 9,815,671
28/12/2020 642.73 0.52 646.06 647.78 640.92 229,683 376,269,340 9,748,205
25/12/2020 646.06 0.03 646.34 650 644.69 103,817 232,753,460 9,798,703
24/12/2020 645.89 0.23 644.49 648.3 641.98 90,581 206,585,190 9,796,058
23/12/2020 644.44 0.37 646.86 648.26 644.44 231,803 470,064,610 9,774,096
22/12/2020 646.83 0.49 651.1 651.1 645.83 158,303 356,692,040 9,810,390
21/12/2020 649.99 0.23 655.46 655.56 646.15 89,369 264,420,170 9,858,216
18/12/2020 651.48 0.65 647.3 652.37 645.43 56,492 173,935,870 9,880,940
17/12/2020 647.3 0.11 646.61 647.51 645.82 79,951 149,829,550 9,817,548
16/12/2020 646.61 0.13 645.73 647.98 644.19 75,730 183,305,230 9,806,988
15/12/2020 647.45 0.28 648 650.86 646.86 65,788 241,082,480 9,819,728
14/12/2020 649.27 0.27 653.27 653.27 646.82 60,134 192,370,640 9,847,285
11/12/2020 647.51 0.21 651.85 652.71 647.1 11,338 100,254,530 9,820,653
10/12/2020 648.85 0.22 647.42 652.92 641.04 24,170 353,154,900 9,841,030
09/12/2020 647.42 0.06 646.77 649.71 646.03 78,451 258,916,360 9,819,312
08/12/2020 647.03 0.03 647.52 650.7 646.98 55,694 167,823,850 9,813,375
07/12/2020 646.86 0.08 645.23 650.26 644.58 27,110 225,486,710 9,810,826
04/12/2020 646.37 0.30 645.08 646.43 642.69 18,029 196,614,980 9,803,354
03/12/2020 644.43 0.10 645.16 647.16 640.45 48,793 154,378,620 9,773,956
02/12/2020 645.06 0.12 644.03 646.74 638.32 74,899 224,522,990 9,783,559
01/12/2020 644.3 0.26 645.82 646.51 642.37 20,503 109,735,970 9,771,910
30/11/2020 645.97 0.27 643.88 647.63 642.55 29,115 117,259,660 9,797,359
27/11/2020 647.73 0.10 646.69 648.99 646.69 16,405 70,961,170 9,823,925
26/11/2020 647.08 0.13 648.98 649.81 644.31 138,021 264,894,470 9,814,150
25/11/2020 647.95 0.41 649.8 651.66 647.95 86,373 416,929,610 9,827,262
24/11/2020 650.64 0.21 652.03 652.26 650.3 52,453 230,075,630 9,868,155
23/11/2020 652.03 0.09 652.62 652.62 649.74 36,293 169,055,910 9,889,187
20/11/2020 652.62 0.02 652.37 652.79 651.06 45,337 134,642,190 9,898,218
19/11/2020 652.47 0.45 650.77 653.1 650.58 69,968 244,202,330 9,895,927
18/11/2020 649.54 0.11 648.42 650.51 648.1 70,083 256,985,350 9,851,422
17/11/2020 650.28 0.12 652.41 652.46 646.33 41,006 126,709,790 9,862,629
16/11/2020 649.52 0.08 650.02 652.49 646.22 44,149 189,004,500 9,851,201
13/11/2020 650.02 0.51 647.29 650.02 646.01 40,973 289,012,860 9,858,690
12/11/2020 646.69 0.20 645.4 647.26 644.94 72,026 281,552,860 9,808,273
11/11/2020 645.4 0.25 645.93 646.72 642.78 24,778 163,720,400 9,788,674
10/11/2020 643.78 0.96 650.03 650.03 639.06 50,355 233,993,680 9,764,098
06/11/2020 650.03 0.01 649.94 650.76 646.39 48,126 221,839,320 9,858,831
05/11/2020 649.94 0.16 650.97 650.97 649.71 19,384 246,586,400 9,857,576
04/11/2020 650.97 0.24 652.42 652.99 646.67 66,491 362,514,450 9,873,106
03/11/2020 652.56 0.05 654.61 655.65 650.61 33,192 132,445,960 9,897,309
28/10/2020 652.22 0.13 651.12 653.46 650.99 92,732 210,678,590 9,892,111
27/10/2020 651.36 0.36 653.7 654.1 649.55 76,268 292,882,550 9,879,053
26/10/2020 653.7 0.16 654.43 654.43 651.58 95,721 288,557,950 9,914,475
23/10/2020 654.76 0.12 655.14 655.94 654.31 97,369 409,324,100 9,930,693
22/10/2020 655.56 0.14 654.52 656.13 652.19 77,047 326,769,510 9,942,784
21/10/2020 654.62 0.16 655.54 655.97 654.29 31,797 221,960,140 9,928,448
20/10/2020 655.67 0.08 658.45 658.45 655 22,542 143,742,790 9,944,440
19/10/2020 656.17 0.15 659.34 659.34 656.17 12,952 154,265,130 9,951,953
16/10/2020 657.17 0.09 658.54 660.44 657.17 12,460 160,433,570 9,967,127
14/10/2020 656.59 0.07 658.29 658.55 655.58 14,785 176,026,660 9,958,355
13/10/2020 657.05 0.31 659.07 659.07 656.42 15,316 226,612,540 9,965,312
12/10/2020 659.07 0.13 658.24 661.66 658.24 8,455 133,395,050 9,995,917
09/10/2020 658.24 0.10 657.56 658.84 656.08 6,071 78,687,440 9,983,341
08/10/2020 657.56 0.24 661.34 661.34 655.84 27,642 319,102,950 9,973,064
07/10/2020 659.17 0.24 659.6 660.79 657.41 12,820 184,618,490 9,997,539
06/10/2020 660.74 0.17 661.96 661.96 653.88 17,837 211,054,690 10,021,362
05/10/2020 661.89 0.08 662.44 663.46 659.2 22,099 265,861,260 10,038,809
02/10/2020 662.44 0.09 662.65 662.78 660.39 14,293 207,670,970 10,047,053
01/10/2020 661.85 0.09 662.43 666.85 661.05 9,018 75,928,060 10,038,159
30/09/2020 662.43 0.03 662.65 664.92 660.44 14,826 230,313,080 10,046,956
29/09/2020 662.65 0.01 662.59 667.03 660.19 19,265 209,293,440 10,050,289
28/09/2020 662.71 0.36 660.23 672.08 659.76 36,914 463,573,250 10,051,184
25/09/2020 660.33 0.12 659.03 660.8 658.45 19,070 166,229,320 10,015,045
23/09/2020 659.55 0.03 659.77 661.57 658.98 9,648 139,652,800 10,003,272
22/09/2020 659.77 0.17 661.11 664.41 659.77 17,723 215,746,570 10,006,608
21/09/2020 660.92 0.12 663.74 664.67 659.34 28,575 371,930,540 10,024,026
15/09/2020 661.71 0.32 663.1 664.03 660.93 23,836 155,004,200 10,036,065
14/09/2020 659.6 0.07 661.45 664.19 659.6 19,456 258,529,200 10,004,080
11/09/2020 660.07 0.18 659.48 661.05 658.5 9,122 97,342,830 10,011,172
10/09/2020 658.91 0.46 661.94 662.34 658.91 10,518 130,904,640 9,993,561
09/09/2020 661.94 0.19 660.69 662.62 660 8,840 141,751,940 10,039,474
08/09/2020 660.69 0.24 659.13 660.69 658.51 12,713 127,172,810 10,020,508
07/09/2020 659.13 0.73 663.37 663.37 659.13 25,015 315,788,660 9,996,874
04/09/2020 664 0.13 664.78 665.86 662.43 12,867 123,366,450 10,070,752
03/09/2020 663.11 0.10 665.51 666.64 663.02 32,735 240,754,020 10,057,290
02/09/2020 663.79 0.03 665.69 666.77 662.23 28,956 218,529,520 10,067,599
01/09/2020 663.98 0.05 664.82 667.07 661.74 32,178 243,645,800 10,070,399
31/08/2020 663.66 0.13 665.67 670.2 658.25 26,266 340,772,360 10,065,635
28/08/2020 664.53 0.41 667.8 668.59 663.89 35,245 391,398,270 10,078,826
27/08/2020 667.27 0.22 663.05 668.61 663.05 19,107 193,944,430 10,120,424
26/08/2020 665.79 0.47 662.19 665.79 661.04 25,893 263,064,390 10,097,846
25/08/2020 662.68 0.23 660.9 662.68 660.11 39,011 339,730,470 10,050,759
24/08/2020 661.19 0.29 658 663.33 658 29,749 233,949,590 10,028,214
14/08/2020 663.14 0.09 662.54 663.14 657.35 38,408 312,659,630 10,057,670
13/08/2020 662.52 0.81 662.92 663.53 656.14 64,262 354,521,820 10,048,258
12/08/2020 657.18 1.20 655.22 662.5 654.67 255,171 1,316,895,970 9,967,286
11/08/2020 665.17 0.40 667.81 667.81 664.17 11,673 190,268,400 9,807,036
10/08/2020 667.81 0.23 670.75 670.75 664.64 26,584 365,873,900 9,846,038
07/08/2020 669.34 0.63 666.82 670.93 664.48 16,930 257,157,220 9,868,583
06/08/2020 665.17 0.14 664.23 667.76 658.91 12,573 201,461,820 9,807,092
05/08/2020 664.23 0.10 664.88 668.83 662.74 15,940 234,061,780 9,793,259
04/08/2020 664.88 0.82 667.42 669.72 663.76 37,378 543,907,720 9,802,749
03/08/2020 670.36 1.11 680.84 685.18 669.66 42,719 628,202,360 9,883,632
31/07/2020 677.9 1.77 694.81 694.81 668.46 1,669,023 9,300,516,660 9,994,724
30/07/2020 690.08 7.74 678.68 690.08 655.17 138,644 2,414,700,980 10,174,302
29/07/2020 640.48 1.25 648.59 648.59 640.37 26,782 438,817,200 9,443,088
28/07/2020 648.59 0.43 651.39 655.7 646.69 18,184 280,190,940 9,562,669
27/07/2020 651.39 0.63 655.5 656.66 649.28 21,826 265,489,370 9,603,940
24/07/2020 655.5 0.57 656.34 659.02 649.62 40,949 660,402,570 9,664,468
23/07/2020 659.25 0.98 665.77 665.77 654.93 22,128 347,956,890 9,719,818
22/07/2020 665.77 0.33 667.96 671.05 661.16 23,274 320,583,520 9,815,858
21/07/2020 667.96 0.28 666.08 667.96 665.19 14,711 140,012,600 9,848,259
20/07/2020 666.08 0.29 668.04 668.04 660.93 23,127 329,528,430 9,820,568
17/07/2020 668.04 0.03 667.86 672.56 664.57 15,486 252,446,160 9,849,345
16/07/2020 667.86 0.52 674.32 674.32 667.27 13,660 213,480,020 9,846,687
15/07/2020 671.38 1.60 671.15 679.96 664.76 20,925 344,864,170 9,898,661
14/07/2020 660.79 2.73 679.25 680.38 660.2 64,873 1,039,184,680 9,742,537
13/07/2020 679.34 1.10 686.88 690.4 678.98 30,580 419,856,790 10,015,944
10/07/2020 686.88 0.05 686.54 689.82 685.34 34,519 355,891,640 10,127,135
09/07/2020 686.54 0.06 686.94 687.13 683.06 41,440 598,315,700 10,122,195
08/07/2020 686.94 0.60 691.1 692.74 686.4 17,228 298,304,580 10,127,988
07/07/2020 691.1 0.22 692.63 699.19 686.51 19,686 346,204,480 10,189,350
06/07/2020 692.63 0.01 689.14 694.4 689.14 34,001 389,563,830 10,211,895
03/07/2020 692.55 0.48 695.97 700.23 690.07 28,867 469,692,050 10,210,712
02/07/2020 695.86 0.32 693.62 699.63 693.62 11,522 102,034,940 10,259,566
01/07/2020 693.62 0.34 695.99 701 684.56 31,324 374,132,180 10,226,492
30/06/2020 695.99 0.75 701.22 701.93 692.4 24,104 328,188,360 10,261,455
29/06/2020 701.22 0.80 708.16 710.04 696.82 53,738 562,675,260 10,338,607
26/06/2020 706.89 0.17 706.85 715.66 701.47 28,446 412,713,760 10,422,143
25/06/2020 705.67 0.87 701.33 708.78 701.33 41,411 745,470,060 10,404,262
24/06/2020 699.57 0.42 696.66 701.36 696.42 18,786 300,276,560 10,314,228
23/06/2020 696.66 2.31 681.52 704.43 681.52 67,887 1,133,302,360 10,271,358
22/06/2020 680.93 1.77 690.83 693.18 677.96 49,743 821,155,450 10,039,458
19/06/2020 693.18 0.71 693.55 697.29 690.62 51,843 806,326,090 10,220,022
17/06/2020 698.13 1.53 705.43 705.43 692.37 91,639 1,550,021,060 10,292,988
16/06/2020 708.96 0.89 715.31 717.74 702.97 90,587 1,462,619,280 10,452,710
15/06/2020 715.31 1.67 727.44 728.03 702.72 88,625 1,570,676,880 10,546,269
12/06/2020 727.44 0.44 730.66 731.07 725.9 35,435 600,054,260 10,725,216
11/06/2020 730.66 0.40 726.57 731.19 726.57 40,520 713,125,120 10,772,693
10/06/2020 727.74 0.41 731.65 732.1 727.74 41,963 608,705,880 10,729,651
09/06/2020 730.75 0.39 731.26 735.18 726.12 49,756 788,474,220 10,773,998
08/06/2020 733.62 1.66 745.97 748.19 726.44 134,935 2,300,626,950 10,816,215
05/06/2020 745.98 0.18 744.67 747.43 741.51 58,818 900,681,560 10,998,466
04/06/2020 744.67 0.95 741.24 749.92 738.25 80,679 1,438,057,280 10,979,144
03/06/2020 737.66 0.11 726.37 770.58 685.52 319,354 5,991,792,440 10,875,916
02/06/2020 736.85 8.12 778.04 778.04 736.85 288,888 5,737,611,610 10,863,867
01/06/2020 802.01 2.97 833.78 838.78 765.19 280,061 6,032,358,680 11,824,642
29/05/2020 826.55 4.15 829.68 852.75 811.09 830,244 18,442,779,340 12,186,373
28/05/2020 793.59 7.25 757.67 797.51 757.67 280,791 5,161,361,850 11,700,511
27/05/2020 739.92 7.11 702.62 741.66 696.95 303,930 5,109,489,800 10,909,121
26/05/2020 690.79 6.90 656.78 690.79 646.74 48,234 680,123,640 10,184,749
25/05/2020 646.21 2.30 661.4 691.21 644.44 17,472 269,703,280 9,527,478
22/05/2020 661.4 0.58 665.24 665.71 661.4 3,380 27,537,960 2,436,254
21/05/2020 665.24 0.12 666.05 666.17 663.29 7,773 48,812,960 2,450,415
20/05/2020 666.05 0.33 668.06 668.26 657.21 14,848 64,559,040 2,453,401
19/05/2020 668.28 0.05 667.93 668.59 666.33 9,407 43,133,340 2,461,598
18/05/2020 667.93 0.41 662.3 669.26 662.3 12,485 76,349,700 2,460,301
15/05/2020 670.66 0.14 671.61 675.68 670.66 6,800 43,551,500 2,470,364
13/05/2020 671.61 1.04 664.69 672.04 662.82 18,374 87,520,130 2,473,849
12/05/2020 664.69 0.47 667.85 668.44 662.63 6,913 30,783,860 2,448,377
08/05/2020 667.85 0.89 669.32 673.74 666.12 11,150 44,771,140 2,460,025
07/05/2020 673.88 1.94 660.88 676.01 657.88 13,771 61,650,880 2,482,216
05/05/2020 661.07 1.80 649.4 662.93 649.4 6,321 54,208,220 2,435,046
04/05/2020 649.4 0.80 655.6 655.6 638.72 7,458 70,488,520 2,392,064
30/04/2020 654.65 1.17 647.09 654.65 642.69 4,645 32,582,480 2,411,408
29/04/2020 647.09 0.22 648.33 656.78 644.96 6,913 78,267,400 2,383,559
28/04/2020 648.52 1.84 636.82 655.45 636.82 1,480 16,867,500 2,388,828
27/04/2020 636.82 2.62 658.67 671.41 632.1 16,830 109,902,900 2,345,708
24/04/2020 653.95 7.01 703.24 713.48 647.6 23,201 148,545,170 2,408,807
23/04/2020 703.24 2.51 687.1 726.22 687.1 12,036 87,497,430 2,590,356
22/04/2020 686.01 5.15 664.09 690.72 664.09 8,978 81,768,340 2,526,915
21/04/2020 652.44 3.51 631.3 657.7 631.3 19,734 69,410,500 2,403,266
20/04/2020 630.29 1.14 621.26 630.76 621.26 9,440 43,232,560 2,321,678
17/04/2020 623.21 1.09 616.49 623.21 616.02 5,362 16,153,480 2,295,579
16/04/2020 616.49 0.67 612.85 623.49 611.07 7,722 29,798,140 2,270,824
15/04/2020 612.37 1.43 605.59 612.37 598.23 5,261 34,377,270 2,255,666
14/04/2020 603.73 1.44 595.18 605.63 594.73 5,736 48,253,960 2,223,811
13/04/2020 595.18 0.35 593.1 596.78 589.8 3,386 31,948,680 2,192,333
10/04/2020 593.1 0.36 595.23 595.23 592.74 1,496 12,785,400 2,184,661
09/04/2020 595.23 0.27 596.83 599.16 593.93 1,233 10,056,380 2,192,530
08/04/2020 596.83 2.18 584.07 596.83 584.07 2,144 17,217,220 2,198,429
07/04/2020 584.07 0.13 585.48 587.37 583.53 6,185 38,724,880 2,151,429
06/04/2020 583.34 0.61 589.1 592.87 578.7 6,694 67,238,240 2,148,714
03/04/2020 586.93 0.56 590.23 593.81 578.69 12,371 103,955,080 2,161,946
02/04/2020 590.23 0.01 590.29 590.29 584.74 4,525 43,693,020 2,174,102
01/04/2020 590.29 0.06 586.69 591.97 585.68 5,004 51,376,390 2,174,316
31/03/2020 590.63 0.08 590.71 593.04 579.52 2,756 19,631,540 2,175,558
30/03/2020 591.1 0.02 590.98 604.94 566.6 4,740 49,561,300 2,177,300
27/03/2020 590.98 1.15 585.27 608 583.95 4,255 31,788,300 2,176,851
26/03/2020 597.84 0.20 598.08 602.75 591.69 3,307 24,613,660 2,202,141
25/03/2020 596.67 0.79 601.44 601.44 581.19 6,320 30,461,410 2,197,816
24/03/2020 601.44 1.85 613.79 613.99 601.29 2,988 11,154,060 2,215,379
23/03/2020 612.78 0.71 605.74 619.96 592.27 5,357 31,286,010 2,257,162
20/03/2020 608.48 0.41 610.96 614.05 607.51 3,136 27,878,500 2,241,308
19/03/2020 610.96 0.39 608.57 624.5 603.99 6,638 48,509,940 2,250,467
18/03/2020 608.57 1.50 600.04 615.18 600.04 12,094 93,497,800 2,241,666
17/03/2020 599.56 4.63 628.7 628.7 587.33 7,021 46,378,800 2,208,483
16/03/2020 628.7 1.16 636.52 638.85 618.1 3,178 43,744,940 2,315,789
13/03/2020 636.07 3.17 644.45 652.57 619.77 9,316 97,396,850 2,342,946
12/03/2020 616.51 4.99 587.23 626.59 587.23 6,762 61,594,920 2,270,896
11/03/2020 587.23 0.70 589.02 589.02 566.92 5,643 33,183,830 2,163,056
10/03/2020 591.38 1.16 584.12 593.84 584.12 1,944 12,549,590 2,178,324
06/03/2020 584.59 1.41 592.95 596.33 584.59 2,583 24,881,840 2,153,343
05/03/2020 592.95 1.54 602.25 602.25 590.5 4,701 32,354,500 2,184,136
04/03/2020 602.25 1.36 608.21 619.48 600.04 5,047 33,141,610 2,218,389
03/03/2020 610.54 0.85 594.84 647.93 594.84 3,022 27,383,110 2,248,911
02/03/2020 615.8 3.17 614.53 616.85 601.73 2,655 25,768,960 2,268,288
28/02/2020 635.97 0.31 637.04 637.04 600.85 15,563 192,220,730 2,342,568
27/02/2020 637.97 0.27 635.71 651.4 633.7 9,787 59,113,870 2,349,946
26/02/2020 636.25 3.17 657.1 659.41 607.62 16,375 135,783,530 2,343,616
25/02/2020 657.1 3.94 705.96 705.96 641.74 13,063 112,296,070 2,420,433
24/02/2020 684.06 1.86 695.59 695.59 683.95 5,777 36,799,010 2,519,721
21/02/2020 697.01 1.10 735.93 736.13 664.27 9,905 81,363,710 2,567,425
20/02/2020 704.74 2.14 689.79 707.53 689.79 7,183 35,351,700 2,595,893
19/02/2020 689.99 2.09 704.73 720.86 689.99 2,090 14,518,660 2,541,549
18/02/2020 704.73 3.38 729.41 729.61 686.57 5,948 87,748,200 2,595,858
17/02/2020 729.41 0.04 735.65 735.65 729.41 4,124 27,637,420 2,686,772
14/02/2020 729.69 4.16 700.54 729.69 692.8 5,635 25,124,330 2,687,803
13/02/2020 700.54 4.43 732.84 734.16 700.54 16,067 71,495,740 2,580,436
12/02/2020 733.04 3.95 705.2 733.93 705.04 6,500 28,185,050 2,700,132
11/02/2020 705.2 4.32 737.03 737.03 705.2 579 5,453,240 2,597,592
10/02/2020 737.03 0.45 736.57 737.79 725.93 3,242 23,255,360 2,714,824
07/02/2020 733.74 0.32 731.4 733.74 729.81 2,043 26,783,140 2,702,711
06/02/2020 731.4 0.05 731.73 733.35 731.4 7,254 67,749,800 2,694,101
05/02/2020 731.73 1.79 719.12 737.01 717.6 12,268 98,829,160 2,695,321
04/02/2020 718.85 5.78 763.54 784.5 691.73 28,182 256,063,890 2,647,868
03/02/2020 762.96 1.75 749.86 785.25 749.86 5,314 19,339,100 2,810,345
31/01/2020 749.86 0.71 744.41 749.86 744.41 14,279 120,457,490 2,762,083
30/01/2020 744.61 0.20 746.08 773.71 724.46 2,068 12,200,740 2,742,746
29/01/2020 746.08 2.53 727.67 746.08 724.18 6,297 50,442,960 2,748,185
28/01/2020 727.67 3.06 750.08 750.08 727.67 1,717 8,609,970 2,680,348
27/01/2020 750.67 0.05 750.33 750.67 748.92 450 5,452,500 2,765,063
24/01/2020 750.33 0.20 749.86 750.33 749.04 16,904 52,623,060 2,763,819
23/01/2020 751.81 0.90 744.3 751.81 742.06 70,184 251,881,220 2,769,297
22/01/2020 745.08 0.55 749.75 750.23 745.08 5,533 64,897,640 2,744,485
21/01/2020 749.19 1.69 762.04 762.04 749.19 4,474 47,652,400 2,759,637
20/01/2020 762.04 0.85 755.58 762.04 755.58 6,480 39,416,680 2,806,949
17/01/2020 755.58 0.32 756.36 758.37 755.58 22,024 158,530,680 2,783,153
16/01/2020 758.04 1.26 748.4 760.79 747.22 12,393 87,113,800 2,792,233
15/01/2020 748.59 1.17 750.48 771.44 748.59 2,983 22,227,200 2,757,429
14/01/2020 757.47 0.24 759.33 764.36 757.47 2,396 22,643,700 2,790,117
13/01/2020 759.33 1.10 751.1 760.72 748.93 5,238 29,868,540 2,796,979
10/01/2020 751.1 0.99 758.59 759.99 749.55 10,209 98,109,940 2,766,657
09/01/2020 758.59 0.16 759.62 760.65 743.38 27,063 164,869,650 2,794,252
08/01/2020 759.84 0.43 763.13 763.13 747.24 2,587 24,115,960 2,798,849
06/01/2020 763.13 0.40 768.53 769.04 754.03 19,808 105,368,930 2,810,991
03/01/2020 766.2 0.25 764.31 779.13 752.67 17,447 127,604,390 2,822,285
02/01/2020 764.31 0.34 764.06 766.23 760.69 29,583 193,259,760 2,815,327
31/12/2019 761.73 0.35 760.04 763.14 759.07 35,708 199,148,890 2,805,807
30/12/2019 759.1 0.47 762.68 763.69 759.1 1,391 7,664,640 2,796,116
27/12/2019 762.68 0.00 762.71 766.85 755.81 9,707 50,595,760 2,809,335
26/12/2019 762.71 0.53 756.46 764.96 752.73 2,768 17,368,710 2,809,433
25/12/2019 758.67 0.74 767.06 767.06 751.36 9,596 45,176,020 2,794,537
24/12/2019 764.32 0.09 764.98 768.7 761.86 56,274 225,372,740 2,815,376
23/12/2019 764.98 0.00 764.98 766.66 764.87 18,416 186,867,560 2,817,791
20/12/2019 764.98 0.28 767.14 773.19 763.95 3,096 43,004,040 2,817,791
19/12/2019 767.14 0.19 768.91 774.52 763.18 2,482 26,271,060 2,825,736
18/12/2019 768.58 0.36 766.04 771.46 764.8 21,874 149,487,760 2,831,043
17/12/2019 765.85 0.49 768.67 770.35 757.77 8,006 74,542,870 2,820,990
16/12/2019 769.61 0.52 765.66 772.58 758.39 13,414 115,018,580 2,834,853
13/12/2019 765.66 0.79 775.2 775.2 762.41 7,120 56,907,560 2,820,296
12/12/2019 771.73 0.42 774.04 774.04 761.6 11,557 61,749,400 2,842,645
11/12/2019 775.01 0.02 774.85 775.01 759.81 19,066 86,067,660 2,854,744
09/12/2019 774.85 0.34 777.47 777.47 759.85 5,820 49,641,960 2,854,130
06/12/2019 777.47 0.15 778.2 778.86 756.51 20,272 164,019,420 2,863,779
05/12/2019 778.67 0.27 776.58 779.16 776.36 2,496 18,079,260 2,868,217
04/12/2019 776.58 0.48 778.27 779.96 773.31 7,931 76,282,380 2,860,521
03/12/2019 780.29 0.40 781.81 781.81 779.35 6,135 47,478,100 2,874,197
02/12/2019 777.16 0.06 779.42 780.59 763.15 9,342 86,512,120 2,862,641
29/11/2019 777.6 0.14 776.53 781.56 776.53 3,048 20,448,940 2,864,271
28/11/2019 776.53 0.62 783.72 784.66 776.53 4,337 79,556,620 2,860,351
27/11/2019 781.39 0.02 781.57 781.57 775.97 5,821 47,586,670 2,878,224
26/11/2019 781.57 0.52 777.52 784.06 776.57 16,997 104,083,080 2,878,917
25/11/2019 777.52 0.81 783.9 786.62 777.52 3,496 46,583,200 2,863,969
22/11/2019 783.9 0.81 777.6 783.9 777.02 4,933 26,413,280 2,887,476
21/11/2019 777.6 1.10 786.64 789.91 777.6 3,979 31,532,640 2,864,294
20/11/2019 786.24 0.08 786.76 788.68 785.66 10,457 66,153,360 2,896,108
19/11/2019 785.64 0.89 779.96 793.07 768.64 9,584 82,299,890 2,893,876
18/11/2019 778.69 0.05 778.02 780.45 775.83 6,588 47,402,480 2,868,296
15/11/2019 778.27 0.73 767.7 780.59 767.7 12,640 138,913,740 2,866,730
14/11/2019 784.01 0.68 800.58 800.58 778.12 5,935 83,429,910 2,887,885
08/11/2019 789.38 0.22 791.09 791.79 777.82 8,972 120,060,560 2,907,673
07/11/2019 791.09 0.77 798.81 798.92 777.64 11,276 103,485,150 2,913,967
06/11/2019 797.23 0.38 798.37 799.53 790.29 7,219 53,205,070 2,936,581
05/11/2019 794.19 1.09 802.71 802.71 782.85 12,821 80,574,120 2,925,377
04/11/2019 802.92 0.60 791.93 815.22 789.02 3,894 38,664,910 2,957,559
01/11/2019 798.13 0.62 792.65 798.13 783.08 8,864 95,557,870 2,939,889
31/10/2019 793.23 1.47 795.99 796.97 777.56 9,500 77,783,580 2,921,866
30/10/2019 781.71 0.38 805.14 805.14 781.71 13,312 137,063,650 2,879,417
28/10/2019 784.72 3.50 841 841.05 783.41 30,578 302,086,530 2,890,504
25/10/2019 813.16 0.35 816.46 821.12 796.41 18,647 106,970,020 2,995,260
24/10/2019 816.01 0.49 820.23 820.86 803.07 6,419 63,188,670 3,005,774
22/10/2019 820.01 0.63 831.69 832.16 810.57 4,421 65,943,420 3,020,478
21/10/2019 814.91 2.15 853.59 853.59 814.91 9,817 112,875,470 3,001,724
18/10/2019 832.85 2.35 852.91 862.45 810.59 16,789 339,550,670 3,067,781
17/10/2019 852.91 1.00 844.5 853.36 844.5 7,158 85,752,360 3,141,694
16/10/2019 844.5 1.83 813.67 852.53 812.25 19,440 113,908,450 3,110,683
14/10/2019 860.24 0.83 857.14 860.24 855.46 11,434 59,832,140 3,168,671
11/10/2019 853.17 0.23 855.01 855.01 835.71 3,944 41,706,800 3,142,637
10/10/2019 855.12 1.68 835.93 862.08 832.67 25,790 306,852,850 3,149,822
09/10/2019 869.69 6.10 855.17 870.3 854.22 6,863 51,132,310 3,203,490
08/10/2019 819.68 3.22 794.61 850.42 794.14 6,709 64,751,930 3,019,263
07/10/2019 794.14 3.72 752.14 794.61 752.14 10,213 100,600,800 2,925,209
04/10/2019 765.64 5.05 804 808.87 753.28 14,985 230,036,120 2,820,238
03/10/2019 806.33 6.42 861.65 872.09 805.77 20,632 177,118,820 2,970,091
02/10/2019 861.65 1.03 870.76 870.76 853.36 20,670 207,076,630 3,173,880
01/10/2019 870.65 0.17 869.16 876.96 869.16 7,953 109,313,720 3,207,008
26/09/2019 869.16 0.95 858.81 869.16 856.06 11,354 97,275,090 3,201,545
25/09/2019 860.94 0.33 858.33 869.39 858.22 13,466 110,746,910 3,171,261
23/09/2019 858.11 1.62 844.47 864.04 844.47 13,036 170,000,090 3,160,834
20/09/2019 844.47 0.16 857.8 857.8 838.98 9,979 153,367,450 3,110,584
19/09/2019 843.11 3.03 819.35 845.05 819.35 16,189 192,496,830 3,105,577
18/09/2019 818.3 0.39 814.7 825.93 805.88 22,943 246,407,370 3,014,210
17/09/2019 815.14 6.82 777.99 815.14 772.26 32,657 381,864,330 3,002,545
16/09/2019 763.12 6.81 765.3 765.3 718.45 17,498 161,407,920 2,810,924
13/09/2019 714.48 1.71 702.45 721.22 702.26 2,469 20,905,050 2,631,772
12/09/2019 702.45 1.15 694.47 704.39 690.51 9,839 69,728,360 2,587,474
11/09/2019 694.47 2.80 675.75 695.74 675.75 19,722 159,840,040 2,558,065
10/09/2019 675.54 0.08 675.7 675.7 671.19 7,601 75,675,320 2,488,328
09/09/2019 676.06 0.07 661.61 676.06 661.47 17,721 123,644,220 2,490,246
06/09/2019 675.59 1.25 667.24 675.59 667.15 7,526 75,377,840 2,488,507
05/09/2019 667.24 0.70 663.05 667.71 663.05 10,846 79,562,340 2,457,755
04/09/2019 662.59 0.94 656.42 663.16 656.42 7,153 50,175,300 2,440,624
03/09/2019 656.42 0.11 655.72 661.88 647.08 8,233 63,337,570 2,417,910
02/09/2019 655.72 1.37 679.95 679.95 655.72 5,512 33,392,610 2,415,340
30/08/2019 646.88 0.34 644.69 651.43 644.3 28,852 211,391,510 2,382,770
29/08/2019 644.69 0.21 643.88 649.67 643.32 25,732 176,438,310 2,374,695
28/08/2019 643.32 0.46 646.54 646.54 643.32 11,183 86,889,870 2,369,657
27/08/2019 646.31 0.43 644.59 646.93 643.55 4,101 24,852,990 2,380,680
26/08/2019 643.52 0.44 641.18 645.92 639.19 31,410 232,487,930 2,370,409
23/08/2019 640.72 0.03 640.85 644.24 640.72 7,633 53,036,810 2,360,063
22/08/2019 640.93 0.22 637.68 642.78 633 4,207 50,199,760 2,360,839
21/08/2019 642.34 1.55 632.51 642.34 632.28 7,105 55,381,800 2,366,032
20/08/2019 632.51 1.58 640.37 641.23 631.57 7,026 56,173,490 2,329,826
19/08/2019 642.69 1.40 633.81 643.42 633.81 12,731 50,710,440 2,367,354
16/08/2019 633.81 0.25 644.43 644.43 633.81 19,332 117,607,500 2,334,611
15/08/2019 635.4 0.88 638.73 638.73 621.27 6,498 39,630,340 2,340,486
14/08/2019 641.06 0.46 643.54 644.48 640.12 6,765 54,105,400 2,361,344
13/08/2019 644.01 0.49 646.74 648.16 642.59 2,032 13,881,090 2,372,182
12/08/2019 647.18 3.78 622.17 660.2 622.17 3,744 25,747,500 2,383,871
09/08/2019 623.59 0.18 624.72 624.72 621.24 339 1,709,080 2,296,974
08/08/2019 624.72 0.31 622.76 625.64 617.99 13,150 59,923,760 2,301,138
07/08/2019 622.76 0.22 633.05 633.05 622.76 31,056 249,491,810 2,293,938
06/08/2019 621.41 0.08 619.99 621.41 619.99 4,012 28,414,410 2,288,951
05/08/2019 621.88 0.02 621.77 631.2 621.77 549 5,020,700 2,290,690
02/08/2019 621.77 1.20 630.25 630.25 620.12 591 6,659,120 2,290,277
01/08/2019 629.31 1.27 621.41 630.43 621.21 7,391 43,469,350 2,318,049
31/07/2019 621.41 0.03 621.62 623.8 621.41 4,518 14,898,620 2,288,951
30/07/2019 621.62 0.10 623.16 624.35 618.36 5,716 50,906,960 2,289,727
29/07/2019 622.22 0.13 623.05 629.5 622.22 1,956 9,090,310 2,291,931
26/07/2019 623.05 0.86 617.76 623.05 617.32 8,774 54,659,760 2,294,997
25/07/2019 617.76 0.17 616.72 618.31 616.72 4,820 29,055,420 2,275,502
24/07/2019 616.72 0.17 619.58 619.58 616.72 9,322 105,658,480 2,271,686
23/07/2019 615.68 0.29 617.48 617.95 608.3 9,175 56,917,100 2,267,854
22/07/2019 617.48 0.08 617.01 619.81 617.01 1,452 7,148,750 2,274,467
19/07/2019 617.95 0.32 615.96 617.95 615.77 4,781 56,954,060 2,276,207
18/07/2019 615.96 0.00 615.96 616.42 615.49 1,359 11,497,170 2,268,890
17/07/2019 615.96 0.73 620.5 620.5 614.91 6,215 62,266,690 2,268,866
16/07/2019 620.5 0.29 621.82 621.82 620.5 893 5,263,060 2,285,607
15/07/2019 622.29 1.81 611.21 622.29 611.21 2,473 26,481,000 2,292,191
12/07/2019 611.21 1.07 617.8 619.23 611.21 2,439 19,125,220 2,251,398
11/07/2019 617.8 0.69 629.99 629.99 617.8 5,891 33,736,070 2,275,658
10/07/2019 622.12 0.91 630.51 630.98 617.01 6,152 54,464,170 2,291,567
09/07/2019 616.54 0.44 619.27 619.27 616.51 1,466 8,622,150 2,271,019
08/07/2019 619.27 1.03 612.95 619.27 600.64 1,307 12,109,530 2,281,076
05/07/2019 612.95 2.25 627.08 628.96 606.05 208,949 2,075,855,710 2,257,781
04/07/2019 627.08 1.42 623.05 632.36 622.98 10,892 57,784,490 2,309,822
03/07/2019 618.32 3.11 599.69 618.32 598.01 1,007 8,747,000 2,277,581
02/07/2019 599.69 2.94 617.87 618.32 598.28 9,427 89,499,660 2,208,964
01/07/2019 617.87 0.23 627.19 627.19 617.87 11,776 75,246,340 2,275,927
28/06/2019 619.27 0.91 613.67 620.36 613.67 3,485 10,687,640 2,281,073
27/06/2019 613.67 0.35 611.5 614.91 609.77 5,333 37,058,700 2,260,454
26/06/2019 611.5 0.42 615.07 617.82 608.29 10,592 73,237,400 2,252,440
25/06/2019 614.1 0.50 612.94 614.1 612.94 5,968 35,522,640 2,262,014
24/06/2019 611.05 0.20 612.72 612.72 611.05 2,574 9,306,340 2,250,807
21/06/2019 612.25 0.25 613.65 619.31 612.25 9,560 40,961,180 2,255,198
20/06/2019 613.76 0.57 615.38 615.38 613.21 2,402 16,682,060 2,260,773
19/06/2019 617.27 0.19 615.1 617.27 615.1 18,226 77,242,320 2,273,712
17/06/2019 616.08 0.10 615.12 616.08 614.19 1,053 7,241,440 2,269,306
14/06/2019 615.46 0.78 610.72 615.46 610.72 18,782 89,047,400 2,267,038
13/06/2019 610.72 0.31 613.05 613.51 610.72 7,767 32,180,700 2,249,567
12/06/2019 612.61 0.54 613.51 614.49 612.61 12,697 54,636,560 2,256,520
11/06/2019 615.94 0.39 611.16 615.94 608.83 13,259 114,062,120 2,268,787
10/06/2019 613.52 0.21 611.76 613.52 611.65 16,648 88,898,000 2,259,884
07/06/2019 612.23 0.79 607.43 613.16 607.43 20,205 120,183,980 2,255,151
06/06/2019 607.43 0.18 608.52 610 607.43 6,508 52,337,220 2,237,471
05/06/2019 608.52 0.87 612.9 614.79 608.52 23,586 196,868,120 2,241,471
04/06/2019 613.86 0.11 612.82 614.8 612.47 15,702 111,765,700 2,261,150
03/06/2019 613.18 0.00 613.9 618.56 613.18 3,706 37,336,020 2,258,656
31/05/2019 613.18 1.84 620.45 621.97 607.6 2,783 13,385,980 2,258,656
30/05/2019 602.11 0.35 604.71 619.97 602.11 10,715 43,350,790 2,217,848
29/05/2019 599.99 0.19 601.2 626.13 599.79 6,552 39,258,200 2,210,049
28/05/2019 598.84 1.27 596.06 599.31 591.17 17,713 121,086,100 2,205,807
27/05/2019 591.31 0.39 592.25 593.64 588.17 8,022 45,561,840 2,178,079
24/05/2019 593.62 0.77 589.07 593.62 585.68 23,911 120,102,500 2,186,589
23/05/2019 589.07 0.56 584.88 589.97 584.88 10,730 61,855,080 2,169,831
21/05/2019 592.37 1.22 583.81 593.68 582.73 9,457,422 120,124,962,564 2,182,002
17/05/2019 585.24 0.50 582.2 588.51 582.09 15,187 66,586,710 2,158,894
16/05/2019 588.19 1.00 588.19 593.37 587.74 14,565 107,456,690 2,158,894
10/05/2019 582.39 0.63 586.1 587.05 582.39 12,770 84,013,460 2,158,894
09/05/2019 586.1 1.65 578.43 587.05 574.3 8,120 48,097,140 2,158,894
08/05/2019 576.56 1.07 572.81 576.56 572.81 12,213 52,093,840 2,123,736
07/05/2019 570.48 0.10 570.48 570.48 570.01 6,306 39,678,400 2,101,364
06/05/2019 569.92 0.34 571.87 571.87 569.92 2,679 19,079,020 2,099,295
03/05/2019 571.87 1.38 584.04 584.04 561.69 13,237 110,496,400 2,106,486
02/05/2019 579.85 0.45 574.12 579.85 574.12 2,548 25,727,720 2,135,859
30/04/2019 577.23 1.13 568.41 578.71 568.41 1,707 17,189,000 2,126,203
29/04/2019 570.77 0.39 564.46 578.63 564.46 4,485 39,513,560 2,102,430
26/04/2019 568.57 0.36 566.92 570.9 564.59 11,913 85,992,590 2,094,328
25/04/2019 570.62 0.70 565.5 570.62 565.5 18,255 165,990,140 2,101,885
24/04/2019 566.63 2.13 578.96 578.96 566.63 24,856 226,628,700 2,087,160
23/04/2019 578.96 1.57 569.08 580.37 569.08 12,432 108,490,400 2,132,577
22/04/2019 570 0.01 569.92 571.31 568.99 9,002 74,208,300 2,099,570
19/04/2019 569.92 0.77 566.04 580.93 566.04 8,948 66,317,100 2,099,278
18/04/2019 565.57 1.95 588.94 593.1 562.53 8,167 57,470,920 2,083,265
12/04/2019 576.83 1.13 583.4 583.4 576.36 2,674 11,023,320 2,124,741
11/04/2019 583.4 3.12 565.76 583.96 565.76 891 4,068,160 2,148,938
10/04/2019 565.76 1.86 565.76 577.44 564.46 12,928 92,440,140 2,083,984
09/04/2019 576.5 0.21 575.29 589.46 575.08 4,491 25,252,480 2,123,511
08/04/2019 575.29 0.43 572.85 575.29 572.85 416 2,354,560 2,119,069
05/04/2019 572.85 0.52 575.87 576.82 564.7 6,338 49,131,620 2,110,078
04/04/2019 575.87 0.25 577.32 577.95 575.87 1,081 5,605,840 2,121,214
03/04/2019 577.32 0.23 578.17 578.17 571.73 6,609 27,649,060 2,126,543
02/04/2019 578.64 0.16 579.58 584.26 578.64 16,341 102,977,700 2,131,428
01/04/2019 577.7 0.43 580.21 584.86 571.49 7,642 71,391,400 2,127,931
29/03/2019 580.21 0.08 579.73 582.1 579.73 3,004,887 6,034,715,820 2,137,180
28/03/2019 579.73 0.09 580.26 580.26 579.17 21,660 73,749,000 2,135,441
27/03/2019 580.26 0.00 580.26 584.92 577.7 15,719 78,132,200 2,137,373
26/03/2019 580.26 0.71 576.06 586.8 573.95 16,570 70,557,440 2,137,373
25/03/2019 576.18 0.42 578.04 584.45 576.18 17,928 82,992,500 2,122,336
22/03/2019 578.62 0.07 578.24 584.45 578.24 1,279 9,093,530 2,131,354
21/03/2019 578.24 0.56 581.3 582.5 577.85 1,154 8,193,200 2,129,923
20/03/2019 581.51 0.44 578.99 581.54 578.32 7,434 33,903,600 2,142,000
19/03/2019 578.99 0.12 578.43 592.65 578.43 7,863 54,405,490 2,132,682
18/03/2019 579.67 1.41 571.61 579.67 571.61 1,174 12,292,500 2,135,201
15/03/2019 571.61 0.61 568.16 576.43 566.27 8,429 61,895,040 2,105,533
14/03/2019 568.16 0.65 571.88 571.88 566.64 917 5,902,500 2,092,797
13/03/2019 571.88 1.61 581.03 586.25 569.74 6,117 41,496,990 2,106,502
12/03/2019 581.23 0.45 583.85 584.8 569.6 12,435 78,299,180 2,140,945
11/03/2019 583.85 0.55 587.08 589.88 583.85 1,937 17,216,440 2,150,618
07/03/2019 587.08 0.42 584.61 587.08 577.65 8,884 43,895,560 2,162,505
06/03/2019 584.61 0.77 586.77 586.77 580.88 3,796 22,684,800 2,153,397
05/03/2019 589.13 0.22 585.36 589.56 584.88 6,444 35,943,570 2,170,052
04/03/2019 587.83 1.75 598.33 600.96 587.83 5,277 40,191,350 2,165,264
01/03/2019 598.33 2.66 582.8 598.33 582.8 4,393 24,388,840 2,203,921
28/02/2019 582.8 0.56 586.11 600.08 582.8 1,472 13,608,760 2,146,750
27/02/2019 586.11 1.57 595.48 597.2 583.65 5,357 61,019,450 2,158,926
26/02/2019 595.48 2.37 613.54 613.54 586.22 18,559 150,956,770 2,193,433
25/02/2019 609.92 4.57 586.57 609.92 581.88 7,681 48,928,500 2,246,640
22/02/2019 583.27 1.97 591.2 593.09 582.79 14,756 130,546,580 2,148,452
21/02/2019 594.98 0.18 596.06 598.43 592.61 8,182 58,412,620 2,191,594
20/02/2019 596.06 0.35 593.45 596.06 592.89 3,677 30,381,580 2,195,594
18/02/2019 594.01 0.46 591.29 596.96 582.04 5,965 48,317,480 2,188,025
15/02/2019 591.29 0.32 590.26 596.96 590.24 7,065 42,836,180 2,178,021
14/02/2019 593.18 2.98 613.52 613.99 593.18 19,741 134,938,440 2,184,976
13/02/2019 611.37 0.42 612.52 612.52 607.46 8,394 42,769,200 2,251,988
12/02/2019 613.96 3.00 632.97 634.86 613.9 12,045 46,620,400 2,261,527
11/02/2019 632.97 1.47 647.65 647.65 632.97 15,895 123,039,040 2,331,535
08/02/2019 623.83 1.55 629.95 629.95 607.94 26,853 201,688,260 2,297,852
07/02/2019 614.28 6.51 609.71 616.02 579.57 27,959 201,194,570 2,262,696
06/02/2019 576.74 5.53 538.82 577.52 538.7 6,906 36,148,840 2,124,426
05/02/2019 546.51 5.49 518.09 549.74 518.09 11,233 64,505,820 2,013,051
04/02/2019 518.09 6.92 552.3 552.3 516.73 19,974 114,533,940 1,908,380
01/02/2019 556.63 5.15 564.72 564.72 546.09 18,888 125,235,160 2,050,353
31/01/2019 586.88 7.52 632.05 636.77 586.88 18,442 124,344,180 2,161,759
30/01/2019 634.6 5.02 673 673.56 625.53 36,028 247,179,180 2,337,547
29/01/2019 668.15 0.52 681.15 681.66 665.05 45,379 228,972,230 2,461,101
28/01/2019 671.65 2.31 660.77 680.98 643.92 63,480 388,731,560 2,473,993
25/01/2019 656.46 2.60 649.25 658.8 648.78 38,533 320,055,280 2,418,043
24/01/2019 639.81 2.30 625.8 648.29 625.8 34,247 268,391,580 2,356,726
23/01/2019 625.43 4.77 617.84 625.43 611.88 31,477 272,052,780 2,303,770
22/01/2019 596.98 2.44 591.49 599.91 590.45 27,897 276,273,480 2,198,952
21/01/2019 582.77 0.01 579.9 582.77 563.54 21,427 99,037,980 2,146,637
18/01/2019 582.82 1.49 580.17 584.43 568.13 75,011 464,425,500 2,146,818
17/01/2019 574.26 0.37 566.44 589.51 566.44 15,116 129,705,760 2,115,281
16/01/2019 572.16 1.49 540.12 577.22 540.12 15,361 104,489,480 2,107,535
15/01/2019 563.75 1.06 563.1 571.83 560.01 29,293 148,148,240 2,076,581
14/01/2019 557.83 1.90 548.64 560.63 547.08 26,806 159,869,640 2,054,767
11/01/2019 547.44 1.59 538.3 547.44 533.6 34,900 190,908,480 2,016,492
10/01/2019 538.89 1.09 534.28 538.89 529.07 20,565 131,413,270 1,984,986
09/01/2019 533.09 2.27 522.39 533.09 515.37 30,706 146,909,780 1,963,625
08/01/2019 521.25 0.96 532.97 534.32 514.09 15,841 137,721,350 1,920,015
04/01/2019 526.3 4.56 499.58 526.92 499.58 15,972 102,866,110 1,938,613
03/01/2019 503.36 2.86 490.76 504.84 487.94 35,267 172,090,740 1,854,116
02/01/2019 489.35 1.74 497.17 497.28 479.19 12,007 56,507,540 1,802,528
31/12/2018 480.98 2.08 471.17 489.81 471.17 19,602 106,689,640 1,771,678
28/12/2018 471.17 0.97 460.34 471.17 458 28,944 132,164,540 1,735,538
27/12/2018 466.65 3.38 454.73 471.53 454.73 19,928 99,485,130 1,718,891
26/12/2018 451.4 1.77 451.26 452.61 447.96 5,145 34,337,480 1,662,724
25/12/2018 443.53 0.96 438.62 445.71 436.22 14,604 105,307,830 1,633,717
24/12/2018 439.32 3.81 456.74 456.74 439.32 2,150,535 17,744,662,220 1,618,210
21/12/2018 456.73 0.54 462.16 462.16 456.73 7,671 54,693,940 1,682,363
20/12/2018 459.21 0.50 456.56 464.09 452.36 11,032 48,848,030 1,691,483
19/12/2018 456.94 0.22 459.36 481.21 453.24 19,719 136,656,080 1,683,122
18/12/2018 457.95 1.60 454.03 479.42 454.03 20,693 106,401,350 1,686,846
17/12/2018 450.76 8.28 440.75 450.76 437.63 15,121 77,602,300 1,660,359
14/12/2018 416.3 4.34 399.68 421.42 399.68 7,009 39,708,210 1,533,433
13/12/2018 399 0.46 398.09 399.21 398.09 3,825 25,724,100 1,469,700
12/12/2018 397.19 0.38 397.18 397.51 396.5 4,254 23,394,180 1,463,053
11/12/2018 395.7 1.01 391.76 398.82 391.76 6,065 21,245,130 1,457,549
07/12/2018 391.76 0.47 390.84 392.25 385.33 26,035 132,291,480 1,443,031
06/12/2018 389.92 0.05 389.98 390.87 389.4 18,014 69,714,890 1,436,271
05/12/2018 389.71 0.14 388.94 389.71 388.83 6,873 38,482,940 1,435,489
04/12/2018 389.18 0.03 389.41 389.41 383.82 10,931 62,562,030 1,433,524
03/12/2018 389.05 0.11 390.16 390.16 373.24 1,805 7,383,450 1,433,068
30/11/2018 389.49 0.06 389.25 389.72 389.25 1,204 5,064,590 1,434,673
29/11/2018 389.25 3.54 375.98 389.49 375.75 4,835 23,531,880 1,433,803
28/11/2018 375.94 0.42 373.2 378.6 368.33 5,126 28,805,630 1,384,774
27/11/2018 374.37 0.59 372.39 374.48 371.56 4,423 28,108,980 1,378,981
26/11/2018 372.19 1.55 366.51 372.19 366.51 4,113 19,277,730 1,370,942
20/11/2018 366.51 0.21 366.82 366.93 366.28 3,573 16,062,470 1,350,037
19/11/2018 367.29 0.26 366.33 367.29 366.1 2,316 13,021,320 1,352,921
16/11/2018 366.33 0.44 364.73 366.8 364.73 7,520 26,947,050 1,349,381
15/11/2018 364.73 0.37 364.19 364.77 363.56 5,914 23,586,520 1,343,481
14/11/2018 363.37 0.03 363.26 366.22 361.2 14,244 72,306,130 1,338,461
13/11/2018 363.26 0.92 366.63 368.13 363.14 1,649 7,839,230 1,338,061
12/11/2018 366.63 0.02 367.96 367.96 366.44 1,680 6,568,080 1,350,483
08/11/2018 366.56 1.13 363.02 367.28 362.3 4,302 22,115,690 1,350,220
07/11/2018 362.48 0.09 362.8 362.84 361.19 6,722 36,888,400 1,335,191
06/11/2018 362.8 0.89 360.06 362.8 358.85 4,119 21,284,290 1,336,366
05/11/2018 359.59 0.22 360.37 360.37 359.59 633 4,051,200 1,324,552
02/11/2018 360.37 0.24 358.64 360.61 358.06 4,799 20,542,820 1,327,427
01/11/2018 359.49 0.77 356.73 361.06 356.73 5,588 31,990,380 1,324,157
31/10/2018 356.73 1.07 353.65 356.73 353.41 10,038 42,258,060 1,314,010
30/10/2018 352.95 0.21 352.22 352.95 351.89 892 4,932,410 1,300,077
26/10/2018 352.22 0.07 352.22 352.22 352.22 523 2,577,770 1,297,384
25/10/2018 352.45 0.26 352.22 354.32 352.22 1,828 8,505,390 1,298,254
24/10/2018 351.55 0.00 351.55 351.55 351.55 9,268 35,815,560 1,294,945
22/10/2018 351.55 0.65 353.85 353.85 351.55 1,010 6,263,730 1,294,945
19/10/2018 353.85 1.20 350.12 353.85 350.12 358 1,187,700 1,303,400
18/10/2018 349.65 0.88 352.76 352.76 348.92 2,272 8,234,600 1,248,877
17/10/2018 352.76 0.00 352.76 352.76 352.76 415 2,668,900 1,259,992
16/10/2018 352.76 0.00 352.76 352.76 352.76 434 2,699,550 1,259,992
12/10/2018 352.76 0.06 353.41 353.41 352.76 7,550 24,176,500 1,259,992
11/10/2018 352.96 0.82 355.89 355.89 352.96 2,425 9,629,360 1,260,710
05/10/2018 355.89 1.30 352.78 355.89 352.78 9,660 32,224,600 1,271,147
04/10/2018 351.34 0.26 350.44 352.68 350.44 11,342 38,235,950 1,254,903
03/10/2018 350.44 0.06 350.22 350.44 350.22 1,000 4,803,000 1,251,703
02/10/2018 350.22 0.72 347.71 350.22 347.71 428 2,342,700 1,250,903
01/10/2018 347.71 0.32 348.84 348.84 347.71 4,316 18,232,280 1,241,945
28/09/2018 348.84 1.12 349.08 351.48 348.84 4,983 16,931,000 1,245,964
27/09/2018 352.78 0.00 355.42 355.42 352.78 2,224 7,801,600 1,260,033
26/09/2018 352.78 0.64 355.05 355.29 352.78 965 3,787,350 1,260,033
25/09/2018 355.05 0.33 353.89 362.74 353.41 4,335 25,597,360 1,268,141
21/09/2018 353.89 0.33 354.81 355.05 353.89 2,280 8,342,700 1,264,028
20/09/2018 355.05 0.93 360.3 360.3 355.05 7,719 28,233,570 1,268,165
19/09/2018 358.38 0.47 356.7 360.06 356.7 2,080 12,645,600 1,280,057
18/09/2018 356.7 4.80 340.44 359.48 340.44 3,432 13,514,360 1,274,049
17/09/2018 340.36 0.54 340.85 340.85 338.65 1,833 6,484,180 1,215,690
14/09/2018 338.54 4.48 322.46 338.54 322.46 825 2,644,710 1,209,182
13/09/2018 324.01 0.01 323.99 327.23 321.25 2,787 10,280,310 1,157,280
12/09/2018 323.99 1.95 326.83 326.83 323.99 10,445 35,462,610 1,157,212
11/09/2018 330.43 0.99 327.19 330.43 327.19 2,166 9,355,710 1,180,235
10/09/2018 327.19 0.00 327.19 327.19 327.19 100 325,000 1,168,652
07/09/2018 327.19 0.36 326.03 328.35 326.03 711 2,801,800 1,168,652
06/09/2018 326.03 0.30 327.01 327.01 326.03 538 2,549,560 1,164,515
05/09/2018 327.01 0.97 323.88 327.01 322.76 3,474 14,328,370 1,167,988
04/09/2018 323.88 0.49 322.3 326.28 322.3 2,408 11,463,700 1,156,825
03/09/2018 322.3 0.19 322.91 322.91 318.55 1,109 3,473,260 1,151,182
31/08/2018 322.91 0.55 324.68 324.68 322.91 1,977 9,677,500 1,153,349
30/08/2018 324.68 1.33 323.5 324.68 322.28 9,564 29,851,650 1,159,695
29/08/2018 320.42 0.74 322.82 322.82 320.42 8,142 43,001,550 1,144,461
28/08/2018 322.82 0.22 322.33 322.82 320.65 17,382 88,283,980 1,153,038
27/08/2018 322.1 0.40 323.39 323.63 322.1 371 1,202,760 1,150,471
24/08/2018 323.39 0.16 323.11 324.35 322.87 1,795 6,965,910 1,155,080
23/08/2018 322.87 0.19 322.26 322.87 322.01 710 2,292,500 1,153,218
22/08/2018 322.26 1.43 318.18 322.26 318.18 2,755 11,639,780 1,151,026
21/08/2018 317.71 1.35 322.05 322.05 317.71 4,992 22,686,360 1,134,799
20/08/2018 322.05 0.53 320.36 322.31 320.36 3,586 12,582,640 1,150,289
17/08/2018 320.36 0.75 317.96 320.36 317.96 736 3,373,800 1,144,253
16/08/2018 317.96 1.03 321.28 321.28 317.96 1,371 5,521,300 1,135,676
15/08/2018 321.28 0.31 322.29 322.29 321.28 2,860 9,402,100 1,147,555
14/08/2018 322.29 0.30 321.32 322.29 321.32 1,299 4,661,280 1,151,155
13/08/2018 321.32 0.38 322.54 322.54 321.32 1,493 4,801,600 1,147,676
10/08/2018 322.54 0.80 325.14 325.14 322.54 2,265 9,678,600 1,152,025
09/08/2018 325.14 0.00 325.14 325.14 324.65 1,730 7,181,360 1,161,308
08/08/2018 325.14 0.40 323.84 325.14 323.84 5,315 18,804,400 1,161,308
07/08/2018 323.84 0.80 321.27 325.28 321.27 3,858 13,570,300 1,156,672
06/08/2018 321.27 0.15 321.75 322.23 321.27 1,201 3,729,370 1,147,503
03/08/2018 321.75 0.00 321.76 322 320.79 6,080 20,703,800 1,149,209
02/08/2018 321.76 0.61 322.78 322.78 321.76 9,120 45,887,500 1,149,257
01/08/2018 323.74 0.06 323.79 324.7 323.74 6,023 19,086,490 1,156,315
31/07/2018 323.55 0.03 323.44 324.26 323.44 1,103 4,856,200 1,155,650
27/07/2018 323.44 0.20 324.09 324.58 323.44 4,769 14,970,360 1,155,270
26/07/2018 324.09 0.31 325.11 325.11 323.75 2,822 12,823,680 1,157,585
25/07/2018 325.11 0.52 326.8 326.8 325.11 1,907 8,476,920 1,161,227
24/07/2018 326.8 1.78 330.32 330.32 326.8 9,124 39,096,540 1,167,241
23/07/2018 332.72 2.66 321.7 332.72 321.7 1,466 6,445,160 1,188,397
20/07/2018 324.1 0.02 324.03 324.1 323.45 1,691 8,155,300 1,157,614
19/07/2018 324.03 1.44 328.75 328.75 324.03 553 2,816,080 1,157,368
18/07/2018 328.75 0.64 329.83 332.23 328.75 3,779 13,650,800 1,174,228
17/07/2018 326.66 2.21 339.33 339.33 326.66 6,909 24,431,660 1,166,765
16/07/2018 334.05 0.29 335.01 335.17 334.05 4,961 20,999,750 1,193,140
13/07/2018 335.01 1.44 330.27 335.01 325.95 2,930 12,532,540 1,196,562
12/07/2018 330.27 0.07 330.05 330.44 329.47 560 2,740,000 1,179,660
11/07/2018 330.05 0.29 329.09 330.05 329.09 1,313 5,765,780 1,178,876
10/07/2018 329.09 0.49 327.47 333.57 327.47 3,392 14,015,300 1,175,445
09/07/2018 327.47 0.25 328.28 328.28 325.88 7,747 27,209,980 1,169,658
06/07/2018 328.28 0.14 327.82 328.28 327.82 733 2,662,300 1,172,551
05/07/2018 327.82 0.91 324.85 327.82 324.68 14,902 46,362,940 1,170,882
04/07/2018 324.85 3.57 336.86 336.86 323.89 20,456 63,583,500 1,160,277
03/07/2018 336.86 0.09 337.18 337.18 336.86 0 0 1,203,187
02/07/2018 337.18 0.02 337.26 338.88 337.18 8,942 27,726,300 1,204,345
29/06/2018 337.26 0.10 336.93 337.5 336.77 5,290 16,366,200 1,204,612
28/06/2018 336.93 3.62 323.71 336.93 323.71 11,664 35,522,900 1,203,451
27/06/2018 325.17 0.36 326.2 326.2 323.28 12,531 39,781,780 1,161,435
26/06/2018 324.01 0.09 323.73 324.54 322.85 2,920 11,506,510 1,157,301
25/06/2018 323.73 0.10 324.05 326.97 323.73 5,765 17,321,000 1,156,286
22/06/2018 324.05 0.89 324.22 325.21 323.57 10,100 39,293,600 1,157,441
21/06/2018 321.2 1.06 317.1 321.68 312.43 18,686 57,311,330 1,147,241
20/06/2018 317.83 0.10 317.91 321.67 311.5 131,279 421,087,640 1,135,226
19/06/2018 318.15 3.90 329.27 330.73 318.15 64,666 284,164,280 1,136,371
15/06/2018 331.05 1.11 334.75 334.75 331.05 44,346 181,880,860 1,182,438
14/06/2018 334.75 0.69 330.83 335.15 330.83 47,976 234,960,630 1,195,633
13/06/2018 332.47 0.42 329.93 333.56 329.93 24,713 128,237,750 1,187,517
12/06/2018 331.09 0.75 332.15 332.15 328.92 12,892 60,542,770 1,182,586
11/06/2018 333.59 0.36 334.81 334.81 332.38 7,870 27,696,400 1,191,521
08/06/2018 334.81 0.15 334.32 336.27 334.32 4,000 14,708,000 1,195,869
07/06/2018 334.32 0.14 333.84 334.32 333.84 15,000 76,500,000 1,194,130
06/06/2018 333.84 0.77 336.68 336.68 333.84 2,679 9,608,900 1,192,415
05/06/2018 336.44 0.14 337.1 337.1 336.37 11,605 34,712,100 1,201,691
04/06/2018 335.97 0.07 339.11 339.34 335.97 1,813 7,701,250 1,199,992
31/05/2018 335.73 0.10 337.03 337.03 333.38 1,692 6,192,950 1,199,165
30/05/2018 336.06 0.08 335.64 336.06 333.2 5,182 19,375,600 1,200,322
29/05/2018 336.33 0.49 338.73 338.73 334.38 2,271 8,667,430 1,201,304
28/05/2018 338 0.35 338.72 339 337.78 6,829 25,042,630 1,207,272
25/05/2018 339.2 1.30 340.31 340.95 338.07 2,842 11,168,300 1,211,544
24/05/2018 343.67 0.94 340.47 343.84 340.47 1,011 4,351,620 1,227,523
23/05/2018 340.47 0.70 342.87 344.03 340.47 7,877 32,465,500 1,216,093
22/05/2018 342.87 1.75 339.36 342.87 337.82 5,059 16,974,600 1,224,670
18/05/2018 336.96 0.45 338.49 338.49 336.96 3,091 14,235,330 1,203,545
17/05/2018 338.49 0.11 338.12 338.61 338.12 485 1,829,900 1,209,007
11/05/2018 338.12 0.28 339.07 339.07 338.12 4,333 17,606,300 1,207,682
10/05/2018 339.07 0.22 338.33 339.07 338.01 1,000 3,435,520 1,211,094
09/05/2018 338.33 0.36 337.12 338.33 336.47 1,260 4,874,800 1,208,447
08/05/2018 337.12 0.09 339.62 340.06 337.12 4,785 18,312,250 1,204,098
07/05/2018 337.43 0.05 337.27 337.76 336.95 2,581 9,317,520 1,205,235
04/05/2018 337.27 0.65 340.44 340.44 337.27 7,429 28,739,620 1,204,653
02/05/2018 339.47 0.07 339.95 339.95 339.47 2,046 9,585,300 1,212,525
27/04/2018 339.71 0.17 339.13 339.71 338.9 74,586 386,722,310 1,213,353
26/04/2018 339.13 0.07 339.37 339.37 339.13 0 0 1,211,284
25/04/2018 339.37 0.14 339.85 339.85 337.98 1,288 6,593,480 1,212,154
24/04/2018 339.85 0.21 339.14 339.85 339.14 2,604 7,524,700 1,213,870
23/04/2018 339.14 0.28 338.43 339.14 338.43 980 3,654,400 1,211,333
20/04/2018 338.19 0.14 338.67 338.67 338.19 3,000 15,240,000 1,207,921
19/04/2018 338.67 0.17 339.24 339.24 338.67 4,558 17,816,400 1,209,657
18/04/2018 339.24 0.26 340.11 340.11 338.43 3,597 15,754,960 1,211,684
13/04/2018 340.11 0.48 338.49 340.11 338.49 1,598 5,521,800 1,214,794
12/04/2018 338.49 0.27 339.39 340.87 338.49 14,292 58,436,750 1,209,002
11/04/2018 339.39 0.38 341.25 341.73 339.39 261 1,187,400 1,212,207
10/04/2018 340.67 0.00 340.67 341.15 339.7 12,501 62,005,860 1,216,807
09/04/2018 340.67 0.16 340.13 340.67 336.47 7,235 26,450,620 1,216,807
06/04/2018 340.13 0.19 340.78 341.25 339.97 5,617 21,526,260 1,214,859
05/04/2018 340.78 0.18 341.38 341.61 340.78 4,083 19,817,550 1,217,204
04/04/2018 341.38 0.52 343.96 343.96 341.38 700 3,441,000 1,219,333
03/04/2018 343.15 0.96 341.74 343.19 339.34 8,356 39,719,600 1,225,653
02/04/2018 339.88 0.39 341.22 341.46 339.88 6,800 33,342,270 1,213,983
30/03/2018 341.22 0.18 341.82 341.82 340.66 1,830 8,249,200 1,218,759
29/03/2018 341.82 0.15 341.3 341.82 340.9 218 896,280 1,220,909
28/03/2018 341.3 0.01 341.35 341.46 341.3 208 1,081,600 1,219,050
27/03/2018 341.35 0.80 340.88 341.35 339.96 3,840 17,857,630 1,219,215
26/03/2018 338.65 0.83 341.47 341.8 338.65 940 2,562,000 1,209,580
23/03/2018 341.47 0.08 341.75 341.87 341.29 4,680 22,141,700 1,219,668
22/03/2018 341.75 0.04 341.29 341.75 341.29 4,820 24,610,600 1,220,660
21/03/2018 341.87 0.12 342.03 342.03 341.87 2,100 10,784,000 1,221,074
20/03/2018 342.27 0.52 340.81 342.27 340.81 3,456 16,417,400 1,222,522
19/03/2018 340.49 0.97 343.82 343.82 340.44 150 483,500 1,216,147
16/03/2018 343.82 0.27 343.62 345.01 342.89 1,646 8,233,560 1,228,033
15/03/2018 344.74 0.59 342.73 344.74 342.73 560 2,835,100 1,231,337
14/03/2018 342.73 0.46 341.15 342.73 339.41 323 1,554,270 1,224,145
13/03/2018 341.15 2.16 348.5 351.64 340.18 4,937 21,681,340 1,218,506
12/03/2018 348.67 3.94 335.44 349.15 335.44 3,878 17,428,010 1,245,357
09/03/2018 335.44 0.75 335.6 336.6 335.44 21,455 114,735,250 1,198,122
07/03/2018 337.98 0.29 338.95 338.95 337.98 845 3,200,500 1,207,187
06/03/2018 338.95 1.27 334.7 338.95 334.7 2,793 10,949,840 1,210,642
05/03/2018 334.7 0.05 334.54 334.7 334.54 4,750 25,369,800 1,195,489
02/03/2018 334.54 0.40 335.9 335.9 333.71 3,210 11,849,400 1,194,910
01/03/2018 335.9 1.61 336.47 336.47 335.9 1,262 4,873,100 1,199,759
28/02/2018 341.4 0.07 341.88 341.88 341.4 3,443 15,463,250 1,219,386
27/02/2018 341.16 0.05 341.97 341.97 341.16 1,670 7,724,180 1,218,559
26/02/2018 341 0.09 340.68 341 340.68 3,768 20,119,980 1,217,977
23/02/2018 340.68 0.19 341.32 341.32 340.68 20 90,000 1,216,820
22/02/2018 341.32 0.19 341.97 341.97 339.22 1,540 5,378,500 1,219,135
21/02/2018 341.97 0.94 338.61 341.97 338.61 1,115 4,734,600 1,221,450
20/02/2018 338.78 0.03 338.68 339.01 338.68 2,928 15,306,820 1,210,028
19/02/2018 338.68 0.41 337.3 339.01 337.3 2,004 10,047,120 1,209,698
16/02/2018 337.3 0.00 337.3 337.3 337.3 124 377,040 1,204,768
15/02/2018 337.3 0.02 337.38 337.5 337.06 7,517 40,568,960 1,204,768
14/02/2018 337.38 1.37 342.08 342.08 337.38 405 2,057,400 1,205,055
13/02/2018 342.08 1.67 336.47 342.08 336.47 621 2,632,600 1,221,839
12/02/2018 336.47 0.57 338.4 338.4 336.47 1,520 5,648,000 1,201,786
09/02/2018 338.4 0.72 329.65 338.4 329.65 4,179 19,582,510 1,208,689
08/02/2018 335.97 0.14 335.49 335.97 335.49 778 3,698,900 1,200,021
07/02/2018 336.45 0.38 337.13 337.13 336.23 5,716 29,139,420 1,201,736
06/02/2018 335.18 0.05 335.02 335.18 333.28 21,151 104,520,100 1,197,179
05/02/2018 335.02 0.82 331.79 335.02 331.3 1,987 7,594,780 1,196,600
02/02/2018 332.28 1.06 331.7 332.28 331.7 30,579 157,688,900 1,186,810
01/02/2018 328.78 0.28 327.85 328.78 327.85 10,189 52,268,060 1,174,333
30/01/2018 327.85 1.17 323.47 327.85 323.47 3,892 15,060,390 1,170,993
29/01/2018 331.74 1.66 337.33 337.82 325.17 23,453 86,809,990 1,184,899
26/01/2018 337.33 0.05 337.15 337.63 335.82 9,660 39,799,220 1,204,867
25/01/2018 337.15 0.36 335.95 337.4 335.95 1,649 7,439,660 1,204,229
24/01/2018 335.95 1.43 340.81 340.81 335.95 13,545 41,617,800 1,199,944
23/01/2018 340.81 0.42 339.37 340.81 338.39 9,980 41,936,800 1,217,290
22/01/2018 339.37 0.39 340.7 341.31 339.37 9,724 38,846,230 1,212,138
19/01/2018 340.7 0.03 340.59 340.7 339.45 6,205 26,402,160 1,216,906
18/01/2018 340.59 1.11 336.84 342.53 336.35 2,143 7,936,400 1,216,492
17/01/2018 336.84 1.23 337.16 337.16 335.87 10,040 42,080,600 1,203,113
16/01/2018 341.03 0.33 339.59 341.2 339.27 1,466 6,087,800 1,218,093
15/01/2018 339.92 0.14 340.4 340.4 339.92 1,500 5,700,000 1,214,105
12/01/2018 340.4 1.10 332.46 340.4 331.73 47,213 220,953,630 1,215,844
11/01/2018 336.68 1.22 340.84 340.84 335.2 2,332 11,554,820 1,202,542
10/01/2018 340.84 0.42 339.41 340.84 339.3 2,100 10,561,100 1,217,395
09/01/2018 339.41 0.74 339.13 339.41 338.97 1,200 5,198,000 1,212,312
05/01/2018 341.94 0.27 342.86 344.66 340.4 629 2,554,860 1,221,331
04/01/2018 342.86 0.09 339.97 343.98 339.97 1,509 6,637,960 1,224,630
03/01/2018 343.16 0.86 342.62 343.16 339.68 20,073 96,384,600 1,225,693
02/01/2018 340.22 1.26 344.56 344.56 339.73 2,717 10,424,340 1,215,180
29/12/2017 344.56 2.40 337.56 344.56 337.56 18,124 63,843,280 1,230,679
28/12/2017 336.5 0.94 335.38 337.5 335.38 37,626 171,532,520 1,201,907
27/12/2017 333.35 0.01 333.38 334.65 332.86 7,007 30,933,640 1,190,666
26/12/2017 333.38 2.09 326.57 333.38 326.57 7,707 31,105,740 1,190,775
25/12/2017 326.54 0.26 327.4 327.4 323.81 2,438 9,595,780 1,166,316
22/12/2017 327.4 1.02 330.05 330.05 326.22 2,495 8,496,030 1,169,385
21/12/2017 330.78 0.80 328.17 330.78 327.95 3,379 10,488,430 1,181,480
20/12/2017 328.17 0.38 327.17 328.17 324.31 8,922 44,232,800 1,172,147
19/12/2017 326.94 0.27 327.81 327.81 326.68 364 1,426,580 1,167,757
18/12/2017 327.81 0.27 328.69 328.87 327.81 1,810 5,473,460 1,170,868
15/12/2017 328.69 2.02 322.18 328.69 319.69 1,080 4,106,080 1,174,023
14/12/2017 322.18 0.71 319.9 326.65 319.9 148 659,120 1,150,743
13/12/2017 319.9 0.07 318.22 324.23 316.67 5,642 26,801,800 1,142,622
12/12/2017 319.68 1.08 317.4 320.02 317.23 148 585,320 1,141,812
08/12/2017 323.16 0.64 325.24 326.04 323.16 1,796 6,542,710 1,154,250
07/12/2017 325.24 1.41 328.42 328.42 325.12 9,736 38,402,590 1,161,693
06/12/2017 329.88 0.22 327.04 329.88 327.04 2,407 10,352,500 1,178,247
05/12/2017 329.15 0.07 329.37 329.86 327.93 3,923 14,923,850 1,175,641
04/12/2017 329.37 0.44 330.98 331.89 328.88 1,359 4,959,030 1,176,441
01/12/2017 330.82 0.05 330.97 330.97 329.63 93 425,360 1,181,620
30/11/2017 330.97 0.28 328.11 333.26 328.11 7,967 31,241,440 1,182,148
29/11/2017 330.03 0.32 331.1 332.22 329.22 9,199 35,276,950 1,178,794
28/11/2017 331.1 0.71 332.01 332.01 329.23 6,279 28,878,300 1,182,597
27/11/2017 333.47 0.90 330.5 333.47 330.5 799 3,019,250 1,191,094
24/11/2017 330.5 0.60 327.32 330.5 326.62 593 2,467,600 1,180,475
23/11/2017 328.54 0.17 327.99 329.38 327.35 1,432 6,520,960 1,173,453
22/11/2017 327.99 0.12 327.07 329.98 327.07 25,964 117,930,330 1,171,514
21/11/2017 328.4 0.02 327.15 328.4 326.49 3,484 13,325,300 1,172,973
20/11/2017 328.35 0.12 330.92 330.92 326.56 3,969 15,660,920 1,172,781
17/11/2017 328.73 1.77 334.66 334.66 328.73 6,667 25,543,420 1,174,138
16/11/2017 334.66 0.54 333.83 334.93 333.83 6,851 32,757,920 1,195,339
15/11/2017 332.85 0.54 333.23 334.11 332.42 3,149 12,587,720 1,188,878
14/11/2017 334.67 0.25 332.2 335.7 331.66 1,682 6,634,940 1,195,380
13/11/2017 333.82 1.20 335.62 335.62 332.85 18,889 76,826,880 1,192,335
10/11/2017 337.86 0.73 340.33 340.33 337.76 1,198 5,428,920 1,206,765
08/11/2017 340.33 0.21 340.72 342.09 339.85 7,224 28,895,700 1,215,565
07/11/2017 341.06 0.74 344.14 344.14 338.53 3,868 13,732,310 1,227,207
06/11/2017 343.59 0.21 338.75 343.59 332.89 8,343 38,074,180 1,227,207
01/11/2017 342.87 1.65 343.77 346.36 342.87 7,433 29,948,060 1,224,660
31/10/2017 348.63 0.57 346.65 348.63 346.17 26,000 137,720,000 1,245,226
27/10/2017 346.65 0.58 344.64 346.65 344.64 2,364 12,156,240 1,238,162
26/10/2017 344.64 0.07 344.52 346.88 344.52 8,390 40,538,500 1,230,962
25/10/2017 344.4 0.56 342.48 344.4 342.48 20,519 63,678,100 1,230,130
24/10/2017 342.48 0.47 340.87 342.48 340.14 5,002 24,383,000 1,223,259
20/10/2017 340.87 0.42 339.45 340.87 337.94 9,143 42,906,420 1,217,502
19/10/2017 339.45 0.49 337.78 339.45 336.27 11,857 56,447,500 1,212,425
18/10/2017 337.78 0.06 337.97 337.97 336.47 3,460 16,998,200 1,206,466
17/10/2017 337.97 0.03 337.86 337.97 337.05 2,020 10,386,000 1,207,163
13/10/2017 337.86 0.23 337.09 337.86 335.58 2,625 12,219,600 1,206,749
12/10/2017 337.09 0.24 336.27 337.09 335.46 2,390 12,196,200 1,203,991
11/10/2017 336.27 0.09 335.98 336.27 335.98 604 2,035,300 1,201,095
10/10/2017 335.98 0.10 336.79 336.79 335.98 10,177 51,544,080 1,200,046
09/10/2017 336.31 0.04 336.16 337.43 335.5 1,211 5,910,380 1,201,226
06/10/2017 336.16 0.07 335.93 336.16 335.12 426 1,984,000 1,200,681
05/10/2017 335.93 0.03 336.04 336.04 335.23 2,020 10,142,800 1,199,854
04/10/2017 336.04 0.25 335.19 336.04 335.19 6,466 26,788,960 1,200,267
03/10/2017 335.19 0.09 334.95 335.19 334.95 1,230 5,791,200 1,197,206
02/10/2017 334.9 0.56 333.03 334.9 333.03 8,880 35,169,800 1,196,172
29/09/2017 333.03 0.61 335.06 335.06 333.03 1,240 4,276,000 1,189,514
28/09/2017 335.06 0.79 332.45 335.06 332.45 360 1,675,100 1,196,750
27/09/2017 332.45 0.54 328.71 332.45 328.01 3,257 15,285,400 1,187,453
26/09/2017 330.65 0.67 332.2 332.89 330.65 2,193 10,469,800 1,181,010
22/09/2017 332.89 0.08 332.64 333.37 332.64 5,700 26,160,000 1,189,010
18/09/2017 332.64 0.29 330.7 332.64 330.7 2,800 11,594,000 1,188,116
15/09/2017 331.67 0.00 331.67 331.67 331.67 0 0 1,184,650
14/09/2017 331.67 0.67 333.91 334.59 331.67 10,530 51,639,200 1,184,650
13/09/2017 333.91 0.28 334.85 334.85 332.25 4,762 20,004,720 1,192,648
12/09/2017 334.85 0.72 337.28 339.71 334.85 6,742 20,620,490 1,196,006
11/09/2017 337.28 0.15 335.83 340.05 335.83 7,965 27,523,400 1,204,687
08/09/2017 337.78 0.53 336 338.26 336 8,881 40,859,320 1,206,463
07/09/2017 336 0.67 333.77 336 333.77 13,138 54,541,880 1,200,100
06/09/2017 333.77 0.03 333.66 333.77 333.66 419 1,676,000 1,192,163
05/09/2017 333.66 0.45 332.17 333.66 332.17 11,660 46,510,600 1,191,763
04/09/2017 332.17 0.26 333.03 333.03 331.82 3,110 14,059,660 1,186,427
01/09/2017 333.03 0.25 332.7 333.19 332.58 1,450 5,893,800 1,189,492
31/08/2017 332.21 0.15 332.72 332.72 332.21 5,000 25,260,000 1,186,592
30/08/2017 332.72 1.22 336.82 337.17 332.72 8,761 41,044,060 1,188,387
29/08/2017 336.82 0.52 338.58 338.74 336.82 1,952 5,747,120 1,203,044
28/08/2017 338.58 0.57 337.11 338.58 336.04 8,811 38,154,300 1,209,333
25/08/2017 336.65 0.53 336.69 336.69 336.65 1,410 6,414,900 1,202,423
24/08/2017 334.86 0.00 334.86 334.86 334.74 800 4,022,000 1,196,043
23/08/2017 334.86 0.09 335.03 335.03 333.17 5,388 20,049,680 1,196,043
22/08/2017 335.15 0.53 336.93 337.42 335.15 25,362 112,332,590 1,197,078
21/08/2017 336.93 0.10 336.59 337.4 336.59 1,472 6,480,260 1,203,454
18/08/2017 336.59 0.24 335.78 336.59 335.2 5,538 23,559,640 1,202,215
17/08/2017 335.78 0.76 333.26 335.78 333.26 650 2,950,500 1,199,319
16/08/2017 333.26 0.39 334.55 334.55 331.96 1,360 5,796,800 1,190,317
15/08/2017 334.55 0.51 336.28 336.28 334.55 7,202 28,842,840 1,194,949
14/08/2017 336.28 0.00 336.28 336.28 336.28 1,675 6,837,000 1,201,133
11/08/2017 336.28 0.26 337.14 337.25 336.28 20 99,600 1,201,133
10/08/2017 337.14 0.66 334.94 337.14 334.94 5,200 20,345,000 1,204,174
09/08/2017 334.94 0.18 332.45 334.94 332.45 11,558 48,045,280 1,196,346
08/08/2017 334.35 0.00 334.35 334.35 334.23 1,200 5,958,000 1,194,208
07/08/2017 334.35 0.07 334.57 334.57 334.35 2,410 9,831,000 1,194,208
04/08/2017 334.57 0.73 333.11 334.57 333.11 20,769 83,803,060 1,195,008
03/08/2017 332.15 0.05 329.72 332.15 329.6 15,079 60,850,140 1,186,364
02/08/2017 332 0.07 332.73 332.73 331.41 9,911 47,778,810 1,185,824
01/08/2017 332.24 0.04 332.59 332.7 331.2 11,945 55,502,040 1,186,690
31/07/2017 332.36 0.25 331.99 332.68 331.99 78,419 395,214,590 1,187,131
28/07/2017 331.52 0.46 333.29 333.29 331.52 1,778 7,526,740 1,184,131
27/07/2017 333.05 0.00 333.05 333.05 332.58 540 2,649,200 1,189,569
26/07/2017 333.05 0.05 333.21 333.21 333.05 930 3,611,600 1,189,569
25/07/2017 333.21 0.22 332.48 333.44 332.48 63 318,780 1,190,147
24/07/2017 332.48 0.31 331.44 332.48 331.44 3,470 16,216,700 1,187,544
21/07/2017 331.44 0.18 330.83 331.44 330.41 3,918 15,730,200 1,183,823
20/07/2017 330.83 0.03 330.92 331.5 330.28 3,916 13,905,800 1,181,634
19/07/2017 330.92 0.44 332.37 332.37 330.92 3,455 17,049,500 1,181,965
18/07/2017 332.37 0.02 332.44 333.41 332.07 1,578 7,555,440 1,187,155
17/07/2017 332.44 0.44 333.91 333.91 330.58 1,362 5,789,650 1,187,388
14/07/2017 333.91 0.24 334.71 334.71 333.25 2,083 7,980,400 1,192,646
13/07/2017 334.71 0.45 332.72 334.71 331.7 8,987 27,848,940 1,195,501
12/07/2017 333.2 0.16 333.64 333.64 333.2 1,000 5,080,000 1,190,106
11/07/2017 332.68 0.24 331.88 332.68 329.78 26,044 125,748,120 1,188,246
10/07/2017 331.88 0.02 330.97 331.88 330.65 2,638 10,443,440 1,185,413
07/07/2017 331.94 0.29 330.97 331.94 330.51 4,721 20,716,360 1,185,598
06/07/2017 330.97 0.40 332.29 332.41 330.97 1,822 8,814,040 1,182,159
05/07/2017 332.29 0.60 329.33 332.9 327.22 939,498 2,410,927,140 1,186,873
04/07/2017 330.3 0.01 330.33 330.33 328.29 50,755 202,089,500 1,179,763
03/07/2017 330.33 0.64 328.24 330.37 328.24 15,169 59,701,600 1,179,849
30/06/2017 328.24 0.10 327.92 328.4 327.92 5,741 22,169,120 1,172,401
29/06/2017 327.92 0.15 327.42 327.92 326.85 10,400 51,760,000 1,171,243
28/06/2017 327.42 0.11 327.07 327.42 326.85 3,793 17,313,050 1,169,485
27/06/2017 327.07 0.33 328.14 328.14 327.07 1,300 6,440,000 1,168,202
26/06/2017 328.14 0.12 328.55 328.78 328.14 520 2,600,000 1,172,047
23/06/2017 328.55 0.62 330.49 330.49 326.26 5,770 25,395,900 1,173,513
22/06/2017 330.59 0.82 333.31 333.31 330.59 469,254 1,213,970,620 1,180,804
21/06/2017 333.31 0.00 333.3 333.31 332.49 10,300 47,428,620 1,190,520
20/06/2017 333.3 0.03 333.19 333.3 333.19 1,200 5,840,000 1,190,477
16/06/2017 333.19 0.11 332.83 333.43 332.83 4,473 17,380,320 1,190,064
15/06/2017 332.83 0.16 332.3 332.83 331.72 4,140 18,715,100 1,188,804
14/06/2017 332.3 0.44 333.29 333.29 330.26 478,266 1,251,121,650 1,186,900
13/06/2017 333.78 0.03 334.14 334.14 331.64 26,673 122,530,180 1,192,174
12/06/2017 333.89 0.28 333.81 333.95 332.15 21,475 101,401,040 1,192,564
09/06/2017 332.96 0.00 332.96 332.96 331.92 16,278 79,188,600 1,189,274
08/06/2017 332.96 0.56 334.06 334.06 331.68 24,628 124,320,180 1,189,274
07/06/2017 334.83 0.11 334.1 334.83 332.27 9,605 46,501,740 756,055
06/06/2017 334.47 0.19 331.24 334.72 329.96 18,765 77,272,560 755,228
05/06/2017 335.09 0.15 335.6 335.6 333.22 11,200 51,365,000 756,634
02/06/2017 335.6 0.15 336.11 336.11 333.73 13,612 66,594,680 757,792
31/05/2017 336.11 2.24 328.75 336.11 327.47 6,518 29,964,680 758,949
30/05/2017 328.75 1.91 334.98 335.55 328.75 8,931 38,399,300 742,314
29/05/2017 335.16 0.60 333.16 335.86 333.16 6,050 27,191,000 756,799
26/05/2017 333.16 0.27 332.26 336.7 329.88 9,150 43,733,000 752,282
25/05/2017 332.26 2.12 339.45 339.45 332.26 9,740 42,514,600 750,252
24/05/2017 339.45 0.61 337.4 339.45 333.22 17,363 70,426,170 766,486
23/05/2017 337.4 0.23 338.17 338.17 336.12 17,028 70,574,090 761,846
22/05/2017 338.17 1.27 342.53 342.53 338.17 5,584 21,690,960 763,589
19/05/2017 342.53 1.06 340.24 342.53 336.94 4,920 23,017,400 773,443
18/05/2017 338.94 1.37 336.38 338.94 334.18 6,680 31,689,700 765,328
17/05/2017 334.36 1.35 340.85 340.85 334.18 9,005 37,027,240 754,987
12/05/2017 338.93 0.57 336.63 338.93 336.08 21,829 107,703,000 765,297
11/05/2017 337 1.31 342.9 342.9 337 6,472 21,723,100 760,948
09/05/2017 341.47 0.51 341.29 341.47 339.82 6,059 29,301,420 771,043
08/05/2017 339.75 0.70 342.13 342.13 339.75 26,261 125,092,240 767,151
05/05/2017 342.13 0.70 342.22 342.22 339.24 17,443 82,350,620 772,534
04/05/2017 344.53 0.15 344.02 344.53 344.02 3,010 15,027,200 777,953
03/05/2017 344.02 0.22 343.25 344.79 342.33 22,174 108,071,160 776,795
02/05/2017 343.25 0.52 345.04 345.04 343.25 1,084 3,547,800 775,056
28/04/2017 345.04 0.33 343.91 345.04 343.91 110 527,700 779,107
27/04/2017 343.91 0.01 343.89 344.31 343.54 17,350 74,375,400 776,544
26/04/2017 343.89 0.25 344.75 345.26 339.14 5,675 19,010,600 776,514
25/04/2017 344.75 0.95 342.26 344.75 340.24 19,976 102,965,040 778,449
24/04/2017 341.52 0.12 341.92 342.47 337.68 20,564 94,570,720 771,162
21/04/2017 341.92 1.11 345.76 345.76 338.04 13,490 62,834,780 772,069
20/04/2017 345.76 2.13 353.3 353.3 345.76 200 902,000 780,737
19/04/2017 353.3 0.22 354.07 354.07 353.3 200 856,000 797,755
18/04/2017 354.07 1.43 359.21 359.21 354.07 3,036 14,182,620 799,495
13/04/2017 359.21 1.38 354.33 359.21 354.33 892 2,717,900 811,088
12/04/2017 354.33 0.99 357.87 357.87 354.33 150 631,000 800,073
11/04/2017 357.87 0.62 355.68 357.87 355.68 1,400 6,442,500 808,073
10/04/2017 355.68 0.27 356.64 356.64 355.68 1,416 6,971,180 803,133
07/04/2017 356.64 0.89 353.48 356.64 353.48 749 2,957,710 805,286
06/04/2017 353.48 0.17 352.89 353.48 352.89 0 0 798,163
05/04/2017 352.89 0.17 353.48 353.67 352.13 33,277 170,076,080 796,838
04/04/2017 353.48 0.40 354.9 354.9 353.48 345 1,442,000 798,167
03/04/2017 354.9 1.52 360.36 360.36 354.9 497 2,058,000 801,367
31/03/2017 360.36 0.63 358.11 360.36 357.34 2,541 11,426,380 813,695
30/03/2017 358.11 0.68 353.64 358.11 353.64 8,260 23,513,600 808,626
29/03/2017 355.69 0.33 354.51 355.69 353.23 2,146 10,641,620 803,160
28/03/2017 354.51 0.55 354.17 354.88 354.17 684 1,922,280 800,486
27/03/2017 356.47 0.54 354.57 356.47 353.47 6,150 27,160,000 804,923
24/03/2017 354.57 0.96 351.21 354.57 351.21 10,107 27,834,640 800,623
23/03/2017 351.21 0.05 351.03 351.21 349.93 5,097 21,866,200 793,036
22/03/2017 351.03 0.10 350.84 351.03 350.84 830 2,781,230 792,623
21/03/2017 351.39 0.00 351.39 351.39 351.39 15,924 81,449,800 793,450
20/03/2017 351.39 0.15 351.91 351.91 351.39 8,123 41,603,600 793,450
17/03/2017 351.91 0.00 351.91 351.91 351.91 56,291 237,189,000 794,608
16/03/2017 351.91 1.08 351.14 351.91 351.14 10,023 41,401,160 794,608
15/03/2017 355.76 1.15 351.72 355.76 351.72 546 2,788,600 803,305
14/03/2017 351.72 0.00 356.53 356.53 351.55 3,307 15,693,400 794,194
13/03/2017 351.72 0.05 351.91 351.91 351.72 15,956 82,720,860 794,194
10/03/2017 351.91 0.04 351.52 353.45 351.52 12,099 43,546,250 794,608
09/03/2017 351.78 3.24 340.73 351.78 337.4 1,325 4,030,000 794,317
07/03/2017 340.73 2.21 348.44 350.75 340.73 1,380 5,522,800 769,378
06/03/2017 348.44 0.27 349.39 349.39 348.44 6,900 27,600,000 786,773
03/03/2017 349.39 1.02 345.85 349.39 345.85 500 2,010,000 788,926
02/03/2017 345.85 0.56 343.94 345.85 343.17 9,179 36,535,720 780,926
01/03/2017 343.94 0.60 341.89 343.94 341.89 30 83,400 776,623
28/02/2017 341.89 0.60 343.94 343.94 341.89 5,028 13,787,720 771,993
27/02/2017 343.94 0.99 347.39 347.39 343.94 827 2,580,640 776,623
24/02/2017 347.39 0.00 347.39 347.39 347.39 0 0 784,402
23/02/2017 347.39 0.69 349.81 349.81 347.39 140 386,700 784,402
22/02/2017 349.81 0.09 350.11 350.11 346.22 133 554,040 789,865
21/02/2017 350.11 2.29 358.32 358.32 350.11 1,400 5,072,000 790,556
20/02/2017 358.32 0.64 358.32 358.32 358.32 749 3,100,860 809,099
17/02/2017 360.64 0.70 358.15 360.64 358.15 75 365,300 814,317
16/02/2017 358.15 0.08 357.88 360.2 357.88 1,709 6,919,080 808,695
15/02/2017 357.88 1.31 362.64 365.41 357.88 340 1,529,320 808,106
14/02/2017 362.64 1.74 356.43 362.64 356.43 366 1,602,560 818,838
13/02/2017 356.43 2.12 349.03 356.43 349.03 1,855 7,671,680 804,820
10/02/2017 349.03 0.67 346.76 349.03 346.76 690 2,884,000 788,123
09/02/2017 351.38 0.26 350.47 351.38 350.47 20 106,000 793,428
08/02/2017 350.47 0.71 351.19 351.19 347.65 47 128,480 791,359
07/02/2017 352.99 1.62 358.82 358.82 352.99 61 224,500 797,044
06/02/2017 358.82 0.54 356.88 358.82 356.88 190 972,100 810,228
03/02/2017 360.78 0.96 360.01 360.78 360.01 2 9,480 814,644
02/02/2017 364.26 0.22 363.45 364.26 358.18 373 1,530,400 822,505
01/02/2017 363.45 0.49 365.25 365.25 363.45 102 416,160 820,680
31/01/2017 365.25 0.31 366.38 366.38 362.71 4,551 18,931,320 824,738
30/01/2017 366.38 0.33 367.6 367.6 366.38 0 0 827,278
27/01/2017 367.6 1.09 364.51 367.6 363.78 81,730 414,943,800 830,035
26/01/2017 363.65 0.76 360.91 363.65 360.91 825 3,440,400 821,120
25/01/2017 360.91 0.41 355.54 360.91 355.54 170 814,200 814,941
24/01/2017 359.43 2.06 363.13 363.84 359.43 2,485 12,120,200 811,602
23/01/2017 366.99 0.45 365.36 366.99 359.83 14,969 63,708,400 828,656
20/01/2017 365.36 1.77 368.2 369.97 365.36 15,576 52,638,000 824,993
19/01/2017 371.94 0.08 372.23 376.08 370.31 3,578 14,317,480 839,848
18/01/2017 372.23 0.22 371.41 372.23 360.23 7,277 30,167,400 840,496
17/01/2017 371.41 0.59 369.24 371.41 364.99 249 1,103,800 838,654
16/01/2017 369.24 0.35 367.96 372.58 366.74 7,571 31,755,820 833,756
13/01/2017 367.96 1.16 369.95 369.95 364.26 3,832 16,643,620 830,859
12/01/2017 372.26 2.13 366.57 372.26 365.47 22,001 77,790,320 840,575
11/01/2017 364.51 1.64 370.58 370.58 361.71 1,345 5,182,000 823,058
10/01/2017 370.58 0.67 368.82 371.9 364.31 4,457 21,941,870 836,765
09/01/2017 368.11 0.41 366.62 369.08 364.06 2,971 12,769,150 831,193
06/01/2017 366.62 0.03 363.35 366.62 361.3 18,166 89,898,780 827,829
05/01/2017 366.73 1.94 361.52 366.73 356.83 8,994 42,059,920 828,071
04/01/2017 359.75 0.20 360.47 362.6 355.85 11,492 54,407,000 812,313
03/01/2017 360.47 1.17 356.31 360.47 354.73 1,948 8,414,380 813,950
30/12/2016 356.31 1.20 349.02 356.31 349.02 51,390 198,548,620 804,540
29/12/2016 352.1 0.33 349.14 352.1 349.14 18,038 63,201,530 795,047
28/12/2016 350.93 0.07 347.61 352.22 346.32 33,812 106,932,890 792,412
27/12/2016 350.69 1.32 342.03 350.69 342.03 9,600 30,811,250 791,854
26/12/2016 346.13 0.65 343.89 346.29 343.64 7,793 28,473,930 781,575
23/12/2016 343.89 2.45 334.36 343.89 334.36 2,700 10,146,990 776,514
22/12/2016 335.67 1.66 336.58 336.58 331.19 15,303 59,781,630 757,935
21/12/2016 330.19 1.93 325.47 330.19 325.47 2,663 10,583,610 745,568
20/12/2016 323.93 1.20 321.63 323.93 321.63 2,510 8,293,480 731,440
19/12/2016 320.09 0.16 319.59 321.89 319.59 4,968 18,359,040 722,774
16/12/2016 319.59 0.18 316.44 319.59 312.08 5,361 16,082,960 721,629
15/12/2016 319 1.74 315.31 319 312.48 11,457 30,077,060 720,305
14/12/2016 313.54 0.29 312.62 313.96 308.54 2,235 6,223,530 707,981
13/12/2016 312.62 0.63 310.67 312.62 308.47 15,837 37,576,910 705,899
12/12/2016 310.67 0.16 310.18 310.71 306.85 23,143 52,009,150 701,499
09/12/2016 310.18 0.87 310 311.51 305.67 2,033 6,695,360 700,396
08/12/2016 312.9 0.28 312.13 312.9 307.59 1,062 4,023,960 706,535
07/12/2016 313.79 1.11 310.35 313.79 304.74 1,272 4,091,880 708,539
06/12/2016 310.35 0.43 306.63 311.29 304.58 2,063 6,247,020 700,781
05/12/2016 309.01 1.39 313.2 316.09 309.01 2,676 7,594,140 697,751
02/12/2016 313.38 0.41 312.35 316.27 308.13 2,038 7,114,850 707,606
01/12/2016 314.66 1.59 321.03 321.03 314.66 583 2,235,570 710,503
30/11/2016 319.75 0.78 318.56 319.79 316.71 507 1,602,020 721,990
29/11/2016 317.28 0.16 316.77 323.44 312.41 2,970 10,139,120 716,411
28/11/2016 316.77 1.59 320.11 321.39 315.85 1,665 6,571,520 715,259
25/11/2016 321.88 0.24 320.27 322.65 320.27 390 1,869,000 726,800
24/11/2016 322.65 2.17 329.04 329.04 322.65 936 3,267,460 728,539
23/11/2016 329.81 0.25 330.76 330.76 324.42 1,244 4,653,770 744,712
22/11/2016 328.99 0.29 329.95 329.95 328.99 1,121 3,321,280 742,852
21/11/2016 329.95 0.54 331.48 332.25 328.49 62,034 264,583,310 745,030
18/11/2016 331.74 1.25 327.63 331.74 327.63 13,758 57,377,980 749,070
17/11/2016 327.63 0.40 326.31 327.63 326.31 530 1,912,600 739,797
11/11/2016 326.31 0.71 324 326.31 323.23 96,537 403,474,020 736,816
10/11/2016 324 0.16 323.47 324 323.47 0 0 731,601
08/11/2016 323.47 0.44 322.05 323.47 322.05 0 0 730,401
07/11/2016 322.05 0.64 320 322.05 320 300 1,242,000 727,201
04/11/2016 320 0.61 318.06 320 318.06 2,020 5,226,000 722,571
03/11/2016 318.06 0.34 319.68 319.68 316.82 4,724 19,977,440 718,171
02/11/2016 319.13 0.24 319.13 319.13 319.13 1,603 6,732,600 720,589
01/11/2016 318.36 0.00 320.92 320.92 316.52 1,150 3,446,000 718,850
31/10/2016 318.36 0.66 318.36 318.36 318.36 5,269 12,598,620 718,850
28/10/2016 320.48 1.03 323.82 323.82 320.48 897 2,507,860 723,650
27/10/2016 323.82 1.64 329.21 329.21 323.82 20,496 81,795,700 731,177
26/10/2016 329.21 0.00 329.21 329.21 329.21 2,520 6,356,000 743,353
25/10/2016 329.21 0.22 329.95 329.95 329.06 12,711 61,586,300 743,353
21/10/2016 329.95 0.94 326.87 329.95 324.48 15,969 53,170,680 745,024
20/10/2016 326.87 0.49 328.48 328.48 326.87 829 3,850,800 738,066
19/10/2016 328.48 0.95 331.62 331.62 328.48 1,486 6,215,200 741,721
18/10/2016 331.62 0.00 331.62 331.62 331.62 0 0 748,800
17/10/2016 331.62 1.15 335.47 338.8 331.62 83,003 237,524,960 748,800
14/10/2016 335.47 0.00 335.47 335.47 335.47 350 1,122,500 757,494
13/10/2016 335.47 0.00 335.47 335.47 335.47 0 0 757,494
12/10/2016 335.47 0.46 337.01 337.01 335.47 465 1,545,000 757,494
11/10/2016 337.01 1.39 332.39 337.01 332.39 90,000 399,600,000 760,973
10/10/2016 332.39 0.00 332.39 333.16 332.39 22,009 89,866,020 750,536
07/10/2016 332.39 0.23 331.62 332.39 330.34 66,251 179,255,190 750,536
06/10/2016 331.62 1.47 328.8 331.62 328.8 2,513 7,270,160 748,800
05/10/2016 328.09 2.52 328.09 328.09 328.09 3,701 15,840,280 740,827
04/10/2016 336.56 0.26 337.45 337.45 336.56 0 0 759,961
29/09/2016 337.45 0.00 337.45 337.45 337.45 400 1,060,000 761,961
28/09/2016 337.45 0.00 337.45 337.45 337.45 0 0 761,961
27/09/2016 337.45 0.00 337.45 337.45 337.45 100 265,000 761,961
26/09/2016 337.45 0.52 339.22 339.22 337.45 1,376 4,150,800 761,961
23/09/2016 339.22 1.60 339.22 339.22 339.22 1,087 4,332,200 765,961
22/09/2016 344.73 0.99 345.5 345.5 344.73 7,655 21,816,750 778,398
21/09/2016 348.16 0.87 351.21 351.21 348.16 1,151 3,090,050 786,138
20/09/2016 351.21 0.15 350.7 351.21 350.7 520 1,455,600 793,031
19/09/2016 350.7 0.00 350.7 350.7 350.7 0 0 791,877
16/09/2016 350.7 0.66 351.98 351.98 350.7 17,020 48,305,600 791,877
15/09/2016 353.04 0.80 355.88 355.88 353.04 586 1,902,160 797,171
14/09/2016 355.88 0.00 355.88 355.88 355.88 720 1,995,600 803,571
13/09/2016 355.88 0.84 358.89 358.89 353.09 4,200 19,289,700 803,571
12/09/2016 358.89 1.08 355.04 358.89 355.04 197 978,160 810,371
09/09/2016 355.04 0.00 355.04 355.04 355.04 1,342 5,561,520 801,674
08/09/2016 355.04 1.42 360.16 360.16 354.51 26,993 104,488,080 801,674
07/09/2016 360.16 0.07 360.42 360.42 357.6 2,590 9,742,000 813,242
06/09/2016 360.42 0.98 361.3 361.3 360.42 8,650 35,825,000 813,821
05/09/2016 356.91 0.35 355.65 356.91 349.31 20,200 72,432,000 805,905
02/09/2016 355.65 0.15 355.13 355.65 348.78 19,023 64,306,900 803,063
01/09/2016 355.13 0.30 354.06 355.13 350.73 5,400 19,375,000 801,876
31/08/2016 354.06 0.95 355.13 355.13 352.29 14,753 51,403,620 799,476
30/08/2016 357.44 0.80 354.6 357.44 354.6 10,200 28,092,000 807,095
29/08/2016 354.6 1.80 360.34 360.34 354.6 1,000 3,944,000 800,695
26/08/2016 361.11 1.54 358.45 361.11 358.45 162,690 465,293,400 815,379
25/08/2016 355.63 0.17 356.23 356.41 352.81 18,512 83,100,320 803,013
24/08/2016 356.23 0.84 359.25 362.44 356.23 25,100 113,094,000 804,373
23/08/2016 359.25 0.93 362.62 362.62 359.25 37,000 134,790,000 811,186
22/08/2016 362.62 0.00 362.62 362.62 362.62 0 0 818,800
19/08/2016 362.62 0.73 362.8 362.8 362.62 33,224 125,439,200 818,800
18/08/2016 365.28 0.10 365.64 365.64 365.28 0 0 824,814
17/08/2016 365.64 0.07 365.72 365.72 363.06 37,200 143,752,000 825,614
16/08/2016 365.9 0.05 365.72 365.9 365.72 7,350 37,884,000 826,206
15/08/2016 365.72 0.00 365.72 365.72 365.72 100 464,000 825,792
12/08/2016 365.72 0.16 365.12 365.72 362.29 27,951 106,239,900 825,792
11/08/2016 365.12 0.63 367.44 367.44 365.12 17,227 79,588,740 824,453
10/08/2016 367.44 0.44 365.84 367.79 365.48 1,746 8,371,560 829,671
09/08/2016 365.84 0.05 365.67 365.84 365.67 19,000 75,620,000 826,080
08/08/2016 365.67 0.00 365.67 365.67 365.67 0 0 825,680
05/08/2016 365.67 0.00 365.67 365.67 365.67 0 0 825,680
04/08/2016 365.67 0.28 365.94 367.74 365.67 24,830 99,620,960 825,680
03/08/2016 366.71 0.24 366.36 366.71 366.36 7,569 22,008,000 828,041
02/08/2016 365.84 0.07 365.59 365.84 365.59 1,550 5,345,000 826,080
01/08/2016 365.59 1.25 365.59 365.59 365.59 1,745 8,061,900 825,502
29/07/2016 370.21 0.07 370.47 370.47 370.21 10,050 26,670,000 835,938
28/07/2016 370.47 0.00 370.47 370.47 370.47 4,445 12,742,300 836,517
27/07/2016 370.47 0.06 370.23 371 370.23 17,418 72,111,320 836,517
26/07/2016 370.23 0.05 370.05 370.23 370.05 6,610 35,812,000 835,991
25/07/2016 370.05 0.64 372.43 372.43 370.05 5,000 13,250,000 835,578
22/07/2016 372.43 0.98 368.99 372.43 368.99 14,401 50,266,000 840,958
21/07/2016 368.81 1.15 373.09 373.09 368.81 8,384 27,454,590 832,772
20/07/2016 373.09 0.08 372.8 374.63 371.3 4,580 13,628,000 842,449
19/07/2016 372.8 0.77 375.5 375.5 372.17 3,290 12,140,600 841,782
18/07/2016 375.68 0.55 373.61 375.68 372.07 8,523 33,181,320 848,289
15/07/2016 373.61 0.64 371.25 373.61 370.74 1,527 4,054,060 843,610
14/07/2016 371.25 0.91 374.66 374.84 371.25 1,919 6,983,850 838,284
13/07/2016 374.66 0.21 373.89 375.43 371.58 16,633 79,221,100 845,981
12/07/2016 375.43 0.86 372.35 375.43 368.5 12,833 50,985,420 847,720
11/07/2016 372.24 0.85 375.06 375.43 372.24 4,048 17,829,200 840,527
08/07/2016 375.43 1.16 371.12 375.43 371.12 4,500 16,155,000 847,720
07/07/2016 371.12 0.21 372.44 372.44 370.6 6,671 30,894,600 837,989
06/07/2016 371.89 0.74 369.16 371.89 366.08 164 777,760 839,727
05/07/2016 369.16 0.17 368.53 369.16 366.23 1,899 4,944,450 833,562
04/07/2016 368.53 0.99 372.23 372.23 368.53 500 1,325,000 832,149
01/07/2016 372.23 0.90 375.6 375.6 372.23 1,792 6,481,750 840,500
30/06/2016 375.6 0.20 376.37 376.37 375.6 3,365 12,864,820 848,100
29/06/2016 376.37 0.55 374.32 377.65 374.06 55,940 160,915,280 849,837
28/06/2016 374.32 0.07 374.57 374.57 374.32 1,450 6,711,000 845,207
27/06/2016 374.57 0.91 371.75 374.83 371.75 2,996 10,787,780 845,785
24/06/2016 371.2 0.79 374.17 374.94 370.8 12,210 32,495,820 838,178
23/06/2016 374.17 0.76 371.35 374.43 371.35 28,015 73,515,000 844,883
22/06/2016 371.35 0.00 371.6 371.6 368.27 5,700 14,565,000 838,517
21/06/2016 371.35 2.18 379.82 379.82 371.35 2,778 10,915,680 838,504
20/06/2016 379.63 0.39 381.23 381.23 379.63 34 165,920 857,214
17/06/2016 378.15 0.60 377.25 378.15 376.73 3,200 12,780,000 853,870
16/06/2016 380.44 0.19 381.15 381.92 378.85 26,845 105,936,580 859,028
15/06/2016 381.15 0.09 380.99 381.51 380.99 9,101 35,170,980 860,647
14/06/2016 381.51 0.14 381.15 381.51 377.96 9,040 36,629,000 861,447
13/06/2016 380.97 1.58 375.03 380.97 375.03 10,039 41,998,180 860,233
10/06/2016 375.03 0.43 373.26 375.03 371.49 47,110 179,574,000 846,819
09/06/2016 373.44 0.81 373.62 373.62 373.27 4,387 15,254,300 843,233
08/06/2016 370.44 0.08 370.16 370.44 370.16 3,120 13,067,000 836,447
07/06/2016 370.16 0.84 367.08 370.16 367.08 17,890 54,288,600 835,825
06/06/2016 367.08 1.03 363.33 367.08 363.33 7,300 35,319,200 828,860
03/06/2016 363.33 0.57 361 363.33 361 7,122 26,124,680 820,392
02/06/2016 361.26 0.00 361.26 361.26 361 16,114 51,199,080 815,728
31/05/2016 361.26 0.00 361.26 361.26 361.26 1,700 7,925,000 815,728
30/05/2016 361.26 1.06 365.14 365.14 356.41 24,492 73,775,890 815,728
27/05/2016 365.14 0.15 364.6 368.48 364.6 1,797 6,965,740 655,427
26/05/2016 364.6 0.91 367.95 367.95 364.6 2,604 8,816,550 654,469
25/05/2016 367.95 0.60 370.17 370.17 367.95 1,421 6,445,900 660,469
23/05/2016 370.17 0.00 370.17 370.17 370.17 200 1,080,000 664,469
19/05/2016 370.17 0.00 370.17 370.17 370.17 1,166 5,480,200 664,469
18/05/2016 370.17 0.00 370.17 370.17 370.17 1,026 4,053,600 664,469
17/05/2016 370.17 0.78 373.08 373.08 370.17 1,264 5,749,400 664,469
12/05/2016 373.08 0.00 373.08 373.08 372.19 45,200 160,920,000 669,688
11/05/2016 373.08 0.26 374.05 374.05 373.08 2,330 11,552,000 669,688
10/05/2016 374.05 0.78 371.14 374.05 370.25 55,842 199,041,140 671,427
09/05/2016 371.14 1.62 377.25 377.25 369.36 1,295 5,126,000 666,209
06/05/2016 377.25 0.72 374.57 377.25 373.6 6,008 28,377,320 677,167
05/05/2016 374.57 1.81 378.58 378.58 374.57 63,700 228,350,000 672,367
04/05/2016 381.49 0.88 378.15 381.49 378.15 0 0 684,785
03/05/2016 378.15 1.65 384.5 384.5 378.15 619 2,234,590 678,785
29/04/2016 384.5 0.42 383.35 384.5 383.35 4,200 21,068,000 690,193
28/04/2016 382.91 2.33 374.18 382.91 374.18 2,330 11,438,000 687,325
27/04/2016 374.18 0.48 372.4 374.18 372.4 0 0 671,669
26/04/2016 372.4 3.39 384.99 384.99 372.4 55,162 218,690,820 668,469
25/04/2016 385.45 1.47 379.86 385.67 379.86 706 3,464,200 691,891
22/04/2016 379.86 0.25 380.83 380.83 379.86 1,008 4,854,840 681,855
21/04/2016 380.83 1.41 375.52 380.83 375.52 11,791 63,477,920 683,594
20/04/2016 375.52 0.06 375.75 375.75 375.52 0 0 674,069
19/04/2016 375.75 3.35 383.94 383.94 375.52 9,866 48,566,660 674,483
18/04/2016 388.79 0.06 389.02 389.02 388.79 200 1,084,000 697,878
12/04/2016 389.02 0.00 389.02 389.02 389.02 200 1,088,000 698,291
11/04/2016 389.02 0.00 389.02 389.02 389.02 277 1,465,300 698,291
08/04/2016 389.02 0.40 387.46 391.02 387.46 3,500 14,398,840 698,291
07/04/2016 387.46 0.63 389.92 390.36 387.01 56,022 223,073,020 695,491
06/04/2016 389.92 1.14 385.52 390.36 385.52 2,940 13,562,000 699,910
05/04/2016 385.52 1.03 389.53 389.53 385.52 1,317 5,466,640 692,013
04/04/2016 389.53 0.46 387.75 389.53 387.75 380 1,826,000 699,213
01/04/2016 387.75 0.50 389.68 389.68 387.75 3,731 18,248,660 696,013
31/03/2016 389.68 0.11 389.24 389.68 389.24 74 402,560 699,491
30/03/2016 389.24 1.18 384.7 389.24 384.7 1,717 8,404,660 698,691
29/03/2016 384.7 0.50 386.64 387.61 383.73 2,617 13,211,460 690,547
28/03/2016 386.64 0.05 386.85 389.76 386.64 21,260 85,676,460 694,026
25/03/2016 386.85 0.46 385.07 386.85 384.39 1,935 8,672,260 694,408
24/03/2016 385.07 0.23 385.96 388.19 385.07 12,296 50,565,680 691,208
23/03/2016 385.96 0.00 385.96 385.96 385.96 410 2,238,600 692,808
22/03/2016 385.96 0.35 387.3 387.74 385.96 17,669 71,900,300 692,808
21/03/2016 387.3 0.23 388.19 388.19 387.3 4,386 21,758,800 695,208
18/03/2016 388.19 0.00 388.19 388.19 388.19 7,201 30,296,080 696,808
17/03/2016 388.19 0.00 388.19 388.19 387.5 26,252 110,655,120 696,808
16/03/2016 388.19 0.46 386.41 388.19 386.41 22,012 92,145,280 696,808
15/03/2016 386.41 0.00 386.41 386.41 385.25 3,394 16,966,040 693,608
14/03/2016 386.41 0.00 386.41 386.41 386.41 106 541,800 693,608
11/03/2016 386.41 0.00 386.41 386.41 386.41 200 1,092,000 693,608
10/03/2016 386.41 0.08 386.72 386.72 382.84 3,000 14,532,000 693,608
09/03/2016 386.72 1.03 386.27 388.05 386.27 4,663 19,060,110 694,166
07/03/2016 390.73 0.00 390.73 390.73 390.28 21,328 87,870,880 701,366
04/03/2016 390.73 0.00 390.73 390.73 390.73 1,200 6,436,000 701,366
03/03/2016 390.73 0.00 390.73 390.73 390.73 794 4,164,720 701,366
02/03/2016 390.73 0.25 391.7 391.7 390.73 8,759 36,513,340 701,366
01/03/2016 391.7 0.18 391.01 391.7 391.01 9,490 41,964,400 703,105
29/02/2016 391.01 0.34 389.7 391.93 389.7 6,905 29,938,100 701,864
26/02/2016 389.7 0.68 387.08 389.7 384.85 5,348 23,835,400 699,519
25/02/2016 387.08 1.14 391.54 391.54 387.08 9,787 43,596,960 694,821
24/02/2016 391.54 0.29 389.76 391.54 389.53 8,190 41,507,000 702,821
23/02/2016 392.66 0.08 393.4 393.4 392.43 128,953 627,967,500 704,840
19/02/2016 392.96 0.00 392.96 392.96 392.73 2,000 10,900,000 705,366
18/02/2016 392.96 0.11 393.4 393.4 392.96 2,000 10,920,000 705,366
17/02/2016 393.4 0.38 394.89 394.89 393.4 2,582 13,789,440 706,166
16/02/2016 394.89 0.57 392.67 394.89 391.98 1,200 6,492,000 708,845
15/02/2016 392.67 0.25 386.85 392.67 386.85 5,570 26,917,000 704,845
12/02/2016 391.7 0.06 391.93 391.93 391.01 1,714 9,066,600 703,105
11/02/2016 391.93 0.11 391.48 391.93 390.56 2,050 11,074,000 703,519
10/02/2016 391.48 0.00 391.48 391.48 391.48 3,598 18,326,200 702,719
09/02/2016 391.48 0.56 389.31 394.16 387.93 12,082 60,633,800 702,719
08/02/2016 389.31 0.06 389.08 389.31 389.08 5,200 28,402,000 698,821
05/02/2016 389.08 0.19 388.34 389.08 387.88 3,000 14,218,000 698,408
04/02/2016 388.34 1.73 395.19 395.19 388.34 9,150 43,460,600 697,082
03/02/2016 395.19 0.00 395.19 395.19 391.31 7,081 32,434,720 709,366
02/02/2016 395.19 1.53 387.3 395.19 386.41 12,829 55,649,300 709,366
01/02/2016 389.24 0.06 389.47 389.47 389.24 1,400 7,520,000 698,687
29/01/2016 389.47 1.39 394.97 394.97 389.47 20,268 89,256,840 699,100
28/01/2016 394.97 2.54 385.2 394.97 385.2 13,249 60,435,600 708,979
27/01/2016 385.2 0.82 382.08 385.2 382.08 1,200 6,552,000 691,450
26/01/2016 382.08 1.04 386.11 386.11 382.08 2,000 9,850,000 685,850
25/01/2016 386.11 0.95 382.28 386.11 382.28 1,861 9,827,080 693,077
22/01/2016 382.47 0.30 381.32 382.47 381.32 1,708 9,217,600 686,538
21/01/2016 381.32 3.58 385.77 386.74 381.32 9,314 41,512,160 684,469
20/01/2016 395.46 0.68 392.79 395.46 392.79 11,944 53,325,600 709,864
19/01/2016 392.79 1.03 388.78 392.79 387.63 5,816 28,230,800 705,064
18/01/2016 388.78 2.43 388.78 388.78 388.32 7,540 40,010,920 697,864
15/01/2016 398.47 0.73 401.39 401.39 398.47 1,550 8,300,000 715,259
14/01/2016 401.39 0.22 401.39 401.39 400.7 7,479 35,333,900 720,500
13/01/2016 400.5 1.21 405.41 405.41 400.5 9,763 39,813,040 718,900
12/01/2016 405.41 0.89 401.85 405.41 401.85 2,300 12,650,000 727,727
11/01/2016 401.85 0.93 405.86 405.86 400.7 7,950 41,730,000 721,327
08/01/2016 405.63 0.06 405.86 405.86 401.85 1,960 10,187,000 728,113
06/01/2016 405.86 0.50 403.85 405.86 403.85 8,500 46,750,000 728,527
05/01/2016 403.85 0.26 404.91 404.91 400.07 10,000 54,040,000 724,913
04/01/2016 404.91 1.46 399.1 404.91 399.1 8,947 47,022,600 726,824
31/12/2015 399.1 1.09 402.14 402.14 399.1 11,680 61,405,880 716,388
30/12/2015 394.78 1.24 394.78 394.78 394.78 11,644 59,024,000 708,630
29/12/2015 389.93 0.23 389.93 389.93 389.93 14,684 70,715,600 699,933
28/12/2015 389.02 1.43 394.68 394.68 389.02 10,195 44,058,500 698,300
25/12/2015 394.68 0.91 391.11 394.68 390.22 1,505 7,571,500 708,454
24/12/2015 391.11 1.15 395.65 395.65 391.11 4,044 19,933,840 702,054
23/12/2015 395.65 0.34 396.01 396.98 395.65 4,021 21,825,800 710,193
22/12/2015 396.98 0.24 396.75 396.98 396.75 5,255 28,740,240 712,593
21/12/2015 396.01 0.09 395.65 396.01 395.65 6,893 37,725,220 710,854
18/12/2015 395.65 0.87 392.25 395.65 392.25 17,600 95,728,380 710,193
17/12/2015 392.25 1.85 399.63 400.08 392.25 3,865 19,335,380 704,097
16/12/2015 399.63 1.94 392.03 399.63 392.03 5,084 27,313,920 717,348
15/12/2015 392.03 0.03 392.37 393.34 391.11 4,529 21,807,700 703,711
14/12/2015 391.93 0.58 389.68 391.93 388.96 30,308 154,207,920 703,517
11/12/2015 389.68 0.44 391.42 393.26 389.68 33,462 170,479,960 699,489
09/12/2015 391.42 0.00 391.42 391.42 391.42 20,235 100,785,160 702,607
08/12/2015 391.42 1.46 397.2 401.4 391.42 20,529 91,707,180 596,290
07/12/2015 397.2 0.29 396.05 397.2 396.05 0 0 605,090
04/12/2015 396.05 0.94 392.38 396.05 392.38 4,100 18,902,000 603,350
03/12/2015 392.38 1.45 398.16 398.16 392.38 24,197 107,110,740 597,750
02/12/2015 398.16 3.36 407.45 407.45 398.16 12,388 58,827,920 606,550
01/12/2015 412.02 1.51 418.32 418.32 412.02 19,250 93,169,000 627,666
30/11/2015 418.32 1.12 413.68 418.32 412.54 3,026 15,243,580 637,266
27/11/2015 413.68 1.70 411.49 413.68 403.61 11,578 55,801,000 630,205
23/11/2015 406.76 1.44 406.24 406.76 396.79 4,252 19,228,240 619,666
20/11/2015 400.99 0.26 407.29 407.82 396.79 15,450 70,834,000 610,866
19/11/2015 402.04 0.84 393.45 402.04 393.45 13,134 58,140,960 612,466
18/11/2015 398.7 0.00 398.7 398.7 393.45 68,191 299,920,400 607,387
17/11/2015 398.7 1.13 403.27 403.27 393.45 15,433 68,249,680 607,387
16/11/2015 403.27 1.29 408.52 408.52 403.27 0 0 614,345
13/11/2015 408.52 0.65 405.9 408.52 405.9 5,000 23,000,000 622,345
12/11/2015 405.9 4.62 387.99 405.9 387.99 8,079 36,264,580 618,345
11/11/2015 387.99 1.52 393.98 393.98 384.32 11,040 48,003,660 591,071
10/11/2015 393.98 1.44 399.75 399.75 393.98 247 1,042,340 600,187
06/11/2015 399.75 0.86 396.33 399.75 390.55 3,054 13,481,880 608,987
05/11/2015 396.33 1.29 401.51 402.56 390.62 4,522 21,388,120 603,768
04/11/2015 401.51 0.39 399.94 401.51 394.69 2,300 10,088,000 611,666
03/11/2015 399.94 1.11 395.55 399.94 390.3 1,900 8,105,400 609,266
02/11/2015 395.55 1.31 397.13 397.13 395.03 748 3,197,980 602,587
30/10/2015 400.81 0.39 402.38 402.38 396.6 2,468 10,981,760 610,587
28/10/2015 402.38 1.19 392.4 402.38 383.27 6,011 26,932,460 612,987
27/10/2015 397.65 1.43 397.65 397.65 397.65 2,188 9,539,680 605,787
26/10/2015 403.43 2.89 415.44 415.44 403.43 2,600 12,744,000 614,587
22/10/2015 415.44 0.00 415.44 415.44 415.44 265 1,332,500 632,884
21/10/2015 415.44 0.38 413.87 415.44 408.09 2,567 12,834,180 632,884
20/10/2015 413.87 1.36 419.58 419.58 413.87 0 0 630,484
19/10/2015 419.58 0.00 419.58 419.58 419.58 200 1,032,000 639,182
16/10/2015 419.58 0.00 419.58 419.58 419.58 0 0 639,182
09/10/2015 419.58 0.99 415.47 419.58 415.47 0 0 639,182
08/10/2015 415.47 1.15 410.74 415.47 410.74 250 1,137,000 632,921
07/10/2015 410.74 1.39 416.52 416.52 410.74 3,739 16,687,240 625,721
06/10/2015 416.52 0.25 417.57 417.57 416.52 1,320 6,076,000 634,521
05/10/2015 417.57 0.30 416.33 418.62 408.34 1,505 7,453,900 636,121
02/10/2015 416.33 1.82 408.87 416.33 408.34 108 505,440 634,242
01/10/2015 408.87 1.42 403.16 408.87 403.16 696 3,271,200 622,866
30/09/2015 403.16 0.00 403.16 403.16 403.16 86 421,400 614,168
29/09/2015 403.16 2.02 395.16 403.16 395.16 0 0 614,168
28/09/2015 395.16 1.31 400.41 400.41 395.16 600 2,870,000 601,992
25/09/2015 400.41 0.00 400.41 400.41 400.41 15,632 74,408,320 609,992
23/09/2015 400.41 0.65 400.41 400.41 400.41 5,557 26,521,320 609,992
22/09/2015 403.04 4.37 407.77 407.77 403.04 4,416 21,020,160 613,992
21/09/2015 421.47 1.23 426.72 426.72 421.47 700 3,500,000 642,066
18/09/2015 426.72 0.99 422.52 426.72 422.52 2,683 13,415,000 650,066
17/09/2015 422.52 2.75 423.04 423.04 422.52 251 1,255,000 643,666
16/09/2015 434.46 1.47 428.16 434.46 422.91 3,123 15,580,040 661,860
15/09/2015 428.16 0.85 428.16 431.84 428.16 700 3,500,000 657,860
14/09/2015 431.84 1.48 421.86 431.84 421.86 742 3,600,260 657,860
11/09/2015 425.54 0.80 428.96 428.96 425.54 0 0 648,260
10/09/2015 428.96 1.21 434.21 434.21 428.96 905 4,434,500 653,479
09/09/2015 434.21 1.90 426.13 434.21 426.13 0 0 661,479
08/09/2015 426.13 1.38 420.35 426.13 420.35 1,990 10,149,000 649,163
07/09/2015 420.35 1.39 414.57 420.35 414.57 0 0 640,363
04/09/2015 414.57 1.01 410.44 414.57 410.44 85 425,500 631,563
03/09/2015 410.44 1.51 416.74 416.74 410.44 3,304 15,799,040 625,266
02/09/2015 416.74 0.00 416.74 416.74 416.74 0 0 634,866
01/09/2015 416.74 0.00 416.74 416.74 416.74 3,406 17,030,000 634,866
31/08/2015 416.74 0.00 416.74 416.74 416.74 4,102 20,510,000 634,866
28/08/2015 416.74 0.82 420.17 420.17 416.74 833 4,183,360 634,866
27/08/2015 420.17 1.48 426.47 426.47 420.17 1,395 7,010,700 640,084
26/08/2015 426.47 0.41 424.74 426.47 424.74 0 0 649,684
25/08/2015 424.74 3.49 439.58 439.58 424.74 3,811 19,701,300 647,042
24/08/2015 440.1 1.33 434.33 440.1 434.33 0 0 670,455
21/08/2015 434.33 2.21 444.15 444.6 425.19 448 2,392,120 661,655
20/08/2015 444.15 0.24 449.92 449.92 443.62 5,140 27,774,160 676,613
19/08/2015 443.07 3.00 441.91 443.07 435.08 1,329 6,958,380 674,976
18/08/2015 456.75 0.00 456.75 456.75 456.75 0 0 695,813
17/08/2015 456.75 0.25 457.89 457.89 456.75 0 0 695,813
14/08/2015 457.89 3.23 443.57 458.42 443.57 30 165,000 697,552
13/08/2015 443.57 3.19 429.87 443.57 429.87 954 4,995,080 675,739
12/08/2015 429.87 2.45 429.87 429.87 429.87 3,202 17,274,500 654,866
11/08/2015 419.59 0.82 416.17 419.59 416.17 13,200 72,600,000 639,211
10/08/2015 416.17 2.45 426.63 428.73 416.17 6,000 33,000,000 633,992
07/08/2015 426.63 3.25 443.57 451.57 426.1 13,291 66,993,240 649,926
06/08/2015 440.95 3.81 458.42 458.42 440.95 2,130 11,319,000 671,739
05/08/2015 458.42 0.21 457.46 458.42 456.32 1,653 9,088,700 698,352
04/08/2015 457.46 3.38 473.44 473.44 457.46 10,794 59,581,880 696,892
03/08/2015 473.44 0.37 475.2 475.2 472.92 1,583 9,177,600 721,244
31/07/2015 475.2 1.18 480.89 482.03 475.2 1,796 10,335,840 723,923
30/07/2015 480.89 0.11 481.41 481.41 480.89 0 0 732,584
29/07/2015 481.41 0.24 480.27 481.41 480.27 500 2,840,000 733,384
28/07/2015 480.27 1.51 487.62 487.62 480.27 1,228 7,073,200 731,644
27/07/2015 487.62 0.40 489.56 490.71 485 1,072 6,248,700 742,844
24/07/2015 489.56 0.38 489.13 489.56 487.99 1,326 7,810,000 745,802
23/07/2015 491.41 0.99 495.18 495.18 489.13 1,670 9,895,400 748,621
22/07/2015 496.32 0.00 496.32 496.32 496.32 191 1,142,180 756,100
21/07/2015 496.32 0.19 495.36 497.47 494.22 2,308 13,806,300 756,100
20/07/2015 495.36 1.16 489.66 495.36 489.66 23,842 142,463,660 754,639
17/07/2015 489.66 1.41 483.97 489.66 476 1,415 8,322,900 745,942
16/07/2015 482.83 1.29 489.13 490.71 482.83 200 1,142,000 735,542
15/07/2015 489.13 1.66 482.83 489.13 482.83 706 4,130,400 745,142
14/07/2015 481.16 2.64 488.51 493.08 481.16 2,453 13,812,840 733,002
13/07/2015 494.22 2.12 489.66 494.22 489.66 1,476 8,784,480 752,900
10/07/2015 483.95 1.17 489.66 489.66 483.95 22 127,600 737,244
09/07/2015 489.66 1.07 489.04 490.18 484.47 68,496 397,365,700 745,942
08/07/2015 484.47 3.42 499.32 499.32 484.47 1,500 8,960,000 738,044
07/07/2015 501.6 0.42 499.5 501.6 499.5 1,000 6,100,000 764,136
06/07/2015 499.5 3.72 518.79 518.79 499.5 2,502 15,190,800 760,936
03/07/2015 518.79 0.00 518.79 518.79 518.79 10 60,600 790,331
02/07/2015 518.79 0.57 517.22 518.79 517.22 1,925 12,127,500 790,331
01/07/2015 521.79 1.58 512.63 528.61 505.8 3,049 18,616,700 794,889
30/06/2015 513.68 1.77 522.93 522.93 497.92 5,215 31,970,700 782,536
29/06/2015 522.93 3.49 512.13 522.93 512.13 2,840 16,652,000 796,628
26/06/2015 505.28 3.37 489.93 506.42 489.93 3,287 19,361,080 769,736
25/06/2015 488.79 1.69 488.67 488.79 480.8 2,628 15,160,360 744,621
24/06/2015 480.68 4.72 459.01 480.68 459.01 680 3,934,000 732,268
23/06/2015 459.01 1.45 464.6 464.6 456.73 4,806 27,520,440 699,255
22/06/2015 465.74 4.73 444.69 465.74 442.07 11,415 66,395,500 709,516
19/06/2015 444.69 1.30 438.98 444.69 438.98 50 257,000 677,442
17/06/2015 438.98 2.12 441.29 441.29 431.01 1,428 7,917,920 668,745
16/06/2015 429.87 2.17 420.76 429.87 420.76 20 100,000 654,866
15/06/2015 420.76 0.96 411.03 423.04 411.03 4,405 21,923,360 640,987
12/06/2015 416.74 0.14 417.34 417.34 411.03 105 525,000 634,866
11/06/2015 417.34 0.00 417.34 417.34 417.34 0 0 635,768
10/06/2015 417.34 2.97 405.32 417.34 405.32 2,571 12,597,900 635,768
09/06/2015 405.32 0.39 403.75 405.32 401.47 4,529 21,662,400 617,471
08/06/2015 403.75 0.28 404.89 404.89 403.75 0 0 615,071
05/06/2015 404.89 2.92 393.4 404.89 393.4 3,610 17,401,400 616,811
04/06/2015 393.4 0.00 393.4 399.18 393.4 4,215 19,916,800 599,313
03/06/2015 393.4 2.16 402.08 402.08 393.4 840 4,010,800 599,313
02/06/2015 402.08 1.46 396.31 402.08 396.31 1,000 4,920,000 612,532
29/05/2015 396.31 1.44 402.08 408.38 396.31 20,973 100,630,540 603,732
28/05/2015 402.08 1.46 396.31 402.08 396.31 406 1,941,520 612,532
27/05/2015 396.31 1.56 396.31 408.91 396.31 415 2,142,500 603,732
26/05/2015 402.61 0.00 402.61 402.61 402.61 0 0 613,332
25/05/2015 402.61 1.81 410.05 410.05 402.61 2,678 12,805,800 613,332
22/05/2015 410.05 0.28 408.91 410.05 408.91 3,292 15,788,160 624,671
21/05/2015 408.91 0.28 407.77 420.33 399.77 237,552 1,106,031,680 622,932
20/05/2015 407.77 1.92 414.59 414.59 407.77 172 822,920 621,192
19/05/2015 415.74 2.54 405.46 415.74 405.46 151,360 723,500,800 633,332
18/05/2015 405.46 1.78 412.81 412.81 405.46 1,010 5,494,400 617,677
12/05/2015 412.81 1.87 412.81 412.81 412.81 1,842 8,484,400 628,877
11/05/2015 420.69 1.84 428.57 428.57 420.69 1,457 6,759,000 640,877
08/05/2015 428.57 1.87 420.69 428.57 420.69 100 632,000 652,877
07/05/2015 420.69 1.38 414.98 425.26 414.98 3,641 16,700,200 640,877
05/05/2015 414.98 1.80 407.63 414.98 407.63 226 1,032,200 632,179
04/05/2015 407.63 1.89 415.5 422.86 407.63 12,434 76,906,000 620,979
30/04/2015 415.5 0.40 408.68 415.5 408.68 9,202 45,095,320 632,979
29/04/2015 413.86 1.21 408.68 413.86 408.15 9,773 48,250,800 630,477
28/04/2015 418.95 0.38 417.38 419.48 417.38 5,065 26,016,200 638,234
27/04/2015 417.38 1.38 410.55 417.38 410.55 3,877 19,600,360 635,834
24/04/2015 411.69 0.00 411.69 412.22 411.69 5,525 29,797,500 627,174
23/04/2015 411.69 1.69 405.98 418.52 405.98 16,128 79,652,600 627,174
22/04/2015 404.84 0.28 403.72 404.84 403.72 9,224 42,861,920 616,737
21/04/2015 403.72 1.84 396.44 408.45 396.44 1,417 7,072,600 615,034
20/04/2015 396.44 1.61 390.14 396.44 390.14 200 1,028,000 603,937
17/04/2015 390.14 0.00 390.14 390.14 390.14 0 0 594,337
13/04/2015 390.14 1.50 384.36 390.14 378.59 720 3,527,120 594,337
10/04/2015 384.36 1.52 378.59 384.36 378.59 200 936,000 585,537
09/04/2015 378.59 1.66 384.98 384.98 378.59 1,527 7,077,540 576,737
08/04/2015 384.98 1.52 379.2 384.98 379.2 4,400 19,980,000 586,477
07/04/2015 379.2 1.21 378.06 379.2 376.92 2,920 13,424,440 577,677
06/04/2015 383.84 0.30 379.2 384.98 379.2 5,610 25,902,400 584,737
03/04/2015 384.98 1.52 379.64 384.98 379.64 3,237 14,973,460 586,477
02/04/2015 379.2 1.50 368.93 379.2 368.93 1,636 7,496,600 577,677
01/04/2015 384.98 1.03 382.69 393.91 379.27 6,410 29,579,800 586,477
31/03/2015 389 1.59 395.3 401.6 389 2,712 13,574,400 592,598
30/03/2015 395.3 0.94 391.62 395.82 391.62 208 1,069,280 602,198
27/03/2015 391.62 0.58 393.91 398.11 391.62 400 2,032,000 596,598
26/03/2015 393.91 0.40 392.33 396.53 389.7 1,140 5,607,000 600,077
25/03/2015 392.33 1.71 387.74 399.16 387.74 8,209 37,065,400 597,677
24/03/2015 399.16 1.47 393.38 399.16 393.38 6,470 30,302,000 608,077
23/03/2015 393.38 2.44 384 393.38 384 656 2,972,000 599,277
20/03/2015 384 0.15 384.59 384.59 378.29 116 527,440 584,979
19/03/2015 384.59 1.74 391.42 391.42 384.59 4,691 20,674,400 585,882
18/03/2015 391.42 0.27 390.36 391.42 390.36 10 53,400 596,282
17/03/2015 390.36 0.00 390.36 392.99 390.36 2,140 11,551,000 594,682
16/03/2015 390.36 0.00 390.36 390.36 390.36 0 0 594,682
13/03/2015 390.36 0.54 392.47 392.47 390.36 4,000 19,400,000 594,682
12/03/2015 392.47 1.36 387.21 392.47 387.21 8,724 41,600,000 597,882
11/03/2015 387.21 1.67 390.36 390.36 386.16 760 3,517,400 589,882
10/03/2015 393.79 2.68 383.51 393.79 383.51 204 909,840 599,900
06/03/2015 383.51 0.00 383.51 386.14 383.51 1,200 6,380,000 584,245
05/03/2015 383.51 0.00 383.51 383.51 383.51 0 0 584,245
04/03/2015 383.51 1.20 378.95 383.51 378.95 0 0 584,245
03/03/2015 378.95 0.28 380 381.57 378.95 1,160 6,196,000 577,287
02/03/2015 380 0.41 381.57 381.57 378.95 4,400 22,930,000 578,887
27/02/2015 381.57 0.00 381.57 381.57 381.57 617 2,831,400 581,287
26/02/2015 381.57 0.00 381.57 381.57 381.57 1,100 4,620,000 581,287
25/02/2015 381.57 0.00 381.57 381.57 381.57 613 2,694,600 581,287
24/02/2015 381.57 0.73 377 381.57 377 2,640 13,656,000 581,287
23/02/2015 384.36 4.26 395.75 398.54 384.36 2,801 14,708,700 585,529
20/02/2015 401.46 0.00 401.46 401.46 401.46 0 0 611,585
19/02/2015 401.46 0.28 401.46 401.46 401.46 867 3,728,100 611,585
18/02/2015 400.32 0.00 400.32 400.32 400.32 0 0 609,845
17/02/2015 400.32 0.00 400.32 400.32 400.32 0 0 609,845
16/02/2015 400.32 1.87 392.97 400.32 392.97 605 3,149,700 609,845
13/02/2015 392.97 0.66 395.59 395.59 388.24 1,935 10,544,700 598,645
12/02/2015 395.59 4.20 379.63 395.59 379.63 6,065 32,741,280 602,645
11/02/2015 379.63 1.59 384.2 384.2 379.63 6,824 37,247,720 578,329
10/02/2015 385.77 2.09 394.02 401.37 385.77 5,460 30,528,800 587,687
09/02/2015 394.02 3.08 384.88 394.02 384.88 510 2,892,800 600,245
06/02/2015 382.26 2.50 387.51 387.51 382.26 3,345 18,332,000 582,329
05/02/2015 392.08 1.84 399.43 399.43 392.08 3,696 21,283,200 597,287
04/02/2015 399.43 1.93 407.3 407.3 399.43 503 2,150,200 608,487
02/02/2015 407.3 0.52 405.2 407.3 405.2 1,300 8,076,000 620,487
30/01/2015 405.2 0.54 403.04 405.2 397.33 3,217 19,355,400 617,287
29/01/2015 403.04 4.01 390.13 403.04 390.13 2,934 17,380,200 613,985
28/01/2015 387.51 1.17 387.51 387.51 387.51 3,159 14,695,080 590,329
27/01/2015 392.08 1.32 392.08 392.08 392.08 990 5,742,000 597,287
26/01/2015 397.33 0.00 397.33 397.33 397.33 0 0 605,287
23/01/2015 397.33 0.66 399.95 399.95 397.33 470 2,657,000 605,287
22/01/2015 399.95 1.80 399.95 399.95 399.95 2,252 9,477,400 609,287
21/01/2015 407.3 1.40 407.3 407.3 407.3 2,514 15,027,800 620,487
20/01/2015 413.08 0.00 413.08 413.08 413.08 4,152 17,438,400 629,287
19/01/2015 413.08 1.50 419.38 419.38 413.08 1,817 9,551,400 629,287
16/01/2015 419.38 2.08 428.31 428.31 419.38 800 5,472,000 638,887
15/01/2015 428.31 2.50 410 428.31 410 4,039 24,251,800 652,487
14/01/2015 417.87 0.11 418.33 418.33 417.87 561 2,374,200 636,590
13/01/2015 418.33 2.81 406.91 418.33 406.91 50 210,000 637,287
12/01/2015 406.91 0.86 410.45 410.45 406.91 15,117 65,402,000 619,893
09/01/2015 410.45 0.00 410.45 410.45 410.45 492 2,204,400 625,287
08/01/2015 410.45 0.00 410.45 410.45 410.45 1,050 6,825,000 625,287
06/01/2015 410.45 1.14 415.18 415.18 410.45 7,286 35,063,200 625,287
05/01/2015 415.18 3.98 427.65 427.65 412.03 16,708 101,083,200 632,487
29/12/2014 432.38 0.08 422.25 432.38 422.1 4,020 17,688,000 643,027
26/12/2014 422.1 2.45 440.25 440.25 422.1 10,001 45,931,220 643,027
25/12/2014 432.72 2.18 442.35 446.42 432.72 7,714 46,274,640 659,203
24/12/2014 442.35 1.69 435 442.35 435 11,350 67,129,000 673,882
23/12/2014 435 0.00 434.48 435 434.48 6,329 32,209,600 662,682
22/12/2014 435 1.70 440.25 440.25 435 12,361 64,788,400 662,682
19/12/2014 442.54 0.28 440.78 442.54 440.25 3,526 25,439,200 674,161
18/12/2014 441.3 0.24 440.25 441.3 440.25 10,405 51,584,400 672,282
17/12/2014 440.25 0.59 440.25 440.25 440.25 12,400 74,160,000 670,682
16/12/2014 442.88 0.60 440.25 442.88 440.25 1,883 11,185,200 674,682
15/12/2014 440.25 2.53 451.67 451.67 435 9,376 57,363,600 670,682
12/12/2014 451.67 0.58 454.3 454.3 451.67 5,300 38,160,000 688,077
11/12/2014 454.3 0.13 453.77 454.3 453.77 2,891 15,998,600 692,077
09/12/2014 454.91 0.69 458.06 458.06 454.91 4,407 29,258,340 693,016
08/12/2014 458.06 1.47 464.89 464.89 458.06 2,393 17,708,200 697,816
05/12/2014 464.89 1.03 463.32 464.89 463.32 1,050 7,983,000 708,216
04/12/2014 460.17 1.18 459.02 460.17 459.02 3,965 25,468,300 701,016
03/12/2014 454.82 2.15 464.8 464.8 454.82 16,000 117,220,000 692,877
02/12/2014 464.8 1.21 470.51 470.51 464.8 559 2,587,200 708,077
01/12/2014 470.51 0.65 467.88 471.56 467.88 1,622 9,747,400 716,774
28/11/2014 473.59 0.99 478.32 478.32 473.59 5,100 38,976,000 721,471
27/11/2014 478.32 0.95 482.89 482.89 478.32 757 3,633,600 728,671
26/11/2014 482.89 0.96 478.32 482.89 478.32 6,426 31,912,280 735,629
25/11/2014 478.32 0.33 476.74 478.84 476.74 1,310 10,197,800 728,671
24/11/2014 476.74 1.79 468.34 476.74 468.34 1,798 13,860,560 726,271
21/11/2014 468.34 1.65 478.84 478.84 468.34 7,483 55,847,400 713,471
20/11/2014 476.22 1.22 480.94 480.94 476.22 2,836 15,062,800 725,471
19/11/2014 482.09 0.00 482.09 482.09 482.09 0 0 734,411
18/11/2014 482.09 0.13 481.47 482.09 481.47 0 0 734,411
17/11/2014 481.47 0.11 480.94 481.47 480.94 22 173,800 733,471
14/11/2014 480.94 1.60 486.65 486.65 480.94 850 5,158,000 732,671
13/11/2014 488.75 0.43 486.65 488.75 486.65 401 3,191,960 744,568
12/11/2014 486.65 0.00 486.65 486.65 486.65 80 392,000 741,368
11/11/2014 486.65 0.00 486.65 486.65 486.65 0 0 741,368
04/11/2014 486.65 1.68 491.91 491.91 486.65 31,070 177,673,000 741,368
03/11/2014 494.99 0.43 492.89 494.99 492.89 1,100 8,738,000 754,066
31/10/2014 492.89 0.00 492.89 492.89 492.89 880 4,400,000 750,866
30/10/2014 492.89 0.53 494.99 494.99 492.89 1,562 12,331,000 750,866
28/10/2014 495.51 0.00 490.26 495.51 490.26 5,100 30,100,000 754,866
27/10/2014 495.51 1.46 503.39 503.39 495.51 9,200 58,680,000 754,866
24/10/2014 502.87 0.42 500.77 502.87 497.52 2,720 13,966,400 766,066
22/10/2014 500.77 1.24 507.07 507.07 500.77 8,746 55,906,000 762,866
21/10/2014 507.07 0.21 508.12 508.12 507.07 6,321 31,605,000 772,466
20/10/2014 508.12 1.63 516.52 516.52 504.97 4,279 32,559,000 774,066
17/10/2014 516.52 2.88 503.09 516.52 503.09 13,700 102,848,000 786,866
16/10/2014 502.04 2.27 491.97 502.04 491.97 8,949 71,266,300 764,811
14/10/2014 490.92 0.21 491.97 491.97 486.72 10,150 83,635,000 747,871
13/10/2014 491.97 1.52 484.62 491.97 484.62 3,400 27,960,000 749,471
10/10/2014 484.62 0.20 485.92 489.35 484.62 3,800 19,086,000 738,271
09/10/2014 483.64 1.46 476.7 483.64 476.7 3,150 21,283,000 736,774
08/10/2014 476.7 1.84 468.11 476.7 464.43 3,417 25,695,520 726,198
07/10/2014 468.11 0.98 474.85 474.85 468.11 3,800 31,066,000 713,119
26/09/2014 472.74 0.00 472.74 472.74 472.74 0 0 720,179
25/09/2014 472.74 0.00 472.74 472.74 472.74 0 0 720,179
19/09/2014 472.74 0.60 469.94 472.74 461.63 5,425 42,580,060 720,179
18/09/2014 469.94 0.58 464.93 469.94 459.16 8,269 46,538,600 715,900
17/09/2014 467.22 0.89 471.42 471.42 467.22 900 7,326,000 711,761
16/09/2014 471.42 0.00 471.42 471.42 466.17 5,661 29,130,820 718,161
15/09/2014 471.42 0.02 471.51 472.56 471.42 1,594 12,724,800 718,161
12/09/2014 471.51 0.55 474.14 474.14 469.94 4,291 34,757,300 718,300
11/09/2014 474.14 0.77 479.39 479.39 474.14 1,860 15,901,600 722,300
10/09/2014 477.81 0.48 480.1 480.1 476.76 5,712 48,089,080 727,900
09/09/2014 480.1 0.54 484.82 484.82 480.1 5,503 47,086,140 731,379
08/09/2014 482.72 0.44 480.62 482.72 480.62 9,179 73,280,420 735,379
05/09/2014 480.62 0.66 480.1 480.62 475.37 6,333 44,832,060 732,179
04/09/2014 477.47 0.78 468.09 477.47 468.09 11,890 95,754,200 727,379
03/09/2014 473.79 2.15 463.82 473.79 459.09 10,868 82,098,800 721,779
02/09/2014 463.82 0.64 459.09 463.82 459.09 7,117 41,449,300 706,579
01/09/2014 460.85 0.00 461.37 461.37 458.75 1,126 8,605,600 702,058
29/08/2014 460.85 1.17 459.71 461.37 459.18 7,213 55,203,020 702,058
28/08/2014 455.51 1.43 440.71 455.51 440.71 7,904 56,368,000 693,919
27/08/2014 449.11 1.19 451.1 456.47 449.11 4,939 28,471,500 684,179
26/08/2014 454.52 0.35 455.57 455.57 442.97 6,300 46,714,000 692,421
25/08/2014 452.95 2.40 442.35 452.95 435 15,368 104,726,560 690,021
22/08/2014 442.35 1.46 438.93 442.35 438.93 2,031 14,785,680 673,882
21/08/2014 448.91 0.08 449.25 449.25 439.27 920 6,929,600 683,864
20/08/2014 449.25 0.12 439.8 449.25 439.8 1,951 14,653,400 684,385
19/08/2014 449.77 1.06 446.1 449.77 446.1 4,702 35,497,200 685,185
18/08/2014 445.05 0.72 447.15 447.15 445.05 1,568 7,402,400 677,985
15/08/2014 448.29 0.64 451.19 451.71 448.29 3,127 15,882,480 682,924
14/08/2014 451.19 1.27 458.04 458.04 451.19 4,379 20,205,600 687,342
13/08/2014 456.99 0.23 455.94 456.99 446.49 1,633 8,788,500 696,179
12/08/2014 455.94 0.00 456.99 456.99 446.49 16,839 104,190,060 694,579
11/08/2014 455.94 2.12 450.69 455.94 442.29 13,467 98,205,900 694,579
08/08/2014 446.49 2.19 448.59 448.59 446.49 37,353 268,116,820 680,179
07/08/2014 456.47 3.32 462.17 462.17 456.47 5,769 41,987,500 695,379
06/08/2014 472.15 2.28 472.15 472.15 472.15 12,398 95,556,040 719,277
05/08/2014 483.18 1.60 487.91 487.91 483.18 8,272 47,953,000 736,077
04/08/2014 491.06 0.11 491.58 491.58 491.06 0 0 748,077
01/08/2014 491.58 0.11 492.11 492.11 491.58 1,202 8,001,200 748,877
31/07/2014 492.11 0.00 492.11 492.11 492.11 1,300 5,980,000 749,677
30/07/2014 492.11 0.64 491.06 492.11 488.43 3,100 26,972,000 749,677
29/07/2014 488.96 0.53 488.43 488.96 488.43 4,578 30,018,820 744,877
28/07/2014 491.58 0.64 488.43 491.58 488.43 6,930 41,413,400 748,877
25/07/2014 488.43 0.78 493.43 493.43 488.43 16,923 88,109,800 744,077
24/07/2014 492.29 2.00 497.11 497.11 492.29 10,932 68,806,480 749,955
23/07/2014 502.36 1.24 508.66 508.66 502.36 4,553 23,386,980 765,295
22/07/2014 508.66 0.21 507.61 508.66 507.61 4,923 27,521,180 774,895
21/07/2014 507.61 0.79 512.18 512.18 506.04 9,917 67,453,620 773,295
18/07/2014 511.65 0.10 517.43 517.43 511.65 514 4,541,800 779,453
17/07/2014 512.18 1.99 512.18 512.18 512.18 9,798 46,460,360 780,253
16/07/2014 502.2 0.10 501.68 502.2 501.68 1,106 6,868,440 765,053
15/07/2014 501.68 1.48 503.96 508.69 501.68 6,200 38,744,000 764,253
14/07/2014 509.21 0.41 511.31 511.84 503.96 6,122 38,405,360 775,732
10/07/2014 511.31 0.43 510.26 519.71 510.26 14,171 68,629,380 778,932
09/07/2014 509.12 2.21 498.09 509.12 498.09 550 4,938,000 775,592
08/07/2014 498.09 0.27 496.77 501.86 496.77 46,634 237,739,260 758,792
07/07/2014 496.77 2.00 502.36 504.64 494.14 11,988 66,801,240 756,774
04/07/2014 506.93 0.45 509.21 509.21 506.93 52,464 255,693,960 772,253
03/07/2014 509.21 1.62 529.69 529.69 509.21 5,262 50,883,560 775,732
02/07/2014 517.61 0.15 518.39 518.39 515.95 63,611 384,179,760 788,532
01/07/2014 518.39 0.12 512.52 518.39 512.52 19,500 182,750,000 789,713
30/06/2014 517.77 1.65 517.77 523.91 517.77 39,268 276,748,400 788,774
27/06/2014 509.37 1.28 502.91 509.37 502.91 149,300 1,293,056,400 775,974
26/06/2014 502.91 2.37 481.9 502.91 481.9 256,886 1,972,520,900 766,132
25/06/2014 491.26 2.64 504.58 504.58 491.26 74,174 575,348,720 748,392
24/06/2014 504.58 0.93 504.58 504.58 504.58 54,752 318,529,600 768,671
23/06/2014 509.3 0.09 510.88 510.88 509.3 10,106 48,508,800 775,871
20/06/2014 509.74 2.53 515.6 515.6 509.74 66,173 420,862,640 776,532
19/06/2014 522.96 0.80 527.16 527.16 522.96 10,593 50,846,400 796,671
17/06/2014 527.16 2.14 514.03 527.16 509.3 136,202 1,094,697,140 803,071
16/06/2014 516.13 0.00 516.13 516.13 516.13 13,800 81,242,420 786,271
13/06/2014 516.13 0.00 516.13 516.13 516.13 0 0 417,471
12/06/2014 516.13 0.00 516.13 516.13 516.13 11,071 53,140,800 417,471
11/06/2014 516.13 0.00 516.13 516.13 516.13 389 1,867,200 417,471
10/06/2014 516.13 0.83 516.13 516.13 516.13 21,152 101,529,600 417,471
09/06/2014 520.43 0.00 520.43 520.43 520.43 6,623 32,055,320 420,950
06/06/2014 520.43 0.00 520.43 520.43 520.43 197 953,480 420,950
05/06/2014 520.43 0.00 520.43 520.43 520.43 1,449 7,013,160 420,950
04/06/2014 520.43 0.00 520.43 520.43 520.43 7,804 37,771,360 420,950
03/06/2014 520.43 0.00 520.43 520.43 516.13 2,562 12,387,720 420,950
30/05/2014 520.43 0.41 522.58 522.58 520.43 0 0 420,950
29/05/2014 522.58 0.83 522.58 522.58 522.58 651 3,163,860 422,690
28/05/2014 518.28 0.00 518.28 518.28 518.28 0 0 419,211
27/05/2014 518.28 0.41 520.43 520.43 518.28 0 0 419,211
26/05/2014 520.43 0.00 520.43 520.43 516.13 533 2,562,680 420,950
23/05/2014 520.43 0.83 516.13 520.43 516.13 616 2,981,440 420,950
22/05/2014 516.13 1.69 507.53 516.13 507.53 0 0 417,471
21/05/2014 507.53 0.42 509.68 516.13 505.38 8,763 41,215,000 410,513
20/05/2014 509.68 0.85 505.38 509.68 505.38 5,741 27,099,820 412,253
16/05/2014 505.38 2.08 516.13 516.13 505.38 1,590 7,507,300 408,774
12/05/2014 516.13 2.04 516.13 516.13 516.13 4,511 21,652,800 417,471
09/05/2014 526.88 1.61 526.88 526.88 526.88 10,948 53,645,200 426,168
08/05/2014 535.48 0.00 535.48 535.48 533.33 2,738 13,604,600 433,126
07/05/2014 535.48 1.22 529.03 535.48 529.03 2,078 10,348,440 433,126
06/05/2014 529.03 0.41 526.88 529.03 526.88 461 2,268,120 427,908
05/05/2014 526.88 2.08 516.13 526.88 516.13 0 0 426,168
02/05/2014 516.13 0.00 516.13 516.13 516.13 0 0 417,471
30/04/2014 516.13 0.00 516.13 516.13 516.13 0 0 417,471
29/04/2014 516.13 1.64 524.73 535.48 516.13 1,891 9,100,000 417,471
28/04/2014 524.73 3.83 505.38 524.73 505.38 200 976,000 424,429
25/04/2014 505.38 0.00 505.38 505.38 505.38 288 1,353,600 408,774
24/04/2014 505.38 0.00 505.38 505.38 505.38 0 0 408,774
23/04/2014 505.38 0.00 505.38 505.38 505.38 2,459 11,557,300 408,774
22/04/2014 505.38 0.00 505.38 505.38 505.38 354 1,663,800 408,774
21/04/2014 505.38 0.43 503.23 505.38 503.23 0 0 408,774
18/04/2014 503.23 4.49 526.88 526.88 503.23 100 468,000 407,034
17/04/2014 526.88 0.00 526.88 526.88 526.88 0 0 426,168
11/04/2014 526.88 1.21 533.33 533.33 526.88 0 0 426,168
10/04/2014 533.33 0.80 537.63 537.63 533.33 999 4,955,040 431,387
09/04/2014 537.63 0.40 535.48 537.63 511.83 215 1,023,880 434,866
08/04/2014 535.48 0.00 535.48 535.48 535.48 0 0 433,126
07/04/2014 535.48 0.00 535.48 535.48 535.48 0 0 433,126
04/04/2014 535.48 0.00 535.48 535.48 535.48 0 0 433,126
03/04/2014 535.48 0.40 537.63 537.63 535.48 0 0 433,126
02/04/2014 537.63 0.81 533.33 537.63 533.33 2 10,000 434,866
01/04/2014 533.33 0.00 533.33 533.33 533.33 0 0 431,387
31/03/2014 533.33 0.40 535.48 537.63 533.33 1,800 8,956,000 431,387
28/03/2014 535.48 2.47 505.38 535.48 505.38 3,556 16,714,880 433,126
27/03/2014 522.58 0.82 526.88 526.88 522.58 3,087 15,030,300 422,690
26/03/2014 526.88 2.00 537.63 537.63 526.88 500 2,450,000 426,168
25/03/2014 537.63 0.00 537.63 537.63 537.63 300 1,500,000 434,866
24/03/2014 537.63 0.00 537.63 537.63 537.63 0 0 434,866
21/03/2014 537.63 1.19 544.09 544.09 537.63 0 0 434,866
20/03/2014 544.09 4.98 518.28 544.09 518.28 11 55,660 440,084
19/03/2014 518.28 0.00 518.28 518.28 518.28 0 0 419,211
18/03/2014 518.28 0.82 522.58 522.58 518.28 1,154 5,562,280 419,211
17/03/2014 522.58 0.00 522.58 522.58 522.58 1,320 6,415,200 422,690
14/03/2014 522.58 4.33 546.24 546.24 522.58 1,791 8,752,000 422,690
13/03/2014 546.24 0.00 546.24 546.24 546.24 0 0 441,824
12/03/2014 546.24 1.60 537.63 546.24 526.88 621 3,105,900 441,824
11/03/2014 537.63 2.04 526.88 537.63 526.88 5,000 25,000,000 434,866
07/03/2014 526.88 0.00 526.88 526.88 526.88 100 490,000 426,168
06/03/2014 526.88 2.78 526.88 526.88 526.88 1,070 5,243,000 426,168
05/03/2014 541.94 0.00 541.94 541.94 541.94 0 0 438,345
04/03/2014 541.94 0.40 539.78 541.94 539.78 0 0 438,345
03/03/2014 539.78 0.00 539.78 539.78 539.78 0 0 436,605
28/02/2014 539.78 0.00 539.78 539.78 539.78 0 0 436,605
27/02/2014 539.78 0.40 539.78 539.78 539.78 792 3,975,840 436,605
26/02/2014 537.63 0.00 537.63 537.63 537.63 193 965,000 434,866
25/02/2014 537.63 0.00 537.63 537.63 537.63 120 600,000 434,866
24/02/2014 537.63 0.00 537.63 537.63 537.63 19 95,000 434,866
21/02/2014 537.63 0.00 537.63 537.63 537.63 78 390,000 434,866
20/02/2014 537.63 0.00 537.63 537.63 537.63 163 815,000 434,866
19/02/2014 537.63 1.96 548.39 548.39 537.63 310 1,550,000 434,866
18/02/2014 548.39 2.00 537.63 548.39 537.63 76 387,600 443,563
17/02/2014 537.63 0.00 537.63 537.63 537.63 2,100 10,500,000 434,866
13/02/2014 537.63 1.58 546.24 546.24 537.63 3,597 17,985,000 434,866
12/02/2014 546.24 0.00 546.24 546.24 546.24 0 0 441,824
11/02/2014 546.24 0.39 548.39 548.39 546.24 0 0 441,824
10/02/2014 548.39 2.00 537.63 548.39 537.63 76 387,600 443,563
07/02/2014 537.63 0.00 537.63 537.63 537.63 2,510 12,550,000 434,866
06/02/2014 537.63 1.96 537.63 537.63 537.63 4,203 21,015,000 434,866
05/02/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
04/02/2014 548.39 2.00 537.63 548.39 537.63 38 193,800 443,563
03/02/2014 537.63 0.00 537.63 537.63 537.63 0 0 434,866
31/01/2014 537.63 0.00 537.63 537.63 537.63 0 0 434,866
30/01/2014 537.63 1.96 548.39 548.39 537.63 1,900 9,500,000 434,866
29/01/2014 548.39 2.00 537.63 548.39 537.63 22 112,200 443,563
28/01/2014 537.63 0.00 537.63 537.63 537.63 0 0 434,866
27/01/2014 537.63 1.96 548.39 548.39 537.63 3,878 19,390,000 434,866
24/01/2014 548.39 0.00 537.63 548.39 537.63 6,576 33,437,600 443,563
23/01/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
22/01/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
21/01/2014 548.39 0.00 548.39 548.39 548.39 657 3,350,700 443,563
20/01/2014 548.39 0.00 548.39 548.39 548.39 994 5,069,400 443,563
17/01/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
16/01/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
15/01/2014 548.39 0.00 548.39 548.39 548.39 3,580 18,258,000 443,563
14/01/2014 548.39 0.00 548.39 548.39 548.39 541 2,759,100 443,563
13/01/2014 548.39 0.00 548.39 548.39 548.39 100 510,000 443,563
10/01/2014 548.39 0.00 548.39 548.39 548.39 591 3,014,100 443,563
09/01/2014 548.39 0.39 550.54 552.69 548.39 3,973 20,288,760 443,563
08/01/2014 550.54 0.39 548.39 550.54 548.39 0 0 445,303
06/01/2014 548.39 0.00 548.39 548.39 548.39 0 0 443,563
03/01/2014 548.39 4.85 569.89 569.89 548.39 1,805 9,245,500 443,563
30/12/2013 576.34 0.00 576.34 576.34 576.34 0 0 466,176
27/12/2013 576.34 0.74 580.65 580.65 576.34 50 268,000 466,176
26/12/2013 580.65 0.00 580.65 580.65 580.65 2,980 16,092,000 469,655
25/12/2013 580.65 0.00 580.65 580.65 580.65 0 0 469,655
24/12/2013 580.65 1.46 589.25 589.25 580.65 370 1,998,000 469,655
23/12/2013 589.25 0.36 591.4 591.4 589.25 19 104,120 476,613
20/12/2013 591.4 0.00 591.4 591.4 591.4 713 3,921,500 478,352
19/12/2013 591.4 0.00 591.4 591.4 591.4 210 1,155,000 478,352
18/12/2013 591.4 0.36 591.4 591.4 591.4 1,050 5,775,000 478,352
17/12/2013 589.25 0.36 591.4 591.4 589.25 0 0 476,613
16/12/2013 591.4 0.00 591.4 591.4 591.4 122 671,000 478,352
13/12/2013 591.4 0.00 591.4 591.4 591.4 0 0 478,352
12/12/2013 591.4 0.00 591.4 591.4 578.49 3,282 17,673,960 478,352
11/12/2013 591.4 0.00 591.4 591.4 591.4 13,000 71,500,000 478,352
09/12/2013 591.4 1.85 580.65 591.4 580.65 21,460 117,884,000 478,352
06/12/2013 580.65 1.82 580.65 580.65 580.65 23,338 126,025,200 469,655
05/12/2013 591.4 0.00 591.4 591.4 591.4 8,750 48,125,000 478,352
04/12/2013 591.4 1.79 591.4 591.4 591.4 2,365 13,007,500 478,352
03/12/2013 602.15 1.82 591.4 602.15 591.4 2,000 11,200,000 487,050
02/12/2013 591.4 1.85 580.65 591.4 580.65 2,035 11,189,000 478,352
29/11/2013 580.65 0.00 580.65 580.65 580.65 0 0 469,655
28/11/2013 580.65 0.00 580.65 580.65 580.65 4,000 21,600,000 469,655
27/11/2013 580.65 1.89 569.89 580.65 569.89 490 2,646,000 469,655
26/11/2013 569.89 0.00 569.89 569.89 569.89 20,000 106,000,000 460,958
25/11/2013 569.89 3.64 591.4 591.4 569.89 150 795,000 460,958
22/11/2013 591.4 0.00 591.4 591.4 591.4 0 0 478,352
21/11/2013 591.4 1.79 602.15 602.15 591.4 2,540 13,974,000 478,352
20/11/2013 602.15 0.36 604.3 604.3 602.15 0 0 487,050
15/11/2013 604.3 0.71 608.6 608.6 602.15 3,817 21,435,200 488,789
14/11/2013 608.6 1.07 602.15 608.6 602.15 3,500 19,810,000 492,268
13/11/2013 602.15 0.00 602.15 602.15 602.15 1,000 5,600,000 487,050
12/11/2013 602.15 1.82 591.4 602.15 591.4 4,000 22,300,000 487,050
08/11/2013 591.4 0.00 591.4 606.45 591.4 129,835 731,952,840 478,352
07/11/2013 591.4 0.36 591.4 591.4 591.4 1,351 7,430,500 478,352
06/11/2013 589.25 4.98 561.29 589.25 546.24 635 3,420,920 476,613
05/11/2013 561.29 0.38 559.14 561.29 559.14 35 182,700 454,000
04/11/2013 559.14 3.17 541.94 559.14 541.94 422 2,194,400 452,260
01/11/2013 541.94 0.80 537.63 559.14 537.63 1,234 6,203,600 438,345
31/10/2013 537.63 0.00 537.63 537.63 537.63 400 2,000,000 434,866
30/10/2013 537.63 2.88 522.58 537.63 522.58 2,450 12,250,000 434,866
28/10/2013 522.58 2.80 537.63 537.63 522.58 18,455 89,736,380 422,690
25/10/2013 537.63 2.04 537.63 537.63 537.63 1,378 6,890,000 434,866
24/10/2013 526.88 2.08 516.13 526.88 516.13 3,300 16,170,000 426,168
22/10/2013 516.13 3.45 498.92 516.13 498.92 878 4,214,400 417,471
21/10/2013 498.92 0.87 494.62 498.92 494.62 0 0 403,555
18/10/2013 494.62 0.00 494.62 494.62 494.62 1,066 4,903,600 400,077
17/10/2013 494.62 4.17 516.13 516.13 494.62 10,000 46,000,000 400,077
16/10/2013 516.13 0.00 516.13 516.13 516.13 0 0 417,471
14/10/2013 516.13 2.04 526.88 526.88 516.13 1,000 4,800,000 417,471
11/10/2013 526.88 4.25 505.38 526.88 505.38 1,800 8,820,000 426,168
10/10/2013 505.38 1.26 511.83 511.83 505.38 56,272 264,478,400 408,774
09/10/2013 511.83 4.80 537.63 537.63 511.83 19,821 94,347,960 413,992
08/10/2013 537.63 0.00 537.63 537.63 537.63 0 0 434,866
02/10/2013 537.63 0.00 537.63 537.63 537.63 761 3,805,000 434,866
01/10/2013 537.63 4.17 537.63 537.63 537.63 65 325,000 434,866
30/09/2013 516.13 0.00 516.13 516.13 516.13 0 0 417,471
27/09/2013 516.13 0.00 516.13 516.13 516.13 8,140 39,072,000 417,471
26/09/2013 516.13 0.83 520.43 546.24 516.13 10,005 48,025,400 417,471
25/09/2013 520.43 0.00 520.43 520.43 520.43 0 0 420,950
23/09/2013 520.43 4.35 544.09 544.09 520.43 25,447 123,163,480 420,950
20/09/2013 544.09 0.00 544.09 544.09 544.09 19,153 96,914,180 440,084
19/09/2013 544.09 4.89 572.04 572.04 544.09 8,923 45,150,380 440,084
18/09/2013 572.04 4.66 600 600 572.04 580 3,085,600 462,697
17/09/2013 600 1.45 591.4 600 591.4 0 0 485,310
16/09/2013 591.4 2.13 604.3 604.3 591.4 2,340 12,910,800 478,352
13/09/2013 604.3 4.85 604.3 604.3 604.3 400 2,248,000 488,789
12/09/2013 576.34 4.96 623.66 623.66 576.34 1,818 10,463,520 466,176
11/09/2013 606.45 4.41 634.41 634.41 606.45 300 1,744,000 490,529
10/09/2013 634.41 1.01 638.71 638.71 634.41 600 3,556,000 513,142
09/09/2013 640.86 0.33 643.01 645.16 640.86 550 3,291,000 518,360
06/09/2013 643.01 1.97 645.16 645.16 643.01 17,250 103,498,000 520,100
05/09/2013 655.91 1.33 647.31 655.91 647.31 180 1,098,000 530,536
04/09/2013 647.31 0.00 647.31 647.31 647.31 451 2,715,020 523,578
03/09/2013 647.31 0.00 647.31 647.31 647.31 148 890,960 523,578
02/09/2013 647.31 1.31 647.31 647.31 647.31 71 427,420 523,578
30/08/2013 655.91 1.61 666.67 666.67 655.91 531 3,239,100 530,536
29/08/2013 666.67 0.00 666.67 666.67 666.67 3,000 18,600,000 539,234
28/08/2013 666.67 0.00 666.67 666.67 666.67 9 55,800 539,234
27/08/2013 666.67 3.33 645.16 666.67 645.16 55 338,400 539,234
26/08/2013 645.16 0.00 645.16 645.16 645.16 1,439 8,634,000 521,839
23/08/2013 645.16 0.00 645.16 645.16 645.16 0 0 521,839
22/08/2013 645.16 4.76 645.16 645.16 645.16 2,016 12,096,000 521,839
21/08/2013 677.42 1.61 666.67 677.42 666.67 10 63,000 547,931
20/08/2013 666.67 0.00 666.67 666.67 666.67 50 310,000 539,234
19/08/2013 666.67 0.00 666.67 666.67 666.67 0 0 539,234
16/08/2013 666.67 1.64 645.16 666.67 645.16 4,001 24,006,200 539,234
15/08/2013 655.91 1.67 645.16 655.91 645.16 10 61,000 530,536
14/08/2013 645.16 3.23 666.67 666.67 645.16 870 5,222,000 521,839
13/08/2013 666.67 0.00 666.67 666.67 666.67 10 62,000 539,234
12/08/2013 666.67 1.64 655.91 666.67 655.91 20 124,000 539,234
09/08/2013 655.91 0.00 655.91 655.91 655.91 2,889 17,622,900 530,536
08/08/2013 655.91 0.00 655.91 655.91 655.91 200 1,220,000 530,536
07/08/2013 655.91 0.00 655.91 655.91 655.91 295 1,799,500 530,536
06/08/2013 655.91 0.00 655.91 655.91 655.91 900 5,490,000 530,536
05/08/2013 655.91 1.67 645.16 655.91 645.16 546 3,330,600 530,536
02/08/2013 645.16 0.66 645.16 645.16 645.16 2,000 12,000,000 521,839
01/08/2013 649.46 0.67 649.46 649.46 649.46 248 1,497,920 525,318
31/07/2013 645.16 3.23 666.67 666.67 645.16 408 2,448,000 521,839
30/07/2013 666.67 1.59 677.42 677.42 666.67 0 0 539,234
29/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
26/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
25/07/2013 677.42 0.00 677.42 677.42 677.42 400 2,520,000 547,931
24/07/2013 677.42 0.00 677.42 677.42 677.42 100 630,000 547,931
23/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
22/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
19/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
18/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
17/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
16/07/2013 677.42 0.00 677.42 677.42 677.42 300 1,890,000 547,931
15/07/2013 677.42 0.00 677.42 677.42 677.42 7,400 46,620,000 547,931
12/07/2013 677.42 0.00 677.42 677.42 677.42 300 1,890,000 547,931
11/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
10/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
09/07/2013 677.42 0.00 677.42 677.42 677.42 40,100 252,630,000 547,931
08/07/2013 677.42 0.00 677.42 677.42 677.42 0 0 547,931
05/07/2013 677.42 1.29 668.82 677.42 668.82 6,872 43,293,600 547,931
04/07/2013 668.82 0.00 668.82 677.42 668.82 4,500 28,190,000 540,973
03/07/2013 668.82 1.58 677.42 679.57 668.82 55,464 348,406,080 540,973
02/07/2013 679.57 0.00 679.57 679.57 679.57 5,000 31,600,000 549,670
01/07/2013 679.57 0.00 679.57 679.57 679.57 0 0 549,670
28/06/2013 679.57 0.00 679.57 679.57 679.57 3,245 20,508,400 549,670
27/06/2013 679.57 0.32 677.42 679.57 677.42 10,835 68,464,500 549,670
26/06/2013 677.42 0.32 679.57 679.57 677.42 16,910 106,533,000 547,931
25/06/2013 679.57 0.00 679.57 679.57 677.42 39,195 247,192,400 549,670
24/06/2013 679.57 0.00 679.57 679.57 679.57 0 0 549,670
21/06/2013 679.57 0.00 677.42 679.57 677.42 28,427 179,490,100 549,670
20/06/2013 679.57 0.32 677.42 679.57 677.42 53,682 338,396,600 549,670
19/06/2013 677.42 0.00 677.42 677.42 677.42 45,941 289,428,300 547,931
17/06/2013 677.42 0.00 677.42 677.42 677.42 5,000 31,500,000 547,931
14/06/2013 677.42 0.00 677.42 677.42 677.42 21,226 133,723,800 547,931
13/06/2013 677.42 0.32 677.42 679.57 677.42 21,110 133,193,000 547,931
12/06/2013 679.57 0.00 679.57 679.57 679.57 2,700 17,064,000 549,670
11/06/2013 679.57 0.32 677.42 679.57 677.42 37,337 235,483,100 549,670
10/06/2013 677.42 0.00 677.42 677.42 677.42 21,000 132,300,000 547,931
07/06/2013 677.42 0.32 679.57 679.57 677.42 7,657 48,248,440 547,931
06/06/2013 679.57 0.00 679.57 679.57 679.57 5 31,600 549,670
05/06/2013 679.57 0.00 679.57 679.57 679.57 23,452 148,216,640 549,670
04/06/2013 679.57 0.00 679.57 679.57 679.57 681 4,303,920 549,670
31/05/2013 679.57 0.00 679.57 679.57 679.57 22,220 140,430,400 549,670
30/05/2013 679.57 0.00 679.57 679.57 679.57 28,354 179,197,280 549,670
29/05/2013 679.57 0.00 679.57 679.57 679.57 62,179 392,971,280 549,670
27/05/2013 679.57 0.00 681.72 681.72 679.57 1,000 6,322,720 549,670
23/05/2013 679.57 0.00 679.57 679.57 679.57 104,091 657,855,120 549,670
22/05/2013 679.57 0.32 677.42 679.57 677.42 50,318 317,203,400 549,670
21/05/2013 677.42 0.00 677.42 677.42 677.42 12,162 76,620,600 547,931
20/05/2013 677.42 0.00 677.42 677.42 677.42 24,914 156,958,200 547,931
17/05/2013 677.42 0.00 677.42 677.42 677.42 9,141 57,588,300 547,931
16/05/2013 677.42 0.94 677.42 677.42 677.42 10,934 68,884,200 547,931
10/05/2013 683.87 0.95 677.42 683.87 677.42 249 1,569,900 553,149
09/05/2013 677.42 0.00 677.42 677.42 677.42 69,737 439,343,100 547,931
08/05/2013 677.42 0.00 677.42 677.42 677.42 19,978 125,861,400 547,931
07/05/2013 677.42 0.32 670.97 677.42 670.97 45,758 287,561,580 547,931
06/05/2013 675.27 0.32 677.42 677.42 668.82 18,218 114,497,400 546,191
03/05/2013 677.42 0.00 688.17 688.17 677.42 18,320 115,478,000 547,931
02/05/2013 677.42 1.25 686.02 686.02 677.42 5,004 31,525,200 547,931