CSX Index ( 2023/02/06 Market Closed )
Current Index Change %Change Opening High Low Trading Volume
(shr)
Trading Value
(KHR)
492.31 0.30 0.06 492.06 492.52 490.97 34,778 362,753,810
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