CSX Index ( 2024/09/11 Market Closed )
Current Index Change %Change Opening High Low Trading Volume
(shr)		 Trading Value
(KHR)
411.67 0.97 0.24 410.66 411.67 409.49 34,387 218,772,300
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)
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