MYANPIX Index

Date17 Jan 2017

Comment0

Myanmar Stock Price Index (MYANPIX) is a Yangon Stock Exchange (YSX) calculated stock price index in a method of market capitalization-weight, which represents price fluctuation of an overall stock market and is regarded as the benchmark index for the Myanmar’s stock market.

The base point and the Base Market Value (BMV) are Myanmar Kyat (MMK) 1,000 and 100 billion respectively, and started to be calculated from 25th March 2016, the first trading date of YSX.

Market summary

Index Summary

Last	Change%	Change	Volume	Value (Mil MMK)	Market Cap. (Mil MMK)
401.78	8.50	2.07	3,228	25,918,950	651,235

Index Chart

Market Trading Volume

Historical Price

Date	Open	High	Low	Close	Trading volume (shares)	Trading value (MMK)	No. of listed companies	Market Capitalization (mil MMK)
27th April 2021	410.28	410.28	395.55	401.78	3,228	25,918,950	6	651,235
26th April 2021	406.48	410.28	406.48	410.28	2,462	18,871,250	6	664,998
23rd April 2021	414.24	414.24	410.21	412.61	2,520	21,310,050	6	668,777
22nd April 2021	413.48	414.24	413.48	414.24	5,513	41,048,200	6	671,424
21st April 2021	417.05	417.05	413.48	413.48	3,062	30,289,250	6	670,188
20th April 2021	417.42	419.33	414.76	417.05	12,723	63,083,850	6	675,971
12th April 2021	419.95	424.39	419.95	424.39	268	5,045,150	6	687,882
9th April 2021	421.15	421.15	419.95	419.95	1,407	6,662,550	6	680,678
8th April 2021	421.96	421.96	419.92	419.92	2,277	19,365,350	6	680,626
7th April 2021	415.27	419.92	415.27	419.92	482	2,855,650	6	680,626
6th April 2021	417.70	420.14	417.70	420.14	857	5,959,200	6	680,992
5th April 2021	414.88	420.14	412.42	420.14	849	4,739,300	6	680,992
2nd April 2021	423.03	423.03	415.27	415.27	5,809	24,232,200	6	673,098
31st March 2021	425.07	423.03	423.03	423.03	1,768	7,367,300	6	685,670
30th March 2021	422.24	425.07	422.24	425.07	2,594	15,738,700	6	688,981
25th March 2021	423.83	424.61	422.63	424.61	126	482,800	6	688,235
24th March 2021	425.20	426.40	423.83	423.83	609	7,667,500	6	686,975
23rd March 2021	421.12	426.40	421.12	425.20	80	320,650	6	689,189
22nd March 2021	422.64	423.16	422.64	423.16	645	12,509,300	6	685,878
19th March 2021	423.08	423.08	419.84	422.64	307	1,562,850	6	685,039
18th March 2021	424.95	424.95	422.29	423.08	714	2,604,200	6	685,757
17th March 2021	422.91	426.99	420.87	426.15	1,220	10,302,300	6	690,731
16th March 2021	423.30	423.30	422.10	423.30	1,146	7,221,700	6	686,115
15th March 2021	425.96	425.96	425.35	425.35	586	7,403,500	6	689,426
12th March 2021	423.78	425.96	418.98	425.96	1,844	7,403,500	6	690,425
11th March 2021	425.82	425.82	423.78	423.78	92	661,850	6	686,888
10th March 2021	425.24	426.44	425.24	426.44	37	307,000	6	691,198
9th March 2021	427.06	428.26	425.24	425.24	534	2,061,950	6	689,251
8th March 2021	430.10	430.10	427.06	427.06	139	568,650	6	692,204
5th March 2021	424.82	424.82	423.62	423.62	160	834,750	6	686,622
4th March 2021	430.14	430.14	430.14	430.14	1,099	4,124,400	6	697,189
3rd March 2021	428.76	430.14	428.76	430.14	3,093	11,043,650	6	697,189
1st March 2021	423.65	428.54	423.25	428.14	3,023	15,283,100	6	693,960
26th February 2021	423.28	423.65	423.28	423.65	2,718	30,665,800	6	686,674
25th February 2021	424.48	425.68	423.69	425.68	1,354	11,446,750	6	689,972
24th February 2021	422.44	424.48	422.44	424.48	595	3,831,400	6	688,025
23rd February 2021	424.09	426.53	424.09	424.48	822	7,179,750	6	688,025
22nd February 2021	422.17	422.17	422.17	422.17	31	131,500	6	684,272
19th February 2021	427.06	427.06	419.33	423.76	1,298	10,083,100	6	686,859
18th February 2021	429.41	430.61	429.20	429.20	19	58,450	6	695,670
17th February 2021	429.80	429.80	428.61	429.41	96	292,250	6	696,005
16th February 2021	429.94	429.94	422.93	429.80	2,317	11,221,550	6	696,647
15th February 2021	422.60	429.94	418.18	429.94	4,222	26,627,750	6	696,877
11st February 2021	421.85	431.34	420.61	431.34	4,414	37,963,200	6	699,138
10th February 2021	426.72	426.72	419.33	421.01	1,605	6,386,550	6	682,395
9th February 2021	425.92	429.12	424.69	429.12	1,801	16,225,700	6	695,539
8th February 2021	422.63	427.13	421.43	425.28	10,115	62,578,200	6	689,315
5th February 2021	408.96	433.56	408.96	433.56	11,048	50,104,950	6	702,744
4th February 2021	408.59	410.44	404.51	408.96	22,085	103,716,300	6	662,866
3rd February 2021	437.26	437.26	417.06	417.25	12,848	63,496,750	6	676,294
29th January 2021	441.67	443.72	438.43	443.72	4,368	36,026,000	6	719,202
28th January 2021	444.95	444.95	442.44	442.44	6,718	28,198,500	6	717,127
27th January 2021	443.72	444.95	442.29	444.36	3,196	27,509,150	6	720,252
26th January 2021	443.10	443.72	443.10	443.72	8,434	36,614,000	6	719,202
25th January 2021	443.72	444.56	442.52	443.10	16,983	82,767,950	6	718,203
22nd January 2021	438.63	445.76	438.63	443.72	22,781	92,370,500	6	719,202
21st January 2021	440.29	440.29	437.24	440.24	4,461	21,991,750	6	713,558
20th January 2021	440.06	442.11	437.63	437.63	3,883	18,809,450	6	709,336
19th January 2021	441.55	442.19	438.10	441.35	4,597	18,228,350	6	715,360
18th January 2021	443.17	443.17	441.97	442.53	2,168	9,162,050	6	717,273
15th January 2021	442.71	443.79	440.91	443.79	7,990	38,487,450	6	719,312
14th January 2021	439.28	443.29	439.28	442.09	5,126	31,891,450	6	716,563
12th January 2021	439.28	439.28	439.28	439.28	4,373	36,400,550	6	712,016
11th January 2021	441.84	442.46	439.24	439.24	3,103	19,080,300	6	711,946
8th January 2021	443.66	444.30	439.57	442.48	3,549	19,199,150	6	717,204
7th January 2021	443.66	443.66	441.00	443.66	2,783	14,810,000	6	719,109
6th January 2021	447.57	447.57	437.14	443.66	12,735	61,397,400	6	719,109
5th January 2021	446.29	448.19	442.65	448.19	4,645	47,388,550	6	726,447
30th December 2020	448.10	448.10	446.87	448.10	8,378	120,499,750	6	726,313
29th December 2020	447.55	448.75	443.46	448.10	7,227	113,952,750	6	726,313
28th December 2020	449.05	449.05	446.34	447.55	1,839	7,820,500	6	725,407
24th December 2020	444.57	448.21	443.81	447.01	2,123	24,338,150	6	724,541
23rd December 2020	445.22	446.62	444.38	444.57	4,961	50,606,350	6	720,589
22nd December 2020	444.74	446.39	444.74	445.19	403	2,297,950	6	721,588
21st December 2020	447.40	447.40	442.34	443.54	20,220	187,738,100	6	718,918
18th December 2020	448.83	448.83	445.58	448.21	4,712	43,704,650	6	726,488
17th December 2020	449.87	449.87	445.58	448.02	10,125	35,577,850	6	726,181
16th December 2020	448.74	450.73	444.23	449.50	16,779	173,412,700	6	728,577
15th December 2020	446.49	450.34	446.06	450.34	6,456	58,654,250	6	729,934
14th December 2020	445.47	446.06	443.40	446.06	6,869	69,352,700	6	722,994
11th December 2020	445.66	446.06	442.42	446.06	2,703	15,754,500	6	722,994
10th December 2020	443.03	446.67	443.03	446.67	3,194	14,683,100	6	723,993
8th December 2020	444.63	446.67	443.43	443.43	12,611	82,630,150	6	718,735
7th December 2020	443.90	445.94	443.90	443.90	11,761	58,169,300	6	719,496
4th December 2020	447.36	447.76	445.72	445.72	1,775	8,170,150	6	722,442
3rd December 2020	445.86	447.14	443.50	446.75	4,928	21,357,550	6	724,113
2nd December 2020	441.63	449.14	441.63	449.14	8,622	35,312,200	6	727,988
1st December 2020	447.98	447.98	445.30	445.30	3,827	23,203,900	6	721,760
26th November 2020	449.94	449.94	447.98	447.98	9,806	42,841,100	6	726,111
25th November 2020	450.34	450.34	448.74	449.14	5,112	60,255,550	6	727,988
24th November 2020	451.18	451.18	448.38	448.38	1,305	7,091,700	6	726,752
23rd November 2020	450.37	451.15	440.56	449.98	6,942	32,090,400	6	729,352
20th November 2020	452.02	453.22	449.97	453.22	6,919	29,737,600	6	734,602
19th November 2020	450.29	451.94	450.29	451.94	2,642	13,969,500	6	732,522
18th November 2020	453.20	453.20	449.92	449.92	7,748	31,384,000	6	729,263
17th November 2020	452.44	452.83	450.39	452.44	5,838	22,664,700	6	733,335
16th November 2020	451.24	452.83	449.17	452.83	14,660	54,650,850	6	733,976
12th November 2020	454.76	454.76	449.59	452.83	4,716	29,923,900	6	733,976
11th November 2020	450.64	453.87	450.64	453.87	6,364	41,639,900	6	735,657
10th November 2020	453.87	454.12	449.83	449.83	7,323	27,191,500	6	729,117
9th November 2020	453.08	453.72	451.04	451.04	437	3,252,900	6	731,064
6th November 2020	452.27	454.31	451.04	451.88	5,923	28,056,550	6	732,428
5th November 2020	446.73	448.57	446.73	448.57	3,385	19,712,700	6	727,069
4th November 2020	444.65	446.73	438.43	446.73	5,989	57,597,300	6	664,712
3rd November 2020	440.69	448.47	440.17	440.17	11,919	50,913,800	6	654,958
28th October 2020	441.72	441.80	441.12	441.12	1,169	6,260,050	6	656,363
27th October 2020	436.90	440.89	436.90	440.89	2,355	9,778,700	6	656,027
26th October 2020	436.66	439.31	436.66	439.31	892	4,101,200	6	653,671
23rd October 2020	435.53	438.00	435.53	438.00	10,434	45,723,800	6	651,724
22nd October 2020	439.44	439.87	438.58	438.58	4,361	17,966,300	6	652,585
21st October 2020	437.94	439.44	437.94	439.44	7,362	33,134,750	6	653,867
20th October 2020	435.18	437.24	434.75	437.24	7,133	31,254,850	6	647,881
19th October 2020	435.42	437.24	434.11	437.24	7,609	28,631,550	6	650,592
16th October 2020	436.14	437.24	434.55	437.24	1,153	4,517,100	6	650,592
15th October 2020	436.14	436.14	436.14	436.14	8,386	30,281,350	6	648,953
14th October 2020	433.68	436.14	433.68	436.14	973	5,169,900	6	648,953
13th October 2020	434.38	436.14	434.38	436.14	1,313	12,284,350	6	648,280
12th October 2020	436.84	437.51	435.68	436.20	10,676	180,852,350	6	649,044
9th October 2020	436.81	437.51	436.81	436.84	1,078	8,786,450	6	649,993
8th October 2020	437.51	437.51	436.38	436.38	2,249	8,920,300	6	649,310
7th October 2020	436.84	447.93	436.84	447.93	2,977	54,293,950	6	666,494
6th October 2020	436.14	436.84	435.31	436.84	4,101	76,461,000	6	649,993
5th October 2020	437.44	437.44	435.31	435.31	1,217	14,455,300	6	647,717
2nd Octboer 2020	433.80	445.09	433.80	437.69	10,192	100,634,900	6	651,256
30th September 2020	446.11	446.11	435.87	435.87	6,930	76,199,600	6	648,549
29th September 2020	434.87	436.00	432.73	436.00	2,155	35,631,500	6	648,755
28th September 2020	436.70	436.70	434.56	436.70	2,249	19,574,800	6	649,785
25th September 2020	433.43	434.87	433.43	434.87	10,439	220,738,900	6	647,074
24th September 2020	435.69	436.99	435.69	436.99	3,932	72,485,950	6	650,230
23rd September 2020	436.36	436.36	435.69	435.69	3,729	46,839,250	6	648,283
22nd September 2020	432.28	436.52	430.97	436.52	3,975	40,767,500	6	649,519
21st September 2020	430.35	433.71	430.35	430.62	1,582	14,087,550	6	640,747
18th September 2020	433.88	433.88	429.92	429.92	1,499	14,518,100		639,707
17th September 2020	430.75	434.71	430.75	434.71	4,103	24,871,700	6	646,837
16th September 2020	434.55	434.55	432.06	432.06	1,257	8,689,100	6	642,890
15th September 2020	435.19	435.19	433.86	433.86	3,486	21,122,950	6	645,559
14th September 2020	438.07	438.07	434.99	434.99	3,449	22,131,050	6	647,240
11th September 2020	434.33	438.12	434.33	436.29	1,102	9,283,950	6	649,186
10th September 2020	434.33	438.12	434.33	436.29	4,463	9,283,950	6	646,269
9th September 2020	432.11	434.33	432.11	434.33	1,433	35,309,000	6	644,964
8th September 2020	432.74	435.35	432.74	432.74	2,099	8,377,750	6	643,896
7th September 2020	432.58	432.58	428.35	429.74	9,623	11,306,900	6	639,432
4th September 2020	434.11	434.11	431.67	433.41	1,143	74,255,650	6	644,894
3rd September 2020	431.07	433.25	430.12	430.12	4,878	4,357,100	6	639,995
2nd September 2020	429.71	431.72	429.71	431.72	5,619	27,727,950	6	642,376
1st September 2020	430.35	431.85	429.87	431.85	6,092	22,824,900	6	642,572
31st August 2020	430.50	432.33	429.20	429.83	4,585	27,574,200	6	639,574
28th August 2020	432.33	432.33	431.65	432.33	2,046	40,465,700	6	643,283
27th August 2020	430.50	432.33	430.50	432.33	3,077	25,894,600	6	643,283
26th August 2020	432.76	432.76	432.09	432.33	9,546	44,170,050	6	643,283
25th August 2020	433.39	434.50	432.72	434.07	4,155	17,057,400	6	645,870
24th August 2020	436.63	436.63	431.81	433.39	5,336	33,560,750	6	644,872
21st August 2020	437.65	437.65	434.97	436.90	2,836	17,286,500	6	650,093
20th August 2020	439.42	439.42	435.83	435.83	4,679	39,282,100	6	648,500
19th August 2020	438.55	439.86	437.04	439.86	3,612	22,077,550	6	654,485
18th August 2020	437.44	446.56	437.44	437.44	4,262	32,705,300	6	650,899
17th August 2020	437.69	437.88	436.34	437.88	5,061	27,725,950	6	651,540
14th August 2020	438.98	446.80	436.10	446.80	11,293	47,325,900	6	664,813
13th August 2020	436.37	445.92	436.37	438.98	12,561	78,618,550	6	653,179
12th August 2020	436.17	447.42	436.17	436.80	5,729	55,725,000	6	649,946
11th August 2020	438.15	438.98	436.59	438.28	14,639	104,202,800	6	652,139
10th August 2020	438.55	448.53	434.60	434.60	7,099	49,418,400	6	646,666
7th August 2020	437.64	448.97	434.12	448.97	6,253	44,527,850	6	668,042
6th August 2020	446.98	447.41	436.99	438.33	5,040	19,952,600	6	652,222
5th August 2020	436.56	446.98	436.56	446.31	4,571	20,278,400	6	664,088
4th August 2020	445.00	447.01	445.00	447.01	2,470	11,953,850	6	665,138
30th July 2020	443.93	445.03	443.93	445.03	12,205	46,624,350	6	662,182
29th July 2020	442.42	442.42	433.31	434.66	5,898	31,858,700	6	646,748
28th July 2020	435.45	444.56	434.14	444.56	5,471	36,456,500	6	661,491
27th July 2020	443.68	443.68	434.14	434.14	3,426	19,694,650	6	645,987
24th July 2020	434.08	444.51	433.61	444.51	1,826	11,795,600	6	661,408
23rd July 2020	434.75	443.86	434.75	435.59	2,439	14,071,350	6	648,134
22nd July 2020	443.86	443.86	433.44	433.44	3,931	19,789,300	6	644,947
21st July 2020	443.19	444.38	443.19	444.38	4,464	18,958,850	6	661,212
17th July 2020	435.39	445.84	435.39	445.84	3,093	14,564,800	6	663,395
16th July 2020	443.86	445.17	443.86	443.86	4,785	62,932,800	6	660,451
15th July 2020	443.16	443.16	434.05	443.16	14,413	63,747,900	6	659,411
14th July 2020	445.20	445.20	432.07	443.16	4,276	47,192,750	6	659,411
13th July 2020	445.39	445.87	443.25	445.87	5,280	100,496,350	6	663,437
10th July 2020	446.22	446.70	444.09	446.70	1,804	13,357,550	6	664,673
9th July 2020	443.86	446.00	443.86	445.52	5,109	86,605,300	6	662,923
8th July 2020	442.56	446.00	442.56	443.86	7,918	57,051,700	6	660,451
7th July 2020	445.13	454.24	443.62	453.41	4,462	54,608,300	6	674,648
6th July 2020	447.83	454.33	444.29	444.29	4,643	28,552,100	6	661,092
3rd July 2020	445.21	454.33	445.21	454.33	6,186	63,506,950	6	676,017
2nd July 2020	446.39	446.52	443.82	446.52	15,802	158,743,600	6	664,408
1st July 2020	447.09	457.50	446.25	448.39	7,706	118,613,600	6	667,191
30th Jun 2020	446.19	456.67	446.19	447.09	7,476	50,235,450	6	665,245
29th Jun 2020	448.87	457.98	448.39	455.97	4,101	41,525,550	6	678,471
26th Jun 2020	447.83	456.06	446.12	456.06	6,444	42,451,700	6	678,605
25th Jun 2020	455.81	456.24	445.82	445.82	4,680	33,270,850	6	663,368
24th Jun 2020	457.82	457.82	448.01	457.12	13,213	70,156,000	6	680,176
23rd Jun 2020	448.66	458.25	447.35	458.25	18,840	108,218,150	6	681,857
22nd Jun 2020	455.50	455.94	445.96	455.94	8,848	52,888,250	6	678,425
19th Jun 2020	456.90	457.77	448.66	448.66	7,965	38,514,150	6	667,590
18th Jun 2020	447.09	455.07	445.96	455.07	5,297	42,949,000	6	677,120
17th Jun 2020	454.19	455.50	445.72	447.92	20,812	75,886,350	6	666,481
16th Jun 2020	448.22	457.46	446.91	447.09	17,147	103,156,450	6	665,245
15th Jun 2020	456.90	457.33	447.78	449.05	8,798	36,068,350	6	668,162
12th Jun 2020	445.96	455.90	445.96	455.59	9,248	40,585,150	6	677,894
11st Jun 2020	455.07	457.21	447.26	447.26	13,741	88,433,200	6	665,510
10th Jun 2020	445.28	457.90	445.28	457.90	12,101	75,406,250	6	676,121
9th Jun 2020	446.65	455.77	445.96	447.26	10,080	114,172,150	6	665,510
8th Jun 2020	447.23	457.47	445.71	447.49	7,833	53,324,700	6	665,840
5th Jun 2020	455.47	455.47	447.23	447.23	6,371	41,058,950	6	665,464
4th Jun 2020	449.62	457.43	448.32	457.43	2,509	10,731,900	6	680,632
3rd Jun 2020	455.47	456.60	447.05	448.32	3,950	22,636,900	6	667,076
2nd Jun 2020	458.47	458.47	445.88	446.36	13,582	103,800,800	6	664,159
1st Jun 2020	445.52	458.47	445.52	458.47	18,646	66,032,400	6	682,179
29th May 2020	447.09	457.70	447.09	457.70	11,735	53,798,400	6	681,035
28th May 2020	456.47	456.47	443.78	454.64	46,861	172,351,300	6	676,479
27th May 2020	445.44	457.23	445.44	457.23	1,393	12,420,100	5	626,098
26th May 2020	447.01	457.67	446.35	446.35	6,995	43,280,100	5	611,190
25th May 2020	455.02	456.91	445.12	447.01	15,000	106,992,650	5	612,097
2nd2 May 2020	444.98	454.12	454.12	454.12	6,860	71,737,500	5	609,509
21st May 2020	447.11	454.68	444.98	444.98	1,968	13,582,500	5	609,313
20th May 2020	455.12	455.12	444.75	445.69	12,296	85,442,100	5	610,284
19th May 2020	455.12	455.12	445.22	455.12	8,594	73,995,650	5	623,199
18th May 2020	442.89	453.70	442.89	443.80	2,741	28,725,900	5	607,696
15th May 2020	442.13	444.46	432.99	443.80	4,843	46,438,200	5	607,696
14th May 2020	441.99	443.50	441.47	443.50	11,858	73,421,650	5	607,297
13th May 2020	441.47	442.89	431.57	442.89	6,381	52,922,000	5	606,460
12th May 2020	441.47	445.64	432.04	442.37	17,465	128,909,550	5	605,750
11th May 2020	434.51	442.89	431.57	442.89	1,718	9,905,050	5	606,460
8th May 2020	440.15	446.79	429.29	446.79	10,385	39,484,800	5	611,795
7th May 2020	447.06	447.06	434.08	446.30	10,771	45,409,200	5	611,126
5th May 2020	431.95	434.84	429.97	434.84	14,091	94,734,550	5	595,427
4th May 2020	430.53	432.51	430.53	430.53	8,461	65,259,100	5	589,533
30th April 2020	434.69	434.69	425.39	425.39	10,854	100,815,050	5	592,244
29th April 2020	436.44	445.82	433.60	435.92	20,291	91,620,600	5	596,912
28th April 2020	429.29	444.92	429.29	444.92	31,053	126,210,550	5	609,233
27th April 2020	427.49	435.50	423.06	425.03	7,681	38,479,050	5	581,996
24th April 2020	428.43	438.33	428.43	428.43	7,098	35,660,900	5	586,654
23rd April 2020	429.85	439.75	429.85	438.33	3,422	19,714,900	5	600,211
22nd April 2020	427.67	439.75	427.67	439.75	4,212	15,661,500	5	602,157
21st April 2020	429.09	430.51	429.09	429.09	8,433	65,051,450	5	587,560
20th April 2020	441.27	441.27	438.09	438.99	3,127	18,125,500	5	601,117
9th April 2020	449.55	450.97	439.65	441.27	15,103	78,776,950	5	604,237
8th April 2020	424.78	439.65	424.78	439.65	25,665	110,351,150	5	602,024
7th April 2020	421.38	438.94	421.38	438.42	9,217	46,989,700	5	600,343
6th April 2020	412.59	420.30	412.59	420.30	10,935	50,990,550	5	575,524
3rd April 2020	408.63	415.01	406.65	415.01	7,012	49,696,900	5	568,280
2nd April 2020	417.21	417.21	407.21	407.21	9,705	53,928,500	5	557,594
31st March 2020	418.25	419.19	417.30	419.19	4,158	26,233,600	5	574,003
30th March 2020	420.63	420.63	415.41	418.25	6,308	32,972,100	5	572,720
26th March 2020	424.36	424.36	420.14	421.57	21,080	89,275,900	5	577,257
25th March 2020	437.10	437.10	425.78	425.78	20,636	106,795,850	5	583,026
24th March 2020	451.73	451.73	439.94	449.84	10,976	80,138,150	5	615,979
23rd March 2020	456.90	456.90	454.06	456.34	4,693	28,044,800	5	624,869
20th March 2020	444.92	466.80	444.92	466.80	4,440	34,055,900	5	639,199
19th March 2020	438.99	454.82	438.99	454.82	14,041	84,464,050	5	622,789
18th March 2020	452.22	455.48	452.22	455.48	7,928	60,150,50	5	623,695
17th March 2020	454.96	454.96	453.12	453.12	13,392	83,360,800	5	620,467
16th March 2020	464.43	464.43	454.53	454.53	23,673	125,790,350	5	622,390
13th March 2020	466.75	466.75	454.53	454.53	21,794	124,023,200	5	622,390
12th March 2020	469.59	479.49	469.07	469.07	15,899	114,186,700	5	642,312
11th March 2020	467.70	479.49	467.70	479.49	8,449	76,829,700	5	656,578
10th March 2020	470.68	476.70	468.32	476.70	16,890	121,463,000	5	652,755
6th March 2020	471.58	480.11	470.21	480.11	4,374	29,607,300	5	657,422
5th March 2020	470.68	471.58	470.68	471.58	10,221	72,967,050	5	645,743
4th March 2020	470.16	481.48	470.16	481.48	9,474	75,082,950	5	659,299
3rd March 2020	472.53	481.45	470.64	481.45	10,487	60,459,900	5	659,253
28th February 2020	472.48	472.48	472.48	472.48	6,697	66,576,800	5	645,610
27th February 2020	483.05	483.05	470.96	470.96	7,582	45,455,250	5	644,899
26th February 2020	483.05	483.05	481.62	481.62	17,486	131,429,800	5	659,495
25th February 2020	480.86	492.19	480.86	492.19	10,815	121,125,450	5	660,402
24th February 2020	483.76	485.18	483.76	485.18	5,147	34,594,200	5	664,367
21st February 2020	480.86	480.86	480.86	480.86	8,865	72,404,000	5	658,455
20th February 2020	480.86	482.29	480.86	482.29	5,691	43,586,600	5	660,402
19th February 2020	479.96	480.86	479.96	480.86	21,419	196,952,400	5	658,455
18th February 2020	482.29	482.29	470.06	479.96	6,397	56,793,850	5	657,219
17th February 2020	461.06	472.39	461.06	470.96	15,956	127,905,550	5	644,899
14th February 2020	470.06	471.48	460.16	461.58	3,628	24,713,000	5	632,053
13th February 2020	471.01	471.92	459.69	470.06	14,162	100,007,100	5	643,663
11th February 2020	476.75	476.75	471.92	471.92	9,419	58,125,250	5	646,205
10th February 2020	464.00	476.28	464.00	476.28	11,390	110,818,200	5	652,178
7th February 2020	474.34	474.34	473.44	473.44	7,267	61,710,800	5	648,285
6th February 2020	472.82	472.82	462.92	465.76	9,415	67,848,950	5	637,777
5th February 2020	476.71	477.18	464.44	464.44	11,300	51,744,350	5	635,964
4th February 2020	473.76	477.18	462.92	477.18	5,833	54,102,150	5	653,414
3rd February 2020	473.44	475.28	470.50	470.50	10,450	54,350,700	5	644,258
31st January 2020	472.68	473.44	463.54	473.44	11,177	59,090,950	5	648,285
30th January 2020	469.74	471.26	461.36	462.78	13,594	60,367,200	5	633,688
29th January 2020	460.74	460.74	458.41	458.41	7,288	53,480,600	5	627,715
28th January 2020	468.32	468.32	458.41	458.41	9,078	74,631,600	5	627,715
27th January 2020	468.32	468.32	458.88	458.88	5,043	47,716,400	5	628,356
24th January 2020	468.32	468.32	458.41	458.41	15,180	74,032,300	5	627,715
23rd January 2020	459.32	466.89	457.90	466.89	7,103	31,836,850	5	639,325
22nd January 2020	467.36	467.36	458.36	458.36	7,049	51,098,600	5	627,645
21st January 2020	467.36	468.78	467.36	468.78	6,240	36,294,900	5	641,913
20th January 2020	467.56	467.56	466.89	466.89	9,745	89,741,900	5	639,325
17th January 2020	468.32	468.32	457.46	457.46	4,134	34,456,600	5	626,409
16th January 2020	456.56	456.56	456.56	456.99	5,826	53,864,150	5	625,768
15th January 2020	466.60	466.60	455.80	457.22	11,729	88,796,350	5	626,080
14th January 2020	456.56	464.76	455.62	464.59	16,729	97,127,600	5	636,166
13th January 2020	456.56	465.99	455.14	465.99	10,934	56,028,150	5	638,089
10th January 2020	457.46	465.04	455.62	465.04	9,911	57,238,100	5	636,784
9th January 2020	468.78	468.78	456.04	456.53	6,639	28,318,150	5	625,127
8th January 2020	455.14	467.36	455.14	467.46	14,212	102,474,150	5	626,409
7th January 2020	468.12	468.12	456.80	456.80	11,108	53,382,850	5	625,503
3rd January 2020	469.54	469.54	458.22	458.22	6,800	52,827,950	5	627,449
2nd January 2020	458.22	460.11	458.22	460.11	7,317	49,375,300	5	630,038
30th December 2019	467.22	467.22	455.90	458.22	3,845	21,881,700	5	627,449
27th December 2019	467.22	467.22	467.22	467.22	3,670	52,110,300	5	639,770
24th December 2019	465.80	467.69	465.80	467.69	5,407	34,802,300	5	640,412
23rd December 2019	466.70	466.70	455.90	455.90	5,930	34,645,400	5	624,267
20th December 2019	465.94	467.65	455.90	467.65	1,957	21,646,600	5	640,365
19th December 2019	458.32	465.94	456.04	465.94	3,458	46,823,300	5	638,020
18th December 2019	465.80	466.70	465.80	466.56	11,777	49,557,500	5	638,864
17th December 2019	458.22	465.80	455.90	455.90	13,927	90,799,850	5	624,267
16th December 2019	458.69	468.59	458.22	458.22	3,797	39,545,750	5	627,449
13th December 2019	453.23	468.59	453.23	468.59	4,836	38,901,950	5	641,648
12th December 2019	469.35	469.35	458.03	458.03	9,539	38,441,700	5	627,185
11th December 2019	468.41	469.35	468.41	469.35	3,218	27,038,650	5	642,688
10th December 2019	467.51	468.41	467.51	468.41	8,642	34,783,000	5	641,405
9th December 2019	470.30	470.30	468.88	468.88	9,109	49,005,550	5	642,046
6th December 2019	470.30	470.30	470.30	470.30	3,413	39,719,300	5	643,993
5th December 2019	468.41	470.30	468.41	468.88	4,624	24,591,800	5	642,046
4th December 2019	466.99	468.41	466.99	468.41	9,501	42,798,350	5	641,405
3rd December 2019	468.41	468.41	458.51	458.51	6,655	37,531,800	5	627,848
2nd December 2019	469.83	469.83	468.41	468.41	7,980	69,404,250	5	641,405
29th November 2019	479.25	479.25	470.30	478.31	3,886	14,501,050	5	654,961
28th November 2019	481.19	481.19	468.35	469.40	5,681	31,876,250	5	642,757
27th November 2019	483.98	483.98	472.66	473.18	9,442	82,568,500	5	647,933
26th November 2019	481.14	481.14	477.30	481.14	2,433	16,703,150	5	658,832
25th November 2019	470.77	479.62	468.30	468.30	10,146	72,190,950	5	641,249
22nd November 2019	479.72	479.72	469.82	479.72	10,020	48,566,850	5	656,885
20th November 2019	468.40	477.39	468.40	469.82	6,450	73,096,200	5	643,329
19th November 2019	477.07	479.72	477.07	479.72	11,954	82,503,500	5	656,885
18th November 2019	479.48	479.48	477.54	477.54	12,541	96,008,900	5	653,899
15th November 2019	478.96	480.38	469.58	469.58	6,156	42,970,600	5	643,000
14th November 2019	469.06	470.48	469.06	470.48	10,249	79,397,500	5	644,236
13th November 2019	460.58	470.48	460.58	460.58	10,168	60,716,800	5	630,679
8th November 2019	460.30	469.72	460.30	461.24	3,777	38,201,300	5	631,585
7th November 2019	471.14	471.14	461.24	462.00	5,177	45,373,750	5	632,625
6th November 2019	469.72	470.67	460.77	470.67	4,432	21,186,000	5	644,501
5th November 2019	471.90	471.90	471.14	471.14	5,826	45,785,000	5	645,142
4th November 2019	471.38	471.90	470.48	471.90	12,686	78,105,600	5	646,182
1st November 2019	472.34	482.24	470.91	470.91	10,337	62,943,900	5	644,831
31st October 2019	474.32	484.22	474.32	482.56	7,276	38,967,300	5	660,778
30th October 2019	475.74	475.74	474.32	474.32	7,294	47,545,150	5	649,498
29th October 2019	484.27	484.27	474.32	475.74	2,667	20,646,300	5	651,445
25th October 2019	475.28	482.85	472.95	482.85	10,205	48,067,700	5	661,177
24th October 2019	472.90	484.22	472.90	483.75	14,776	82,838,950	5	662,413
23rd October 2019	472.14	472.14	471.24	471.72	12,223	54,821,500	5	645,939
22nd October 2019	472.80	482.99	472.80	473.56	15,592	81,986,100	5	648,458
21st October 2019	472.48	483.29	472.48	482.70	12,003	110,066,900	5	660,974
18th October 2019	475.23	484.19	475.23	484.19	6,600	31,731,200	5	663,007
17th October 2019	486.55	486.55	475.23	476.65	13,818	78,038,600	5	652,681
16th October 2019	476.89	476.89	476.89	487.73	13,109	75,682,400	5	667,854
10th October 2019	456.59	473.09	456.59	473.09	8,238	76,758,250	5	647,817
9th October 2019	461.77	464.18	461.77	462.76	24,551	109,400,550	5	633,666
8th October 2019	466.07	474.08	462.24	462.24	32,189	144,415,600	5	632,956
7th October 2019	470.11	478.59	466.36	466.36	30,444	132,531,300	5	638,599
4th October 2019	472.00	472.00	470.11	470.11	23,010	111,909,700	5	643,728
3rd October 2019	484.88	484.88	472.90	472.90	17,389	75,128,550	5	647,552
2nd October 2019	475.89	477.83	474.98	474.98	7,861	47,561,800	5	650,405
30th September 2019	486.41	494.37	481.58	491.48	12,504	99,448,700	5	672,994
27th September 2019	497.21	497.21	483.10	483.10	55,293	244,763,100	5	661,518
26th September 2019	500.06	500.06	499.15	499.59	23,842	148,061,300	5	684,095
25th September 2019	498.54	500.82	490.45	500.82	11,103	89,365,500	5	685,776
24th September 2019	501.38	502.90	489.07	502.48	12,878	74,698,650	5	688,052
23rd September 2019	502.90	503.37	495.84	503.37	35,968	222,389,150	5	688,052
20th September 2019	505.31	505.31	491.95	504.84	7,279	67,598,800	5	691,286
19th September 2019	500.80	505.31	500.80	505.31	10,894	69,704,200	5	691,927
18th September 2019	492.86	502.76	492.86	501.85	18,281	94,190,700	5	687,197
17th September 2019	492.95	502.85	492.95	500.48	8,817	55,513,350	5	685,313
16th September 2019	494.65	503.65	491.62	491.62	13,821	103,759,650	5	673,178
13th September 2019	500.34	501.71	489.97	501.71	39,006	179,945,200	5	686,994
12th September 2019	490.29	500.34	490.29	500.34	30,994	153,291,450	5	685,117
11th September 2019	503.94	503.94	494.04	501.09	7,636	56,544,450	5	686,157
10th September 2019	493.14	503.94	492.67	503.94	24,560	176,618,350	5	690,050
9th September 2019	498.82	502.13	493.14	493.14	18,255	91,668,150	5	675,258
6th September 2019	486.98	498.82	486.98	496.91	28,247	146,018,000	5	680,433
5th September 2019	484.61	494.51	484.61	487.45	27,282	137,804,250	5	667,472
4th September 2019	493.60	494.51	493.60	494.51	9,370	64,744,800	5	677,135
3rd September 2019	494.51	494.51	491.66	491.66	10,689	73,092,150	5	673,243
2nd September 2019	493.47	496.31	492.57	495.41	14,639	128,893,300	5	678,371
30th August 2019	482.67	493.47	482.67	493.47	15,982	86,593,950	5	675,715
29th August 2019	481.91	492.57	481.91	492.57	18,686	107,372,250	5	674,479
28th August 2019	490.90	490.90	478.16	490.90	9,959	46,768,850	5	672,203
27th August 2019	478.92	491.37	478.92	491.37	8,549	68,479,300	5	672,844
26th August 2019	478.92	492.10	478.45	478.45	4,282	30,062,850	5	655,153
23rd August 2019	491.66	492.13	481.30	492.13	9,606	41,960,100	5	673,884
22nd August 2019	486.41	491.66	479.35	491.66	14,525	120,476,800	5	673,243
21st August 2019	493.47	493.47	487.78	487.78	19,154	80,231,350	5	667,929
20th August 2019	493.14	493.47	493.14	493.47	22,858	110,239,350	5	675,715
19th August 2019	489.69	497.72	485.94	494.55	9,596	70,450,600	5	677,193
16th August 2019	496.31	502.90	489.67	489.67	44,539	242,102,100	5	670,516
15th August 2019	474.52	494.37	474.52	494.37	40,983	235,723,900	5	676,951
14th August 2019	468.89	482.10	468.89	471.68	17,131	117,554,950	5	645,876
13rd August 2019	465.11	477.83	464.09	477.83	18,216	146,954,600	5	654,303
9th August 2019	452.73	463.59	452.73	463.59	12,835	64,642,950	5	634,797
8th August 2019	448.13	459.69	448.13	459.69	7,824	53,709,200	5	629,466
7th Auguts 2019	451.07	458.79	451.07	458.79	9,841	76,189,350	5	627,190
6th August 2019	449.27	460.07	449.27	460.07	6,883	46,983,150	5	629,270
5th August 2019	456.99	458.41	458.41	458.41	11,288	66,993,400	5	614,148
2nd August 2019	447.09	456.99	447.09	456.99	6,617	54,644,100	5	625,758
1st August 2019	448.42	448.89	448.42	448.89	12,822	79,247,650	5	612,842
31st July 2019	446.57	446.57	446.57	446.57	6,419	34,895,350	5	609,675
30th July 2019	448.09	448.09	446.57	446.57	11,125	68,924,000	5	609,675
29th July 2019	447.19	448.09	447.19	448.09	18,421	77,717,500	5	611,755
26th July 2019	448.09	448.09	447.19	447.19	3,427	15,524,200	5	610,519
25th July 2019	445.67	448.09	445.67	448.09	10,538	67,290,500	5	611,755
24th July 2019	454.17	455.60	445.67	445.67	5,166	23,250,950	5	608,439
23rd July 2019	456.04	456.04	454.17	454.17	7,273	31,573,300	5	620,049
22nd July 2019	454.17	464.10	454.17	455.52	19,628	83,628,250	5	621,896
18th July 2019	453.71	456.98	453.26	453.26	25,394	127,262,100	5	618,813
17th July 2019	451.39	452.30	451.39	451.39	18,123	74,925,750	5	616,257
15th July 2019	443.62	456.40	443.62	449.97	18,474	102,074,950	5	614,310
12th July 2019	437.77	439.57	431.90	439.57	11,807	53,184,750	5	600,114
11st July 2019	423.86	439.19	422.43	439.19	6,871	37,206,000	5	599,602
10th July 2019	425.28	435.21	425.28	435.21	17,479	70,258,100	5	594,169
9th July 2019	432.41	441.45	432.41	432.41	25,671	115,978,550	5	590,346
8th July 2019	441.45	441.45	431.52	431.52	5,816	35,959,750	5	589,125
5th July 2019	440.69	443.71	431.90	431.90	7,441	32,723,150	5	589,650
4th July 2019	441.89	441.89	440.69	440.69	7,549	32,550,850	5	601,641
3rd July 2019	442.35	442.87	441.89	442.87	8,211	29,321,050	5	604,627
2nd July 2019	441.37	442.35	431.00	442.35	8,308	33,549,400	5	603,917
1st July 2019	454.91	454.91	442.13	443.25	13,100	79,081,600	5	605,138
28th June 2019	466.19	466.19	456.26	456.26	10,419	46,651,600	5	622,902
27th June 2019	468.07	468.52	466.19	466.19	15,252	74,085,950	5	636,458
26th June 2019	468.07	476.58	468.07	476.58	2,660	10,669,800	5	650,640
25th June 2019	478.00	478.00	467.17	467.17	17,446	84,291,800	5	637,795
24th June 2019	458.14	468.52	458.14	468.52	15,959	76,817,100	5	639,641
21st June 2019	465.22	467.76	465.22	467.76	37,342	189,404,150	5	638,601
20th June 2019	452.96	463.80	452.96	463.80	7,746	45,243,700	5	633,191
19th June 2019	462.13	462.89	452.20	452.96	6,449	58,619,600	5	618,399
18th June 2019	452.65	463.34	452.65	461.23	9,771	69,374,100	5	629,693
17th June 2019	452.65	452.65	452.65	452.65	2,277	11,214,950	5	617,969
14th June 2019	462.89	462.89	452.65	452.65	4,179	23,222,950	5	617,969
13rd June 2019	452.65	464.76	452.65	462.89	10,090	82,892,000	5	631,955
12nd June 2019	463.34	463.34	452.65	452.65	10,906	40,458,000	5	617,969
11st June 2019	463.34	463.78	463.78	463.78	16,227	91,275,450	5	620,856
10th June 2019	461.98	463.34	461.98	463.34	14,417	104,570,150	5	632,565
7th June 2019	460.11	461.98	460.11	461.98	17,968	111,252,650	5	630,719
6th June 2019	448.30	460.56	448.30	460.56	2,157	10,852,100	5	628,773
5th June 2019	449.28	449.28	447.85	449.28	10,918	56,696,100	5	613,370
4th June 2019	435.94	449.28	435.94	449.28	12,990	105,991,400	5	613,370
3rd June 2019	434.27	435.18	434.27	435.18	8,821	34,869,500	5	594,120
31st May 2019	433.75	444.96	433.75	435.03	1,733	9,940,500	5	593,925
30th May 2019	433.16	434.73	433.16	433.30	6,272	28,995,150	5	591,563
29th May 2019	435.49	435.49	433.16	433.16	4,051	23,849,900	5	591,368
28th May 2019	435.94	435.94	435.04	435.04	15,273	59,437,000	5	593,939
27th May 2019	445.42	445.42	434.59	434.59	8,356	39,541,350	5	593,314
24th Jay 2019	434.07	444.44	434.07	444.00	17,058	58,574,150	5	606,161
23rd May 2019	432.99	444.66	432.99	435.49	8,505	34,015,800	5	594,550
22nd May 2019	431.56	442.92	431.56	442.92	10,624	36,770,400	5	604,691
21st May 2019	432.23	442.92	431.56	431.56	4,275	38,957,800	5	589,187
20th May 2019	418.30	441.25	418.30	441.25	8,675	33,229,000	5	602,415
17th May 2019	428.69	429.14	417.85	417.85	8,340	47,749,350	5	570,468
16th May 2019	403.78	414.16	403.78	414.16	19,214	79,471,100	5	565,425
15th May 2019	421.54	421.54	405.21	405.21	14,997	76,770,000	5	553,203
14th May 2019	437.13	437.13	422.96	422.96	17,484	77,893,150	5	577,444
13th May 2019	454.42	454.42	437.13	437.13	28,504	164,484,750	5	596,788
10th May 2019	451.94	464.20	451.94	452.99	22,651	148,271,300	5	618,443
9th May 2019	438.76	450.73	438.76	450.73	19,138	98,609,350	5	601,804
8th May 2019	426.05	428.38	426.05	428.38	17,245	138,042,850	5	584,845
7th May 2019	402.22	415.22	402.22	415.22	10,711	63,737,900	5	566,871
6th May 2019	389.39	399.33	389.39	397.01	18,848	101,411,650	5	542,013
3rd May 2019	378.94	390.29	378.94	390.29	7,761	32,833,300	5	532,839
2nd May 2019	378.94	378.94	378.94	378.94	5,610	25,286,450	5	517,336
30th April 2019	376.04	377.51	376.04	377.51	5,095	15,650,400	5	515,390
29th April 2019	374.62	376.04	374.62	376.04	12,187	42,391,500	5	513,389
26th April 2019	374.62	374.62	374.62	374.62	2,462	9,193,300	5	511,443
25th April 2019	373.93	375.14	373.93	375.14	5,345	23,664,150	5	512,153
24th April 2019	370.07	373.93	370.07	373.93	5,358	28,898,500	5	510,502
23rd April 2019	367.18	368.08	367.18	368.08	12,098	57,941,600	5	502,524
22nd April 2019	369.17	369.17	367.18	367.18	4,266	19,547,900	5	501,288
19th April 2019	367.18	370.59	367.18	370.59	1,586	4,739,400	5	505,945
18th April 2019	367.94	367.94	367.18	367.18	4,052	15,140,500	5	501,288
12nd April 2019	368.29	369.37	368.29	369.37	2,711	9,192,800	5	504,274
11st April 2019	364.43	366.30	364.43	366.30	10,562	62,467,400	5	500,087
10th April 2019	366.41	366.41	366.41	366.41	3,651	15,915,800	5	500,241
9th April 2019	366.53	366.53	366.41	366.41	12,305	63,373,600	5	500,241
8th April 2019	369.27	369.27	369.03	369.03	3,620	24,458,050	5	503,818
5th April 2019	371.29	371.29	369.72	369.72	4,464	43,931,800	5	504,757
4th April 2019	369.86	369.86	369.86	369.86	6,471	21,112,550	5	504,953
3rd April 2019	369.86	369.86	369.86	369.86	2,173	11,649,100	5	502,242
2nd April 2019	369.86	369.86	369.86	369.86	11,276	37,536,250	5	504,953
29th Mar 2019	368.96	368.96	368.96	368.96	5,294	17,547,650	5	503,717
28th Mar 2019	369.72	369.72	368.20	368.20	9,702	31,503,700	5	502,677
26th Mar 2019	369.72	369.72	368.30	368.30	2,359	12,987,050	5	502,811
25th Mar 2019	368.44	372.61	368.44	372.61	1,643	5,992,550	5	508,704
22nd Mar 2019	370.95	371.85	370.95	371.85	11,399	38,790,300	5	507,664
21st Mar 2019	372.41	372.41	371.85	371.85	6,666	33,492,700	5	507,664
19th Mar 2019	370.42	370.42	370.42	370.42	1,729	12,661,350	5	505,718
18th Mar 2019	369.86	369.86	369.86	369.86	2,260	22,348,500	5	504,953
15th Mar 2019	372.61	372.61	370.63	370.63	2,688	12,033,450	5	505,993
14th Mar 2019	370.18	370.63	370.18	370.63	4,203	19,228,850	5	505,993
13rd Mar 2019	373.06	373.06	368.75	368.75	7,345	22,905,300	5	503,437
12nd Mar 2019	373.52	373.52	373.06	373.06	5,013	35,513,900	5	509,315
11st Mar 2019	375.39	375.39	373.52	373.52	4,497	19,823,750	5	509,940
8th Mar 2019	374.04	374.94	374.04	374.94	5,732	24,553,900	5	511,887
7th Mar 2019	368.99	371.53	368.99	371.53	2,535	8,257,650	5	507,229
6th Mar 2019	373.52	373.52	368.99	368.99	11,218	39,514,000	5	503,753
5th Mar 2019	373.26	376.61	373.26	376.61	2,799	16,541,900	5	514,163
4th Mar 2019	375.25	375.25	373.82	373.82	3,210	17,334,500	5	510,355
1st Mar 2019	375.25	375.25	375.25	375.25	280	5,234,200	5	512,302
28th Feb 2019	375.25	375.25	375.25	375.25	1,868	5,921,100	5	512,302
27th Feb 2019	376.30	376.30	375.25	375.25	2,762	19,089,200	5	512,302
26th Feb 2019	375.39	376.30	375.39	376.30	8,789	52,730,500	5	513,734
25th Feb 2019	376.05	376.05	375.39	375.39	1,816	12,594,450	5	512,498
22nd Feb 2019	374.63	374.63	374.63	374.63	5,332	30,327,700	5	511,458
21st February 2019	373.20	374.63	373.20	374.63	890	13,150,900	5	511,458
20th February 2019	377.52	377.52	376.61	376.61	4,439	17,980,100	5	514,169
19th February 2019	378.95	378.95	377.52	377.52	1,897	6,477,900	5	515,405
18th February 2019	377.82	379.39	377.82	379.39	4,041	14,464,200	5	517,961
15th February 2019	378.73	378.73	378.17	378.17	4,513	16,435,700	5	516,290
14th February 2019	380.17	380.27	380.17	380.27	4,047	22,054,700	5	519,157
13th February 2019	376.20	380.17	376.20	380.17	3,628	28,849,350	5	519,023
11st February 2019	377.72	380.17	377.72	380.17	8,631	31,451,900	5	519,023
8th February 2019	380.26	381.68	380.26	381.68	753	4,163,050	5	521,088
7th February 2019	381.16	381.16	380.26	380.26	4,858	31,560,800	5	519,142
6th February 2019	381.16	381.16	381.16	381.16	12,441	38,966,900	5	520,378
5th February 2019	378.28	378.28	377.75	377.75	2,936	12,072,100	5	515,719
4th February 2019	382.14	382.14	378.28	378.28	4,264	29,567,450	5	516,445
1st February 2019	379.74	382.59	379.74	382.59	2,274	21,237,250	5	522,324
31st January 2019	380.72	380.72	379.29	379.29	821	9,313,000	5	517,820
30th January 2019	380.72	380.72	378.73	381.48	5,150	28,593,850	5	517,055
29th January 2019	381.48	381.48	381.48	381.48	11,087	50,348,450	5	520,807
28th January 2019	380.05	381.48	380.05	381.48	3,800	14,800,900	5	518,860
25th January 2019	376.08	380.05	376.08	380.05	2,899	16,520,700	5	518,860
24th January 2019	376.44	376.44	376.08	376.08	6,921	40,253,950	5	513,437
23rd January 2019	380.41	380.41	375.01	375.01	6,209	30,741,250	5	511,983
22nd January 2019	388.36	388.36	382.40	382.40	7,149	50,584,650	5	522,064
21st January 2019	392.18	392.18	389.44	389.44	7,093	50,584,650	5	531,673
18th January 2019	396.95	396.95	394.96	394.96	1,720	14,002,000	5	539,216
17th January 2019	396.95	396.95	396.95	396.95	3,174	20,559,800	5	541,928
16th January 2019	401.37	401.37	398.82	398.82	3,252	17,517,250	5	544,485
15th January 2019	401.37	401.37	401.37	401.37	3,281	20,780,500	5	547,961
14th January 2019	395.42	401.37	395.42	401.37	6,286	41,599,650	5	547,961
11st January 2019	399.40	399.40	399.40	399.40	6,267	24,073,550	5	545,270
10th January 2019	401.71	401.71	400.82	400.82	3,765	30,928,100	5	547,216
9th January 2019	402.79	402.79	402.79	402.79	2,241	24,195,800	5	549,907
8th January 2019	401.27	404.78	401.27	404.78	1,337	15,020,100	5	552,618
7th January 2019	393.63	398.02	393.63	398.02	2,823	14,959,800	5	543,391
3rd January 2019	405.02	407.21	405.02	407.21	743	3,486,500	5	555,934
2nd January 2019	407.66	407.66	405.02	405.02	3,558	18,481,200	5	552,948
28th December 2018	407.13	407.13	406.23	406.23	14,802	100,742,350	5	554,599
27th December 2018	405.93	407.13	405.93	407.13	5,634	33,481,250	5	555,835
26th December 2018	414.73	414.73	407.13	407.13	5,063	58,388,550	5	555,835
24th December 2018	405.57	416.16	405.57	416.16	5,063	19,089,250	5	568,156
21st December 2018	416.30	416.30	405.57	405.57	12,146	54,990,800	5	553,693
20th December 2018	405.91	406.37	405.91	406.37	13,951	93,082,000	5	554,795
19th December 2018	408.25	417.27	417.27	417.27	13,951	78,502,600	5	569,672
18th December 2018	409.67	409.67	409.67	409.67	7,376	51,580,600	5	559,298
17th December 2018	408.77	408.77	408.77	408.77	5,750	35,279,400	5	558,062
14th December 2018	420.58	420.58	420.12	420.12	2,531	29,267,800	5	573,565
13rd December 2018	420.58	420.58	420.58	420.58	9,287	35,361,100	5	574,191
12th December 2018	421.03	421.03	409.22	409.22	9,748	37,351,750	5	558,688
11th December 2018	411.54	421.03	411.54	421.03	4,664	31,828,850	5	574,801
10th December 2018	420.05	421.47	420.05	421.47	9,920	49,324,000	5	575,412
7th December 2018	421.03	411.10	411.10	411.10	2,123	17,084,700	5	561,244
6th December 2018	421.49	421.49	421.03	421.03	15,011	62,330,350	5	574,801
5th December 2018	421.93	421.93	412.00	412.00	4,233	30,233,700	5	562,480
4th December 2018	421.17	423.36	421.17	423.36	13,591	57,298,300	5	577,984
3 rd December 2018	411.69	420.72	411.69	420.72	11,999	44,948,100	5	574,387
30th November 2018	420.86	422.60	420.86	422.60	5,398	27,354,700	5	576,944
29th November 2018	420.86	420.86	412.35	412.35	18,947	77,819,950	5	562,958
28th November 2018	411.46	420.86	420.86	420.86	7,283	27,080,700	5	574,568
27th November 2018	412.35	421.39	421.35	421.39	7,408	50,518,750	5	575,294
26th November 2018	421.17	421.17	411.90	411.90	11,395	63,298,400	5	561,440
23rd November 2018	421.17	421.17	411.24	411.24	4,700	55,728,950	5	561,440
20th November 2018	421.17	421.17	421.17	421.17	4,700	47,528,300	5	574,997
19th November 2018	417.63	418.84	417.63	418.84	5,719	25,964,650	5	571,815
16th November 2018	417.87	418.84	417.87	418.84	16,148	72,790,900	5	571,815
15th November 2018	417.94	419.30	417.94	419.30	7,292	47,693,500	5	572,441
14th November 2018	405.37	407.94	405.37	407.94	21,688	80,851,050	5	556,937
13th November 2018	406.72	416.20	406.72	416.20	14,635	65,710,500	5	568,218
12th November 2018	405.15	416.65	405.15	416.65	16,584	82,482,050	5	568,828
9th November 2018	417.41	417.41	415.99	415.99	10,610	55,583,400	5	567,922
8th November 2018	405.16	407.48	407.48	407.48	3,957	21,929,750	5	556,311
6th November 2018	407.94	407.94	407.48	407.48	3,491	22,913,500	5	556,311
5th November 2018	407.04	407.04	407.04	407.04	9,461	40,287,000	5	555,701
2nd November 2018	407.94	407.94	407.04	407.04	9,560	36,182,100	5	555,701
1st November 2018	406.52	407.94	406.52	407.94	4,742	21,426,850	5	556,937
31st October 2018	415.86	415.86	415.86	405.16	3,817	31,601,700	5	553,144
30th October 2018	405.93	407.35	405.93	407.35	10,746	36,878,200	5	556,130
29th October 2018	406.20	406.82	406.20	406.82	7,328	42,450,100	5	555,405
26th October 2018	410.48	416.89	410.48	416.89	7,806	25,517,900	5	569,158
22nd October 2018	416.76	418.63	416.76	418.63	15,014	48,928,250	5	571,534
19th October 2018	417.21	417.21	417.21	417.21	7,649	36,443,000	5	569,588
18th October 2018	415.78	417.21	415.78	417.21	25,903	80,155,300	5	569,588
17th October 2018	418.11	418.11	406.52	406.52	5,914	35,640,150	5	554,991
16th October 2018	407.28	407.28	406.52	406.52	3,176	18,498,400	5	554,991
15th October 2018	408.18	408.18	407.28	407.28	21,945	92,739,200	5	556,031
12th October 2018	416.45	416.45	405.09	405.09	8,757	40,574,500	5	553,045
11th October 2018	415.68	416.45	415.68	416.45	4,327	31,171,900	5	568,548
10th October 2018	403.81	414.26	403.81	414.26	8,300	50,917,050	5	565,562
9th October 2018	406.00	416.69	406.00	416.69	3,889	16,362,850	5	568,878
8th October 2018	406.66	415.93	406.66	415.93	7,163	32,324,650	5	567,838
5th October 2018	406.31	417.67	406.31	417.67	7,153	23,574,750	5	570,213
4th October 2018	406.38	415.79	406.38	415.79	19,815	76,819,550	5	567,656
3rd October 2018	404.50	415.41	404.50	415.41	5,856	21,489,200	5	567,130
02nd October 2018	415.33	415.33	404.50	404.50	10,254	38,245,450	5	552,238
28th September 2018	417.45	418.11	417.45	418.11	2,912	14,398,950	5	570,824
27th September 2018	409.09	409.09	408.18	408.18	3,879	26,312,600	5	557,267
26th September 2018	418.57	419.02	418.57	419.02	3,592	22,558,600	5	572,060
25th September 2018	418.57	418.57	417.15	417.15	13,4453,566	47,399,900	5	569,503
24th September 2018	407.36	418.57	407.36	418.57	3,566	16,248,150	5	571,449
21st September 2018	418.05	418.05	417.29	417.29	4,731	26,447,700	5	569,699
20th September 2018	418.05	418.05	416.63	416.63	12,575	50,933,700	5	568,792
19th September 2018	418.50	418.50	417.59	417.59	19,486	109,406,100	5	570,114
18th September 2018	428.43	428.43	418.05	418.05	6,799	32,714,200	5	570,739
17th September 2018	431.52	431.52	418.50	418.50	7,213	45,106,950	5	571,350
14th September 2018	430.10	430.10	430.10	430.10	18,058	58,303,900	5	587,182
13th September 2018	416.97	427.05	416.97	427.05	6,361	36,416,650	5	583,022
12th September 2018	429.02	429.02	428.43	428.43	8,443	73,319,750	5	584,906
11th September 2018	429.41	429.41	429.33	429.33	8,443	34,129,650	5	586,142
10th September 2018	428.89	428.89	418.51	418.51	6,745	26,422,450	5	571,364
7th September 2018	419.89	419.89	419.89	419.89	6,695	42,583,850	5	573,859
6th September 2018	429.36	429.36	420.34	420.34	10,890	9,453,600	5	573,859
5th September 2018	425.60	427.49	425.60	427.49	46,303	177,743,350	5	577,930
4th September 2018	424.74	424.74	423.32	423.32	46,303	177,743,350	5	568,829
3rd September 2018	428.46	428.46	416.65	416.65	19,603	71,800,200	5	568,829
31st August 2018	428.46	428.46	428.46	428.46	10,385	55,833,600	5	584,943
30th August 2018	428.90	430.33	428.90	430.33	2,581	20,482,500	5	587,500
29th August 2018	430.57	439.28	430.57	439.28	13,164	99,947,950	5	585,554
28th Augustu 2018	438.34	438.34	438.34	438.34	12,476	36,187,300	5	584,302
27th August 2018	437.20	437.66	437.20	437.66	12,143	35,759,000	5	583,396
24th August 2018	439.12	439.12	439.12	439.12	4,694	16,283,300	5	584,006
22nd August 2018	437.66	437.66	436.88	436.88	4,393	24,199,600	5	582,355
21st August 2018	438.12	438.12	437.66	437.66	16,283,300	15,401,200	5	583,396
20th August 2018	460.19	460.19	436.88	436.88	15,395	139,129,150	5	582,355
17th August 2018	447.33	460.19	447.33	460.19	8,200	30,968,750	5	613,429
16th August 2018	445.64	448.01	445.64	448.01	10,166	70,968,000	5	597,200
15th August 2018	450.40	450.40	449.47	449.47	10,368	182,317,000	5	599,146
14th August 2018	466.46	466.92	466.46	466.92	21,825	182,317,000	5	622,401
13th August 2018	459.80	467.92	459.80	467.92	9,271	33,807,800	5	623,737
10th August 2018	459.80	460.12	459.80	460.12	14,533	52,042,700	5	613,335
9th August 2018	470.94	470.94	460.25	460.25	13,574	52,575,800	5	613,517
8th August 2018	471.72	471.72	471.40	471.40	15,616	76,793,200	5	628,375
7th August 2018	462.50	462.50	462.50	462.50	16,861	70,290,200	5	616,503
6th August 2018	462.50	472.18	462.50	472.18	24,739	90,431,000	5	629,415
3rd August 2018	463.42	463.42	462.50	462.50	32,603	140,667,600	5	616,503
2nd August 2018	471.55	474.57	471.55	474.57	19,771	76,180,600	5	632,598
1st August 2018	460.93	470.62	460.93	470.62	53,303	187,433,600	5	627,335
31st July 2018	470.62	470.62	470.62	470.62	20,018	71,667,900	5	627,335
30th July 2018	470.62	470.62	470.62	470.62	16,494	67,679,000	5	627,335
26th July 2018	460.48	461.39	460.48	461.39	35,879	121,820,150	5	615,033
25th July 2018	470.62	470.62	460.93	460.93	22,753	95,506,050	5	614,423
24th July 2018	460.48	460.48	459.02	459.02	15,539	64,448,900	5	611,866
23rd July 2018	470.16	470.16	461.48	461.48	19,206	81,361,200	5	615,148
20th July 2018	460.02	470.16	460.02	470.16	30,378	114,882,050	5	626,724
18th July 2018	460.02	471.17	460.02	471.17	10,767	46,451,000	5	628,060
17th July 2018	455.14	460.02	455.14	460.02	15,799	61,392,700	5	613,201
16th July 2018	465.30	465.30	457.53	457.53	6,838	31,114,550	5	609,884
13th July 2018	457.99	465.30	457.99	465.30	4,608	15,164,750	5	620,240
12th July 2018	444.92	456.53	444.92	456.53	7,619	50,093,750	5	608,549
11th July 2018	454.61	456.07	454.61	456.07	8,564	45,049,350	5	607,938
10th July 2018	444.45	452.22	444.45	452.22	10,304	66,117,050	5	602,809
9th July 2018	453.60	455.06	453.60	455.06	17,926	79,035,600	5	606,587
6th July 2018	443.98	445.37	443.98	445.37	7,504	35,069,100	5	593,674
5th July 2018	444.23	454.13	444.23	454.13	4,823	26,619,600	5	605,351
4th July 2018	441.53	442.77	441.53	442.77	11,685	48,194,300	5	590,211
3rd July 2018	441.53	448.83	441.53	448.83	11,895	81,769,600	5	598,291
2nd July 2018	450.54	451.22	450.54	451.22	7,729	31,298,550	5	601,473
29th June 2018	451.22	460.23	451.22	460.23	3,872	27,535,700	5	613,479
28th June 2018	446.91	452.68	446.91	452.68	10,237	51,398,500	5	603,420
27th June 2018	435.77	437.23	435.77	437.23	7,342	39,798,400	5	582,820
26th June 2018	435.09	436.09	435.09	436.09	9,592	67,264,200	5	581,304
25th June 2018	436.09	436.09	434.63	434.63	1,955	19,369,050	5	579,358
22nd June 2018	427.33	427.33	426.40	426.40	7,214	32,590,550	5	568,392
21st June 2018	427.11	427.11	427.11	427.11	5,178	25,389,500	5	570,669
20th June 2018	435.41	436.80	435.41	436.80	1,556	23,225,300	5	582,245
19th June 2018	436.87	436.87	435.41	435.41	6,143	23,652,300	5	580,399
18th June 2018	435.87	435.87	435.87	435.87	3,030	22,184,850	5	582,345
15th June 2018	439.68	439.68	435.87	435.87	15,211	57,439,950	5	581,009
14th June 2018	440.60	440.60	439.68	439.68	7,676	26,024,550	5	586,090
13rd June 2018	438.75	439.68	438.75	439.68	5,087	22,490,050	5	586,090
12th June 2018	441.05	441.05	438.75	438.75	3,526	24,736,600	5	584,854
11th June 2018	441.05	441.05	441.05	441.05	4,385	28,582,250	5	587,922
8th June 2018	439.59	450.74	439.59	450.74	12,697	45,767,250	5	600,835
7th June 2018	441.05	441.05	439.59	439.59	7,268	24,518,500	5	585,976
6th June 2018	435.42	441.05	435.42	441.05	5,035	30,733,050	5	587,922
5th June 2018	427.67	435.42	427.67	435.42	2,257	15,078,200	5	580,413
4th June 2018	429.18	437.36	429.18	437.36	2,458	17,327,400	5	583,000
1st May 2018	437.94	437.94	431.04	431.04	9,401	40,914,850	5	574,572
31st May 2018	438.86	438.86	426.34	426.34	3,932	27,091,100	5	568,307
30th May 2018	427.71	427.71	427.71	427.71	607	3,552,700	5	570,139
29th May 2018	426.34	437.40	426.34	437.40	1,393	6,543,450	5	583,051
28th May 2018	431.04	431.04	429.12	429.12	2,964	18,125,700	5	572,015
25th May 2018	431.04	431.04	430.58	430.58	2,863	14,508,750	5	573,961
24th May 2018	431.50	431.50	431.04	431.04	2,328	14,845,500	5	574,572
23rd May 2018	440.27	441.18	440.27	441.18	3,835	23,329,150	5	588,094
22th May 2018	430.58	430.58	430.04	430.04	3,543	15,267,500	5	573,236
21st May 2018	444.76	444.76	434.62	434.62	4,769	18,670,350	5	579,343
18th May 2018	442.85	442.85	442.47	442.47	11,511	59,461,500	5	589,813
17th May 2018	442.85	444.31	442.85	444.31	3,485	12,322,650	5	592,255
16th May 2018	444.31	444.31	442.85	442.85	3,247	30,275,400	5	590,309
15th May 2018	453.99	453.99	444.31	444.31	2,813	11,478,550	5	592,255
14th May 2018	444.85	444.85	444.31	444.31	11,897	38,339,450	5	592,255
11th May 2018	455.92	455.92	444.32	444.32	13,906	49,713,000	5	592,270
10th May 2018	444.77	444.77	444.77	444.77	2,234	8,707,650	5	592,881
9th May 2018	447.69	447.69	444.77	444.77	12,220	45,937,850	5	592,881
8th May 2018	453.79	453.79	447.69	447.69	12,525	74,382,850	5	596,774
7th May 2018	444.21	453.79	444.21	453.79	6,266	95,806,850	5	604,900
4th May 2018	446.12	446.12	443.75	443.75	10,916	67,793,950	5	591,511
3rd May 2018	457.74	457.74	446.12	446.12	24,367	154,803,750	5	594,679
2nd May 2018	456.74	456.74	456.74	456.74	16,045	78,108,550	5	608,828
30th April 2018	453.47	456.74	453.47	456.74	4,860	24,638,900	5	608,828
27th April 2018	453.94	453.94	453.47	453.47	10,888	56,264,600	5	604,471
26th April 2018	445.24	445.24	444.25	444.25	10,860	35,022,000	5	592,183
25th April 2018	455.52	455.52	441.86	441.86	8,949	55,764,600	5	589,000
24th April 2018	455.91	455.91	455.91	455.91	8,912	139,018,400	5	607,725
23rd April 2018	456.84	456.84	448.14	448.14	3,817	17,226,650	5	597,370
20th April 2018	447.15	448.61	447.15	448.61	5,623	597,370	5	597,995
19th April 2018	456.84	456.84	445.69	445.69	3,422	18,535,450	5	594,102
18th April 2018	460.96	460.96	456.84	456.84	3,367	13,260,500	5	608,961
12th April 2018	456.38	456.84	456.38	456.84	6,094	20,129,700	5	608,961
11th April 2018	454.45	456.38	454.45	456.38	7,831	26,651,000	5	608,350
10th April 2018	456.37	456.37	455.91	455.91	7,141	73,551,500	5	607,725
9th April 2018	446.15	454.91	446.15	454.91	11,745	76,459,700	5	606,390
6th April 2018	443.31	443.77	443.31	443.77	20,328	72,807,250	5	591,545
5th April 2018	452.46	452.46	443.31	443.31	7,608	50,512,000	5	590,935
4th April 2018	441.40	442.77	441.40	442.77	9,996	43,169,450	5	590,209
3rd April 2018	438.05	442.45	438.05	442.45	11,125	55,558,050	5	589,780
2nd April 2018	434.37	436.59	434.37	436.59	10,600	63,247,150	5	581,970
30th March 2018	448.76	448.76	446.84	446.84	6,324	58,848,650	5	595,637
29th March 2018	442.05	442.05	440.13	440.13	3,199	25,197,500	5	586,688
28th March 2018	442.05	442.05	442.05	442.05	12,088	85,568,200	5	589,246
26th March 2018	440.13	442.97	440.13	442.97	7,677	40,052,050	5	590,482
23rd March 2018	440.13	450.27	440.13	450.27	5,267	22,354,500	5	600,212
22nd March 2018	440.12	440.59	440.12	440.59	6,610	38,145,650	5	587,299
21st March 2018	449.35	451.66	449.35	451.66	11,991	41,644,000	5	602,058
20th March 2018	441.05	443.43	441.05	443.43	4,502	42,805,600	5	591,092
19th March 2018	441.12	441.51	441.12	441.51	5,486	40,037,250	5	588,535
16th March 2018	445.09	445.09	445.09	445.09	4,718	30,618,000	5	593,306
15th March 2018	444.39	446.10	444.39	446.10	13,698	107,884,300	5	594,643
14th March 2018	455.00	455.00	445.77	445.77	4,492	35,218,700	5	594,213
13th March 2018	444.85	455.46	444.85	455.46	10,888	52,102,200	5	607,126
12th March 2018	454.53	455.46	454.53	455.46	3,601	25,609,000	5	607,126
9th March 2018	453.54	453.54	444.31	444.31	2,224	21,057,500	5	592,266
8th March 2018	445.32	452.08	445.32	452.08	4,717	24,880,800	5	602,623
7th March 2018	443.39	444.31	443.39	444.31	3,825	26,972,500	5	592,266
6th March 2018	455.00	455.00	445.32	445.32	11,365	39,144,900	5	593,603
5th March 2018	444.85	456.92	444.85	456.92	4,635	20,248,400	5	609,072
28th February 2018	445.76	445.76	444.85	444.85	5,512	23,017,800	5	592,977
27th February 2018	455.46	455.46	455.08	455.08	4,863	22,274,400	5	606,615
26th February 2018	455.45	457.84	455.45	457.84	5,713	43,343,500	5	610,294
23rd February 2018	445.40	455.45	445.40	455.45	6,382	50,492,500	5	607,112
22nd February 2018	455.46	455.46	455.46	455.46	12,521	72,226,500	5	607,126
21st February 2018	458.62	458.62	457.84	457.84	6,812	43,255,700	5	610,294
20th February 2018	468.30	468.30	458.62	458.62	4,100	16,702,350	5	611,334
19th February 2018	458.62	458.62	457.16	457.16	6,030	22,898,350	5	609,388
16th February 2018	469.76	469.76	468.30	468.30	5,281	17,849,500	5	624,246
15th February 2018	458.62	460.08	458.62	460.08	4,581	24,452,050	5	613,280
14th February 2018	457.69	457.69	457.16	457.16	4,404	30,885,000	5	609,388
13th February 2018	458.62	458.62	456.23	456.23	8,070	39,498,900	5	608,152
9th February 2018	458.62	458.62	458.62	458.62	3,173	19,275,050	5	611,334
8th February 2018	459.08	459.08	459.08	459.08	3,007	25,913,650	5	611,944
7th February 2018	457.59	457.59	457.52	457.52	12,102	68,034,000	5	609,864
6th February 2018	468.20	468.20	457.59	457.59	15,472	89,511,500	5	609,964
5th February 2018	460.36	460.36	459.43	459.43	8,004	54,796,500	5	612,421
2nd February 2018	470.05	470.05	470.05	470.05	5,134	26,155,000	5	626,569
1st February 2018	457.97	459.43	457.97	459.43	4,564	49,801,000	5	612,421
31st January 2018	456.13	457.05	456.13	457.05	17,521	77,077,550	5	609,239
30th January 2018	457.97	466.73	457.97	466.73	9,269	65,827,550	5	622,151
29th January 2018	467.41	467.41	456.27	456.27	29,998	102,884,200	5	608,199
26th January 2018	455.96	466.87	455.96	466.87	21,368	70,353,750	5	622,332
25th January 2018	454.36	455.91	454.36	455.91	12,513	50,203,700	4	569,566
24th January 2018	454.36	454.36	452.80	452.80	6,542	32,642,400	4	565,673
23rd January 2018	452.80	452.80	452.80	452.80	5,751	20,133,750	4	565,673
22nd January 2018	451.24	463.13	451.24	463.13	18,868	66,745,500	4	578,585
19th January 2018	452.80	452.80	452.80	452.80	13,021	58,961,250	4	565,673
18th January 2018	454.36	464.69	454.36	464.69	15,247	56,327,700	4	580,532
17th January 2018	454.36	465.68	454.36	465.68	21,030	109,509,300	4	581,768
16th January 2018	466.25	466.25	455.91	455.91	7,953	53,882,350	4	569,566
15th January 2018	447.59	455.91	447.59	455.91	20,968	80,376,600	4	569,566
12th January 2018	459.48	459.48	450.14	450.14	10,895	56,637,600	4	562,348
11th January 2018	451.69	451.69	449.72	449.72	7,094	58,831,850	4	561,822
10th January 2018	469.37	469.37	451.69	451.69	3,865	24,266,000	4	564,294
9th January 2018	460.02	469.37	460.02	469.37	9,407	44,145,700	4	586,371
8th January 2018	472.75	472.75	460.85	460.85	5,378	33,434,300	4	575,735
5th January 2018	472.75	472.75	462.41	462.41	21,817	77,662,100	4	577,681
3rd Januray 2018	462.25	473.58	462.25	473.58	10,094	33,970,500	4	591,633
2nd January 2018	463.81	472.59	463.81	472.59	11,613	38,124,950	4	590,397
29th December 2017	464.80	464.80	463.24	463.24	2,715	15,377,500	4	578,721
28th December 2017	463.81	464.80	463.81	464.80	2,251	18,993,950	4	580,668
27th December 2017	462.25	463.24	462.25	463.24	12,466	65,699,000	4	578,721
26th December 2017	462.25	466.36	462.25	466.36	11,811	59,808,000	4	582,614
22nd December 2017	461.99	466.36	461.99	466.36	6,023	38,556,900	4	582,614
21st December 2017	461.42	463.97	461.42	463.97	10,557	61,011,200	4	579,628
20th December 2017	465.37	465.37	464.54	464.54	13,681	67,773,900	4	580,338
19th December 2017	461.26	462.25	461.26	462.25	8,999	61,236,000	4	577,485
15th December 2017	463.70	463.70	463.70	463.70	2,292	20,878,500	4	579,298
14th December 2017	474.04	474.04	474.04	474.04	4,969	30,648,900	4	592,210
13th December 2017	474.04	474.04	473.05	473.05	7,371	52,927,700	4	590,974
12th December 2017	486.87	486.87	476.54	476.54	3,618	41,191,300	4	595,330
11th December 2017	474.72	486.87	474.72	486.87	5,042	76,120,600	4	608,243
7th December 2017	478.20	478.20	474.72	474.72	7,138	27,674,600	4	593,054
6th December 2017	479.71	479.71	478.20	478.20	8,953	35,330,500	4	586,383
5th December 2017	482.83	482.83	482.83	482.83	4,068	55,424,000	4	586,383
4th December 2017	479.71	480.28	479.71	480.28	14,774	77,506,550	4	600,006
1st November 2017	480.28	481.27	480.28	481.27	2,110	16,291,300	4	601,242
30th November 2017	481.27	481.27	481.27	481.27	1,470	21,426,000	4	601,242
29th November 2017	469.38	479.71	469.38	479.71	8,643	66,903,400	4	599,295
28th November 2017	485.05	485.05	485.05	485.05	9,185	76,433,800	4	605,967
27th November 2017	485.05	485.05	483.49	483.49	16,843	146,028,700	4	604,021
24th November 2017	485.62	486.61	485.62	486.61	7,762	85,342,000	4	607,914
23rd November 2017	463.96	476.27	463.96	476.27	8,849	96,564,450	4	595,001
22nd November 2017	454.61	463.96	454.61	463.96	8,216	87,066,650	4	579,617
21st November 2017	462.29	462.29	461.73	461.73	6,201	62,442,200	4	576,826
20th November 2017	464.27	464.27	464.27	464.27	4,312	24,770,050	4	580,009
17th November 2017	451.39	453.94	451.39	453.94	4,934	26,534,500	4	567,096
16th November 2017	448.84	451.39	448.84	451.39	5,497	44,382,200	4	563,913
15th November 2017	456.63	457.62	456.63	457.62	7,550	32,030,000	4	571,697
14th November 2017	463.28	463.28	457.77	457.77	10,685	69,909,900	4	571,882
10th November 2017	475.85	476.01	475.85	476.01	9,885	90,592,500	4	594,671
9th November 2017	465.52	475.85	465.52	475.85	13,229	50,133,700	4	594,475
8th November 2017	474.86	474.86	464.53	464.53	7,142	49,898,500	4	580,327
7th November 2017	466.09	466.09	466.09	466.09	3,687	45,571,500	4	582,274
6th November 2017	476.99	476.99	472.89	472.89	9,139	47,639,700	4	590,767
1st November 2017	477.98	477.98	477.98	477.98	3,114	21,692,900	4	597,132
31st October 2017	470.14	477.36	470.14	477.36	9,832	67,162,000	4	596,359
30th October 2017	477.98	477.98	477.98	477.98	5,270	24,528,600	4	597,132
27th October 2017	478.55	478.55	477.98	477.98	12,811	112,260,300	4	597,132
26th October 2017	468.21	478.55	468.21	478.55	9,060	105,615,400	4	597,843
25th October 2017	482.87	482.87	478.55	478.55	6,538	48,991,100	4	597,843
24th October 2017	481.88	481.88	481.88	481.88	11,037	94,597,000	4	602,003
23rd October 2017	488.99	488.99	478.66	478.66	12,016	100,521,100	4	597,976
20th October 2017	476.32	486.65	476.32	486.65	15,099	68,016,600	4	607,965
19th October 2017	491.12	491.12	479.65	479.65	10,415	71,325,100	4	599,212
17th October 2017	493.51	495.49	493.51	495.49	5,813	55,004,100	4	619,005
16th October 2017	493.10	494.66	493.10	494.66	4,627	35,254,300	4	617,965
13th October 2017	493.10	494.66	493.10	494.66	4,586	21,854,050	4	617,965
12th October 2017	493.67	496.21	493.67	496.21	6,349	61,083,500	4	619,911
11th October 2017	492.68	494.66	492.68	494.66	8,192	79,142,500	4	617,965
10th October 2017	496.21	496.21	494.66	494.66	4,169	38,045,00	4	617,965
9th October 2017	493.10	496.21	493.10	496.21	4,188	44,320,400	4	619,911
3rd October 2017	497.05	497.61	497.05	497.61	5,340	35,589,050	4	621,661
2nd October 2017	492.94	492.94	492.94	492.94	3,009	21,093,850	4	619,005
28th September 2017	495.49	495.49	493.10	493.10	15,246	93,249,900	4	616,018
27th September 2017	495.60	496.06	495.60	496.06	7,881	48,349,000	4	619,715
26th September 2017	507.95	507.95	500.27	500.27	7,461	51,238,500	4	624,978
25th September 2017	508.89	508.89	507.38	507.38	14,276	84,927,000	4	633,864
22nd September 2017	512.01	512.01	512.01	512.01	5,906	35,092,800	4	639,642
21st September 2017	513.56	513.56	513.56	513.56	6,349	30,102,600	4	641,588
20th September 2017	511.22	511.90	511.22	511.90	9,430	59,760,050	4	639,507
19th September 2017	523.79	523.79	512.89	512.89	9,323	56,690,500	4	640,743
18th September 2017	514.45	514.45	511.90	511.90	13,760	67,797,750	4	639,507
15th September 2017	511.90	515.44	511.90	515.44	15,407	74,439,900	4	643,926
14th September 2017	511.33	511.33	511.33	511.33	15,715	155,940,300	4	638,797
13th September 2017	519.12	519.12	519.12	519.12	11,873	86,265,600	4	648,526
12th September 2017	527.90	517.56	13,303	517.56	13,303	72,835,100	4	646,580
11th September 2017	517.67	517.67	517.67	517.67	3,182	37,657,500	4	646,715
8th September 2017	517.67	517.67	517.67	517.67	13,377	186,030,150	4	646,715
7th September 2017	517.67	517.67	516.84	516.84	20,290	198,424,200	4	645,675
6th September 2017	516.11	517.67	516.11	517.67	10,146	56,549,500	4	646,715
5th September 2017	507.33	516.11	507.33	516.11	7,847	103,890,500	4	644,768
4th September 2017	506.76	506.76	505.77	505.77	10,015	133,739,600	4	631,856
1st September 2017	506.76	506.76	505.77	505.77	13,827	107,237,100	4	631,856
31st August 2017	494.61	506.76	494.61	506.76	9,866	73,405,100	4	633,092
30th August 2017	503.28	503.28	503.28	503.28	8,989	58,963,600	4	628,735
29th August 2017	490.96	503.28	490.96	503.28	11,691	105,907,900	4	628,735
28th August 2017	501.30	501.30	499.74	499.74	4,334	32,744,200	4	624,317
25th August 2017	488.41	501.30	488.41	501.30	15,014	167,426,100	4	626,263
24th August 2017	488.98	489.97	488.98	489.97	11,232	66,099,000	4	612,114
23rd August 2017	488.41	489.97	488.41	489.97	8,448	98,057,850	4	612,114
22nd August 2017	488.98	500.31	488.98	500.31	7,695	73,666,800	4	625,027
21st August 2017	501.14	501.14	488.26	488.26	14,306	165,452,550	4	609,972
18th August 2017	498.02	501.14	498.02	501.14	17,986	128,831,900	4	626,067
17th August 2017	498.02	498.02	487.69	487.69	25,022	158,216,500	4	609,261
16th August 2017	506.91	506.91	499.69	499.69	17,019	142,188,100	4	624,255
15th August 2017	532.82	533.81	532.82	533.81	17,413	169,470,100	4	635,223
14th August 2017	541.11	541.11	538.44	538.44	4,768	38,670,950	4	640,731
11th August 2017	542.75	542.75	541.11	541.11	16,525	64,691,300	4	643,913
10th August 2017	541.11	541.11	541.11	541.11	24,320	113,440,450	4	643,913
9th August 2017	540.08	542.75	540.08	542.75	11,135	65,827,850	4	645,860
8th August 2017	552.56	559.11	552.56	559.11	9,819	49,525,500	4	665,324
7th August 2017	552.56	552.56	549.29	549.29	11,420	87,466,200	4	653,646
4th August 2017	552.56	552.56	552.56	552.56	10,566	105,314,500	4	657,539
3rd August 2017	552.56	552.56	552.56	552.56	6,328	76,927,500	4	657,539
2nd August 2017	553.60	553.60	542.70	542.70	18,892	153,356,000	4	645,799
1st August 2017	550.93	551.97	550.93	551.97	11,827	59,602,200	4	656,828
31st July 2017	554.04	554.04	551.97	551.97	5,610	59,602,200	4	656,828
28th July 2017	549.73	554.04	549.73	554.04	6,846	58,694,500	4	659,300
27th July 2017	561.95	564.02	561.95	564.02	7,984	46,013,500	4	671,174
26th July 2017	561.95	562.54	561.95	561.95	7,258	65,252,800	4	668,702
25th July 2017	546.95	561.95	546.95	561.95	8,668	67,858,900	4	668,702
24th July 2017	552.08	560.31	552.08	560.31	6,569	60,733,400	4	666,755
21st July 2017	560.31	561.95	560.31	561.95	19,152	119,198,000	4	668,702
20th July 2017	562.06	562.06	560.31	560.31	7,660	72,196,300	4	666,755
18th July 2017	548.81	552.19	548.81	552.19	4,404	53,383,500	4	657,095
17th July 2017	553.94	562.17	553.94	562.17	3,622	33,682,150	4	668,969
14th July 2017	556.10	556.10	555.58	555.58	8,478	94,973,700	4	661,122
13th July 2017	543.78	547.28	543.78	547.28	10,089	64,144,600	4	651,246
12th July 2017	554.16	554.16	546.24	546.24	2,225	29,543,000	4	650,010
11th July 2017	548.81	552.52	548.81	552.52	10,455	75,449,350	4	657,487
10th July 2017	555.96	555.96	552.24	552.24	8,291	93,626,250	4	657,158
7th July 2017	557.59	557.59	555.96	555.96	8,099	50,999,000	4	661,576
6th July 2017	542.54	542.54	541.18	541.18	7,729	65,759,400	4	643,997
5th July 2017	555.20	555.20	544.73	544.73	9,668	74,378,850	4	648,219
4th July 2017	544.73	556.23	544.73	556.23	7,417	68,635,250	4	661,906
3rd July 2017	547.41	547.41	536.50	536.50	10,828	123,153,600	4	638,426
30th June 2017	523.37	524.40	523.37	524.40	10,310	76,605,000	4	624,029
29th June 2017	534.87	534.87	525.00	525.00	11,166	80,480,000	4	624,739
28th June 2017	538.58	538.58	526.64	526.64	5,619	105,814,500	4	626,686
27th June 2017	535.20	535.20	528.71	528.71	6,493	70,910,700	4	629,158
26th June 2017	540.10	540.10	530.24	530.24	5,720	42,110,000	4	630,971
23rd June 2017	531.99	540.10	531.99	540.10	9,306	59,051,100	4	642,711
22nd June 2017	530.35	539.18	530.35	539.18	6,862	78,187,350	4	641,608
21st June 2017	545.17	546.81	545.17	546.81	6,822	64,154,000	4	650,691
20th June 2017	533.56	543.43	533.56	543.43	24,475	144,942,400	4	646,665
19th June 2017	546.92	546.92	537.06	537.06	5,865	63,286,600	4	639,085
16th June 2017	546.92	546.92	546.92	546.92	2,596	26,483,400	4	650,825
15th June 2017	545.29	545.29	545.29	545.29	10,422	64,841,500	4	648,878
14th June 2017	555.15	555.15	546.92	546.92	5,916	83,875,800	4	650,825
13th June 2017	556.79	556.79	555.15	555.15	8,225	106,288,850	4	660,618
12th June 2017	556.79	556.79	556.79	556.79	5,700	68,673,000	4	662,565
9th June 2017	567.69	567.69	564.58	564.58	5,153	61,069,300	4	671,833
8th June 2017	556.19	567.69	556.19	567.69	4,884	45,483,900	4	675,541
7th June 2017	565.02	566.06	565.02	566.06	14,826	74,977,900	4	673,594
6th June 2017	560.43	562.34	560.43	562.34	12,186	65,235,400	4	669,176
5th June 2017	564.14	564.14	564.14	564.14	9,168	50,271,250	4	671,318
2nd June 2017	565.02	565.02	564.14	564.14	12,490	64,376,600	4	671,318
1st June 2017	563.43	575.92	563.43	575.92	10,036	45,626,250	4	685,334
31st May 2017	562.40	562.40	560.76	560.76	16,834	101,752,000	4	667,292
30th May 2017	561.52	561.80	561.52	561.80	20,188	87,285,050	4	668,528
29th May 2017	563.16	563.16	560.93	560.93	17,080	110,371,800	4	667,488
26th May 2017	573.02	573.02	563.16	563.16	9,620	53,568,700	4	670,145
25th May 2017	578.04	578.04	574.77	574.77	5,729	42,143,100	4	683,965
24th May 2017	570.80	570.80	568.18	568.18	12,754	90,309,700	4	676,118
23rd May 2017	572.44	572.44	570.80	570.80	4,118	40,946,100	4	679,238
22nd May 2017	582.74	574.51	574.51	574.51	4,207	37,797,150	4	683,656
19th May 2017	582.74	582.74	582.74	582.74	23,036	100,891,100	4	693,450
18th May 2017	574.51	583.34	574.51	583.34	4,666	28,464,700	4	694160
17th May 2017	589.99	589.99	584.38	584,38	9,518	51,828,850	4	695,396
16th May 2017	581,76	583.39	583.76	583.39	5,249	32,500,000	4	694,223
15th May 2017	578.04	578.04	578.04	578.04	5,243	49,949,700	4	687,858
12th May 2017	582.35	582.35	582.35	582.35	8,863	83,605,500	4	692,987
11th May 2017	583.39	584.43	583.39	584.43	27,963	179,098,000	4	695,460
09th May 2017	597.57	597.57	584.43	584.43	7,919	49,591,700	4	695,460
08th May 2017	584.43	587.70	584.43	587.70	5,439	53,964,400	4	699,353
05th May 2017	597.57	597.57	587.70	587.70	9,895	82,962,500	4	699,353
04th May 2017	588.74	588.74	587.70	587.70	11,729	75,804,400	4	699,353
03rd May 2017	590.49	590.49	588.74	588.74	5,227	70,749,500	4	700,589
02nd May 2017	588.74	588.74	583.39	583.39	4,687	57,258,300	4	694,223
28th April 2017	598.61	598.61	595.34	595.34	13,797	78,604,200	4	708,436
27th April 2017	595.98	595.98	594.95	594.95	8,771	40,989,300	4	707,973
26th April 2017	586.12	586.12	586.12	586.12	16,214	80,279,100	4	697,469
25th April 2017	598.22	598.22	586.12	586.12	11,647	86,064,300	4	697,469
24th April 2017	595.98	595.98	594.95	594.95	17,561	152,415,000	4	707,973
21st April 2017	595.98	605.85	595.98	605.85	7,346	75,748,000	4	720,949
20th April 2017	611.20	611.20	597.02	597.02	2,524	16,959,400	4	710,445
19th April 2017	601.33	611.20	601.33	611.20	4,636	24,220,200	4	727,313
18th April 2017	607.93	611.20	607.93	611.20	1,439	9,855,200	4	727,313
12th April 2017	611.20	611.20	604.60	604.60	2,309	19,755,600	4	719,466
11th April 2017	611.20	614.47	611.20	614.47	7,013	46,155,200	4	731,206
10th April 2017	600.29	601.33	600.29	601.33	9,534	92,496,000	4	715,573
07th April 2017	597.02	600.29	597.02	600.29	9,885	131,841,900	4	714,337
06th April 2017	597.02	597.02	597.02	597.02	9,143	74,559,100	4	710,445
05th April 2017	587.55	596.37	587.55	596.37	14,631	112,438,000	4	709,672
04th April 2017	599.65	599.65	590.82	590.82	9,709	102,130,000	4	703,061
03rd April 2017	600.68	600.68	597.41	597.41	7,222	68,694,700	4	710,908
31st March 2017	602.76	602.76	593.93	593.93	23,714	196,230,600	4	706,769
30th March 2017	602.76	602.76	602.76	602.76	17,250	120,949,200	4	717,273
29th March 2017	607.13	607.13	602.76	602.76	9,442	69,164,500	4	717,273
28th March 2017	592.90	602.76	592.90	602.76	6,789	52,668,500	4	717,273
24th March 2017	603.64	603.64	593.77	593.77	7,290	52,176,900	4	706,573
23rd March 2017	604.51	604.51	603.64	603.64	33,349	191,544,800	4	718,313
22nd March 2017	608.65	608.65	604.51	604.51	7,646	82,277,500	4	719,353
21st March 2017	602.60	605.38	602.60	605.38	18,213	112,751,300	4	720,393
20th March 2017	606.03	606.03	602.76	602.76	21,426	133,856,900	4	717,273
17th March 2017	612.30	613.67	612.30	613.67	34,671	261,073,700	4	730,249
16th March 2017	624.41	624.41	605.55	605.55	34,330	193,188,000	4	720,589
15th March 2017	625.44	625.44	614.54	614.54	23,929	166,480,700	4	731,289
14th March 2017	629.59	638.58	629.59	638.58	13,935	120,281,600	4	759,897
13th March 2017	617.98	630.63	617.98	630.63	13,388	103,900,000	4	750,433
10th March 2017	598.08	608.98	598.08	608.98	16,780	117,344,500	4	724,677
09th March 2017	636.83	636.83	599.12	599.12	10,389	94,100,500	4	712,937
08th March 2017	631.99	631.99	602.39	602.39	10,987	155,899,400	4	716,830
07th March 2017	660.71	660.71	647.73	647.73	10,794	126,425,900	4	770,782
06th March 2017	675.26	680.44	675.26	680.44	39,449	432,550,900	4	809,710
03rd March 2017	710.31	710.31	699.25	699.25	43,765	355,694,500	4	832,089
01st March 2017	708.45	708.45	703.76	703.76	24,058	253,057,900	4	837,464
28th Feb. 2017	631.80	655.85	631.80	655.85	24,112	237,308,600	4	780,442
27th Feb. 2017	603.25	614.15	603.25	614.15	16,467	120,730,300	4	730,825
24th Feb. 2017	594.42	594.42	594.42	594.42	26,208	190,656,400	4	707,345
23rd Feb. 2017	582.16	582.16	581.28	581.28	18,205	123,744,500	4	691,713
22nd Feb. 2017	582.16	582.16	582.16	582.16	14,896	132,994,500	4	692,753
21st Feb. 2017	571.25	582.16	571.25	582.16	12,827	119,358,300	4	692,753
20th Feb. 2017	571.25	572.29	571.25	572.29	19,973	160,533,300	4	681,013
17th Feb. 2017	571.25	572.29	571.25	572.29	13,943	105,147,800	4	681,013
16th Feb. 2017	573.16	573.16	572.29	572.29	12,061	90,736,800	4	681,013
15th Feb. 2017	569.02	572.29	569.02	572.29	17,689	161,148,200	4	681,013
14th Feb. 2017	557.08	559.15	557.08	559.15	18,186	250,924,400	4	665,380
13th Feb. 2017	556.04	558.11	556.04	558.11	14,770	208,122,500	4	664,144
10th Feb. 2017	559.47	559.47	559.47	559.47	14,478	138,849,800	4	665,761
9th Feb. 2017	550.48	561.22	550.48	561.22	13,128	155,188,100	4	667,841
8th Feb. 2017	552.39	562.26	552.39	562.26	11,075	74,614,200	4	669,077
7th Feb. 2017	543.40	554.31	543.40	554.31	15,919	142,316,900	4	659,613
6th Feb. 2017	550.00	550.00	550.00	550.00	13,239	187,641,900	4	654,484
3rd Feb. 2017	553.27	554.31	553.27	554.31	13,759	241,442,700	4	659,613
2nd Feb. 2017	544.44	544.44	542.36	542.36	9,441	122,437,700	4	645,401
1st Feb. 2017	555.18	555.18	553.43	553.43	15,200	136,170,800	4	658,573
31st Jan. 2017	540.94	554.14	540.94	554.14	13,655	108,775,000	4	659,417
30th Jan. 2017	539.42	552.89	539.42	552.89	6,910	97,545,200	4	657,925
27th Jan. 2017	557.59	557.59	546.85	546.85	20,488	111,718,200	4	650,737
26th Jan. 2017	542.54	553.44	542.54	553.44	31,125	210,641,300	4	658,584
25th Jan. 2017	552.91	558.63	552.91	558.63	16,988	159,585,700	4	664,753
24th Jan. 2017	561.73	563.81	561.73	563.81	20,536	353,382,100	4	670,921
23rd Jan. 2017	560.49	567.08	560.49	567.08	23,224	553,601,800	4	674,814
20th Jan. 2017	568.78	568.78	560.49	560.49	19,050	285,771,200	4	666,967
19th Jan. 2017	568.03	568.03	568.03	568.03	5,232	36,393,800	3	590,764
18th Jan. 2017	572.78	572.78	571.78	571.78	15,289	94,010,100	3	594,657
17th Jan. 2017	572.78	572.78	572.78	572.78	15,248	99,116,800	3	595,697
16th Jan. 2017	575.52	575.52	572.78	572.78	6,576	49,612,600	3	595,697
13th Jan. 2017	560.49	575.52	560.49	575.52	9,271	57,470,500	3	598,550
12th Jan. 2017	575.52	575.52	560.49	560.49	20,184	124,721,700	3	582,917
11th Jan. 2017	560.49	575.52	560.49	575.52	15,029	86,866,700	3	598,550
10th Jan. 2017	577.52	577.52	554.23	554.23	23,506	146,179,700	3	576,409
9th Jan. 2017	577.52	577.52	571.78	571.78	6,108	39,166,500	3	594,657
6th Jan. 2017	578.52	578.52	574.78	574.78	9,084	46,150,800	3	597,777
5th Jan. 2017	566.23	569.97	566.23	569.97	8,688	65,741,700	3	592,783
3rd Jan. 2017	576.52	577.52	576.52	577.52	8,148	55,340,900	3	600,630
2nd Jan. 2017	569.23	580.52	569.23	580.52	5,768	42,728,500	3	603,750
30th Dec. 2016	560.49	561.49	560.49	561.49	12,299	89,393,500	3	583,957
28th Dec. 2016	575.52	575.52	571.78	571.78	9,285	58,210,000	3	594,657
27th Dec. 2016	575.52	575.52	575.52	575.52	8,811	84,100,400	3	598,550
26th Dec. 2016	600.10	600.10	588.81	588.81	24,539	140,039,200	3	612,370
23rd Dec. 2016	602.10	602.10	602.10	602.10	21,668	122,895,000	3	626,190
22nd Dec. 2016	617.13	617.13	605.84	605.84	15,020	92,073,000	3	630,083
21st Dec. 2016	620.87	620.87	620.87	620.87	11,947	85,930,100	3	645,716
20th Dec. 2016	617.87	621.61	617.87	621.61	17,900	104,616,900	3	646,489
19th Dec. 2016	617.13	627.42	617.13	627.42	12,403	73,269,800	3	652,523
16th Dec. 2016	628.42	628.42	617.13	617.13	6,753	59,727,600	3	641,823
15th Dec. 2016	612.38	624.67	612.38	624.67	7,534	48,898,000	3	649,670
14th Dec. 2016	612.38	623.67	612.38	623.67	13,811	70,235,500	3	648,630
13th Dec. 2016	623.67	623.67	623.67	623.67	11,954	59,746,000	3	648,630
12th Dec. 2016	623.67	623.67	623.67	623.67	8,041	53,503,500	3	648,630
9th Dec. 2016	623.67	623.67	623.67	623.67	12,703	74,320,100	3	648,630
8th Dec. 2016	623.67	627.42	623.67	627.42	9,814	65,030,200	3	652,523
7th Dec. 2016	627.42	627.42	627.42	627.42	6,877	51,037,000	3	652,523
6th Dec. 2016	626.41	626.41	626.41	626.41	17,729	97,707,200	3	651,483
5th Dec. 2016	625.67	626.41	625.67	626.41	18,247	109,077,100	3	651,483
2nd Dec. 2016	629.42	629.42	629.42	629.42	18,940	100,831,200	3	654,603
1st Dec. 2016	629.42	633.16	629.42	633.16	6,578	45,206,200	3	658,496
30th Nov. 2016	627.42	642.70	627.42	642.70	13,873	71,797,300	3	668,424
29th Nov. 2016	625.41	631.16	625.41	631.16	7,180	49,103,500	3	656,416
28th Nov. 2016	634.90	634.90	630.16	630.16	7,593	42,417,300	3	655,376
25th Nov. 2016	614.13	630.16	614.13	630.16	13,751	93,887,300	3	655,376
23rd Nov. 2016	625.41	625.41	625.41	625.41	26,685	182,328,000	3	650,443
22nd Nov. 2016	630.16	631.16	630.16	631.16	19,457	120,212,600	3	656,416
21st Nov. 2016	647.19	647.19	635.90	635.90	17,418	129,128,000	3	661,349
18th Nov. 2016	651.93	651.93	650.93	650.93	15,313	87,960,900	3	676,982
17th Nov. 2016	647.93	650.93	647.93	650.93	7,796	61,106,400	3	676,982
16th Nov. 2016	634.64	634.64	634.64	634.64	19,154	105,100,300	3	660,042
15th Nov. 2016	637.64	642.39	637.64	642.39	8,040	57,586,200	3	668,095
11th Nov. 2016	642.39	642.39	633.64	633.64	13,414	77,909,500	3	659,002
10th Nov. 2016	634.90	649.93	634.90	649.93	13,499	75,548,400	3	675,942
9th Nov. 2016	631.16	642.45	631.16	642.45	16,497	87,927,700	3	668,156
8th Nov. 2016	651.93	651.93	640.64	640.64	18,424	116,315,100	3	666,282
7th Nov. 2016	659.42	659.42	651.93	651.93	46,675	242,785,500	3	678,022
4th Nov. 2016	666.91	666.91	663.16	663.16	82,507	476,552,500	3	689,701
3rd Nov. 2016	659.42	659.42	659.42	659.42	2,399	39,197,100	3	685,808
2nd Nov. 2016	670.71	670.71	659.42	659.42	3,317	53,175,800	3	685,808
1st Nov. 2016	658.42	668.71	658.42	668.71	2,717	43,573,500	3	695,468
31st Oct. 2016	657.42	658.42	657.42	658.42	1,741	23,666,900	3	684,768
28th Oct. 2016	676.19	676.19	656.42	656.42	10,421	491,019,600	3	682,688
27th Oct. 2016	653.42	657.16	653.42	657.16	8,711	365,381,500	3	683,461
26th Oct. 2016	665.96	665.96	660.96	660.96	10,887	453,207,000	3	687,415
25th Oct. 2016	643.19	658.22	643.19	658.22	7,221	266,492,000	3	684,562
24th Oct. 2016	647.19	647.19	646.19	646.19	10,007	425,549,000	3	672,049
21st Oct. 2016	654.73	654.73	654.73	654.73	3,807	109,726,500	3	680,936
20th Oct. 2016	657.74	657.74	657.74	657.74	5,511	143,692,200	3	684,057
19th Oct. 2016	636.45	636.45	636.45	636.45	2,264	62,295,400	3	661,916
18th Oct. 2016	638.19	639.19	638.19	639.19	3,479	104,087,500	3	664,769
17th Oct. 2016	648.48	648.48	648.48	648.48	5,693	151,762,000	3	674,428
14th Oct. 2016	651.48	651.48	651.48	651.48	3,306	87,276,600	3	677,549
13th Oct. 2016	633.45	634.45	633.45	634.45	3,055	71,359,000	3	659,835
12th Oct. 2016	632.45	633.45	632.45	633.45	4,480	103,153,800	3	658,795
11th Oct. 2016	628.70	628.70	617.41	617.41	6,451	162,319,300	3	642,122
10th Oct. 2016	617.41	617.41	617.41	617.41	2,342	58,222,400	3	642,122
7th Oct. 2016	621.16	621.16	617.41	617.41	3,378	77,643,000	3	642,122
6th Oct. 2016	617.41	617.41	617.41	617.41	5,968	136,960,000	3	642,122
5th Oct. 2016	609.87	617.41	609.87	617.41	8,976	200,130,200	3	642,122
4th Oct. 2016	616.41	620.16	616.41	620.16	9,064	265,629,500	3	644,975
3rd Oct. 2016	616.41	616.41	616.36	616.36	8,768	268,248,300	3	641,021
30th Sep. 2016	610.73	610.73	605.18	605.18	5,565	142,099,000	3	629,403
29th Sep. 2016	613.73	618.27	613.73	613.73	2,557	43,525,900		638,290
28th Sep. 2016	618.27	618.27	618.27	618.27	3,852	93,232,000	3	643,018
27th Sep. 2016	620.28	620.28	619.28	619.28	3,460	58,014,600	3	644,058
26th Sep. 2016	613.53	619.28	613.53	619.28	2,173	47,773,600	3	644,058
23rd Sep. 2016	594.70	608.99	594.70	608.99	5,931	89,835,800	3	633,358
22nd Sep. 2016	600.44	601.44	600.44	601.44	7,116	134,590,200	3	625,510
21st Sep. 2016	620.28	620.28	606.99	606.99	6,969	148,394,000	3	631,278
20th Sep. 2016	620.28	621.28	620.28	621.28	6,641	142,712,600	3	646,138
19th Sep. 2016	645.34	645.34	643.59	643.59	6,778	135,751,600	3	669,350
16th Sep. 2016	656.14	658.88	656.14	658.88	3,809	62,844,800	3	685,250
15th Sep. 2016	647.14	647.14	647.14	647.14	5,791	99,754,400	3	673,037
14th Sep. 2016	664.88	664.88	657.88	657.88	6,199	136,479,000	3	684,210
12th Sep. 2016	669.88	669.88	667.88	667.88	3,405	59,343,000	3	694,611
9th Sep. 2016	684.17	684.17	684.17	684.17	6,352	125,269,600	3	711,552
8th Sep. 2016	688.92	688.92	683.92	683.92	6,690	132,789,100	3	711,284
7th Sep. 2016	701.2	701.2	701.2	701.2	5,369	135,803,000	3	729,265
6th Sep. 2016	701.2	701.2	701.2	701.2	4,754	104,205,500	3	729,265
5th Sep. 2016	701.2	712.49	701.2	712.49	5,902	122,829,500	3	741,005
2nd Sep. 2016	697.2	699.2	697.2	699.2	12,155	204,303,500	3	727,185
1st Sep. 2016	743.75	745.73	728.75	728.75	14,883	263,398,500	3	757,914
31st Aug. 2016	718.75	718.75	718.75	718.75	13,355	188,320,000	3	747,513
30th Aug. 2016	695.46	706.75	695.46	706.75	29226	323555300	3	735032
29th Aug. 2016	700.49	700.49	700.49	700.49	26307	301654200	3	728524
26th Aug. 2016	690.49	690.49	690.49	690.49	15176	159826800	3	718123
25th Aug. 2016	686.2	694.71	686.2	694.71	4188	126954500	2	640888
24th Aug. 2016	686.2	698.93	686.2	698.93	3558	91751000	2	644781
23rd Aug. 2016	694.71	694.71	694.71	694.71	4568	123808000	2	640888
22nd Aug. 2016	690.49	690.49	690.49	690.49	2728	73765000	2	636995
19th Aug. 2016	677.76	690.49	677.76	690.49	3187	92160000	2	636995
18th Aug. 2016	682.05	682.05	682.05	682.05	1539	43758000	2	629210
17th Aug. 2016	669.32	677.83	669.32	677.83	4477	128093500	2	625317
16th Aug. 2016	682.05	682.05	669.32	669.32	4713	162181500	2	617470
15th Aug. 2016	677.76	686.27	677.76	686.27	4099	115656000	2	633102
12th Aug. 2016	686.2	698.93	686.2	698.93	3793	116442500	2	644781
11th Aug. 2016	690.42	698.93	690.42	698.93	1701	55584500	2	644781
10th Aug. 2016	698.93	703.15	698.93	703.15	2804	95082000	2	648674
9th Aug. 2016	703.15	703.15	703.15	703.15	4276	130838000	2	648674
8th Aug. 2016	707.37	707.37	707.37	707.37	2111	59446000	2	652567
5th Aug. 2016	711.59	711.59	707.37	707.37	7332	184911000	2	652567
4th Aug. 2016	707.37	707.37	694.64	694.64	2193	69967000	2	640827
3rd Aug. 2016	707.37	707.37	707.37	707.37	1281	37365000	2	652567
2nd Aug. 2016	707.37	707.37	707.37	707.37	3972	118968000	2	652567
1st Aug. 2016	694.64	694.64	694.64	694.64	3549	107513000	2	640827
29th Jul. 2016	703.15	703.15	703.15	703.15	2898	73768000	2	648674
28th Jul. 2016	686.14	711.59	686.14	711.59	3985	121367000	2	656460
27th Jul. 2016	715.81	715.81	711.59	711.59	5312	190075000	2	656460
26th Jul. 2016	720.03	724.25	720.03	724.25	13591	612041000	2	668139
25th Jul. 2016	711.52	724.25	711.52	724.25	8344	296595500	2	668139
22nd Jul. 2016	720.03	720.03	720.03	720.03	8202	258570000	2	664246
21st Jul. 2016	720.03	732.76	720.03	732.76	5005	182377000	2	675986
20th Jul. 2016	728.54	732.76	728.54	732.76	3405	127554500	2	675986
18th Jul. 2016	745.48	745.48	728.54	728.54	5522	142204500	2	672093
15th Jul. 2016	741.26	745.48	741.26	745.48	3469	114607000	2	687726
14th Jul. 2016	728.54	728.54	728.54	728.54	5498	164351000	2	672093
13th Jul. 2016	715.81	715.81	715.81	715.81	6972	161915000	2	660353
12th Jul. 2016	715.81	715.81	715.81	715.81	6582	156899000	2	660353
11th Jul. 2016	728.54	728.54	728.54	728.54	5271	139006500	2	672093
8th Jul. 2016	741.26	741.26	732.76	732.76	4121	135692500	2	675986
7th Jul. 2016	741.26	741.26	741.26	741.26	5250	190862000	2	683833
6th Jul. 2016	741.26	741.26	741.26	741.26	9306	266994000	2	683833
5th Jul. 2016	758.21	758.21	745.48	745.48	3105	88155000	2	687726
4th Jul. 2016	770.93	770.93	745.48	745.48	5025	160086000	2	687726
1st Jul. 2016	770.93	770.93	770.93	770.93	5186	149428000	2	711206
30th Jun. 2016	804.82	804.82	779.37	779.37	7296	256250000	2	718992
29th Jun. 2016	766.71	800.6	766.71	800.6	13052	459314000	2	738579
28th Jun. 2016	711.59	720.1	711.59	720.1	16103	425268000	2	664307
27th Jun. 2016	821.84	821.84	804.89	804.89	13156	409889000	2	742533
24th Jun. 2016	847.29	847.29	847.29	847.29	5199	190650000	2	781646
23rd Jun. 2016	864.23	864.23	864.23	864.23	2881	101949000	2	797279
22nd Jun. 2016	868.45	876.96	868.45	876.96	3242	120191500	2	809109
21st Jun. 2016	876.89	876.89	872.67	872.67	3337	107089500	2	805064
20th Jun. 2016	851.51	855.73	851.51	855.73	5882	186244000	2	789432
17th Jun. 2016	847.29	872.74	847.29	872.74	11242	398676000	2	805126
16th Jun. 2016	868.45	868.45	843.07	843.07	17759	532816500	2	777753
15th Jun. 2016	876.89	876.89	876.89	876.89	10713	482289000	2	808957
14th Jun. 2016	885.53	885.53	881.11	881.11	6790	280179000	2	812850
13th Jun. 2016	898.06	898.06	898.06	898.06	6192	250632000	2	828483
10th Jun. 2016	889.55	889.55	889.55	889.55	4802	208792500	2	820636
9th Jun. 2016	889.55	889.55	889.55	889.55	5305	210657000	2	820636
8th Jun. 2016	898.06	902.28	898.06	902.28	7454	326256000	2	832376
7th Jun. 2016	906.5	906.5	902.28	902.28	8282	308896000	2	832376
6th Jun. 2016	919.23	919.23	919.23	919.23	4130	177674000	2	848009
3rd Jun. 2016	919.23	936.17	919.23	936.17	10797	427540000	2	863642
2nd Jun. 2016	889.55	910.72	889.55	910.72	16154	561170500	2	840162
1st Jun. 2016	885.33	885.33	885.33	885.33	12824	473442500	2	816743
31st May 2016	898.06	898.06	893.84	893.84	17782	838073000	2	824590
30th May 2016	919.29	927.73	919.29	927.73	13487	547341000	2	855856
27th May 2016	944.61	944.61	940.39	940.39	31329	1507125000	2	867535
26th May 2016	953.05	953.05	948.83	948.83	21519	1119020000	2	875321
25th May 2016	978.37	978.37	940.39	940.39	64189	3891642000	2	867535
24th May 2016	1033.49	1033.49	995.32	995.32	39064	2114612000	2	918204
23rd May 2016	1042.2	1042.2	1016.75	1016.75	55242	2633446000	2	937975
20th May 2016	1016.13	1016.13	1000	1000	29910	1122234500	2	922526
19th May 2016	854.84	854.84	854.84	854.84	9440	250160000	1	622220
18th May 2016	806.45	806.45	806.45	806.45	12470	311750000	1	587000
17th May 2016	806.45	806.45	806.45	806.45	10025	250625000	1	587000
16th May 2016	806.45	806.45	806.45	806.45	5425	135625000	1	587000
13th May 2016	838.71	838.71	838.71	838.71	5961	154986000	1	610480
12th May 2016	887.1	887.1	870.97	870.97	6483	176915500	1	633960
11th May 2016	887.1	887.1	887.1	887.1	5297	145667500	1	645700
10th May 2016	903.23	919.35	903.23	919.35	4028	113221500	1	669180
9th May 2016	919.35	919.35	919.35	919.35	3013	85870500	1	669180
6th May 2016	919.35	919.35	919.35	919.35	6078	173223000	1	669180
5th May 2016	903.23	903.23	903.23	903.23	7106	198968000	1	657440
4th May 2016	919.35	919.35	919.35	919.35	8301	236578500	1	669180
3rd May 2016	919.35	935.48	919.35	935.48	3796	108918500	1	680920
2nd May 2016	967.74	967.74	903.23	903.23	3488	100526000	1	657440
29th Apr. 2016	967.74	967.74	967.74	967.74	8507	255210000	1	704400

Market Overview (05/05/2021)
Symbol	Price	Chg	Chg %
MYANPIX	411.27	-0.39	-0.09

FMI	9,100	0	0
MTSH	3,450	0	0
MCB	8,100	0	0
FPB	19,500	0	0
TMH	2,700	-50	-1.82
EFR	3,200	0	0

Index Profile
Index Name	MYANPIX (Myanamr Stock Price Index)
Type	Market capitalization-weighted index
Constituent	All the ordinary stocks listed on the YSX
Base date	25th March 2016
Base point	MMK 1,000*
Latest base market value	MMK 1,249,283,734,779.3500 (from 16th August 2017)
	Learn More...

Myanmar Stock Price Index (MYANPIX)