Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No.

of Trad
30-Dec-16 265 270.9 264.8 268.1 268.0154 173937 2564
29-Dec-16 267.9 267.9 262.5 264.8 264.6006 176548 2858
28-Dec-16 268.95 271.9 266.9 268.05 269.0726 165580 2338
27-Dec-16 261 267.6 258.45 266.8 264.1873 160559 2300
26-Dec-16 262.95 262.95 257.25 259.35 259.0844 121846 2042
23-Dec-16 263.5 268.05 259.3 262.95 263.4344 270625 3939
22-Dec-16 272.9 272.95 261.55 263.9 265.5471 204638 3388
21-Dec-16 274 275.45 270.6 273.75 273.1348 118321 1580
20-Dec-16 276.5 277.45 269.1 272.25 272.2428 184186 2731
19-Dec-16 281 281 275.55 276.4 276.9706 120830 2214
16-Dec-16 285 286.25 279.15 280.1 280.9821 129077 2095
15-Dec-16 287.5 291.9 283.25 284.55 287.5751 427592 5811
14-Dec-16 287.7 288.3 282.15 283.7 284.4064 81917 1538
13-Dec-16 282 288 278.85 286.1 284.2337 151724 2004
12-Dec-16 285 285.4 279.35 281.4 281.636 65289 1677
9-Dec-16 290 291.5 284.55 285.75 287.9036 203068 3269
8-Dec-16 281 288.15 280 286.25 285.0601 396251 5214
7-Dec-16 275 279.8 271.9 277.1 276.8721 268878 3209
6-Dec-16 273.9 275 270.55 272.05 272.5308 171231 2395
5-Dec-16 266.7 273 264.15 269.25 268.2292 301094 4148
2-Dec-16 275.8 275.8 264.8 266.4 269.3979 149766 2364
1-Dec-16 278 279.6 272 275 275.3159 152893 2279
30-Nov-16 277.5 281.9 276.15 277.75 279.2829 212568 2591
29-Nov-16 275 279.4 268 276.3 275.1448 340716 4614
28-Nov-16 265.3 274.2 264.2 272.2 269.296 236573 3511
25-Nov-16 262 266 255.95 265.3 262.8884 304105 3803
24-Nov-16 262.95 262.95 255.95 258.05 259.7023 205817 2784
23-Nov-16 264.95 264.95 258.6 263.5 261.7738 200898 2306
22-Nov-16 257 262.9 257 260.5 259.9999 183839 2670
21-Nov-16 264.5 265.15 246 255.15 252.7117 424448 5282
18-Nov-16 265.3 266 257.1 260.8 262.3994 221523 2539
17-Nov-16 264.35 269.2 262.15 264.1 265.0763 122536 1815
16-Nov-16 272 272.95 261.3 264.35 265.7369 179646 2146
15-Nov-16 280 280.5 258.15 266.9 266.8059 326340 3907
11-Nov-16 288 292.75 273.05 276.5 280.9431 380350 6224
10-Nov-16 286.3 296.9 286.25 293.7 293.1229 232041 3686
9-Nov-16 266.25 283.5 261.85 282.25 273.8662 459459 5738
8-Nov-16 298.8 298.8 286.95 290.9 289.9998 297548 3542
7-Nov-16 292.4 297.7 290.8 293.65 292.5616 281354 5280
4-Nov-16 288.1 292.05 284.65 288.55 288.5946 293998 4457
3-Nov-16 300 302.15 287.15 288.1 294.7162 410486 6036
2-Nov-16 302 303.9 297.55 299.85 300.8135 337079 4180
1-Nov-16 305.1 308.3 301.85 304.6 305.1946 272472 4044
30-Oct-16 309.9 309.9 304 305.25 306.1512 80699 1056
28-Oct-16 301.4 309.6 301.4 307.05 306.7848 429512 5374
27-Oct-16 305 308.8 299.3 304.95 303.6522 453694 8699
26-Oct-16 313 316.45 299.45 305 307.6779 973520 15372
25-Oct-16 287.8 317 280.9 312.6 303.0792 2230304 27272
24-Oct-16 285.7 294.7 283.6 285.65 288.1798 1331297 7145
21-Oct-16 285.95 287.9 281.55 285.75 285.0539 364530 4858
20-Oct-16 272 286.2 268.85 285.2 280.7498 667954 7367
19-Oct-16 266.65 273.35 263 271.35 269.1599 427985 4653
18-Oct-16 252 268.75 252 266.7 260.3991 372094 4832
17-Oct-16 254 254.95 249.4 250.9 251.9258 125085 1437
14-Oct-16 251 256.95 251 254.45 253.9635 194680 2106
13-Oct-16 263 263 248.6 251.65 254.3983 360295 3619
10-Oct-16 266.4 268.9 263.55 264 265.1833 78621 1226
7-Oct-16 265.1 267.75 262.6 267.05 265.5798 134737 1711
6-Oct-16 266 267.9 261.8 264.65 265.005 251993 2674
5-Oct-16 270 270 264.05 265.75 266.559 204872 1838
5-Oct-16 270 270 264.05 265.75 266.559 204872 1838
4-Oct-16 269.45 269.5 263.15 268.3 266.5157 296153 2483
3-Oct-16 259.95 280 259.95 264.45 264.5206 432774 4470
30-Sep-16 258.05 259.8 249.55 256.75 254.0336 376021 4248
29-Sep-16 272 273.65 254.2 256.95 262.9551 364444 4166
28-Sep-16 269.9 271.5 262.4 270.5 267.5044 217582 2576
27-Sep-16 269.45 273.85 264 264.5 268.3127 358398 2753
26-Sep-16 275.1 275.1 268.8 270.45 270.8803 209006 3000
23-Sep-16 275 277.7 273.2 275.25 275.4838 205026 2032
22-Sep-16 274.4 277.1 272 275.2 274.8637 311963 2969
21-Sep-16 275 276 267.5 269.65 271.4918 376957 3914
20-Sep-16 277.6 277.6 267.8 270.15 272.1496 253662 2678
19-Sep-16 272.95 277.45 269.9 276.1 274.4351 313372 3282
16-Sep-16 267 274.9 267 271.75 272.1001 472978 3888
15-Sep-16 266.3 269.65 262 267.2 266.1708 249885 3079
14-Sep-16 261 267.3 257.2 264.95 262.8342 199484 2413
12-Sep-16 270 270 256.65 259.6 260.7324 524101 5224
9-Sep-16 275 275.5 270.15 271.45 272.6528 445216 3558
8-Sep-16 272 276 272 275.2 273.4658 518706 3874
7-Sep-16 271 274 266.45 271.9 270.6206 277605 3593
6-Sep-16 269 271.75 267.85 270.55 270.1862 299027 2938
2-Sep-16 258.95 269.5 256.9 268.15 266.4521 555656 5698
1-Sep-16 262.7 263.95 257.9 258.95 261.1445 470224 4486
31-Aug-16 262.05 266.3 261.4 262.7 263.9377 296236 2864
30-Aug-16 262.3 266 260.25 263.2 262.9173 208543 2319
29-Aug-16 254.95 263.5 247.5 262.3 256.3321 577317 7895
26-Aug-16 262 263.05 255.15 257.55 258.2881 548530 6083
25-Aug-16 270.35 271.4 260.55 262.15 263.8813 375720 5232
24-Aug-16 274.9 274.9 268.8 270.3 270.909 222191 2593
23-Aug-16 271.5 276.2 270.1 272.5 272.6042 241001 2871
22-Aug-16 275 279.4 268.65 270.6 272.801 401030 5497
19-Aug-16 275.45 277.75 270.3 273 274.0441 362634 4532
18-Aug-16 270 276.5 268.05 274.4 274.2614 393082 5512
17-Aug-16 274 276.3 265.2 266.65 270.8591 472858 8465
16-Aug-16 258.6 275 258.45 273.05 269.5211 844723 12559
12-Aug-16 254.8 260.5 251.25 257.3 256.009 529757 5810
11-Aug-16 258.95 259.5 250.7 253.6 255.8918 520832 6030
10-Aug-16 244.4 260.95 243.95 258.55 255.1706 1950197 24818
9-Aug-16 241.9 243.45 235.05 239.55 239.0795 1032720 11218
8-Aug-16 236 241.25 234.2 240.4 237.8312 353036 4681
5-Aug-16 229.9 234.5 229.2 233.85 232.2276 287512 3057
4-Aug-16 226 229.35 223.25 227.9 226.1379 478982 3852
3-Aug-16 227.9 228.35 221.5 223.3 224.5095 284500 2898
2-Aug-16 233 233 223.8 224.75 229.484 491294 4188
1-Aug-16 231.95 236.25 225.9 228.45 232.2332 427905 4365
29-Jul-16 226.9 233 226.35 231.95 229.5385 347683 4187
28-Jul-16 230 231.5 224.05 225.3 228.1651 186726 2616
27-Jul-16 226.2 229.95 223.6 228.45 227.1844 255640 4030
26-Jul-16 227 229.3 222.25 224.35 227.0468 198827 2415
25-Jul-16 225 227.3 224.35 226.1 225.9454 185645 2055
22-Jul-16 224.9 225.8 221.55 224.5 224.5213 469820 4472
21-Jul-16 222 226.3 219.8 223.3 223.4578 743974 8130
20-Jul-16 220.3 222.3 218.7 220.8 220.7934 283099 3574
19-Jul-16 221 221.1 216.3 220.3 219.2413 292256 3923
18-Jul-16 221.1 222.9 216 218 219.044 515062 5500
15-Jul-16 220.5 223.9 218.5 219.8 221.0579 585316 8024
14-Jul-16 218.8 220.25 214.65 216.8 217.6615 330544 4777
13-Jul-16 219 222.2 215.2 216.6 220.1009 4241627 7944
12-Jul-16 219.55 219.85 215.6 217.55 218.3218 668370 8967
11-Jul-16 209 218 208.1 216.95 214.3941 626608 7980
8-Jul-16 210.6 212.1 204.7 207.05 207.1447 312058 5311
7-Jul-16 217 217.15 209.65 210.4 211.6904 430600 6420
5-Jul-16 215 216.4 213 214.35 214.8996 519327 6233
4-Jul-16 206 214 205.55 213.2 211.2112 506534 6392
1-Jul-16 207 208.05 204 204.55 205.8035 326373 3705
30-Jun-16 205 207.7 203.6 206.7 205.97 291685 4300
29-Jun-16 205.85 205.85 202.45 203.5 203.7064 175602 2895
28-Jun-16 206.85 206.9 202.75 203.4 204.0885 232169 3497
27-Jun-16 202.6 205.75 202.4 204.6 204.3774 439960 4128
24-Jun-16 200.2 203 195.55 202.35 199.0467 712637 6417
23-Jun-16 207.5 208.7 204.9 207.7 206.766 575945 4214
22-Jun-16 202.55 207.8 202.55 207 205.6841 258485 3437
21-Jun-16 207.55 209.85 202.75 203.2 206.2052 302685 4692
20-Jun-16 205.75 208.85 203.85 206.75 206.8302 168186 2155
17-Jun-16 209 209.5 206.5 207.3 207.8562 170930 3278
16-Jun-16 207.5 208.7 202.1 207.45 205.7731 362482 4887
15-Jun-16 210.55 211.9 206.2 207.4 208.6645 351818 4014
14-Jun-16 203.1 209.6 202 207.85 207.636 475838 6683
13-Jun-16 200.95 203.75 197.95 202.45 200.4646 194317 3271
10-Jun-16 202 205.6 201.55 202.55 203.5266 212050 2676
9-Jun-16 204 205.9 201 202.05 203.042 347378 4516
8-Jun-16 206 207.8 202 203.7 205.0398 299917 3916
7-Jun-16 205.7 207.3 202.3 205.65 205.1691 373432 4859
 6-Jun-16 203 204.6 196.1 203.95 201.511 462200 5031
3-Jun-16 207 207 202.25 204.35 204.0389 309664 3599
2-Jun-16 203 206.3 200.9 204.95 203.8267 669495 7115
1-Jun-16 192 203 192 202.2 200.2177 1154822 14327
31-May-16 192 194.55 186.85 192.6 191.4212 523748 6360
30-May-16 193.2 194 185.5 190.3 189.7988 354091 4466
27-May-16 186.2 192.95 185.5 191.55 190.6252 667779 8355
26-May-16 182.05 187.55 181.75 184.8 184.7997 476111 6480
25-May-16 181.9 184 181.4 182.7 182.651 271934 3658
24-May-16 181.75 181.75 177 180.35 179.3502 451772 5591
23-May-16 178.45 182.25 178.45 181 181.1222 1116623 12304
20-May-16 172 180.25 170.3 177.85 176.7082 1959904 13597
19-May-16 183 183.8 170.15 171.85 178.1737 1324718 13843
18-May-16 183.25 185.6 180.7 183.1 182.5498 746045 6739
17-May-16 186.05 187.15 182.7 183.4 184.75 723786 6458
16-May-16 190 192.05 183.8 185.8 186.2866 907164 8662
13-May-16 194.05 200.2 179.6 188.4 191.3993 1229272 18911
12-May-16 193.3 197.5 193.3 195.2 195.8702 296521 5271
11-May-16 193.5 195.75 189.15 193.3 193.0181 556802 9123
10-May-16 198.9 198.9 194.5 195 196.9816 2133014 6167
9-May-16 196.05 198.5 194.65 196.95 197.5327 2304649 7305
6-May-16 198 199.45 190.7 194.95 194.9096 1525123 18145
5-May-16 210.05 210.25 197 198.65 200.9485 1757827 24292
4-May-16 235.5 235.5 205.75 207.65 213.5504 3009424 35776
3-May-16 234.9 242.2 233 235.9 238.8504 574043 8919
2-May-16 238.25 238.25 231.9 233.65 233.9222 154180 3650
29-Apr-16 236.35 239.7 232.8 238.25 236.504 177235 3651
28-Apr-16 243 243 234.1 235.4 238.2548 162957 3131
27-Apr-16 230 241.65 227.8 240.75 234.4387 1063642 8040
26-Apr-16 230.05 233 227.15 229.1 230.0763 404350 7593
25-Apr-16 231 233.45 230.15 231.9 231.645 143686 2275
22-Apr-16 228.85 233.35 227.65 230.5 231.1055 163137 2880
21-Apr-16 233.9 236.1 228.2 230.05 231.8325 206096 5215
20-Apr-16 231.9 236.1 231.7 232.85 233.5604 134079 2448
18-Apr-16 235.9 236.35 228.05 230.9 231.9271 205774 4112
13-Apr-16 234 237.95 232.15 233.05 234.2549 212127 3865
12-Apr-16 230 234.5 226.5 233.3 231.8128 197099 3900
11-Apr-16 221 230 220 228.9 225.5166 241018 4590
8-Apr-16 218 219.95 214.95 218.95 218.3144 169255 2744
7-Apr-16 228.95 228.95 216.1 217.1 219.97 344919 6883
6-Apr-16 227.5 229.5 221.7 224.65 224.4711 572593 8227
5-Apr-16 242.5 242.65 224.2 227.35 231.2715 320513 7568
4-Apr-16 249 249.75 241.25 242.45 243.858 425708 3834
1-Apr-16 247.5 247.5 239.8 242.75 243.3005 136687 2851
31-Mar-16 248 249.8 241.4 247.7 244.726 219449 5193
30-Mar-16 240.9 249 239.9 245.85 244.8252 244240 4319
29-Mar-16 236.9 241.4 234 237.95 237.5645 167391 2200
28-Mar-16 240.4 242.9 232.8 235.7 237.9967 148079 2550
23-Mar-16 240.15 243.3 237.1 238.2 238.6455 711908 3606
22-Mar-16 243 243 237.1 239.3 238.8794 228283 3756
21-Mar-16 240 244.7 237 243.75 241.5943 188733 4311
18-Mar-16 236.4 243.15 235.85 241.45 239.5951 254889 4817
17-Mar-16 230 239.5 230 235.2 237.2575 439428 7207
16-Mar-16 228.9 229.7 223.1 228.15 226.5337 137556 2256
15-Mar-16 232.8 232.85 227.1 228 229.4653 141803 2350
14-Mar-16 233.8 237.1 229.7 231.95 233.3005 273655 4855
11-Mar-16 226.5 232.7 226.3 230.45 230.3028 238812 4767
10-Mar-16 228.8 228.8 224.3 226.35 226.2408 142766 3500
9-Mar-16 226.1 232.25 221.55 226.5 226.8221 282411 5199
8-Mar-16 222.5 231.6 221 227.75 228.2691 218884 4100
4-Mar-16 227.5 228.5 222.45 225.5 225.1752 283952 5190
3-Mar-16 221.9 228.9 217.8 226.95 224.5133 338844 5730
2-Mar-16 210 222.4 209 218.8 217.5919 401620 6620
1-Mar-16 196.1 207.5 196.1 206.5 203.345 238531 3858
29-Feb-16 202.4 203.6 195.3 196.1 199.0726 342099 5397
26-Feb-16 202 204.6 196.65 200.15 200.3097 239516 3095
25-Feb-16 201.7 201.7 195.6 198.4 197.3929 199391 3343
24-Feb-16 203 203.65 199 200.3 200.8573 194229 2888
23-Feb-16 206.05 208.65 203.1 203.9 205.2936 157252 2154
22-Feb-16 209.9 211.8 204.25 205.8 207.0399 164793 2515
19-Feb-16 209.7 210.55 205.85 208.7 208.2148 204617 3276
18-Feb-16 214.9 215.8 205.65 209.75 210.8578 425259 5887
17-Feb-16 203.5 214.05 196.3 212.1 205.9725 663027 9087
16-Feb-16 193.7 204.25 193.7 200.4 201.1182 1505170 8573
15-Feb-16 186 193.85 184.55 191.25 190.5699 339811 4645
12-Feb-16 188.5 189.9 169.65 178.7 179.5807 1122681 11882
11-Feb-16 202.2 204.6 183.5 188.5 196.344 296258 4658
10-Feb-16 210 210 198.1 202.55 200.668 1012168 4450
9-Feb-16 210 212.7 208.65 210.05 210.4191 199002 1937
8-Feb-16 211.9 216.75 209.1 211.65 213.3949 287439 4637
5-Feb-16 216.05 218 209.05 211.2 212.0772 298030 4257
4-Feb-16 210.4 217.85 210.4 214.6 214.6096 215909 3526
3-Feb-16 211.45 214.35 208 209.9 210.7519 201745 2764
2-Feb-16 220.6 224 211.8 212.95 219.0008 271322 3316
1-Feb-16 212.7 221.7 212.7 220.5 219.0596 291950 3964
29-Jan-16 211.4 216.55 209 212.7 213.506 298532 5582
28-Jan-16 216.25 219.7 207.15 211.4 211.9556 578912 8126
27-Jan-16 220 220.25 214.5 215.4 216.2877 242345 3970
25-Jan-16 222.05 225.85 217.9 218.4 222.246 163863 2855
22-Jan-16 224.7 224.7 216.5 221.7 220.7255 322276 4642
21-Jan-16 223.05 223.9 215.3 221.1 219.7931 352288 7950
20-Jan-16 230 230 216 219.55 220.5334 284605 5360
19-Jan-16 218.55 234 218.55 232.4 227.8267 331897 4736
18-Jan-16 212 225.65 209.7 219.45 219.0117 466640 9558
15-Jan-16 226.5 229.25 216.75 218.15 220.2548 569025 3589
14-Jan-16 227 233 224.8 227.45 228.0018 270974 3319
 13-Jan-16 237.55 239.75 222.75 229.95 229.59 371115 5754
12-Jan-16 233.5 240.2 233.4 236.2 236.9041 211160 3906
11-Jan-16 237 238.6 233 234 235.4983 283300 8179
8-Jan-16 245 247.35 239.65 241.55 242.6888 283839 4375
7-Jan-16 248 248 241.4 244.55 244.6586 259037 3273
6-Jan-16 254 257.4 250.15 251.5 254.1142 185480 2455
5-Jan-16 258.95 260.15 254.65 256.05 256.975 153073 2381
4-Jan-16 264 266.65 256.2 257.7 262.1259 213052 2993
1-Jan-16 260.45 268.2 260.2 267.5 264.9425 200186 2367
31-Dec-15 261.6 262.8 259.2 260.6 260.6393 105910 1329
30-Dec-15 264.9 265 261 261.55 262.6506 168292 1853
29-Dec-15 263.2 266.45 261.75 263.45 264.0147 231034 3962
28-Dec-15 260 262.5 257.1 261.5 260.4109 158269 2273
24-Dec-15 258 261.6 254.55 258.5 258.22 180383 3059
23-Dec-15 259.4 260.2 255.95 257.15 258.1368 156878 1830
22-Dec-15 261 261.4 256.7 257.7 259.0058 411759 3227
21-Dec-15 260.25 262.7 258.15 260.75 260.6123 197832 2860
18-Dec-15 254.95 261.35 253.7 260.25 259.3464 338758 4568
17-Dec-15 251.5 257.25 251.5 256.05 254.5394 245676 3132
16-Dec-15 254 254.45 249.1 251.6 252.2854 169620 2847
15-Dec-15 257 257.4 250.5 251.75 253.5961 226278 3555
14-Dec-15 240 255.6 239.65 254.6 250.7818 428135 7977
11-Dec-15 247.95 250.5 239 241.1 243.6653 278626 4076
10-Dec-15 245.1 249.4 242.35 246.8 246.421 225644 4153
9-Dec-15 250.9 251.25 243.55 243.9 246.8806 247480 3820
8-Dec-15 254.5 254.5 250 251.25 252.454 189021 3413
7-Dec-15 256.65 259.05 254.55 255.3 256.2811 151874 2794
4-Dec-15 256 258.15 254.85 255.45 255.9798 309481 4237
3-Dec-15 261.75 263.25 258 259.35 260.2892 282939 5412
2-Dec-15 263.5 265.95 261 262.05 263.1019 233207 4293
1-Dec-15 268.5 269.1 261.6 263.65 264.4586 366653 7578
30-Nov-15 270 270 265 268.2 267.2536 235433 5011
27-Nov-15 268.55 271.8 267.8 268.9 269.6272 173562 3237
26-Nov-15 271 272.35 267.5 268.35 269.9985 199588 3317
24-Nov-15 277.3 277.3 270 270.95 271.9883 221776 4113
23-Nov-15 274.15 279 273.9 276.55 276.9071 1418375 6318
20-Nov-15 270.6 273.5 269 269.75 270.9099 197803 3147
19-Nov-15 268.1 271.55 265.7 270.95 269.0339 223176 3242
18-Nov-15 270 272.35 265.85 267.55 268.8762 1809740 3409
17-Nov-15 275 276.5 269.95 270.55 272.994 211063 3009
16-Nov-15 266 273.4 265.4 272.45 270.4228 214656 3252
13-Nov-15 266.35 268.9 261.75 267.25 265.7632 373507 7007
11-Nov-15 268.1 269.7 266.65 267.7 267.5885 66958 1112
10-Nov-15 275.9 276.9 262.75 265.6 267.8794 400113 7225
9-Nov-15 281.5 283.4 274.8 276.65 278.7288 336845 5459
6-Nov-15 282 288.15 281.35 284.9 284.7667 217516 4207
5-Nov-15 289.55 292.8 283.1 284.35 287.9984 355003 4438
4-Nov-15 294.6 295.3 287.55 289.3 290.7093 237981 4505
 3-Nov-15 299 302 290.35 291.05 295.1174 287069 6013
2-Nov-15 294 302.65 290.1 295.45 296.4522 685011 12980
30-Oct-15 300.85 302.9 294.15 295.55 298.672 204076 3885
29-Oct-15 302.5 303.2 298.2 300.05 300.7454 200573 4258
28-Oct-15 310 310.45 298.5 300.75 303.0819 294776 8343
27-Oct-15 316.6 316.65 310.5 311.2 312.1524 170043 3784
26-Oct-15 315.5 317.5 311.65 316.35 314.8582 106615 1867
23-Oct-15 316.2 317.8 313.05 314.05 314.9855 90604 1941
21-Oct-15 310.1 314.9 309.5 314.1 312.8585 162650 3828
20-Oct-15 320 320.15 308.8 309.75 313.2403 263104 7388
19-Oct-15 324.5 324.5 316 317.75 318.7102 139102 3393
16-Oct-15 329.7 330.5 320.3 324.5 324.0124 166946 3689
15-Oct-15 326.9 330.75 325.5 328.8 329.019 199796 4169
14-Oct-15 321.9 328 321.9 324.2 325.7195 135621 3123
13-Oct-15 318.5 324.9 318.5 322.55 322.6233 104216 2522
12-Oct-15 319.6 324.15 317.7 320.4 321.0893 144949 3347
9-Oct-15 322.6 325 316.05 318.45 320.8954 172928 3142
8-Oct-15 313.65 322 312.55 320.7 316.1064 706986 5076
7-Oct-15 316.7 319.6 312 314.6 315.8773 165640 3363
6-Oct-15 319 320.9 312.75 315.2 316.5826 196963 3895
5-Oct-15 309.7 319 309.25 317.25 314.5012 374234 6504
1-Oct-15 302.2 305.85 298.6 304.65 302.4081 315685 5403
30-Sep-15 301 303.5 293.9 299.35 297.5462 363609 6965
29-Sep-15 307 307 293.4 297.35 299.9733 740728 8515
28-Sep-15 304.7 310.9 303 307 307.1885 395833 6077
24-Sep-15 312.25 313.7 300.1 301.8 306.2128 414963 8875
23-Sep-15 316 316.85 309.55 311 312.7252 322576 5463
22-Sep-15 334.7 335.2 318 319.1 323.9157 463593 5491
21-Sep-15 336.9 337.15 331.5 332.8 333.1099 142440 3930
18-Sep-15 338 349.95 336.1 339 343.0656 317068 4447
16-Sep-15 336.9 337.4 331.2 333.85 334.081 108023 2451
15-Sep-15 330 334.6 327 332.15 330.2755 174283 3738
14-Sep-15 323.3 331 323.3 329.95 327.4748 158603 4514
11-Sep-15 328.5 333.85 321.05 323.35 326.3012 161967 4097
10-Sep-15 319 327.7 315.25 326.1 321.2639 154279 4579
9-Sep-15 322.2 327.45 320.5 323.95 324.1917 172519 3379
8-Sep-15 323.7 327.35 311.7 317.55 318.6315 317000 6757
7-Sep-15 341 345.5 321.75 322.7 332.537 177110 4474
4-Sep-15 338.95 342.75 330 339.7 334.7449 178456 3444
3-Sep-15 337.05 344.8 336.25 339.5 340.2256 162368 3564
2-Sep-15 344.95 347.2 333.1 334.65 338.6694 219658 5040
1-Sep-15 344.9 354.7 339 342.1 346.99 221076 5286
31-Aug-15 365 372.4 345.5 354.5 358.9698 506749 9059
28-Aug-15 360.25 369.25 357.55 362.6 363.5331 297823 6658
27-Aug-15 355 362.4 348.05 356.95 355.5352 308052 7039
26-Aug-15 344.9 355.1 336.5 347.95 347.9743 241528 7053
25-Aug-15 334.2 348.95 325.65 345.1 338.1926 324721 6928
24-Aug-15 347 349.75 320 334.65 337.9303 367357 5951
21-Aug-15 365 367 356.65 364.7 362.3661 270503 4792
20-Aug-15 366.2 374.7 358.7 368.65 369.4093 335567 7558
19-Aug-15 363.5 368.25 355.65 365.4 364.2261 158327 4577
18-Aug-15 361.7 372.95 361.7 363.65 367.1018 295208 5170
17-Aug-15 365 365.9 356.8 358.3 359.8595 191616 5146
14-Aug-15 339.55 365.55 339.55 363.65 359.4565 936685 19876
13-Aug-15 325.5 337.3 325.5 334.7 332.4569 468819 5858
12-Aug-15 331.8 331.8 320.25 321.85 325.9884 550102 1712
11-Aug-15 341.2 341.2 328.7 332.15 333.1993 182281 4201
10-Aug-15 340.95 344.3 336 338.2 340.4044 271978 5081
7-Aug-15 345.8 347.75 338.15 339.7 344.2888 694414 2405
6-Aug-15 339.5 347.55 335.8 345.95 342.8546 157954 2973
5-Aug-15 341.5 344.1 337.4 338.95 340.8821 153514 3542
4-Aug-15 331.1 340.4 329.4 339.4 335.5653 1056934 5000
3-Aug-15 326 331.85 324.05 330.5 329.6886 155546 3534
31-Jul-15 319.8 325.9 317.8 324.05 322.4571 135674 2542
30-Jul-15 317.5 319.8 315.4 318 318.3074 340868 1868
29-Jul-15 314 316.1 313.35 314.6 314.3547 71172 1474
28-Jul-15 315 316.9 312.2 313.15 314.2447 92476 1652
27-Jul-15 323 323 312.5 313.5 316.3573 131728 2292
24-Jul-15 332 332 322.15 323.6 325.6265 141428 2024
23-Jul-15 324 333.2 324 331.3 330.6268 211700 4306
22-Jul-15 322.45 325.7 320 324.55 323.0942 125254 2397
21-Jul-15 328 331.2 320.65 322.45 324.7283 99822 2049
20-Jul-15 332.9 332.9 325.8 329.1 327.5715 70400 2234
17-Jul-15 330.9 330.9 320.55 329.25 327.748 273129 8187
16-Jul-15 325 328.5 322.95 326.95 325.9102 219619 4332
15-Jul-15 316.9 320.75 315.5 319.6 318.3207 140112 2384
14-Jul-15 321.5 322.75 314.5 316 317.5093 83778 1571
13-Jul-15 317.05 322 314 321.5 318.7284 90624 1838
10-Jul-15 317.6 321.45 315.25 316.95 317.8993 195224 4709
9-Jul-15 321.1 323.25 313 315.25 316.6891 153336 2942
8-Jul-15 330 330 318.65 320.4 323.4588 298990 7049
7-Jul-15 321.2 334.75 321.2 332.95 329.0484 345072 6427
6-Jul-15 316 321.15 315 320.05 319.1942 145383 2226
3-Jul-15 319.2 325.4 319 320.1 321.8868 304109 4981
2-Jul-15 313 318.75 312.25 316.25 315.6271 191283 3541
1-Jul-15 306.15 312.45 306.15 310.9 310.6679 133710 2447
30-Jun-15 303.15 309.15 303 307.9 307.6225 143332 2050
29-Jun-15 304 307.2 300.9 306.1 304.444 425148 3313
26-Jun-15 312 315 309 311.15 311.9459 221456 2903
25-Jun-15 310 315.85 308.2 312.65 312.3454 230359 3557
24-Jun-15 316.8 318.15 310.1 311.7 313.4535 217993 2956
23-Jun-15 311.1 318.25 311.1 316 315.715 256248 3836
22-Jun-15 307.1 314.25 304.5 310.75 309.8492 219650 3955
19-Jun-15 312.1 313.25 303.1 304.6 308.1075 189063 2688
18-Jun-15 313.1 313.5 309.5 310.9 311.2042 181028 2552
17-Jun-15 312 315 308.4 311 312.3139 241744 3485
 16-Jun-15 310 315 303.1 313.3 307.3452 230050 3912
15-Jun-15 311.7 316.9 308.05 310.25 312.4045 220132 3889
12-Jun-15 302 313.4 300.7 312.25 308.3945 245310 4711
11-Jun-15 318.5 320.5 303.5 304.85 310.8523 416134 6437
10-Jun-15 308.4 314.6 306.9 313.05 312.2386 186582 3219
9-Jun-15 302.4 311.25 301.25 306.6 306.9656 314890 5616
8-Jun-15 314.7 314.7 298.65 302.45 305.5985 195710 3995
5-Jun-15 312 315.6 309 311 312.461 241741 3215
4-Jun-15 300.2 316.25 300.2 311.25 309.895 582930 8038
3-Jun-15 310.7 311 288.1 297.75 297.932 1642067 24002
2-Jun-15 316.2 320.8 306.65 309.5 314.0791 604551 9154
1-Jun-15 323 324.5 308.1 311.6 316.2761 363791 7602
29-May-15 334 334.3 322.3 323.65 327.1184 276259 4513
28-May-15 341.25 341.25 322 333.35 329.9118 238240 5343
27-May-15 344.5 345 336.7 339.1 339.4676 92586 1916
26-May-15 344 350 343.4 345.05 346.5858 95071 1912
25-May-15 347.5 350.5 340.5 343.2 345.5618 104785 1853
22-May-15 346.4 354.65 346.4 348.85 350.3343 178844 3058
21-May-15 342.5 350.9 342.5 348.3 348.3562 236120 4147
20-May-15 340.65 344.4 338.5 342.45 341.9661 119062 2385
19-May-15 340 344.7 335.4 339.55 340.8471 166468 2906
18-May-15 331 340.4 329.85 339.15 336.5212 133629 2210
15-May-15 336 338.55 327.15 329.1 332.8217 158544 2523
14-May-15 340.2 340.2 331 334.05 334.6749 192295 4128
13-May-15 342.9 343.8 334.95 340.85 340.5628 181007 3000
12-May-15 344 344 333.2 334.6 336.7785 452967 2102
11-May-15 337 344.9 337 343.9 342.8954 551283 2739
8-May-15 324.35 340.65 324.35 334.95 335.1326 172681 6754
7-May-15 331.3 332 315.4 322.5 322.9448 226143 5822
6-May-15 342.2 344.2 329 331.1 334.9687 270553 10342
5-May-15 350 352 338.1 342.95 344.9158 311081 12354
4-May-15 324 349 322 346.4 338.1497 700090 18094
30-Apr-15 312 320 309.05 317.6 316.7599 147848 4454
29-Apr-15 309.7 315.35 306.25 313.2 311.6038 123858 4328
28-Apr-15 308.1 310.75 298.7 305.9 304.4588 222227 6545
27-Apr-15 317.35 323 305 306.55 316.3439 354637 5484
24-Apr-15 318 318.65 312.5 316.1 316.6205 108565 3576
23-Apr-15 315.5 319.7 313.05 318 317.3868 113825 3591
22-Apr-15 316 318.1 304.95 313.35 311.4856 181157 6186
21-Apr-15 315.1 320.95 310.7 314.45 316.0872 197179 6971
20-Apr-15 324.5 324.5 308.3 313.4 315.0497 229145 7252
17-Apr-15 327.5 331.9 321.55 323.65 327.3904 161104 5197
16-Apr-15 327.4 331.95 322 326.8 327.1933 182424 5823
15-Apr-15 331.7 333.7 323.6 325.35 329.1855 176546 6199
13-Apr-15 321.7 330.8 319.6 329.75 327.1658 229970 9827
10-Apr-15 317.8 323.35 313.9 319.45 319.6192 162089 5167
9-Apr-15 321 321 312.6 316.45 316.4954 142236 5066
8-Apr-15 325 325 317.3 318.95 321.209 157626 4482
 7-Apr-15 321 325.2 316.65 323.85 321.7144 167336 5421
6-Apr-15 312 322.7 311.85 320.8 317.4944 183058 6163
1-Apr-15 308.7 311.5 306.25 310.7 309.2975 87552 2576
31-Mar-15 310.1 315 305.1 308.05 309.8891 162319 5008
30-Mar-15 305.1 310 303.2 308.35 307.0102 130506 5720
27-Mar-15 305.55 307 295.5 304.3 302.311 172176 6456
26-Mar-15 310.2 315.5 303 304.9 310.4441 128743 4817
25-Mar-15 308 314.8 308 313.85 312.9767 158593 6452
24-Mar-15 305 308.3 299.05 306.8 304.7082 199980 6347
23-Mar-15 310 311.15 302.75 304 309.4235 1497335 6056
20-Mar-15 313.7 316.5 306.55 307.95 313.6574 604013 6194
19-Mar-15 318 322.4 310.4 312.45 317.9047 160355 4814
18-Mar-15 320.8 321 314.5 316.9 318.5292 169458 5163
17-Mar-15 315.9 319.45 310.55 318.45 316.4722 226950 6424
16-Mar-15 307.9 314.3 303 312.8 309.4857 233986 6771
13-Mar-15 313 316.4 305.4 306.7 311.4827 374880 10780
12-Mar-15 306.95 311.9 305.15 310.35 309.9519 200908 5413
11-Mar-15 318.9 319 303 307.6 308.9274 393137 11179
10-Mar-15 325 327.85 314.55 317.6 321.2577 202497 5018
9-Mar-15 332.4 335.9 322.35 323.9 328.7716 240641 8413
5-Mar-15 332.5 335.15 327.6 332.5 331.7244 184654 5984
4-Mar-15 349 349 330.2 332.2 337.6629 291306 10665
3-Mar-15 332.3 338.7 332.3 336.35 335.8011 267567 10583
2-Mar-15 330.2 335.1 326.1 330.4 330.4226 346943 11956
28-Feb-15 349 357.95 326.7 330.5 345.4042 1062228 31029
27-Feb-15 330.2 349 328.05 345.9 340.1839 404386 10786
26-Feb-15 329 332.7 322.9 327.6 327.6796 187253 5606
25-Feb-15 336.9 337.1 327.3 328.5 332.3305 219003 5892
24-Feb-15 324.2 336.5 319.85 334.15 329.2681 282560 8293
23-Feb-15 331.4 332.25 321.85 323.35 325.7346 197037 5637
20-Feb-15 336.4 338.2 327.05 329.25 332.5032 187624 6003
19-Feb-15 335 340.95 324.25 334.15 333.2865 371811 9254
18-Feb-15 333.4 335.65 330.75 333.65 333.1952 158777 4838
16-Feb-15 336.05 341.6 330 331.5 335.6484 235321 8436
13-Feb-15 339 344 331.45 335.5 337.7182 266413 8468
12-Feb-15 328.5 338 326.6 336.7 334.5053 337613 10190
11-Feb-15 320 328.55 319.55 325.9 324.3229 427626 13116
10-Feb-15 300 318.7 299.95 317 312.3848 543320 14360
9-Feb-15 298 307.9 292.1 300.2 302.0859 1532360 10672
6-Feb-15 313 314.2 298.5 300.1 305.8922 348404 11033
5-Feb-15 320 322.9 308.4 311.7 317.2995 328652 9988
4-Feb-15 330 332.95 320 321.85 326.7101 267781 9224
3-Feb-15 335.9 336.2 326.1 327.3 330.1085 219238 6903
2-Feb-15 341.45 344 333.2 335.5 337.2881 298950 8275
30-Jan-15 347.3 351.9 324 340.5 340.3385 1115217 18501
29-Jan-15 341.05 348.5 337.75 343.6 343.7463 312258 9068
28-Jan-15 344.65 350.3 335.15 339.85 343.0439 533200 14674
27-Jan-15 348.6 349.4 341.6 344.65 344.7418 300967 9501
 23-Jan-15 331 352.6 330.4 346.05 340.9095 1496557 22868
22-Jan-15 328 331.8 326.35 329.3 328.8943 304965 7231
21-Jan-15 331.2 333.35 326.5 328.8 329.0729 137834 4422
20-Jan-15 330 332.6 327.2 330.55 330.067 113096 3661
19-Jan-15 332 334.95 326.8 328.55 330.3563 203813 5053
16-Jan-15 326 334.4 326 330.95 330.8069 168478 5282
15-Jan-15 337.9 337.9 326.4 330.7 331.0761 218926 5720
14-Jan-15 323 333.55 323 331.1 328.4396 229224 6594
13-Jan-15 328 331.05 321.05 323 325.6274 217316 5460
12-Jan-15 331.5 335.6 325.8 328.35 329.3062 407066 12492
9-Jan-15 340 342.7 327.3 331.15 334.115 430592 11230
8-Jan-15 324.5 336.4 323.55 334 330.4647 390176 11275
7-Jan-15 322 328.5 317.85 321.2 323.1488 260633 7897
6-Jan-15 321.6 331.25 315.55 321.7 324.286 457957 12078
5-Jan-15 320.5 327.45 320.5 323 323.9696 175356 4811
2-Jan-15 319.65 325.95 318 320 322.2047 296893 8139
1-Jan-15 319 322.6 316.25 319.65 319.8164 210257 6342
31-Dec-14 316.95 320 310.9 318.45 315.9799 371805 10414
30-Dec-14 294.95 316.3 294 315.35 310.3395 1033950 28752
29-Dec-14 290.35 294 288.1 292.8 291.9284 103721 3080
26-Dec-14 284.2 289.7 283.5 288.55 287.2393 107848 3228
24-Dec-14 286.55 287.7 282 283.05 284.4887 156273 4021
23-Dec-14 290.2 295.8 285.55 288 291.4807 219576 5453
22-Dec-14 289.8 292.9 285.75 289.95 289.9776 109882 3369
19-Dec-14 291 293.5 286.25 289.1 289.8657 164552 4410
18-Dec-14 276 291.25 276 290.2 285.7499 251409 7187
17-Dec-14 271.3 277.8 267.8 273.65 273.0694 207313 5324
16-Dec-14 285.55 286.8 272 274.05 278.5466 269614 6340
15-Dec-14 275.5 289.9 275.05 288.4 284.5564 229911 6036
12-Dec-14 280 287.4 276.1 277.85 282.2399 293832 6482
11-Dec-14 273.5 282.45 270.2 278.05 278.2301 293079 7176
10-Dec-14 270 277.55 268.6 275.3 273.8236 191323 4187
9-Dec-14 274 279.65 266.55 269.5 271.7513 255245 6279
8-Dec-14 281.7 284.9 275 276.4 280.2967 209913 4040
5-Dec-14 285 291.3 283.25 284.55 287.3985 223796 5223
4-Dec-14 291.2 294 285.2 286.65 288.8424 177931 4304
3-Dec-14 287 293 287 291 290.4834 191415 4318
2-Dec-14 289 291.55 284.7 285.85 287.5324 196745 5491
1-Dec-14 290 292.45 284 289 289.1424 196188 5112
28-Nov-14 291 297.8 288.6 290.3 292.8623 250989 6460
27-Nov-14 295 297.7 290 291.1 293.507 213785 4773
26-Nov-14 297 300.5 293.25 296.15 296.781 172764 3596
25-Nov-14 306.05 307 295 297.9 298.7846 275618 5682
24-Nov-14 304 308.9 301.5 306.05 305.8859 340127 7576
21-Nov-14 301.95 305 297.95 302.45 302.5043 305640 6657
20-Nov-14 297.2 301.5 292.55 300.1 296.4553 197860 4824
19-Nov-14 305 307.6 296 299.95 302.97 386309 9180
18-Nov-14 299 304.7 297.5 302.8 301.9978 334874 8183
17-Nov-14 297.9 297.9 292.7 296.55 295.189 174798 4386
14-Nov-14 295 298.8 292.5 297.25 296.179 194276 6121
13-Nov-14 302.9 304.9 291.5 294.35 297.1838 318822 8413
12-Nov-14 296.5 306.15 295.1 300.6 301.6532 701624 17687
11-Nov-14 293.7 296.6 289.05 291.35 292.3914 293617 7296
10-Nov-14 294.95 301 288 291.25 294.2483 719235 18637
7-Nov-14 289 295.75 284.4 292.8 291.1064 171833 3832
5-Nov-14 293 294.5 285.1 288.6 289.0109 164192 3490
3-Nov-14 287 293 283.3 290.95 289.0909 229105 5084
31-Oct-14 275 287 274.55 284.55 282.1808 312713 7166
30-Oct-14 272.5 273.7 270.05 271.2 271.9156 188323 4082
29-Oct-14 262.9 272.45 262.9 271.5 268.0395 182867 4746
28-Oct-14 263.5 266 260.2 261.05 261.8798 114987 2504
27-Oct-14 270.3 272 261.55 263.25 265.3813 112308 2524
23-Oct-14 270 271.5 269 269.65 270.2196 45898 1371
22-Oct-14 263 269.35 263 268.15 266.9068 231297 5018
21-Oct-14 260 265 257.95 261.9 261.5401 275386 8583
20-Oct-14 254 261.45 254 258.75 258.4005 232258 5801
17-Oct-14 253.55 255.6 244 250.2 249.0827 329052 6461
16-Oct-14 259.6 262.5 250.8 252.6 257.278 237297 4834
14-Oct-14 262.35 264.25 255.4 259.35 260.0936 337694 6760
13-Oct-14 259.5 263.85 252.35 260.35 257.1548 292857 6503
10-Oct-14 268.65 268.65 258 258.75 261.4812 284376 5793
9-Oct-14 262.85 270 262.8 269 266.8472 233431 5205
8-Oct-14 261 264.85 258.8 261 261.6062 173613 3999
7-Oct-14 275 275.05 256.8 259.85 266.2452 343469 8502
1-Oct-14 278 282.9 273.05 274.6 275.1666 651566 5463
30-Sep-14 280 286 275.35 277.95 280.8585 215771 8083
29-Sep-14 281 285 277.45 280.7 281.8379 259030 7374
26-Sep-14 269 280.4 267.6 279.1 274.9457 250992 6230
25-Sep-14 270.55 271.2 264.5 268.6 267.8463 384284 8149
24-Sep-14 275 275.2 261.25 268.05 267.3117 344694 9031
23-Sep-14 288 288.5 272.2 273.45 278.6858 225507 6345
22-Sep-14 284 288.5 282.1 285.6 285.713 207998 9468
19-Sep-14 294.65 295.5 283.55 284.6 287.7746 261694 5704
18-Sep-14 281.75 296 278.3 293.85 289.5199 468343 8612
17-Sep-14 280 283 272.05 281.75 278.831 281406 6193
16-Sep-14 292.05 292.85 278 279.45 285.7654 232098 5427
15-Sep-14 291.9 294.4 288.75 291 291.5584 157304 3405
12-Sep-14 295.6 300 292.7 293.35 295.7327 270029 7601
11-Sep-14 294.8 295.45 291 293.15 293.271 186501 3071
10-Sep-14 291.9 296.7 288.45 292.7 293.3211 271597 5527
9-Sep-14 301.8 301.8 293.95 295.1 296.7533 300008 5676
8-Sep-14 291.5 301.4 290.25 299.55 298.1023 494858 9726
5-Sep-14 291.5 292.7 286.5 289.45 289.9716 214131 4700
4-Sep-14 290.8 293 286.4 289.25 289.563 376030 7125
3-Sep-14 290.45 294.6 287.5 289 291.2122 352934 6917
2-Sep-14 287 291.6 286.2 288.75 289.3714 268543 5181
 1-Sep-14 285 287.45 276.35 286.4 282.9287 469647 9673
28-Aug-14 289.8 293.85 281.15 282.85 285.5606 360372 6269
27-Aug-14 299.9 302 284.7 288.1 290.6296 399114 8120
26-Aug-14 293.3 300.5 289.2 297.85 294.8616 245654 5834
25-Aug-14 296.5 300.95 292 293.05 296.3972 367202 7037
22-Aug-14 297.95 300.25 294.55 297.3 296.9289 274617 6158
21-Aug-14 294.4 301 293.5 296.3 297.4131 658750 14188
20-Aug-14 288 297 285 293.25 292.9483 750952 18344
19-Aug-14 276 288.95 275.95 286.1 284.0442 674189 15312
18-Aug-14 274.8 278 273 273.95 275.3245 249991 6779
14-Aug-14 276 276 268.95 272.4 271.8278 309623 6429
13-Aug-14 271.4 275.4 265.5 274.35 269.8819 620813 9336
12-Aug-14 272.6 274.9 269.65 271.75 272.0555 372434 5270
11-Aug-14 266.55 272.2 265.5 269.95 270.2 808614 10164
8-Aug-14 262.9 263.65 258.5 262.05 261.7292 528848 8441
7-Aug-14 269.9 273.5 263.8 265.9 268.1395 442612 9741
6-Aug-14 266.8 275.4 265.3 268.05 270.7158 1022000 21819
5-Aug-14 265.6 269.65 263 266.7 265.6458 661078 12015
4-Aug-14 261.85 266.4 258.5 265.25 263.1079 275791 6885
1-Aug-14 257.9 263.4 255.6 259.1 260.8271 417436 7656
31-Jul-14 264.5 266 260 260.7 262.2152 1093381 10624
30-Jul-14 268.05 268.1 259.1 263.45 263.5887 437609 9576
28-Jul-14 268.4 277.85 265 266.1 271.6028 538824 14316
25-Jul-14 273.4 275.8 263.25 268.25 268.5003 449332 10935
24-Jul-14 278.25 282.7 272 275.8 277.5254 473803 11319
23-Jul-14 286 287.5 277.55 280 282.0877 338728 8034
22-Jul-14 288.1 289.75 282.3 285 285.9558 314058 6799
21-Jul-14 290 294.05 285.1 287.25 290.1638 535415 12030
18-Jul-14 283.9 293.2 275.45 287.75 286.7001 1265257 27647
17-Jul-14 285 289.8 282.75 285.6 286.3186 1002539 21145
16-Jul-14 265 285.45 263 281.1 274.1146 1208614 24593
15-Jul-14 255.4 264.2 255 263.15 260.4587 626413 14710
14-Jul-14 249.9 255.4 247.3 252.75 251.8571 443386 13398
11-Jul-14 272.4 280 245 249.25 261.4743 986566 28578
10-Jul-14 267.05 285.3 252.5 270.25 269.4933 1505052 33989
9-Jul-14 257 272.5 249.65 264.8 262.302 1286490 27554
8-Jul-14 280.5 281.4 254 258.1 270.8446 505354 11274
7-Jul-14 277.8 282.5 269.1 280.4 279.4317 1071919 21811
4-Jul-14 271.4 277.55 269.9 275.15 274.1845 781321 16214
3-Jul-14 272.95 274.9 267.9 270.4 271.607 538258 9864
2-Jul-14 245.3 278.7 245.3 270.9 268.8382 3349278 74544
1-Jul-14 245 247.15 242.8 244.1 244.9623 253956 6222
30-Jun-14 233 244.4 232 243.5 240.0283 318429 9769
27-Jun-14 235 236.2 230.75 231.5 232.8234 235730 5721
26-Jun-14 238 238.9 232.9 234.6 235.9124 180972 3876
25-Jun-14 239.9 241 235.9 237.25 238.4436 163965 3568
24-Jun-14 239.1 243.5 235.5 238.2 240.1013 519410 11313
23-Jun-14 234.45 238.8 233.35 236.4 236.5095 402563 8988
 20-Jun-14 225.9 235.75 223.35 232.25 230.8174 490156 10426
19-Jun-14 232.5 234.45 224.65 226.45 228.57 334956 13196
18-Jun-14 236.7 239.35 228.9 231.1 234.4682 450170 10013
17-Jun-14 228.75 236.35 226.5 235.55 232.8598 355381 9764
16-Jun-14 230 230.8 220 228.1 225.5973 461753 13605
13-Jun-14 237.8 246.55 223.9 230.55 236.098 907071 18088
12-Jun-14 238.55 242 233 236.9 238.1254 329115 7674
11-Jun-14 247.9 251 235.7 237.7 242.832 661477 14439
10-Jun-14 255 255 242.85 246.1 246.1303 621343 14704
9-Jun-14 258.1 261.45 252.25 254.55 256.5008 648486 15316
6-Jun-14 243 260.5 242.6 257.55 251.6842 1005901 21485
5-Jun-14 245.4 245.6 237 241.55 240.2491 982251 9996
4-Jun-14 242.1 245 237.8 243.8 242.0791 698598 13589
3-Jun-14 228 241.65 226.8 240.25 235.864 1145607 22440
2-Jun-14 228.1 230.3 224.4 226.1 226.9176 372911 7629
30-May-14 213.15 229.15 213.15 225.85 222.6267 767134 15818
29-May-14 222 222 212 212.8 215.3417 335590 7052
28-May-14 215.25 222.7 214.55 220.55 219.5083 385095 8908
27-May-14 222.75 223.4 212 214.25 216.0486 338943 10401
26-May-14 229.4 235.7 211 222.65 228.0536 880459 18978
23-May-14 228 229.1 223.6 227.45 226.6861 287830 6648
22-May-14 227 230.65 224.55 225.75 227.1281 504963 11314
21-May-14 237.55 237.55 224.4 225.95 230.0529 624914 14607
20-May-14 233 244.5 231.85 235.85 236.9453 1312352 29266
19-May-14 227.5 232.8 225.65 231.65 229.2903 1118060 23982
16-May-14 232 235.4 219.8 224.65 227.2817 3555417 61602
15-May-14 219.5 227.1 215.7 220.35 221.9938 2344887 48247
14-May-14 226.15 229.5 215.6 217.15 222.1728 2301756 39632
13-May-14 210 226.6 210 224.25 221.0861 2976496 57581
12-May-14 206 209.45 200.8 204.85 206.3037 1016022 18892
9-May-14 191 208.3 189.15 204.6 201.1411 1471326 32351
8-May-14 190 191.55 185.15 190.15 188.5059 531405 10989
7-May-14 193.7 196 187.6 189.55 193.2457 656135 11616
6-May-14 186.3 193.7 186.3 192.2 189.9855 481504 12673
5-May-14 186.7 190.3 182.4 186.05 186.6283 583535 11713
2-May-14 190 192.45 184.1 186.1 187.1885 621887 14935
30-Apr-14 193 194.5 174.85 188.3 185.7554 992674 17963
29-Apr-14 194 196.8 190.5 191.65 194.0778 768444 14938
28-Apr-14 199.9 199.9 189.7 192.55 193.3741 718511 14893
25-Apr-14 205.8 207.1 197.3 198.7 201.1672 807632 18057
23-Apr-14 208 213 203.85 204.7 208.4348 900154 19379
22-Apr-14 205.95 209 202.4 204.8 205.5783 556596 11031
21-Apr-14 199.5 209.4 199.05 204.1 205.566 1180778 24606
17-Apr-14 195.65 203.6 195 198.25 199.4575 980180 21000
16-Apr-14 187.2 198.4 187 193.9 194.6889 1064941 23093
15-Apr-14 195.25 196 185.65 186.85 188.6196 559965 10662
11-Apr-14 194 200.65 188.5 193.65 194.2898 1096071 27985
10-Apr-14 184.45 204.2 184.1 193.65 196.6341 2361937 45545
 9-Apr-14 179.1 184 178 183.25 181.8549 325710 5969
7-Apr-14 180.4 185 176 177.3 177.9192 142682 3861
4-Apr-14 182 183.7 178.6 179.95 180.8457 303945 4971
3-Apr-14 186.5 187.8 179.6 181.55 183.5164 191578 2969
2-Apr-14 187.25 189.7 176 186.1 184.5253 238444 4332
1-Apr-14 188.65 189.4 184.3 186 186.7211 158631 2951
31-Mar-14 187.6 192.85 185.85 187.5 189.2601 288779 4674
28-Mar-14 179.5 188.15 179.5 186 184.0234 585856 8141
27-Mar-14 178.85 180.7 178.5 179.75 179.9132 399519 1577
26-Mar-14 181 183 177.95 178.7 179.8239 134753 2477
25-Mar-14 180 182.15 176.9 179.85 179.6158 371761 1973
24-Mar-14 182 183 174.7 178.15 178.1069 217816 3199
22-Mar-14 180.1 182.1 180.1 181.25 181.2651 22165 392
21-Mar-14 183 184.35 180.05 181.45 182.0604 80435 1573
20-Mar-14 186.45 186.65 181.1 181.75 183.8001 103143 1848
19-Mar-14 190 190.15 184.85 185.6 187.2888 113424 2037
18-Mar-14 183 189.4 183 188.1 187.7081 186541 3149
14-Mar-14 178 185 175.1 183.15 179.8171 182701 2989
13-Mar-14 184 185.75 175.55 179.5 182.4056 125846 2073
12-Mar-14 184.9 186.25 182.1 183.25 183.8503 107460 1824
11-Mar-14 188 189 183.6 184.4 186.175 128379 2337
10-Mar-14 186 190.9 182.35 187.9 187.1484 239848 3987
7-Mar-14 178.1 189.7 176.9 186.9 183.8622 524257 9210
6-Mar-14 177 179.2 175.6 178.5 177.8864 175624 2494
5-Mar-14 176.7 178.6 175.5 176.2 176.8222 153879 2835
4-Mar-14 172 176.75 171.15 175.5 174.1915 230323 4183
3-Mar-14 168.3 173.7 167.55 171.45 171.7291 253989 5850
28-Feb-14 160 169.1 160 167.25 165.0692 161591 2765
26-Feb-14 160 161.2 155.1 160.25 157.991 135470 2066
25-Feb-14 164.8 166.5 158.1 158.95 161.6797 99401 1892
24-Feb-14 166.5 170.65 163.5 164.65 167.3659 276655 5017
21-Feb-14 164.5 167.8 162.65 166.7 165.9697 240810 4015
20-Feb-14 161 167.35 160.15 164.75 164.1153 460523 19903
19-Feb-14 158.5 164.8 158.05 163.75 162.407 257702 4570
18-Feb-14 152.05 159.8 151.5 159.15 155.9189 290519 5841
17-Feb-14 147.5 151.4 146.3 150.8 149.5147 83409 1516
14-Feb-14 145.4 148.15 144.35 147 146.7574 106848 1747
13-Feb-14 146.8 146.8 143.3 143.85 144.7223 38282 690
12-Feb-14 149.35 149.35 144.8 145.8 146.3029 61953 963
11-Feb-14 150 150.2 147 148.1 148.6101 99166 1847
10-Feb-14 148.8 148.8 146.8 147.85 147.5729 48249 679
7-Feb-14 147 152.3 146.55 147.75 149.6746 226269 4277
6-Feb-14 147.2 148.65 145.3 146.15 147.0435 97220 1603
5-Feb-14 148 148.5 144.55 145.75 146.5407 51228 804
4-Feb-14 143 148.1 142 146.75 145.7393 96634 1364
3-Feb-14 146.55 146.7 143.3 143.9 144.7134 51422 988
31-Jan-14 143 147.05 142.65 146.55 145.2271 80520 1317
30-Jan-14 143 146.2 141 141.75 143.1743 56723 1041
29-Jan-14 144 147.75 143.6 146.55 146.2467 126744 1952
28-Jan-14 145 146.3 141.25 141.9 143.7205 94272 1528
27-Jan-14 143.4 147.2 141.15 143.95 144.1927 232375 4078
24-Jan-14 148.3 149.15 144 144.75 146.4168 77923 1849
23-Jan-14 147 149.65 147 148.25 148.5632 178373 2581
22-Jan-14 147.9 149.5 146.5 147.65 147.8854 178455 1682
21-Jan-14 151 151.15 145.8 147.5 147.9084 76137 1518
20-Jan-14 148.5 152.4 148.5 150.95 151.1469 94520 1702
17-Jan-14 150.45 150.85 145.5 148.8 148.4148 95106 1523
16-Jan-14 149 152.15 149 150.3 150.6299 85941 1284
15-Jan-14 146.15 150.5 146.15 149.7 148.9807 120262 1857
14-Jan-14 142.5 149.7 142 147.05 145.4574 365531 4120
13-Jan-14 149.25 149.6 142.35 143.8 144.5535 213285 3379
10-Jan-14 149.5 151.8 147.15 148.15 149.703 100192 1565
9-Jan-14 151 153.05 148.45 149.6 150.5018 115908 1994
8-Jan-14 146.65 151.9 144.1 150.35 149.2359 162946 2710
7-Jan-14 151.9 152 145.5 146.05 147.9129 178983 1957
6-Jan-14 150.8 152.35 149.1 150.8 150.8876 100742 1698
3-Jan-14 152 153.75 147.5 150.1 150.4074 195361 3285
2-Jan-14 155 159.3 151 152.6 156.598 446925 5688
1-Jan-14 155.85 157.8 155.8 156.15 156.5575 141907 1719
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
46617800 23237 13.36 6.1 3.1
46714707 30077 17.04 5.4 -3.1
44553043 29996 18.12 5 -0.9
42417642 22324 13.9 9.15 5.8
31568396 26342 21.62 5.7 -3.6
71291923 40549 14.98 8.75 -0.55
54341028 38190 18.66 11.4 -9
32317587 20085 16.98 4.85 -0.25
50143312 32117 17.44 8.35 -4.25
33466357 25862 21.4 5.45 -4.6
36268326 41848 32.42 7.1 -4.9
1.2E+008 58905 13.78 8.65 -2.95
23297715 20281 24.76 6.15 -4
43125081 37322 24.6 9.15 4.1
18387735 25922 39.7 6.05 -3.6
58464000 37137 18.29 6.95 -4.25
1.1E+008 73004 18.42 8.15 5.25
74444809 46026 17.12 7.9 2.1
46665722 25820 15.08 4.45 -1.85
80762200 21222 7.05 8.85 2.55
40346645 33842 22.6 11 -9.4
42093871 24937 16.31 7.6 -3
59366615 32365 15.23 5.75 0.25
93746230 61722 18.12 11.4 1.3
63708154 36310 15.35 10 6.9
79945689 44279 14.56 10.05 3.3
53451153 36806 17.88 7 -4.9
52589833 33524 16.69 6.35 -1.45
47798126 18850 10.25 5.9 3.5
1.1E+008 60152 14.17 19.15 -9.35
58127495 48568 21.92 8.9 -4.5
32481390 16131 13.16 7.05 -0.25
47738577 30706 17.09 11.65 -7.65
87069422 68982 21.14 22.35 -13.1
1.1E+008 119617 31.45 19.7 -11.5
68016523 33220 14.32 10.65 7.4
1.3E+008 70333 15.31 21.65 16
86288866 96277 32.36 11.85 -7.9
82313388 117146 41.64 6.9 1.25
84846223 43325 14.74 7.4 0.45
1.2E+008 73105 17.81 15 -11.9
1.0E+008 58583 17.38 6.35 -2.15
83156972 57067 20.94 6.45 -0.5
24706092 19867 24.62 5.9 -4.65
1.3E+008 101435 23.62 8.2 5.65
1.4E+008 69762 15.38 9.5 -0.05
3.0E+008 171659 17.63 17 -8
6.8E+008 277647 12.45 36.1 24.8
3.8E+008 944883 70.97 11.1 -0.05
1.0E+008 53211 14.6 6.35 -0.2
1.9E+008 164532 24.63 17.35 13.2
1.2E+008 80065 18.71 10.35 4.7
96892959 99897 26.85 16.75 14.7
31512144 29980 23.97 5.55 -3.1
49441614 37442 19.23 5.95 3.45
91658438 104978 29.14 14.4 -11.35
20848973 24605 31.3 5.35 -2.4
35783429 26959 20.01 5.15 1.95
66779393 22559 8.95 6.1 -1.35
54610466 46062 22.48 5.95 -4.25
54610466 46062 22.48 5.95 -4.25
78929435 26671 9.01 6.35 -1.15
1.1E+008 65504 15.14 20.05 4.5
95521957 36646 9.75 10.25 -1.3
95832406 58606 16.08 19.45 -15.05
58204132 36845 16.93 9.1 0.6
96162722 67886 18.94 9.85 -4.95
56615612 44370 21.23 6.3 -4.65
56481340 57703 28.14 4.5 0.25
85747304 82347 26.4 5.1 0.8
1.0E+008 137321 36.43 8.5 -5.35
69034003 64868 25.57 9.8 -7.45
86000277 79918 25.5 7.55 3.15
1.3E+008 187706 39.69 7.9 4.75
66512088 41019 16.42 7.65 0.9
52431222 29560 14.82 10.1 3.95
1.4E+008 107782 20.57 13.35 -10.4
1.2E+008 45204 10.15 5.35 -3.55
1.4E+008 64331 12.4 4 3.2
75125624 47271 17.03 7.55 0.9
80792964 87139 29.14 3.9 1.55
1.5E+008 138207 24.87 12.6 9.2
1.2E+008 46730 9.94 6.05 -3.75
78187844 49744 16.79 4.9 0.65
54829559 44404 21.29 5.75 0.9
1.5E+008 57955 10.04 16 7.35
1.4E+008 140639 25.64 7.9 -4.45
99145478 74495 19.83 10.85 -8.2
60193536 40505 18.23 6.1 -4.6
65697894 31572 13.1 6.1 1
1.1E+008 59386 14.81 10.75 -4.4
99377709 44217 12.19 7.45 -2.45
1.1E+008 81339 20.69 8.45 4.4
1.3E+008 101201 21.4 11.1 -7.35
2.3E+008 121574 14.39 16.55 14.45
1.4E+008 79793 15.06 9.25 2.5
1.3E+008 58902 11.31 8.8 -5.35
5.0E+008 291410 14.94 17 14.15
2.5E+008 145862 14.12 8.4 -2.35
83962990 97282 27.56 7.05 4.4
66768208 75551 26.28 5.3 3.95
1.1E+008 44933 9.38 6.1 1.9
63872943 28708 10.09 6.85 -4.6
1.1E+008 43700 8.89 9.2 -8.25
99373741 84628 19.78 10.35 -3.5
79806625 58467 16.82 6.65 5.05
42604348 38094 20.4 7.45 -4.7
58077409 47789 18.69 6.35 2.25
45143035 47501 23.89 7.05 -2.65
41945635 39434 21.24 2.95 1.1
1.1E+008 60397 12.86 4.25 -0.4
1.7E+008 242226 32.56 6.5 1.3
62506389 40282 14.23 3.6 0.5
64074581 47775 16.35 4.8 -0.7
1.1E+008 47019 9.13 6.9 -3.1
1.3E+008 133754 22.85 5.4 -0.7
71946702 65492 19.81 5.6 -2
9.3E+008 3725439 87.83 7 -2.4
1.5E+008 119177 17.83 4.25 -2
1.3E+008 197466 31.51 9.9 7.95
64641172 89449 28.66 7.4 -3.55
91153875 119338 27.71 7.5 -6.6
1.1E+008 131554 25.33 3.4 -0.65
1.1E+008 151230 29.86 8.45 7.2
67168715 112610 34.5 4.05 -2.45
60078345 86897 29.79 4.1 1.7
35771253 44135 25.13 3.4 -2.35
47383019 66014 28.43 4.15 -3.45
89917883 218493 49.66 3.35 2
1.4E+008 254351 35.69 7.45 2.15
1.2E+008 306777 53.26 3.8 0.2
53166244 60471 23.39 5.25 4.45
62415212 96850 32 7.1 -4.35
34785941 37239 22.14 5 1
35528866 51530 30.15 3 -1.7
74589028 74036 20.42 6.6 -0.05
73411944 74255 21.11 5.7 -3.15
98801087 100198 21.06 7.6 4.75
38953689 30832 15.87 5.8 1.5
43157815 53595 25.27 4.05 0.55
70532319 64680 18.62 4.9 -1.95
61494932 73857 24.63 5.8 -2.3
76616690 72304 19.36 5 -0.05
93138391 89195 19.3 8.5 0.95
63183512 65663 21.2 4.75 -2.65
1.4E+008 117277 17.52 5.4 1.95
2.3E+008 276068 23.91 11 10.2
1.0E+008 82312 15.72 7.7 0.6
67206039 69002 19.49 8.5 -2.9
1.3E+008 191079 28.61 7.45 5.35
87985158 107242 22.52 5.8 2.75
49669009 60355 22.19 2.6 0.8
81025413 73745 16.32 4.75 -1.4
2.0E+008 453895 40.65 3.8 2.55
3.5E+008 810569 41.36 9.95 5.85
2.4E+008 682955 51.55 13.65 -11.15
1.4E+008 383048 51.34 4.9 -0.15
1.3E+008 398001 54.99 4.45 -2.65
1.7E+008 545579 60.14 8.25 -4.2
2.4E+008 217447 17.69 20.6 -5.65
58079629 72329 24.39 4.2 1.9
1.1E+008 103982 18.67 6.6 -0.2
4.2E+008 1826409 85.63 4.4 -3.9
4.6E+008 1885012 81.79 3.85 0.9
3.0E+008 190353 12.48 8.75 -3.05
3.5E+008 316410 18 13.25 -11.4
6.4E+008 755041 25.09 29.75 -27.85
1.4E+008 130329 22.7 9.2 1
36066119 29515 19.14 6.35 -4.6
41916792 45929 25.91 6.9 1.9
38825286 33639 20.64 8.9 -7.6
2.5E+008 637259 59.91 13.85 10.75
93031356 188432 46.6 5.85 -0.95
33284150 43171 30.05 3.3 0.9
37701861 33255 20.38 5.7 1.65
47779754 53231 25.83 7.9 -3.85
31315542 23694 17.67 4.4 0.95
47724564 53239 25.87 8.3 -5
49691794 60883 28.7 5.8 -0.95
45690066 42230 21.43 8 3.3
54353571 60415 25.07 10 7.9
36950798 45648 26.97 5 0.95
75871847 95945 27.82 12.85 -11.85
1.3E+008 309558 54.06 7.8 -2.85
74125538 85211 26.59 18.45 -15.15
1.0E+008 253801 59.62 8.5 -6.55
33256021 36936 27.02 7.7 -4.75
53704867 71363 32.52 8.4 -0.3
59796101 87328 35.75 9.1 4.95
39766163 64535 38.55 7.4 1.05
35242313 35764 24.15 10.1 -4.7
1.7E+008 578852 81.31 6.2 -1.95
54532104 62048 27.18 5.9 -3.7
45596815 43743 23.18 7.7 3.75
61070165 56758 22.27 7.3 5.05
1.0E+008 123750 28.16 9.5 5.2
31161063 34813 25.31 6.6 -0.75
32538863 33483 23.61 5.75 -4.8
63843852 53404 19.52 7.4 -1.85
54999072 46921 19.65 6.4 3.95
32299490 46448 32.53 4.5 -2.45
64057067 29969 10.61 10.7 0.4
49964443 42320 19.33 10.6 5.25
63938949 58453 20.59 6.05 -2
76074983 56328 16.62 11.1 5.05
87389247 82095 20.44 13.4 8.8
48504086 36523 15.31 11.4 10.4
68102538 55145 16.12 8.3 -6.3
47977390 48725 20.34 7.95 -1.85
39358377 43210 21.67 6.1 -3.3
39012310 47206 24.3 4.65 -2.7
32282827 36247 23.05 5.55 -2.15
34118732 27626 16.76 7.55 -4.1
42604283 36447 17.81 4.7 -1
89669185 85635 20.14 10.15 -5.15
1.4E+008 101698 15.34 17.75 8.6
3.0E+008 975596 64.82 10.55 6.7
64757764 73215 21.55 9.3 5.25
2.0E+008 149354 13.3 20.25 -9.8
58168471 82290 27.78 21.1 -13.7
2.0E+008 751459 74.24 11.9 -7.45
41873823 41534 20.87 4.05 0.05
61338004 57800 20.11 7.65 -0.25
63205368 107669 36.13 8.95 -4.85
46336146 43552 20.17 7.45 4.2
42518148 42492 21.06 6.35 -1.55
59419728 66917 24.66 12.2 -7.65
63954438 63883 21.88 9 7.8
63738379 69744 23.36 7.55 1.3
1.2E+008 98515 17.02 12.55 -4.85
52416247 66512 27.45 5.75 -4.6
36417900 33511 20.45 7.95 -3.65
71134531 91924 28.52 8.2 -3
77430469 79292 22.51 8.6 -1.95
62764909 86044 30.23 14 -10.45
75614984 115352 34.76 15.45 13.85
1.0E+008 152834 32.75 15.95 7.45
1.3E+008 396340 69.65 12.5 -8.35
61782558 47402 17.49 8.2 0.45
85204285 86608 23.34 17 -7.6
50024672 57702 27.33 6.8 2.7
66716674 96390 34.02 5.6 -3
68884541 84403 29.74 7.7 -3.45
63375627 69906 26.99 6.6 -3.45
47133099 36230 19.53 7.25 -2.5
39335931 38707 25.29 5.5 -2.9
55846443 56862 26.69 10.45 -6.3
53037773 47803 23.88 8 7.05
27604304 33077 31.23 3.6 -1
44202001 46261 27.49 4 -3.35
60996366 77263 33.44 4.7 0.25
41214978 38472 24.31 5.4 1.5
46578493 28460 15.78 7.05 0.5
40495988 51400 32.76 4.25 -2.25
1.1E+008 232854 56.55 4.7 -3.3
51557449 82841 41.87 4.55 0.5
87855667 106832 31.54 7.65 5.3
62534218 93368 38 5.75 4.55
42792645 30358 17.9 5.35 -2.4
57383223 64399 28.46 6.9 -5.25
1.1E+008 128301 29.97 15.95 14.6
67891482 87703 31.48 11.5 -6.85
55603422 73104 32.4 7.05 1.7
61098003 7.7 -7
47719108 59936 31.71 4.5 -3.25
38922438 42321 27.87 4.5 -1.35
79220881 111829 36.13 3.3 -0.55
73645976 62251 22 5.25 -2.4
61357194 54759 23.48 4.95 -1.45
96964528 104337 28.46 7.5 -4.85
62920306 42290 17.96 5 -1.8
46797032 48924 28.19 4 0.35
53888465 71609 35.88 4.85 -2.65
60320478 63360 28.57 7.3 -6.35
3.9E+008 1102716 77.75 5.1 2.4
53586792 39298 19.87 4.5 -0.85
60041920 52255 23.41 5.85 2.85
4.9E+008 1638803 90.55 6.5 -2.45
57618937 45478 21.55 6.55 -4.45
58047879 46546 21.68 8 6.45
99264411 148715 39.82 7.15 0.9
17917191 30416 45.43 3.05 -0.4
1.1E+008 113159 28.28 14.15 -10.3
93888414 86973 25.82 8.6 -4.85
61941316 65408 30.07 6.8 2.9
1.0E+008 60981 17.18 9.7 -5.2
69183289 70176 29.49 7.75 -5.3
84719052 88600 30.86 11.65 -7.95
2.0E+008 153050 22.34 12.55 1.45
60951788 65319 32.01 8.75 -5.3
60321411 69279 34.54 5 -2.45
89341272 121344 41.16 11.95 -9.25
53079333 74718 43.94 6.15 -5.4
33568603 24975 23.43 5.85 0.85
28538943 32229 35.57 4.75 -2.15
50886437 35914 22.08 5.4 4
82414766 85719 32.58 11.35 -10.25
44333220 46146 33.17 8.5 -6.75
54092569 28909 17.32 10.2 -5.2
65736677 39865 19.95 5.25 1.9
44174404 32213 23.75 6.1 2.3
33622505 26829 25.74 6.4 4.05
46541570 31894 22 6.45 0.8
55491805 44900 25.96 8.95 -4.15
2.2E+008 489045 69.17 9.45 7.05
52321916 42135 25.44 7.6 -2.1
62355052 53094 26.96 8.15 -3.8
1.2E+008 116967 31.26 9.75 7.55
95465704 61627 19.52 7.25 2.45
1.1E+008 120162 33.05 9.6 -1.65
2.2E+008 341257 46.07 13.6 -9.65
1.2E+008 179948 45.46 7.9 2.3
1.3E+008 161182 38.84 13.6 -10.45
1.0E+008 93446 28.97 7.3 -5
1.5E+008 272086 58.69 17.2 -15.6
47448170 41066 28.83 5.65 -4.1
1.1E+008 29002 9.15 13.85 1
36088437 24770 22.93 6.2 -3.05
57561413 48225 27.67 7.6 2.15
51938489 27884 17.58 7.7 6.65
52850033 28699 17.72 12.8 -5.15
49564272 32127 20.82 12.45 7.1
55929235 39486 22.89 6.95 1.75
1.0E+008 79527 25.09 15.65 -6.15
58895620 36668 20.7 23.75 -18.3
59737228 46862 26.26 12.75 0.75
55241758 27195 16.75 8.55 2.45
74391443 61212 27.87 14.1 -10.3
76711152 61313 27.73 15.7 -2.8
1.8E+008 101499 20.03 26.9 -10.5
1.1E+008 87200 29.28 11.7 2.35
1.1E+008 56766 18.43 14.35 1.95
84045528 50419 20.88 18.6 3.05
1.1E+008 62190 19.15 23.3 10.9
1.2E+008 85539 23.28 29.75 -12.35
98021117 51702 19.11 10.35 -0.3
1.2E+008 51784 15.43 16 2.45
57666829 37450 23.65 12.6 1.9
1.1E+008 55866 18.92 11.25 1.95
68954837 41854 21.84 9.1 -6.7
3.4E+008 237230 25.33 26 24.1
1.6E+008 225800 48.16 11.8 9.2
1.8E+008 464783 84.49 11.55 -9.95
60735906 26851 14.73 12.5 -9.05
92582497 38052 13.99 8.3 -2.75
2.4E+008 580875 83.65 9.6 -6.1
54155258 38811 24.57 11.75 6.45
52330174 43334 28.23 6.7 -2.55
3.5E+008 790097 74.75 11 8.3
51281748 47475 30.52 7.8 4.5
43749042 44036 32.46 8.1 4.25
1.1E+008 267696 78.53 4.4 0.5
22373251 30491 42.84 2.75 0.6
29060091 25958 28.07 4.7 -1.85
41673114 42946 32.6 10.5 -9.5
46052707 71798 50.77 9.85 -8.4
69993697 57465 27.14 9.2 7.3
40468841 42083 33.6 5.7 2.1
32415031 21947 21.99 10.55 -5.55
23061031 22673 32.21 7.1 -3.8
89517480 150897 55.25 10.35 -1.65
71576064 58310 26.55 5.55 1.95
44600543 38310 27.34 5.25 2.7
26600295 33726 40.26 8.25 -5.5
28884446 20807 22.96 8 4.45
62061575 59805 30.63 6.2 -0.65
48559846 35772 23.33 10.25 -5.85
96710950 87562 29.29 11.35 -9.6
1.1E+008 108083 31.32 13.55 11.75
46405413 57121 39.29 6.15 4.05
97888664 69023 22.7 6.4 0.9
60374102 54467 28.47 6.5 3.25
41539410 34426 25.75 6.3 4.75
44092152 33448 23.34 6.15 4.75
1.3E+008 256469 60.32 6.3 2.1
69082286 60698 27.41 6 -0.85
71951565 35477 15.4 7.65 2.65
68330671 39400 18.07 8.05 -5.1
80901349 80344 31.35 7.15 4.9
68058366 55818 25.41 9.75 3.65
58251727 64308 34.01 10.15 -7.5
56336676 82876 45.78 4 -2.2
75500001 95321 39.43 6.6 -1
70704755 81524 35.44 11.9 3.3
68770231 40981 18.62 8.85 -1.45
75652250 76811 31.31 12.7 10.25
1.3E+008 103694 24.92 17 -13.65
58258098 67091 35.96 7.7 4.65
96660413 88449 28.09 10 4.2
59808675 43931 22.45 16.05 -12.25
75534643 37134 15.36 6.6 -1
1.8E+008 79383 13.62 16.05 11.05
4.9E+008 135916 8.28 22.9 -12.95
1.9E+008 92332 15.27 14.15 -6.7
1.2E+008 92614 25.46 16.4 -11.4
90369405 63377 22.94 12 -10.35
78598199 23555 9.89 19.25 -7.9
31429946 14872 16.06 8.3 -5.4
32950256 14167 14.9 6.6 1.05
36209691 17203 16.42 10 -4.3
62655190 38018 21.26 8.25 2.45
82253873 57341 24.28 8.4 5.8
40715173 23156 19.45 5.9 1.8
56740133 25481 15.31 9.3 -0.45
44968998 31952 23.91 10.55 8.15
52766886 41558 26.21 11.4 -6.9
64356314 49790 25.89 9.2 -6.15
61644247 27968 15.45 8.85 -2.05
1.5E+008 352223 77.76 10.8 -9.4
1.9E+008 430537 78.1 7.9 6.9
57871026 29536 17.1 16.3 10.6
73031706 49687 21.97 16.6 -8.8
90626776 77554 28.66 15.2 -11.1
1.1E+008 58402 18.77 13.9 -7.05
2.4E+008 139728 19.96 27 22.4
46832313 37387 25.29 10.95 5.6
38594626 30688 24.78 9.1 3.5
67658976 32715 14.72 12.05 -2.2
1.1E+008 206247 58.16 18 -10.8
34373900 23045 21.23 6.15 -1.9
36126556 25350 22.27 6.65 2.5
56427804 45237 24.97 13.15 -2.65
62325767 45988 23.32 10.25 -0.65
72192062 92409 40.33 16.2 -11.1
52743901 52897 32.83 10.35 -3.85
59687905 27818 15.25 9.95 -0.6
58116382 34690 19.65 10.1 -6.35
75238324 61437 26.72 11.2 8.05
51806752 30017 18.52 9.45 1.65
45017045 26842 18.87 8.4 -4.55
50630889 57231 36.31 7.7 -6.05
53834396 24703 14.76 8.55 2.85
58119892 38637 21.11 10.85 8.8
27079619 18682 21.34 5.25 2
50300889 38462 23.7 9.9 -2.05
40066669 41074 31.47 6.8 3.25
52050702 41286 23.98 11.5 -1.25
39967503 40214 31.24 12.5 -5.3
49635906 35222 22.21 6.8 5.85
60935547 33771 16.89 9.25 1.8
4.6E+008 1373548 91.73 8.4 -6
1.9E+008 429208 71.06 9.95 -5.75
50977612 30114 18.78 12 -5.55
53977321 43332 25.57 6.5 -3.9
71823363 50940 22.45 8.9 2.55
72415325 43456 18.57 11.3 4.9
1.2E+008 82378 21.97 11 -6.3
62271816 54079 26.92 6.75 3.4
1.2E+008 81960 20.85 16 -11.3
65053715 59742 29.5 13.3 -7.4
79115935 85857 35.68 13.55 -8.5
61254231 26998 14.62 7.55 0
98363229 60193 20.66 18.8 -16.8
89849289 67054 25.06 6.4 4.05
1.1E+008 65665 18.93 9 0.2
3.7E+008 144611 13.61 31.25 -18.5
1.4E+008 97086 24.01 20.95 15.7
61358992 29317 15.66 9.8 -1.4
72781374 52831 24.12 9.8 -8.4
93038005 42796 15.15 16.65 9.95
64181772 33915 17.21 10.4 -8.05
62385586 39864 21.25 11.15 -7.15
1.2E+008 43080 11.59 16.7 -0.85
52903731 31448 19.81 4.9 0.25
78985122 44051 18.72 11.6 -4.55
89972520 35533 13.34 12.55 -3.5
1.1E+008 81381 24.1 11.4 8.2
1.4E+008 60867 14.23 9 5.9
1.7E+008 66581 12.25 18.75 17
4.6E+008 1199582 78.28 15.8 2.2
1.1E+008 79776 22.9 15.7 -12.9
1.0E+008 57290 17.43 14.5 -8.3
87486762 59774 22.32 12.95 -8.15
72372324 55725 25.42 10.1 -8.6
1.0E+008 65971 22.07 10.8 -5.95
3.8E+008 491860 44.1 27.9 -6.8
1.1E+008 74933 24 10.75 2.55
1.8E+008 75229 14.11 15.15 -4.8
1.0E+008 57118 18.98 7.8 -3.95
5.1E+008 735054 49.12 22.2 15.05
1.0E+008 128087 42 5.45 1.3
45357431 29487 21.39 6.85 -2.4
37329262 29911 26.45 5.4 0.55
67330899 66812 32.78 8.15 -3.45
55733681 22477 13.34 8.4 4.95
72481157 36928 16.87 11.5 -7.2
75286236 36003 15.71 10.55 8.1
70764043 59768 27.5 10 -5
1.3E+008 177639 43.64 9.8 -3.15
1.4E+008 124765 28.98 15.4 -8.85
1.3E+008 142323 36.48 12.85 9.5
84223244 42668 16.37 10.65 -0.8
1.5E+008 63215 13.8 15.7 0.1
56810019 31325 17.86 6.95 2.5
95660314 60889 20.51 7.95 0.35
67243639 35772 17.01 6.35 0.65
1.2E+008 61461 16.53 9.1 1.5
3.2E+008 218235 21.11 22.3 20.4
30279104 24305 23.43 5.9 2.45
30978186 20656 19.15 6.2 4.35
44457895 52121 33.35 5.7 -3.5
64002156 36646 16.69 10.25 -2.2
31863321 20019 18.22 7.15 0.15
47697982 37183 22.6 7.25 -1.9
71840106 84891 33.77 15.25 14.2
56610842 42658 20.58 10 2.35
75100055 84918 31.5 14.8 -11.5
65422649 63423 27.59 14.85 12.9
82931119 65259 22.21 11.3 -2.15
81543400 83321 28.43 12.25 4.55
52388758 40754 21.3 8.95 5.3
69363150 47915 18.77 13.1 -4.5
58837911 65437 31.17 9.9 -5.3
64318629 44771 20.01 8.05 -0.45
51394017 47074 26.46 8.8 -4.55
55602872 36953 19.31 6 4
56570561 50709 25.77 6.85 -3.15
56726269 47351 24.14 8.45 -1
73505207 55103 21.95 9.2 -0.7
62747398 53142 24.86 7.7 -3.9
51273078 39168 22.67 7.25 -0.85
82350406 69221 25.11 12 -8.15
1.0E+008 71176 20.93 7.4 2.05
92457410 83790 27.41 7.05 0.5
58656655 31922 16.13 8.95 2.9
1.2E+008 53541 13.86 11.6 -5.05
1.0E+008 58524 17.48 7.2 3.8
51598440 41977 24.01 5.2 -1.35
57540481 44214 22.76 6.3 2.25
94748741 74749 23.45 13.4 -8.55
2.1E+008 142211 20.27 11.05 4.1
85851087 53310 18.16 7.55 -2.35
2.1E+008 73940 10.28 13 -3.7
50021686 33626 19.57 11.35 3.8
47453274 19685 11.99 9.4 -4.4
66232160 40215 17.55 9.7 3.95
88241591 83208 26.61 12.45 9.55
51207970 37975 20.16 3.65 -1.3
49015580 47964 26.23 9.55 8.6
30112767 37248 32.39 5.8 -2.45
29804438 30698 27.33 10.45 -7.05
12402537 22259 48.5 2.5 -0.35
61734752 87299 37.74 6.35 5.15
72024482 95832 34.8 7.05 1.9
60015583 67206 28.94 7.45 4.75
81961174 66159 20.11 11.6 -3.35
61051309 40560 17.09 11.7 -7
87832035 50738 15.02 8.85 -3
75309594 49595 16.93 11.5 0.85
74358974 103668 36.45 10.65 -9.9
62290418 63675 27.28 7.2 6.15
45418242 36152 20.82 6.05 0
91446981 112795 32.84 18.25 -15.15
1.8E+008 511546 78.51 9.85 -3.4
60601127 45814 21.23 10.65 -2.05
73004463 78017 30.12 7.55 -0.3
69009161 80636 32.13 12.8 10.1
1.0E+008 150436 39.15 6.7 -1.95
92140733 88177 25.58 13.95 -6.95
62845601 84036 37.27 16.3 -14.55
59427741 86968 41.81 6.4 1.6
75308877 88020 33.63 11.95 -10.05
1.4E+008 173588 37.06 17.7 12.1
78464721 84682 30.09 10.95 1.75
66325576 72009 31.03 14.85 -12.6
45863299 31465 20 5.65 -0.9
79856410 64139 23.75 7.3 -2.25
54695335 33970 18.21 4.45 -1.65
79665140 50985 18.77 8.25 0.8
89028356 79213 26.4 7.85 -6.7
1.5E+008 133651 27.01 11.15 8.05
62091919 36831 17.2 6.2 -2.05
1.1E+008 87076 23.16 6.6 -1.55
1.0E+008 79583 22.55 7.1 -1.45
77708671 35413 13.19 5.4 1.75
1.3E+008 90255 19.22 11.1 1.4
1.0E+008 97764 27.13 12.7 -6.95
1.2E+008 69916 17.52 17.3 -11.8
72433941 58762 23.92 11.3 4.55
1.1E+008 107653 29.32 8.95 -3.45
81541717 42713 15.55 5.7 -0.65
2.0E+008 90899 13.8 7.5 1.9
2.2E+008 125951 16.77 12 5.25
1.9E+008 137530 20.4 13 10.1
68828652 40163 16.07 5 -0.85
84164150 113806 36.76 7.05 -3.6
1.7E+008 248585 40.04 9.9 2.95
1.0E+008 147820 39.69 5.25 -0.85
2.2E+008 440203 54.44 6.7 3.4
1.4E+008 233499 44.15 5.15 -0.85
1.2E+008 66627 15.05 9.7 -4
2.8E+008 111102 10.87 10.1 1.25
1.8E+008 271122 41.01 6.65 1.1
72562791 56547 20.5 7.9 3.4
1.1E+008 155755 37.31 7.8 1.2
2.9E+008 699615 63.99 6 -3.8
1.2E+008 203358 46.47 9 -4.6
1.5E+008 99696 18.5 12.85 -2.3
1.2E+008 58093 12.93 12.55 -5.15
1.3E+008 69821 14.74 10.7 -2.45
95551014 50523 14.92 9.95 -6
89806692 50418 16.05 7.45 -3.1
1.6E+008 103575 19.34 8.95 -2.75
3.6E+008 174141 13.76 17.75 3.85
2.9E+008 196144 19.56 7.05 0.6
3.3E+008 267573 22.14 22.45 16.1
1.6E+008 101886 16.26 9.2 7.75
1.1E+008 61540 13.88 8.1 2.85
2.6E+008 159613 16.18 35 -23.15
4.1E+008 249349 16.57 32.8 3.2
3.4E+008 114545 8.9 22.85 7.8
1.4E+008 122412 24.22 27.4 -22.4
3.0E+008 157666 14.71 13.4 2.6
2.1E+008 83822 10.73 7.65 3.75
1.5E+008 120013 22.3 7 -2.55
9.0E+008 499591 14.92 33.4 25.6
62209658 76190 30 4.35 -0.9
76431974 90291 28.36 12.4 10.5
54883454 45572 19.33 5.45 -3.5
42693535 43178 23.86 6 -3.4
39096412 37355 22.78 5.1 -2.65
1.2E+008 135737 26.13 8 -0.9
95209965 84295 20.94 5.45 1.95
1.1E+008 87762 17.9 12.4 6.35
76560892 84957 25.36 9.8 -6.05
1.1E+008 154030 34.22 10.45 -5.6
82753961 76061 21.4 9.85 6.8
1.0E+008 112927 24.46 10.8 -1.9
2.1E+008 232973 25.68 22.65 -7.25
78370652 92634 28.15 9 -1.65
1.6E+008 132371 20.01 15.3 -10.2
1.5E+008 226134 36.39 12.15 -8.9
1.7E+008 157792 24.33 9.2 -3.55
2.5E+008 238079 23.67 17.9 14.55
2.4E+008 580280 59.08 8.6 -3.85
1.7E+008 222219 31.81 7.2 1.7
2.7E+008 333786 29.14 14.85 12.25
84620056 74250 19.91 5.9 -2
1.7E+008 151195 19.71 16 12.7
72266508 82906 24.7 10 -9.2
84531556 92639 24.06 8.15 5.3
73228151 93054 27.45 11.4 -8.5
2.0E+008 193976 22.03 24.7 -6.75
65247065 92300 32.07 5.5 -0.55
1.1E+008 157465 31.18 6.1 -1.25
1.4E+008 182832 29.26 13.15 -11.6
3.1E+008 493558 37.61 12.65 2.85
2.6E+008 362614 32.43 7.15 4.15
8.1E+008 758556 21.34 15.6 -7.35
5.2E+008 442308 18.86 11.4 0.85
5.1E+008 679680 29.53 13.9 -9
6.6E+008 531982 17.87 16.6 14.25
2.1E+008 253153 24.92 8.65 -1.15
3.0E+008 278698 18.94 19.15 13.6
1.0E+008 114315 21.51 6.4 0.15
1.3E+008 153813 23.44 8.4 -4.15
91478771 129546 26.9 7.4 5.9
1.1E+008 138178 23.68 7.9 -0.65
1.2E+008 195203 31.39 8.35 -3.9
1.8E+008 205873 20.74 19.65 -4.7
1.5E+008 161199 20.98 6.3 -2.35
1.4E+008 134443 18.71 10.2 -7.35
1.6E+008 228435 28.28 9.8 -7.1
1.9E+008 212697 23.63 9.15 -3.3
1.1E+008 81369 14.62 6.6 -1.15
2.4E+008 192830 16.33 10.35 4.6
2.0E+008 139898 14.27 8.6 2.6
2.1E+008 215627 20.25 11.4 6.7
1.1E+008 138277 24.69 10.35 -8.4
2.1E+008 203213 18.54 12.15 -0.35
4.6E+008 409999 17.36 20.1 9.2
59231967 136306 20.92 6 4.15
25385872 46167 16.18 9 -3.1
54967160 71094 23.39 5.1 -2.05
35157711 62946 32.86 8.2 -4.95
43998944 34193 14.34 13.7 -1.15
29619759 43160 27.21 5.1 -2.65
54654353 79466 27.52 7 -0.1
1.1E+008 182223 31.1 8.65 6.5
71878723 330375 82.69 2.2 0.9
24231808 43288 32.12 5.05 -2.3
66774157 276998 74.51 5.25 -0.15
38794538 103686 47.6 8.3 -3.85
4017741 11010 49.67 2 1.15
14644031 21228 26.39 4.3 -1.55
18957694 29261 28.37 5.55 -4.7
21243048 35270 31.1 5.3 -4.4
35015250 58290 31.25 6.4 5.1
32852760 46249 25.31 9.9 5.15
22955019 32931 26.17 10.2 -4.5
19756551 27908 25.97 4.15 -1.65
23900966 27216 21.2 5.4 -3.6
44887162 62180 25.92 8.55 1.9
96391027 166121 31.69 12.8 8.8
31241115 57160 32.55 3.6 1.5
27209220 46533 30.24 3.1 -0.5
40120317 77489 33.64 5.6 3.5
43617299 71903 28.31 6.15 3.15
26673690 63132 39.07 9.1 7.25
21403046 21349 15.76 6.1 0.25
16071119 33626 33.83 8.4 -5.85
46302600 128688 46.52 7.15 -1.85
39967154 73185 30.39 5.15 2.2
75578887 177619 38.57 7.2 3.75
41852618 77823 30.2 6.75 5.25
45297391 82540 28.41 8.3 7.1
12470875 23550 28.23 5.1 3.3
15680736 28667 26.83 3.8 1.6
5540261 14267 37.27 3.5 -2.95
9063905 25882 41.78 4.55 -3.55
14737069 30442 30.7 3.2 -1.9
7120245 9122 18.91 2 -0.95
33866723 37537 16.59 5.75 0.75
14295573 36291 37.33 3.35 -1.05
7506986 8915 17.4 3.95 -2.25
14083372 41730 43.18 6.1 3.75
7441455 22955 44.64 3.4 -2.65
11693684 26601 33.04 4.4 3.55
8121276 21983 38.76 5.2 -1.25
18535896 44160 34.84 4.15 2.55
13548821 26124 27.71 5.05 -3.1
33506771 28635 12.32 6.05 0.55
11409238 25294 32.46 5.15 -3.55
26499659 92875 52.07 2.65 1.25
26390890 89868 50.36 3 -0.25
11261303 24673 32.41 5.35 -3.5
14286405 23998 25.39 3.9 2.45
14115140 35303 37.12 5.35 -1.65
12945285 22330 25.98 3.15 1.3
17916722 40892 34 4.35 3.55
53169206 169282 46.31 7.7 4.55
30831103 38109 17.87 7.25 -5.45
14999044 24675 24.63 4.65 -1.35
17444359 27333 23.58 4.6 -1.4
24317395 43837 26.9 7.8 3.7
26473896 52634 29.41 6.5 -5.85
15200714 26331 26.14 3.25 0
29383749 38592 19.75 6.25 -1.9
69987560 199296 44.59 8.3 -2.4
22216609 74252 52.32 2 0.3
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 884 894.5 883.3 891.35 890.4729 92659 2530
29-Dec-16 880 886.5 877.5 881.3 882.2645 68982 2352
28-Dec-16 880 890.85 871 876.6 882.6123 91945 3205
27-Dec-16 870 878 864 876.35 871.5805 65828 2432
26-Dec-16 874 884 860.25 867.15 872.518 81132 3272
23-Dec-16 871 884.95 862.6 873.75 875.1569 100966 3408
22-Dec-16 868 874 850.1 869.55 861.2542 130175 4733
21-Dec-16 868.7 876 862.15 866.3 871.4072 66417 2749
20-Dec-16 879.7 882.3 862 868.7 870.9464 91016 3928
19-Dec-16 906 906 876.55 879.7 886.204 120973 5655
16-Dec-16 913 913 899.5 900.9 905.5786 186173 2758
15-Dec-16 912.95 917 903.75 905.8 912.0823 388932 3604
14-Dec-16 910 922.8 910 913.25 916.7309 73288 2549
13-Dec-16 920 920 895.75 908.95 903.9713 97586 3552
12-Dec-16 934 936.8 908.3 910.25 918.1948 86867 5980
9-Dec-16 937 954 936.6 941.65 943.0745 83580 3361
8-Dec-16 944.9 946.7 930.5 935.4 937.0784 87847 3249
7-Dec-16 937 947.85 929.3 932.7 938.5776 60829 2161
6-Dec-16 937.95 943.95 925 934.1 934.0595 77045 2865
5-Dec-16 910 940 895.55 937.95 923.4272 107438 4160
2-Dec-16 936.6 936.6 902.2 905.55 917.7324 131623 5568
1-Dec-16 968 968 936.5 939.05 944.5893 115934 4361
30-Nov-16 969 974.05 955.05 969.85 966.4166 200507 5215
29-Nov-16 942 965 935.8 958.4 955.4854 106326 5844
28-Nov-16 950 967.75 936 938 947.0735 95841 3718
25-Nov-16 946.85 953.2 940.2 945.15 946.5698 79803 4648
24-Nov-16 939.15 966 931 937.7 951.6797 175315 8009
23-Nov-16 915 947 912.3 942.5 933.7715 109818 6272
22-Nov-16 901 915 895 907.35 903.9067 103031 6364
21-Nov-16 925 925 891.75 899.7 902.6472 99633 4187
18-Nov-16 930 930 901 907.25 916.4677 114871 4047
17-Nov-16 934.35 948.3 915 918.25 932.5188 319283 6220
16-Nov-16 921 943.5 903.4 934.35 927.0301 183144 5790
15-Nov-16 970 975 871.8 892.2 894.9719 425435 10878
11-Nov-16 1000 1005 958.55 963.6 973.4278 212986 8523
10-Nov-16 1060 1060 1010 1014.5 1027.78 119705 5066
9-Nov-16 1025 1058 952.4 1051.3 1020.07 181054 10717
8-Nov-16 1040.3 1059.5 1040.3 1056.5 1049.269 56287 2219
7-Nov-16 1047.45 1060 1028 1037.65 1044.134 108537 4501
4-Nov-16 1039.55 1054.45 1034.6 1042.65 1043.814 103754 4431
3-Nov-16 1060 1067.35 1034 1036.95 1046.314 88909 3864
2-Nov-16 1069 1082.35 1056.3 1062.05 1069.293 64500 2850
1-Nov-16 1075 1087.4 1072.45 1075.8 1079.532 51462 2936
30-Oct-16 1079 1085 1073.1 1075.35 1076.362 26644 1132
28-Oct-16 1085 1095.45 1067 1070 1076.081 104603 4167
27-Oct-16 1124.9 1131.4 1081.2 1086.35 1090.711 124391 8247
26-Oct-16 1159 1159 1112.8 1122.7 1123.645 104654 5554
25-Oct-16 1130 1156.9 1117.2 1140 1134.702 182433 6815
24-Oct-16 1165 1165.45 1124 1127.55 1135.943 100905 4709
21-Oct-16 1167.2 1170.05 1144 1153.5 1151.856 153248 5617
20-Oct-16 1173 1176.9 1164.15 1167.2 1170.435 46783 3336
19-Oct-16 1188.5 1188.5 1164 1169.45 1176.546 287951 4456
18-Oct-16 1197.9 1197.9 1166.2 1177.15 1175.284 70258 4519
17-Oct-16 1210 1210 1180.25 1182.9 1188.009 48930 2474
14-Oct-16 1215.1 1220 1205.9 1207.85 1210.305 56579 1285
13-Oct-16 1226.95 1230 1208.25 1212.9 1214.273 53345 2136
10-Oct-16 1188 1217.6 1188 1211.95 1207.976 38728 2215
7-Oct-16 1208 1210 1181 1185.6 1202.237 535070 4968
6-Oct-16 1209 1222.45 1200.1 1208.05 1213.904 75679 3215
5-Oct-16 1192 1222 1186 1208.85 1210.46 89516 3816
5-Oct-16 1192 1222 1186 1208.85 1210.46 89516 3816
4-Oct-16 1192.55 1200 1181.1 1192.3 1193.568 54004 2452
3-Oct-16 1175 1196.95 1166 1191.6 1184.143 72829 2280
30-Sep-16 1174 1180 1156.45 1162.1 1162.369 48686 2307
29-Sep-16 1196 1202.95 1161.1 1167.95 1178.162 90271 3213
28-Sep-16 1190 1199.2 1189 1194.15 1194.23 27493 1028
27-Sep-16 1180.4 1202 1180.4 1193.85 1193.337 115501 4395
26-Sep-16 1190 1190 1174.8 1180.4 1181.444 113063 2901
23-Sep-16 1195 1204.2 1186 1189.35 1191.7 327880 5600
22-Sep-16 1187 1195.35 1174.8 1192.35 1184.182 141026 3956
21-Sep-16 1166.75 1176 1165.35 1169.3 1171.183 43881 2687
20-Sep-16 1165 1173 1164 1166.75 1168.329 31026 1205
19-Sep-16 1160 1171.75 1158.75 1163.45 1165.389 40970 2805
16-Sep-16 1170.3 1180.9 1152 1155.95 1167.93 88852 3580
15-Sep-16 1166 1175.45 1158.4 1170.3 1169.013 97791 4286
14-Sep-16 1154 1179.05 1153 1163 1168.239 66213 2663
12-Sep-16 1165 1165 1137.95 1154.45 1153.475 72275 3558
9-Sep-16 1183 1183 1167.35 1171.6 1174.333 56264 2714
8-Sep-16 1178 1189.45 1171 1183.5 1178.303 101222 4949
7-Sep-16 1205 1207 1172.55 1177.7 1181.068 82429 6978
6-Sep-16 1170 1212.95 1170 1200.7 1191.622 103360 4514
2-Sep-16 1160 1170 1152.1 1166.05 1165.247 86291 4198
1-Sep-16 1157.1 1163.25 1142.75 1155.35 1151.768 88708 5147
31-Aug-16 1150 1172.6 1147.95 1159.25 1160.495 108770 4842
30-Aug-16 1118 1150 1111 1146.8 1132.304 148786 4840
29-Aug-16 1126 1126 1105.75 1111.2 1111.004 126344 5075
26-Aug-16 1101.1 1127.9 1091 1123.15 1105.806 107341 4324
25-Aug-16 1120.15 1126.2 1102.5 1107.3 1114.927 34485 2364
24-Aug-16 1124.5 1130 1117 1119 1121.968 60969 2876
23-Aug-16 1122.05 1128.5 1109.7 1124.45 1119.858 141274 2734
22-Aug-16 1120 1122 1105.25 1113.45 1109.879 77937 3767
19-Aug-16 1108.55 1127 1103.4 1115.25 1116.824 89814 3770
18-Aug-16 1114 1120 1102.5 1108.55 1107.707 88158 5309
17-Aug-16 1130 1130 1109 1113.4 1120.028 74459 4183
16-Aug-16 1137.95 1147.95 1127.25 1129.3 1138.696 120731 5703
12-Aug-16 1133 1159.6 1126.75 1137.95 1142.635 128079 6323
11-Aug-16 1130.3 1150 1119.25 1144.45 1128.488 130105 6283
10-Aug-16 1147.05 1147.05 1128 1130.3 1139.84 92332 3540
9-Aug-16 1149 1153 1134.3 1145.9 1141.883 66608 3789
8-Aug-16 1154 1154 1136.1 1149 1141.864 76248 3966
5-Aug-16 1130 1145 1129 1142.95 1138.003 47369 2414
4-Aug-16 1155 1160 1117.8 1126.7 1135.43 101109 3738
3-Aug-16 1130 1147.25 1122.25 1143.4 1138.529 81362 3237
2-Aug-16 1124 1142 1119.15 1123.1 1128.586 107655 4724
1-Aug-16 1120 1134 1116 1120.35 1123.398 96518 4813
29-Jul-16 1136 1137.2 1102.25 1114.7 1118.573 66433 2780
28-Jul-16 1072 1152.65 1067.25 1126.95 1109.301 558706 16014
27-Jul-16 1068 1075 1052.25 1061.8 1062.339 88114 4337
26-Jul-16 1074.7 1075 1054.75 1060.65 1062.04 35007 1519
25-Jul-16 1047.8 1072 1047.2 1068.85 1059.948 57263 3831
22-Jul-16 1043 1053.2 1042 1045.3 1047.287 49439 2818
21-Jul-16 1029.3 1044 1026.3 1040.25 1038.63 44220 2605
20-Jul-16 1027 1036.45 1020.5 1029.35 1027.397 28561 1495
19-Jul-16 1030 1036.95 1021.6 1027.15 1029.978 167655 2799
18-Jul-16 1031 1080 1023.15 1029.05 1036.282 122894 3716
15-Jul-16 1019.05 1031 1019.05 1025 1025.288 106299 3125
14-Jul-16 1009.5 1025 1009.5 1019.05 1019.32 65557 2929
13-Jul-16 1025 1025 1006.95 1009.5 1012.023 157907 4212
12-Jul-16 1028.75 1037.65 1017 1018.65 1023.289 77325 3006
11-Jul-16 1013 1033.4 1013 1027.05 1027.752 98653 4606
8-Jul-16 991 1013.85 989 1010.9 1007.573 145211 4631
7-Jul-16 986.05 997.15 985 987.4 991.6744 46494 1671
5-Jul-16 1001 1001.1 983.55 985.2 987.8022 39066 2240
4-Jul-16 1004.25 1016.5 998 1001 1007.444 44649 1594
1-Jul-16 1003.55 1010 996.3 1002.35 1002.009 126757 3914
30-Jun-16 1002 1008.75 996.4 1003.65 1003.403 67085 2888
29-Jun-16 983.6 998.45 981.7 992.85 992.4568 90006 3189
28-Jun-16 974.05 984.5 974.05 980 979.9989 144123 2926
27-Jun-16 975 993.05 971 974.05 978.9895 139384 4651
24-Jun-16 970 992.9 964 988.7 977.2589 100426 5142
23-Jun-16 984.1 990 980.4 983.95 984.6441 62217 3063
22-Jun-16 983 988.7 978.05 985.05 984.4414 32651 1565
21-Jun-16 991.5 991.5 977.5 980.95 981.5813 61321 3620
20-Jun-16 995 996.75 986.4 991.9 990.6752 36838 2050
17-Jun-16 1010.45 1016 994.25 997.85 1004.398 56659 2779
16-Jun-16 998.4 1010 986.75 1006.8 1000.316 90645 3161
15-Jun-16 986 1002 983 998.35 995.41 62172 2752
14-Jun-16 998 999.5 979.95 985.65 984.6394 50744 2384
13-Jun-16 991 996.6 983.85 994.55 990.5177 52318 2126
10-Jun-16 996.95 999.25 989.15 991.7 992.9202 76550 3048
9-Jun-16 1019 1019 996.75 999.55 1004.966 57122 3362
8-Jun-16 1031.5 1031.5 1011 1019.3 1017.947 50051 3031
7-Jun-16 1022.35 1037.3 1022.35 1031.95 1031.798 122104 4449
 6-Jun-16 1022 1031.85 1017.5 1025.1 1024.601 45886 2550
3-Jun-16 1020 1031.5 1013 1025.6 1021.209 219182 4459
2-Jun-16 1010 1023.85 1002 1021.35 1016.989 91377 4666
1-Jun-16 990 1022.45 989 1018.95 1013.606 133973 6327
31-May-16 985 995.5 981.5 984.1 985.9857 85617 1943
30-May-16 990 1003.85 979 985.05 987.888 90473 3659
27-May-16 990 1001.15 987.3 998.05 996.5552 85383 3641
26-May-16 985 998.95 973.8 991.5 982.5055 118100 3330
25-May-16 962 985 962 982.45 974.6828 103435 5339
24-May-16 946.7 962 942 956.25 949.7034 45391 2196
23-May-16 955 961 943.55 947.15 950.1466 54349 1928
20-May-16 957.05 963 950.6 956.15 956.5671 70744 2700
19-May-16 965 966 952.35 956.95 957.1642 73600 2366
18-May-16 966.15 972 952.8 964 959.4906 61118 3172
17-May-16 951 974 951 969.9 964.9104 105424 3612
16-May-16 945.05 957 944.55 951.6 951.6327 68832 3058
13-May-16 927 948 927 942.5 938.7414 242657 5120
12-May-16 920 931.5 915 926.75 924.773 511986 8243
11-May-16 895.9 919.6 886.55 907.4 905.2763 205909 7785
10-May-16 901.1 908.5 893.75 898.65 901.5202 49519 2311
9-May-16 889.4 913.4 889.4 906.15 906.049 118336 6411
6-May-16 864.9 890 861.95 888.4 880.5127 77454 2911
5-May-16 872 874.45 863 868.35 869.337 41908 1752
4-May-16 875 879.6 865.55 873.15 873.1944 45383 1981
3-May-16 874.9 886 867.6 871.55 876.6952 78218 4046
2-May-16 866 867.55 861 862.75 863.3488 42649 2263
29-Apr-16 878.6 878.6 862.65 868.1 868.3008 53030 3166
28-Apr-16 889.5 894 870 874.05 881.1417 43491 2368
27-Apr-16 876.9 890.75 872.55 889.6 885.1232 55591 2562
26-Apr-16 863 879.75 858.1 876.9 873.995 45418 2338
25-Apr-16 881 881 857.5 862.75 861.5953 36515 2836
22-Apr-16 887.95 892.95 869.6 871.6 876.346 40611 2900
21-Apr-16 885.55 894.6 882.1 887.95 891.2451 45886 2882
20-Apr-16 884.3 887.25 875.3 885.55 882.3314 41313 2007
18-Apr-16 878 886.1 874.35 884.05 881.2839 53383 3502
13-Apr-16 869 875.6 867.25 873.1 871.5872 41586 2298
12-Apr-16 862 869.2 859.6 865.4 864.9922 42152 1927
11-Apr-16 852 861.9 843.05 859.8 853.3452 52140 2663
8-Apr-16 857 861.75 850 852.25 853.6482 35114 3735
7-Apr-16 868.95 869 854.5 856.95 858.7481 54213 2575
6-Apr-16 872 874.85 861 864.4 866.4523 33314 2162
5-Apr-16 885 885 862.55 869.25 872.8735 50310 2791
4-Apr-16 875 888 865.95 885.6 877.8413 50680 2842
1-Apr-16 860 883.7 860 869.95 874.2761 47842 2564
31-Mar-16 880 880 865 868.7 871.1461 39571 2282
30-Mar-16 863.9 884 862 881.4 872.9503 66915 3347
29-Mar-16 837 859.2 837 854.05 852.3932 57553 3085
28-Mar-16 853.75 857.2 842.2 845.35 848.0719 60562 2912
23-Mar-16 854 857.55 846.5 850 850.8983 42585 3244
22-Mar-16 860.1 860.8 846.3 854 852.5199 86934 4152
21-Mar-16 875.05 875.05 852.5 859.55 857.539 105115 4976
18-Mar-16 867.6 878 861.25 874.9 870.8296 78749 3005
17-Mar-16 871 875.95 865.2 870.75 870.7393 36502 2254
16-Mar-16 879.9 881.15 863.75 866.85 868.1422 61639 3933
15-Mar-16 905 906.75 877.5 886.1 889.4934 60903 3568
14-Mar-16 900 901.95 888.5 897.3 896.379 48766 3106
11-Mar-16 899.8 903.1 893.75 896.15 898.1447 68323 3341
10-Mar-16 874 894 871 893.15 877.7105 726171 4815
9-Mar-16 870.5 888.75 870.5 877 883.1714 101023 3525
8-Mar-16 870 878.95 859.25 872.9 869.642 119103 4856
4-Mar-16 884 890 860.65 867.1 870.6718 99822 6059
3-Mar-16 875 896 872.5 880.1 884.8855 90956 4822
2-Mar-16 872.25 881 867 871.8 874.4437 88475 5615
1-Mar-16 856 874 849.25 872.25 863.8436 49522 2816
29-Feb-16 866 868.1 843.95 848.55 854.88 60029 3935
26-Feb-16 863 873 854.3 860.9 862.0149 33173 1796
25-Feb-16 874 884.25 858.5 862.65 871.0024 62124 3459
24-Feb-16 875 885 874.8 879 879.8983 71176 3740
23-Feb-16 870.85 877.5 865.05 874.5 872.9684 98759 4331
22-Feb-16 854.15 872.2 854.15 868.95 866.0784 62565 2994
19-Feb-16 835.9 856.95 829.9 854.1 845.123 63324 4738
18-Feb-16 856 862.55 831 835.95 855.7232 247719 3899
17-Feb-16 841 857.4 827.2 853.8 840.1591 79817 4907
16-Feb-16 858 862 835.65 841 845.1008 68839 4023
15-Feb-16 865 872.65 852 857.75 859.3765 58721 3064
12-Feb-16 855 873.25 846.75 856.15 857.0095 76190 3180
11-Feb-16 878.5 878.5 851.1 855.3 861.1561 72281 4210
10-Feb-16 880.1 888 867.5 876.95 875.946 40046 1716
9-Feb-16 885 893.4 879 884.2 885.5858 61473 2084
8-Feb-16 899.25 907.85 885 887.2 895.6635 72648 3585
5-Feb-16 890 903 888 897.15 896.506 88959 4260
4-Feb-16 884 893.5 866.55 888.7 885.751 110027 4317
3-Feb-16 875 883.35 858.65 863.4 872.4726 53070 2345
2-Feb-16 887.4 894.7 877 880.7 883.95 50424 2616
1-Feb-16 873.55 890 872.45 887.25 885.1925 54050 3166
29-Jan-16 861 874.35 861 868.85 868.2747 42428 1941
28-Jan-16 857 864.9 852.65 859.65 859.1775 44972 2008
27-Jan-16 880 881.9 855.5 858.7 862.1462 142032 3039
25-Jan-16 872.55 881.95 868.45 877.4 877.3892 61816 3423
22-Jan-16 851.05 873.1 849.75 869.5 862.292 102832 4204
21-Jan-16 854 855.9 841.55 843.9 848.6084 79708 3216
20-Jan-16 839 855.8 830 839.35 842.3929 164637 6625
19-Jan-16 870.9 871 825 845.2 843.8376 239044 9113
18-Jan-16 882 892.75 841.1 850.6 867.8061 163567 6566
15-Jan-16 896 898 875 879.5 884.6019 89271 4232
14-Jan-16 865 897.25 851.25 890.2 877.2227 126339 4591
 13-Jan-16 878 883 849.75 869.4 867.3993 72129 2663
12-Jan-16 877.5 885.05 870.55 873.15 874.4617 33919 1579
11-Jan-16 875 883.5 862.1 873.75 873.8008 49445 2065
8-Jan-16 875.1 882.6 867.05 875.2 875.121 66922 3099
7-Jan-16 885 891.1 868 871.55 880.5494 69085 2490
6-Jan-16 906 912 883.95 886.55 896.9917 187735 7265
5-Jan-16 881 905 881 900.85 899.1204 117014 4258
4-Jan-16 880 891.8 871.95 880.65 880.6247 56386 3335
1-Jan-16 882.95 885.5 878.5 880.15 881.0119 17377 795
31-Dec-15 876.45 886 875.45 883.85 880.7472 34511 1218
30-Dec-15 882 882 874.7 877.1 877.4418 27694 1264
29-Dec-15 883.7 884.8 878.5 879.85 880.9375 28842 983
28-Dec-15 880 885.8 875.05 880 880.0595 35328 1437
24-Dec-15 880 883.4 874 881.9 879.4512 34637 1100
23-Dec-15 880 882.5 874.2 878.1 877.8327 36416 1458
22-Dec-15 875 885.7 873.6 879.7 879.4262 68475 2579
21-Dec-15 880 883.5 867.1 875.05 875.0548 101167 4028
18-Dec-15 875 888 867.75 880.9 878.5157 112098 3960
17-Dec-15 870.2 877.9 863.5 875.45 872.0473 135445 3673
16-Dec-15 879 883.45 859.9 867.1 868.1491 75030 3558
15-Dec-15 876 878.6 866 876.3 873.933 92709 3298
14-Dec-15 855 877 853.45 874.2 868.7617 95662 3615
11-Dec-15 861.2 862.9 846.95 856.4 854.1963 85036 2608
10-Dec-15 842 860 842 858.95 852.0135 51950 1868
9-Dec-15 860 864.75 837 840.25 847.7846 52282 1845
8-Dec-15 871 878 857.2 860.45 868.1368 95331 2975
7-Dec-15 843.8 875 843.8 870.9 863.4637 133832 5728
4-Dec-15 842 842 830 836.1 834.9848 53344 1727
3-Dec-15 848 848.95 838.95 842.65 842.9612 55902 1721
2-Dec-15 844.6 866.95 844.6 848.95 857.0004 72605 3045
1-Dec-15 840 848.9 832.5 843.85 838.2145 64949 2416
30-Nov-15 860 860 836.1 840.45 845.6913 45975 2042
27-Nov-15 865 865 852.35 857.7 857.6166 34318 1469
26-Nov-15 858 865 851.8 861.7 857.9403 51516 1849
24-Nov-15 851 862 846 856.5 855.7474 68365 2824
23-Nov-15 837 853 836.2 850.75 846.6864 117249 5230
20-Nov-15 823 831 818.8 826.85 827.2494 40382 1663
19-Nov-15 825 833 819.5 822.9 828.423 398955 2565
18-Nov-15 809 824.4 807.75 819.65 819.2729 88590 3097
17-Nov-15 805 814 800.5 807 806.7333 46470 1666
16-Nov-15 801.25 809.65 795 801.85 804.7325 54688 2105
13-Nov-15 804.5 806.25 793 800.15 799.4678 49130 1778
11-Nov-15 803.4 807.35 803 805.9 805.5236 18842 853
10-Nov-15 815.4 815.5 796.1 798.25 802.9256 84151 2973
9-Nov-15 797 817.5 785 815.4 803.7955 69729 2817
6-Nov-15 807 816 801 802.2 808.3068 68253 2664
5-Nov-15 810 810.95 797.1 806.55 804.2613 138523 3401
4-Nov-15 816 822 802.5 803.75 806.8336 124957 3977
 3-Nov-15 831 833 812.9 815.5 817.9683 79311 3281
2-Nov-15 828 836.9 825.5 830.6 831.3527 53499 1890
30-Oct-15 831.8 839 825.35 828.7 832.6182 62508 2444
29-Oct-15 828.35 834.5 820 829.75 829.0646 71611 3028
28-Oct-15 825 837.75 823.75 827.35 830.4423 81181 3090
27-Oct-15 816.1 832 816.1 827.85 823.7632 412314 3975
26-Oct-15 834 844.05 812.5 816.95 820.9033 350198 11713
23-Oct-15 865 866.75 850.5 856.75 857.6417 224168 7674
21-Oct-15 875 880 848.4 855.95 855.6699 144125 4445
20-Oct-15 873 887.4 872.45 874.65 878.926 63800 3216
19-Oct-15 885 892 868.55 879.05 877.8232 66274 2730
16-Oct-15 869.5 884 865.95 882.2 877.0835 67592 3338
15-Oct-15 865.05 877.5 865.05 869.35 871.776 70905 2647
14-Oct-15 865.3 869.15 859.6 862.6 864.1326 32967 1302
13-Oct-15 863 867.5 858 865.65 862.9364 58715 2121
12-Oct-15 858 864 846 859.05 853.8071 82653 2557
9-Oct-15 881 883.45 846.1 853.65 858.737 113378 3498
8-Oct-15 870 880 861 875.05 870.288 104228 3672
7-Oct-15 860.5 867.75 852.2 865.7 861.7399 100130 3174
6-Oct-15 860 864.3 849.9 853.05 858.5235 75683 2424
5-Oct-15 840 856.75 840 855 850.5093 96645 3286
1-Oct-15 846 848.45 834.6 838.85 840.9639 67278 2236
30-Sep-15 805 844.9 805 841.1 827.879 158862 4575
29-Sep-15 808 809.45 785 805.25 798.9568 97769 3199
28-Sep-15 809 811.7 792.3 797 802.1675 103166 3231
24-Sep-15 795 814 786 806.05 800.8949 116875 4186
23-Sep-15 798 804 786.25 794.05 795.9383 223522 5872
22-Sep-15 830 839.5 800 804 814.9689 108914 4316
21-Sep-15 841.3 841.3 825 829.6 830.1755 62195 2492
18-Sep-15 825 847.9 825 841.3 840.5091 95502 3001
16-Sep-15 836 840 820.25 824.7 827.7024 77697 2550
15-Sep-15 843 848.25 824.15 829.45 833.8728 86942 2298
14-Sep-15 820.8 841 819.05 838.95 832.0297 101854 3917
11-Sep-15 814.9 824.65 810.8 814.5 817.8186 91134 2918
10-Sep-15 818 818 801.25 807.75 807.6432 105642 3652
9-Sep-15 800 822 796.6 820.55 810.7638 116367 3890
8-Sep-15 791 800 778.75 792.7 790.7603 125038 4029
7-Sep-15 816 819.95 784.25 789.5 802.3949 129473 5260
4-Sep-15 826.6 827 792.4 812.5 805.1715 135192 5394
3-Sep-15 812 832.25 806.9 826.15 822.0268 105638 3068
2-Sep-15 825 830.9 799.35 806.25 811.7247 134423 3886
1-Sep-15 847 847 803 816 818.9712 301391 4718
31-Aug-15 856.5 862.75 845.15 848.6 853.9344 55572 2269
28-Aug-15 856.1 874.2 850.35 856.3 862.8987 109955 3755
27-Aug-15 870 871 851.25 854.85 857.9605 73962 2731
26-Aug-15 852.15 868 848.1 854.15 856.9304 112921 3862
25-Aug-15 840 864.4 812.75 851.85 844.1201 176448 6225
24-Aug-15 869 877 826.1 838.8 852.7941 153450 5938
21-Aug-15 879.45 891 865 886.55 874.7881 88642 2746
20-Aug-15 905 914 880 883.45 898.5865 113979 3658
19-Aug-15 900 902.25 882.25 899.25 893.6877 80049 2396
18-Aug-15 903 915 892.65 901.25 904.3563 74054 2395
17-Aug-15 896 907.9 895 900.05 901.0524 61894 2187
14-Aug-15 880 899.5 880 895.45 894.1766 74681 2554
13-Aug-15 875 886.95 862.5 874.1 875.4718 141670 4833
12-Aug-15 885 893.45 867.15 871 881.1728 73963 2878
11-Aug-15 902.15 904.9 881.7 885.3 889.2914 66698 3111
10-Aug-15 907.9 916.75 896.4 900.95 906.2698 72929 2899
7-Aug-15 916 924.45 896.35 899.65 907.8364 100625 3078
6-Aug-15 920 924 910 914.45 915.8985 87755 3187
5-Aug-15 905 924.65 886.05 921.45 908.1778 177898 6286
4-Aug-15 882.2 907.8 879.1 904.75 898.1711 235567 9070
3-Aug-15 884 887.45 875.15 877.05 881.3013 78062 2549
31-Jul-15 857.55 884.8 855.2 881.45 862.5657 903445 6700
30-Jul-15 851.7 865.5 847.55 857.25 858.1953 127913 4317
29-Jul-15 836.5 851 826.65 846.55 838.9267 98038 3342
28-Jul-15 853 858.25 826 835.05 842.7439 104130 4452
27-Jul-15 849.5 858.9 836.45 851.25 851.4616 110485 4415
24-Jul-15 846.5 855 844.1 847.25 850.2345 112343 3249
23-Jul-15 846 851.45 836.35 846.05 845.9638 109607 3880
22-Jul-15 817 845 816.65 843.15 834.9431 217283 6876
21-Jul-15 852 869 812 816.65 842.3952 682784 19159
20-Jul-15 827.1 856 827.1 851.9 843.9604 185347 6102
17-Jul-15 850 853.1 824 825.45 833.0573 122157 3626
16-Jul-15 850.25 855 843.75 846.25 848.6073 127435 3868
15-Jul-15 829.45 839.7 823.35 837.25 833.0364 122928 3641
14-Jul-15 824 827.5 811.25 822.45 822.1455 103492 2898
13-Jul-15 807.9 820.9 803.8 816.85 815.3053 115727 4218
10-Jul-15 804.5 805.7 782 794.95 791.9702 108179 4247
9-Jul-15 809.9 815.25 796.2 799 804.5159 81530 2465
8-Jul-15 823 835 798 800.9 814.216 200008 5845
7-Jul-15 792 828 791 824.75 812.7504 302900 8349
6-Jul-15 765 785.35 761 783.4 777.5185 90559 2498
3-Jul-15 763 777.45 758.85 772.15 771.3418 108317 3511
2-Jul-15 761.55 771.9 761.55 763.15 766.7005 66251 2155
1-Jul-15 756.35 765 755.2 760 761.6214 74583 2194
30-Jun-15 738 756.95 737 754.45 748.0572 100193 2861
29-Jun-15 750.6 751.25 728.45 736.5 735.6006 86810 3162
26-Jun-15 749.1 754.8 744 750.75 750.2793 84390 2270
25-Jun-15 751 759.7 745.05 749.95 755.0518 79336 3086
24-Jun-15 753 759.8 740 753.9 750.351 199586 5941
23-Jun-15 747 759.7 743.05 756.05 752.7804 98557 3388
22-Jun-15 743 750 733.55 746.6 743.0936 123135 3231
19-Jun-15 734.9 744.45 729.6 739.85 738.9782 100082 3000
18-Jun-15 717.1 734.4 717.1 729.1 727.9208 187829 4962
17-Jun-15 709.9 718.75 705.1 711.55 711.1021 236277 4910
 16-Jun-15 705 707.85 693 705.05 702.7264 237995 3763
15-Jun-15 713 719 697 699.55 705.2108 109534 3477
12-Jun-15 707 722.45 702.15 706.6 710.585 101233 3726
11-Jun-15 740 742.45 705 710.6 719.5818 170192 5591
10-Jun-15 737.1 745 735 739.65 740.4511 73643 2026
9-Jun-15 747 752 733 736.2 738.8009 91798 2698
8-Jun-15 764.3 764.3 745 747.2 748.9072 62024 2141
5-Jun-15 759.6 764.95 752.4 759.5 758.9011 106004 2592
4-Jun-15 771.35 771.35 752.7 759.55 757.1623 77950 2128
3-Jun-15 764.75 765 750 761.55 759.0234 136513 3430
2-Jun-15 789 793.75 755.6 759.3 770.0403 118193 4804
1-Jun-15 787 794.55 785.1 788.25 789.7034 60516 2084
29-May-15 762.3 795 762.3 787 787.0916 210931 6695
28-May-15 765 770.4 759 767.3 765.6337 62748 2002
27-May-15 765.8 765.8 755.25 759.35 758.6668 56066 1581
26-May-15 765 769 755.7 763.75 763.2719 76575 2212
25-May-15 775.9 778.8 756.05 762.3 763.1982 170966 4581
22-May-15 775.45 779.5 771.1 775.6 775.5759 75134 2060
21-May-15 773.5 780 766.2 775.8 773.9689 228777 4499
20-May-15 776 778.9 765 771 770.2345 142697 4823
19-May-15 759 779 750 775 768.2779 420425 10789
18-May-15 799.95 818 763 767.6 792.2968 828499 24305
15-May-15 800 817.9 785.75 790 798.2578 178843 5440
14-May-15 764 801 756.05 794.45 786.9691 167343 5944
13-May-15 758.8 774.8 758.8 763 766.5834 76502 2733
12-May-15 775 775.9 754.2 758.15 759.1291 134395 3005
11-May-15 764 775.9 752.3 773.15 766.8981 95141 2673
8-May-15 770 773 752.45 759.35 760.6547 113222 6027
7-May-15 750 772.25 735.4 764.6 755.1105 121949 8393
6-May-15 779.95 779.95 750.1 760.95 761.2752 236280 11111
5-May-15 779.5 784.5 769 780.95 777.2528 93741 6671
4-May-15 779 781 767.3 778.65 775.8141 69289 4741
30-Apr-15 756 769.65 748.15 762.9 761.8011 178694 6678
29-Apr-15 766 766 750.5 754.4 756.0013 114898 5615
28-Apr-15 749.8 769 731 765.55 750.5592 223755 13948
27-Apr-15 773.1 774 740.15 744.3 752.2548 189099 8331
24-Apr-15 790 793 766 771.8 777.0385 152069 8067
23-Apr-15 795 809.8 784.8 786.1 794.1011 132921 7371
22-Apr-15 800 805.75 770 785.35 784.3799 154629 10460
21-Apr-15 811 816.6 791 795.15 804.0638 114246 5381
20-Apr-15 818 819.15 801 808.15 805.8241 110141 6831
17-Apr-15 825.1 830.65 815.9 819.05 821.3526 76280 5031
16-Apr-15 840.1 840.1 811.1 821 822.2912 105346 8538
15-Apr-15 861 862.4 835 838.85 846.796 78767 5453
13-Apr-15 860 864.25 852.8 859.6 859.9181 78954 4469
10-Apr-15 854.65 861.25 844 858.6 853.1545 87810 5142
9-Apr-15 851 855.25 841.6 851.45 849.3855 76210 4485
8-Apr-15 840 853.65 840 847.15 848.0986 103490 6067
 7-Apr-15 829 838.6 820.8 835.3 830.6328 75434 4793
6-Apr-15 821.05 830.95 818.5 822.45 823.7261 58791 3424
1-Apr-15 808 825.6 805 821 820.9015 69777 4648
31-Mar-15 810 817 803 808.75 811.0554 94567 5036
30-Mar-15 780 809.8 780 808.05 800.9827 72606 5090
27-Mar-15 796 798.95 769.2 780.1 778.5757 124308 8560
26-Mar-15 806.55 815.4 788.55 794.05 804.4725 117818 7644
25-Mar-15 815 818 803 808.55 808.7944 85666 4660
24-Mar-15 812 819.6 808.85 812.55 814.4153 72376 4440
23-Mar-15 813 816 806 811.35 811.2773 69724 3795
20-Mar-15 830.15 837 805.55 810.3 814.7573 135146 7333
19-Mar-15 825 847.8 821.65 834.95 837.5138 165793 11886
18-Mar-15 834 834 810.9 814.35 825.1963 188310 6843
17-Mar-15 839.85 841 823 829.85 833.7764 105563 5709
16-Mar-15 810 833.5 809.4 830.1 825.422 144907 8662
13-Mar-15 807 819 806 808.4 811.7639 88541 6971
12-Mar-15 814 816 805.5 809.75 809.4359 84170 4634
11-Mar-15 815.55 819.75 808.35 810.75 814.1302 98545 6319
10-Mar-15 814 817.95 802.35 809.1 809.2444 72401 5940
9-Mar-15 833.65 834 810.25 814.15 819.2341 193081 5332
5-Mar-15 835 841 828.55 833.65 834.1619 81280 4178
4-Mar-15 842.55 848.75 833 837.1 839.5501 136798 6345
3-Mar-15 830 841.45 828 838.25 835.8082 120364 7809
2-Mar-15 824 828.8 807.35 824.9 817.5936 135256 6896
28-Feb-15 815 821.5 801.6 818.35 811.1579 154624 6828
27-Feb-15 798.3 809.5 797.4 807 804.0984 92950 4881
26-Feb-15 816.1 818.6 789 792.7 802.1159 130387 8682
25-Feb-15 807 814.7 806 812.5 810.2617 112360 4952
24-Feb-15 811.95 813.85 798.3 799.75 804.4108 100207 6689
23-Feb-15 826 832.9 807 809.5 820.7773 218211 5460
20-Feb-15 833.5 836.65 822.7 824.85 828.2197 83746 4659
19-Feb-15 825 838 825 833.5 832.0975 118706 5142
18-Feb-15 838.25 842.55 821 822.8 827.6785 181508 8261
16-Feb-15 832.9 842.9 818 833.25 831.0783 158135 7806
13-Feb-15 827 834.75 816 828.05 826.9646 148128 7291
12-Feb-15 843 849 821.35 825.75 831.2544 183081 11007
11-Feb-15 830 845 829.3 841.2 837.0073 197557 11345
10-Feb-15 800 829.65 800 821.7 820.9213 360032 21463
9-Feb-15 794 820.8 784.65 804.15 806.5603 314210 18917
6-Feb-15 814.5 815 792 797 800.4065 234794 11140
5-Feb-15 812.05 825.5 807.5 810.6 817.9137 252631 10637
4-Feb-15 818 823.75 801.2 804.3 808.5483 235523 15927
3-Feb-15 810 826.35 803 814.85 813.6258 375516 14220
2-Feb-15 856 856 803.7 808.15 814.7272 466169 20518
30-Jan-15 892 892 854.05 857.45 862.2855 291361 10979
29-Jan-15 914.35 922.8 868.1 881.05 889.0473 589158 27909
28-Jan-15 894.95 920.5 892 910.3 910.2981 198092 9735
27-Jan-15 869.7 892.3 868.1 890.15 886.7258 197321 9860
 23-Jan-15 870 879.6 859.45 861.9 865.5115 302275 10245
22-Jan-15 856.9 881.25 855 867.7 870.3885 410128 19255
21-Jan-15 840.1 855.95 838.4 851.45 850.0428 217180 13433
20-Jan-15 835 847 833 837.95 839.1869 252441 6981
19-Jan-15 848.8 848.8 830.05 831.65 836.2224 143180 7640
16-Jan-15 843.55 859 840.85 843.5 849.8728 144295 6924
15-Jan-15 846.55 849.4 833 839.25 839.3118 193381 6116
14-Jan-15 835.1 850 831.2 842.65 841.3821 325706 15625
13-Jan-15 810 841.65 810 833.1 834.0621 447947 16465
12-Jan-15 817.05 828.25 800.55 807.35 808.9456 190718 7034
9-Jan-15 826.25 829.65 805 812.9 814.308 186800 10248
8-Jan-15 782 822.2 779 819.5 802.9402 333291 16151
7-Jan-15 760.35 777.7 760.35 772.3 770.4479 154101 7142
6-Jan-15 771 782.6 751.05 757.25 770.5539 139240 9214
5-Jan-15 781 787.85 770.2 774.9 780.3626 119806 6859
2-Jan-15 752 781.6 752 775.25 772.2203 199397 9260
1-Jan-15 750 754.75 747.25 750.35 750.3535 40731 2453
31-Dec-14 749 757.45 749 751.75 753.1309 68169 3183
30-Dec-14 760.25 764.9 746.1 750.05 754.1771 86126 4474
29-Dec-14 728 758.7 727.25 757.3 747.0726 151379 6767
26-Dec-14 731.5 737.9 721.8 726.75 727.3017 74787 3758
24-Dec-14 741 742 726.5 729.7 732.6914 108907 4644
23-Dec-14 748.75 751.65 735.4 738.5 740.5598 82354 4243
22-Dec-14 733.1 747 733.1 744.95 742.7799 75867 3910
19-Dec-14 756.6 765 730.1 734.35 747.9162 179974 7970
18-Dec-14 741 748.9 735.2 745.35 743.9059 87122 4299
17-Dec-14 755.1 760 719.5 731.35 736.7823 143601 7901
16-Dec-14 766.95 766.95 752.85 759.25 759.1206 112821 5632
15-Dec-14 767.3 775.25 761.2 767.55 769.0694 91394 4906
12-Dec-14 776.8 785.2 770.5 775.05 776.7257 109877 4952
11-Dec-14 778.9 790.4 763.8 767.6 772.98 166789 6957
10-Dec-14 782 782 765.5 775.9 771.6675 110185 5344
9-Dec-14 798 801.05 773.2 782.05 786.4472 110494 7272
8-Dec-14 786.05 809.25 786.05 793.75 797.1984 199455 8525
5-Dec-14 793 797.3 782.15 785.3 789.0686 92804 4182
4-Dec-14 792 798.6 778.5 790.25 791.2634 126477 5762
3-Dec-14 776.1 795.25 774.35 789.1 788.6015 153006 6642
2-Dec-14 799.9 799.9 767.5 769.95 777.2097 191677 11305
1-Dec-14 754 801 753.6 796.75 782.4925 301367 14170
28-Nov-14 715 748.25 715 743.7 737.7204 318640 17100
27-Nov-14 705 717.55 703.55 706.4 712.1532 186195 6948
26-Nov-14 696 709.4 691.75 703.75 704.2748 163277 7163
25-Nov-14 694.7 694.7 682.8 691.85 689.0279 78614 3837
24-Nov-14 693 693.9 681.05 689.75 688.9458 87578 4096
21-Nov-14 691.65 696 685.25 690.65 689.7943 86585 3783
20-Nov-14 685 691.1 680.1 689.5 687.0601 88183 4615
19-Nov-14 700.75 700.75 675.15 683.45 687.8392 131973 6648
18-Nov-14 692.25 703.8 683.2 700.75 694.1263 196056 8739
17-Nov-14 677 694.9 675 691.75 688.4666 299447 14149
14-Nov-14 646.15 674 641.9 671.75 661.4731 276350 12280
13-Nov-14 647.35 651.2 640 644.3 645.6059 105691 3630
12-Nov-14 657.7 657.7 642.45 644.3 648.2899 98072 5492
11-Nov-14 650 655.9 645 649.5 650.5035 148629 4343
10-Nov-14 650.75 654 643.5 647.7 648.0621 124546 4746
7-Nov-14 659 659.25 637.2 646.1 645.3733 105177 6199
5-Nov-14 656.3 665 655.2 656.8 659.9075 117396 6095
3-Nov-14 660 662 651.2 653.65 656.9214 162452 8878
31-Oct-14 648.95 658.4 648.95 656.15 654.954 111748 4962
30-Oct-14 646 648 641.3 644.35 644.187 107395 3998
29-Oct-14 652 652.7 642.15 646.1 647.7162 86659 4394
28-Oct-14 651.05 654.55 645 646.25 648.6962 77307 3629
27-Oct-14 654.2 658.2 648.4 650.4 651.6685 135633 6278
23-Oct-14 652.65 655.95 650 652.7 653.6112 42254 2579
22-Oct-14 651 658.35 634.1 641.75 646.9838 246954 12937
21-Oct-14 660.05 660.05 639 644.8 646.1692 399743 4101
20-Oct-14 643 658.8 643 647.25 651.6648 65871 3746
17-Oct-14 634 644 629.9 639.2 637.5291 90702 3706
16-Oct-14 647 647.4 623.1 627.1 634.09 114875 6216
14-Oct-14 659.25 659.25 645.15 646.45 650.7559 92012 4936
13-Oct-14 663.45 665 650 656.4 657.5065 53554 3874
10-Oct-14 650.55 672.9 643.9 663.45 662.9922 161905 10053
9-Oct-14 640 657.85 640 655.1 649.7433 102546 6208
8-Oct-14 627.7 640.6 623.5 635.9 634.2367 84521 4034
7-Oct-14 631.45 637.2 626 629.3 630.1812 79139 4956
1-Oct-14 631.1 638.95 627.1 631.6 633.1609 60934 3641
30-Sep-14 630 638.05 622.55 629.4 630.5862 125060 5324
29-Sep-14 631.8 634.7 624.6 626.15 628.8347 111491 4851
26-Sep-14 619.55 630.85 612.6 628.7 624.7034 120767 5522
25-Sep-14 646.95 646.95 618.8 620.95 626.9449 92707 4713
24-Sep-14 635.95 643.8 625 639.9 634.1463 76479 4222
23-Sep-14 665.25 665.25 630 635.3 642.8756 96455 4817
22-Sep-14 670 670 646.15 652.8 652.0232 117504 6913
19-Sep-14 660 673.6 656.5 668.3 669.2319 75474 3751
18-Sep-14 645.05 663.4 641.7 660.1 654.2738 68813 3416
17-Sep-14 650 652.9 642.25 645.9 646.9329 215238 3021
16-Sep-14 665.85 665.9 644.4 648.35 650.961 86592 5332
15-Sep-14 672.2 672.2 657.55 660.9 660.6785 72826 6026
12-Sep-14 657 674.8 657 670.55 668.8512 118652 4956
11-Sep-14 660 664 654.6 656.5 658.3234 166779 4649
10-Sep-14 661.15 663.75 651.2 653.8 656.7251 59324 2671
9-Sep-14 676 680 663.95 665.05 671.3107 99154 4522
8-Sep-14 650 680 649.6 674.3 669.3559 275419 9734
5-Sep-14 635 649.35 635 646.95 644.592 132666 5009
4-Sep-14 628.1 636.55 622.6 631.35 631.0416 260199 4767
3-Sep-14 630.05 632.9 623.5 626.05 626.7893 218203 4825
2-Sep-14 629 635.5 621.5 624.25 626.7782 93362 2736
 1-Sep-14 628.9 634.7 628.05 629.6 630.6344 105227 2636
28-Aug-14 620 631.5 620 624.15 626.5358 131167 4620
27-Aug-14 610.05 619.1 608.95 616.95 616.2395 102458 3648
26-Aug-14 605 612 604.1 608 608.5155 102213 3408
25-Aug-14 613 617 603 605.05 608.55 91417 3943
22-Aug-14 617.35 618.85 608.8 610.35 612.346 71675 3935
21-Aug-14 614 624.65 610 613.25 617.3269 132182 4053
20-Aug-14 617.85 617.85 605 612.25 609.4111 122183 3594
19-Aug-14 620.95 625.3 612.55 615.35 618.9322 48098 2311
18-Aug-14 620 625.95 618.1 620.3 621.6318 51649 2804
14-Aug-14 617.85 625.25 616 617.45 620.3334 46899 2133
13-Aug-14 615 628 611 615.35 617.5347 118983 4935
12-Aug-14 617.25 617.8 606.05 614.3 612.6747 73265 3336
11-Aug-14 620.9 623 610.05 613.95 616.0205 47662 2022
8-Aug-14 630 630 615 618.5 620.9389 45046 2809
7-Aug-14 639.4 640.9 630 632.3 633.8389 55835 2570
6-Aug-14 630.1 650.1 628.5 639.9 642.0365 101315 5688
5-Aug-14 630 635.6 624.6 633 629.5276 71172 2974
4-Aug-14 627 633.3 622.4 629.95 628.7336 60496 2882
1-Aug-14 617 630.75 617 625.2 625.6069 54351 3610
31-Jul-14 643.9 645.25 626.3 629.15 633.7462 65712 3193
30-Jul-14 635 647.2 625 642.25 638.5722 133133 4419
28-Jul-14 638.15 645 628.05 634.5 637.5098 91147 4679
25-Jul-14 618 638.95 618 637 628.3402 160586 8136
24-Jul-14 604.85 621.95 599.7 618.4 611.9957 126548 5554
23-Jul-14 606 610.45 595.7 601.55 602.6032 98211 4837
22-Jul-14 599.5 610.6 593 602.75 603.3896 323995 14775
21-Jul-14 589 595 583 593.9 589.6958 58139 2508
18-Jul-14 582 589.6 578.55 581.4 584.5042 96969 4086
17-Jul-14 586 586 577.75 579.95 580.3998 43697 2022
16-Jul-14 580 588.4 577.2 579.8 580.9348 57384 2407
15-Jul-14 593.55 595 577 582.95 583.8625 64842 3375
14-Jul-14 571 596.25 566.05 589.45 583.645 72465 3666
11-Jul-14 585 589 565.5 569 573.4571 72871 3427
10-Jul-14 595 595 580 585.9 587.7715 60445 3535
9-Jul-14 590 602 587.5 592.15 594.167 57604 3041
8-Jul-14 595 602.8 585 590.5 596.5696 103673 4496
7-Jul-14 590 596 584.4 592.95 591.3744 70811 3293
4-Jul-14 584.95 592.1 584.95 588.2 589.301 53363 2454
3-Jul-14 586.7 587 578 580.85 581.2255 19838 816
2-Jul-14 586.6 594.75 582 584.75 587.3424 47711 2483
1-Jul-14 592 596.1 580.1 583.6 584.606 64096 3328
30-Jun-14 584.8 596.75 584.65 592.7 591.0876 80712 4595
27-Jun-14 585 593.15 582.5 583.55 587.5665 60566 3227
26-Jun-14 587.95 589 581.4 584.95 584.9019 40508 2216
25-Jun-14 580 587.65 573.25 585.85 580.9164 48374 2686
24-Jun-14 574 580.5 571.35 578.5 577.18 78949 3434
23-Jun-14 568 574.8 566.6 572.6 571.0476 79979 3599
 20-Jun-14 570 571.2 556.7 566.65 566.3765 108424 5050
19-Jun-14 563 569.9 551.35 567.6 561.2791 113904 5923
18-Jun-14 563.4 569.55 551.1 556.1 560.4061 162855 9406
17-Jun-14 543 564 538 559.7 553.5492 224035 9078
16-Jun-14 537.4 542.55 534.55 539.65 539.2838 44987 2452
13-Jun-14 549.9 554.45 538.5 540.45 545.0929 95422 4249
12-Jun-14 541.9 552 539.35 547.9 547.0342 125049 5437
11-Jun-14 539 546.5 537 541.85 542.4618 309566 10269
10-Jun-14 530 540 524 535.65 534.0865 229398 9420
9-Jun-14 508.7 529.7 508.5 528.4 520.9898 316883 12465
6-Jun-14 510.5 513 503.2 506.35 507.4182 167194 7473
5-Jun-14 510.5 516.15 509 510.75 512.6525 102847 5052
4-Jun-14 510.65 511.05 505.4 509.1 508.9565 46182 1945
3-Jun-14 512 512 506 509.3 508.2794 67005 2280
2-Jun-14 507 515 504 509.9 510.5605 55675 2712
30-May-14 506 512 501.3 509.45 508.1933 66537 3287
29-May-14 510 515.45 505 506.75 509.5769 77283 3516
28-May-14 525.25 525.25 508 512.1 514.7703 85520 4087
27-May-14 526 529.45 516.1 522.2 523.9621 48658 2536
26-May-14 541 541 521.4 524.5 530.3075 85847 5075
23-May-14 537.4 541.5 533.6 538.85 537.7883 64992 2638
22-May-14 550 550 536.9 537.65 543.1754 56343 2998
21-May-14 529.6 547.95 529.25 545.15 539.4107 114311 4168
20-May-14 528 535.05 517.9 529.05 528.9421 98105 3621
19-May-14 538.6 540 524.3 528.3 529.5433 129335 4853
16-May-14 542 550 525 536.4 541.4069 207435 7359
15-May-14 562 565 524.45 529.7 535.2166 255254 10606
14-May-14 545 559.65 541.9 556.95 551.9697 220141 9159
13-May-14 540 549 535 539.2 541.0928 117999 5072
12-May-14 525 538.8 517.8 536.3 529.1954 110582 6880
9-May-14 504 522.6 503.3 520.75 516.8826 42700 2269
8-May-14 506.5 510 502.05 504 506.0398 42049 1962
7-May-14 514.5 515 505.1 506.35 510.0998 30563 1595
6-May-14 520 524.4 513.3 514.75 517.4251 40139 2334
5-May-14 511.9 519.95 508.1 518.5 514.5724 66675 3129
2-May-14 509 517.5 506.65 509.6 512.9548 58437 3086
30-Apr-14 501.9 511.5 500 505.15 506.1923 71957 3557
29-Apr-14 501 504.8 495.15 498.3 501.6086 72568 3991
28-Apr-14 513.05 517.95 499.1 501 505.1251 136313 7996
25-Apr-14 532.95 533 513.1 515 518.643 68190 3326
23-Apr-14 535 537.1 528.3 529.6 531.3667 49058 2840
22-Apr-14 542 542 535 536.35 538.0186 22663 1917
21-Apr-14 543 546.45 534.75 539.65 538.3362 45191 2733
17-Apr-14 535 545.45 533.85 543.6 540.1046 50961 2854
16-Apr-14 535.9 538.5 533 534.55 535.3806 32653 1832
15-Apr-14 543.75 544 531.1 534.8 535.9496 39370 1988
11-Apr-14 540.1 544.95 536 541.95 541.1928 48599 2619
10-Apr-14 543.15 549.65 539.5 541.3 545.0364 52369 2907
 9-Apr-14 540 548.2 533.25 545.55 542.9572 68902 4081
7-Apr-14 528 545 527.85 538.65 538.4265 38107 2033
4-Apr-14 539 541 528.15 531.55 531.6274 56670 2209
3-Apr-14 524.5 541.7 524 538.7 533.6223 78306 2558
2-Apr-14 539.6 542.85 522 523.75 527.0232 77599 2920
1-Apr-14 548 548 532.3 536.7 534.8274 136804 2002
31-Mar-14 539 548 538 546.5 543.568 55601 2323
28-Mar-14 539 542.9 533.65 537.85 537.5421 36970 1953
27-Mar-14 532 541.7 528.5 537.25 537.4427 79524 3192
26-Mar-14 528 533.1 523.75 527.95 528.9409 41233 1715
25-Mar-14 523.1 532.8 522.6 524.65 526.4386 80565 3261
24-Mar-14 508.4 523 506.35 522.5 518.2126 99124 5210
22-Mar-14 508 509.9 505 505.4 506.3872 2136 178
21-Mar-14 513 518.5 505.15 508.55 509.1171 57751 2667
20-Mar-14 511 519.4 511 514.05 515.6013 57974 3402
19-Mar-14 497.45 514.05 497.45 512.6 509.8852 115805 4994
18-Mar-14 496.55 505 495 501.55 501.0149 64170 3102
14-Mar-14 492 499.75 490.5 495.85 495.7045 50486 1990
13-Mar-14 500 504 491.1 493.05 498.3637 95768 3539
12-Mar-14 485 495 478.7 493.7 489.299 95801 3522
11-Mar-14 486.5 493 477.65 480.3 484.7602 56260 2324
10-Mar-14 486.8 490.5 481 484.55 486.7707 78123 3235
7-Mar-14 475.9 484.95 473.75 480.6 479.7744 78767 3291
6-Mar-14 476.6 477 473 474.45 474.5577 35620 1083
5-Mar-14 476.3 478.75 472.2 474.65 475.2939 34590 1274
4-Mar-14 474.15 477.15 472.8 475.55 474.6234 54177 1565
3-Mar-14 472.1 476.35 469.1 473.05 471.5387 1880216 1708
28-Feb-14 478.8 482.1 470.95 472.95 474.976 53143 2068
26-Feb-14 472 479.85 471 476.55 475.0326 44926 1591
25-Feb-14 472 474.6 469.95 472.1 472.0431 26894 963
24-Feb-14 465 471.1 465 470.2 469.3856 46665 1297
21-Feb-14 465 468.5 461.45 464.2 465.3557 32287 1435
20-Feb-14 468 468 461 462.2 464.2335 63642 2483
19-Feb-14 473.5 473.5 468 468.6 469.6284 41921 1642
18-Feb-14 475 476.5 464.6 473 472.1928 42740 1920
17-Feb-14 473.85 477.1 471.15 472.95 472.985 38909 1473
14-Feb-14 470 475 468 472.3 472.2767 41606 1525
13-Feb-14 477 479.1 467.3 470.05 471.6139 70817 2344
12-Feb-14 477.25 483.5 475 477.4 476.9825 95337 2607
11-Feb-14 489.95 489.95 481.2 483.7 485.4338 404664 3223
10-Feb-14 494 495 485.25 486.95 488.1279 244760 2679
7-Feb-14 484.1 491.5 484.05 490.5 488.9341 81922 3117
6-Feb-14 485 487.5 478.5 483.95 482.53 49320 1764
5-Feb-14 476.1 485.4 467.55 483.9 478.9158 64790 2529
4-Feb-14 470 477.5 465.55 476.1 472.2778 62011 1707
3-Feb-14 476.9 478.75 470 471.15 474.7115 67023 3678
31-Jan-14 478.9 479.5 467.7 472.25 471.8911 136236 3428
30-Jan-14 480 480.2 464.75 478.6 475.2747 166565 3842
29-Jan-14 478.35 484 476 482.75 481.8227 138900 4653
28-Jan-14 478.55 480.55 472 478 475.6751 82707 2015
27-Jan-14 474.1 478.65 470.95 475.95 475.223 58923 2258
24-Jan-14 472 480 465.85 478.4 473.6317 1408353 3801
23-Jan-14 474 474.4 468.35 473.15 471.4431 86433 3337
22-Jan-14 485 485 466.8 473.75 471.4066 421136 12524
21-Jan-14 475.05 482 472.5 479 477.1472 292704 6736
20-Jan-14 493 493 484.05 490.1 488.5128 201836 5322
17-Jan-14 496.6 500 488.1 491.75 493.6961 64991 2287
16-Jan-14 495 497.55 491.1 496.5 495.3872 42052 1490
15-Jan-14 489 494.9 486 492.95 491.0606 32314 1284
14-Jan-14 494 496.85 486.05 487.2 490.8261 53296 1725
13-Jan-14 500 500 489 494.6 494.9138 59848 2213
10-Jan-14 492 498 488 492.75 494.648 69126 2626
9-Jan-14 490 491 486.2 490.1 489.0509 24270 1723
8-Jan-14 491.1 492.5 487 490.5 490.4398 37296 1315
7-Jan-14 492 494 484.6 490.2 489.4523 81461 2073
6-Jan-14 491.7 492.2 483 490.4 489.1222 72274 3691
3-Jan-14 482.6 491.5 480.5 489.4 487.658 96681 4784
2-Jan-14 503.9 505.75 483.2 485.5 495.0934 112445 3680
1-Jan-14 493.75 503.7 492.3 499.85 500.2456 161632 5734
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
82510332 34153 36.86 11.2 7.35
60860371 20468 29.67 9 1.3
81151785 26964 29.33 19.85 -3.4
57374403 18299 27.8 14 6.35
70789134 21080 25.98 23.75 -6.85
88361094 30556 30.26 22.35 2.75
1.1E+008 38111 29.28 23.9 1.55
57876249 22191 33.41 13.85 -2.4
79270060 32744 35.98 20.3 -11
1.1E+008 49841 41.2 29.45 -26.3
1.7E+008 139775 75.08 13.5 -12.1
3.5E+008 328971 84.58 13.25 -7.15
67185371 14604 19.93 12.8 3.25
88214944 19264 19.74 24.25 -11.05
79760824 44484 51.21 28.5 -23.75
78822164 16770 20.06 17.4 4.65
82319527 26224 29.85 16.2 -9.5
57092738 14566 23.95 18.55 -4.3
71964611 19186 24.9 18.95 -3.85
99211176 23834 22.18 44.45 27.95
1.2E+008 56264 42.75 34.4 -31.05
1.1E+008 46248 39.89 31.5 -28.95
1.9E+008 98410 49.08 19 0.85
1.0E+008 33123 31.15 29.2 16.4
90768471 22841 23.83 31.75 -12
75539110 27658 34.66 13 -1.7
1.7E+008 43915 25.05 35 -1.45
1.0E+008 36729 33.45 34.7 27.5
93130414 37555 36.45 20 6.35
89933444 31790 31.91 33.25 -25.3
1.1E+008 37595 32.73 29 -22.75
3.0E+008 213104 66.74 33.3 -16.1
1.7E+008 59509 32.49 40.1 13.35
3.8E+008 203960 47.94 103.2 -77.8
2.1E+008 85965 40.36 46.45 -36.4
1.2E+008 35916 30 50 -45.5
1.8E+008 43558 24.06 105.6 26.3
59060220 17807 31.64 19.2 16.2
1.1E+008 36465 33.6 32 -9.8
1.1E+008 26765 25.8 19.85 3.1
93026710 34057 38.31 33.35 -23.05
68969429 22146 34.33 26.05 -6.95
55554871 22760 44.23 14.95 0.8
28678598 15229 57.16 11.9 -3.65
1.1E+008 26113 24.96 28.45 -15
1.4E+008 38500 30.95 50.2 -38.55
1.2E+008 34264 32.74 46.2 -36.3
2.1E+008 44304 24.29 39.7 10
1.1E+008 44093 43.7 41.45 -37.45
1.8E+008 43183 28.18 26.05 -13.7
54756459 9757 20.86 12.75 -5.8
3.4E+008 220077 76.43 24.5 -19.05
82573116 16710 23.78 31.7 -20.75
58129287 18595 38 29.75 -27.1
68477863 9720 17.18 14.1 -7.25
64775393 12420 23.28 21.75 -14.05
46782503 10098 26.07 29.6 23.95
6.4E+008 449684 84.04 29 -22.4
91867034 14559 19.24 22.35 -0.95
1.1E+008 24990 27.92 36 16.85
1.1E+008 24990 27.92 36 16.85
64457469 7738 14.33 18.9 -0.25
86239939 39371 54.06 30.95 16.6
56591107 15798 32.45 23.55 -11.9
1.1E+008 29837 33.05 41.85 -28.05
32832961 6669 24.26 10.2 4.15
1.4E+008 52804 45.72 21.6 13.45
1.3E+008 65703 58.11 15.2 -9.6
3.9E+008 231762 70.69 18.2 -5.65
1.7E+008 71961 51.03 20.55 5.35
51392686 9649 21.99 10.65 2.55
36248571 8064 25.99 9 1.75
47746004 21231 51.82 13 3.45
1.0E+008 26509 29.84 28.9 -14.35
1.1E+008 12371 12.65 17.05 4.3
77352583 15199 22.95 26.05 9
83367432 15950 22.07 27.05 -10.55
66072674 13373 23.77 15.65 -11.4
1.2E+008 14551 14.38 18.45 5.5
97354231 27639 33.53 34.45 -27.3
1.2E+008 39421 38.14 42.95 30.7
1.0E+008 13138 15.23 17.9 6.05
1.0E+008 19341 21.8 20.5 -1.75
1.3E+008 30566 28.1 24.65 9.25
1.7E+008 55432 37.26 39 28.8
1.4E+008 18762 14.85 20.25 -14.8
1.2E+008 37190 34.65 36.9 22.05
38448258 14554 42.2 23.7 -12.85
68405256 6733 11.04 13 -5.5
1.6E+008 90225 63.87 18.8 2.4
86500634 14890 19.11 16.75 -6.55
1.0E+008 12892 14.35 23.6 6.7
97653234 24928 28.28 17.5 -5.45
83396165 22720 30.51 21 -16.6
1.4E+008 10837 8.98 20.7 -8.65
1.5E+008 23606 18.43 32.85 4.95
1.5E+008 13226 10.17 30.75 14.15
1.1E+008 15534 16.82 19.05 -16.75
76058519 14835 22.27 18.7 -3.1
87064836 16581 21.75 17.9 -5
53906059 12705 26.82 16 12.95
1.1E+008 18276 18.08 42.2 -28.3
92633026 26596 32.69 25 13.4
1.2E+008 27621 25.66 22.85 -0.9
1.1E+008 16516 17.11 18 0.35
74310159 17599 26.49 34.95 -21.3
6.2E+008 210416 37.66 85.4 54.95
93606930 20864 23.68 22.75 -6.2
37178832 10604 30.29 20.25 -14.05
60695785 21003 36.68 24.8 21.05
51776830 10995 22.24 11.2 2.3
45928206 11018 24.92 17.7 10.95
29343476 5350 18.73 15.95 2.35
1.7E+008 116376 69.41 15.35 -2.85
1.3E+008 58535 47.63 56.85 -1.95
1.1E+008 58025 54.59 11.95 5.95
66823566 28075 42.83 15.5 9.55
1.6E+008 99917 63.28 18.05 -15.5
79125804 31018 40.11 20.65 -10.1
1.0E+008 43080 43.67 20.4 14.05
1.5E+008 97260 66.98 24.85 19.9
46106908 14414 31 12.15 1.35
38589479 18086 46.3 17.55 -15.8
44981372 18029 40.38 18.5 -3.25
1.3E+008 66672 52.6 13.7 -1.2
67313300 37566 56 12.35 1.65
89327066 39433 43.81 16.75 9.25
1.4E+008 100874 69.99 10.45 5.95
1.4E+008 54501 39.1 22.05 -0.95
98142201 28106 27.99 28.9 18.7
61261600 27401 44.04 9.6 -0.15
32142997 6849 20.98 10.65 2.05
60191546 30866 50.34 14 -10.55
36494492 8959 24.32 10.35 -3.1
56908164 12040 21.25 21.75 -12.6
90673668 26901 29.68 23.25 8.4
61886631 25360 40.79 19 12.35
49964544 18834 37.12 19.55 -12.35
51821903 21702 41.48 12.75 3.55
76008041 35089 45.84 10.1 -5.25
57405696 19340 33.86 22.25 -19.45
50949257 12059 24.09 20.5 -12.2
1.3E+008 62100 50.86 14.95 9.6
47014836 11890 25.91 14.35 3.1
2.2E+008 145956 66.59 18.5 5.6
92929370 20155 22.06 21.85 11.35
1.4E+008 30396 22.69 33.45 28.95
84417134 49488 57.8 14 -0.9
89377188 32757 36.21 24.85 -4.95
85088875 24350 28.52 13.85 8.05
1.2E+008 66408 56.23 25.15 6.5
1.0E+008 50531 48.85 23 20.45
43107988 15551 34.26 20 9.55
51639520 20813 38.3 17.45 -7.85
67671382 39037 55.18 12.4 -0.9
70447286 27811 37.79 13.65 -8.05
58642149 12997 21.27 19.2 -2.15
1.0E+008 41183 39.06 23 18.9
65502780 15223 22.12 12.45 6.55
2.3E+008 115569 47.63 21 15.5
4.7E+008 345725 67.53 16.5 6.75
1.9E+008 31121 15.11 33.05 11.5
44642381 14871 30.03 14.75 -2.45
1.1E+008 42154 35.62 24 16.75
68199229 28518 36.82 28.05 23.5
36432177 9924 23.68 11.45 -3.65
39628180 7468 16.46 14.05 -1.85
68573345 12043 15.4 18.4 -3.35
36820964 16053 37.64 6.55 -3.25
46045990 10586 19.96 15.95 -10.5
38321732 8462 19.46 24 -15.45
49204884 20293 36.5 18.2 12.7
39695107 16590 36.53 21.65 13.9
31461154 9214 25.23 23.5 -18.25
35589288 11763 28.97 23.35 -16.35
40895671 15534 33.85 12.5 2.4
36451757 12325 29.83 11.95 1.25
47045579 17444 32.68 11.75 6.05
36245827 13947 33.54 8.35 4.1
36461153 12249 29.06 9.6 3.4
44493417 8125 15.58 18.85 7.8
29975004 9565 27.24 11.75 -4.75
46555309 27196 50.17 14.5 -12
28864993 8755 26.28 13.85 -7.6
43914265 12106 24.06 22.45 -15.75
44488999 15357 30.3 22.05 10.6
41827118 12857 26.87 23.7 9.95
34472123 13523 34.17 15 -11.3
58413469 23584 35.24 22 17.5
49057783 20404 35.45 22.2 17.05
51360929 27073 44.7 15 -8.4
36235505 14963 35.14 11.05 -4
74112965 29079 33.45 14.5 -6.1
90140217 34198 32.53 22.55 -15.5
68576962 34875 44.29 16.75 7.3
31783725 8860 24.27 10.75 -0.25
53511420 15211 24.68 17.4 -13.05
54172817 9965 16.36 29.25 -18.9
43712819 12717 26.08 13.45 -2.7
61363942 20461 29.95 9.35 -3.65
6.4E+008 654779 90.17 23 19.15
89220621 38248 37.86 18.25 6.5
1.0E+008 47994 40.3 19.7 2.9
86912205 20855 20.89 29.35 -16.9
80485650 18556 20.4 23.5 5.1
77366409 27063 30.59 14 -0.45
42779264 14906 30.1 24.75 16.25
51317593 12067 20.1 24.15 -17.45
28595619 3545 10.69 18.7 -2.1
54110150 13880 22.34 25.75 -11.35
62627643 19112 26.85 10.2 4
86213487 33594 34.02 12.45 3.65
54186193 23305 37.25 18.05 14.8
53516567 19032 30.05 27.05 18.2
2.1E+008 195611 78.96 31.55 -20.05
67058978 22021 27.59 30.2 12.8
58175894 18811 27.33 26.35 -17
50463445 17910 30.5 20.65 -7.25
65295551 16206 21.27 26.5 1.15
62245222 26900 37.22 27.4 -23.2
35078132 6742 16.84 20.5 -3.15
54439614 26147 42.53 14.4 -0.8
65068160 27558 37.93 22.85 -12.05
79752278 23146 26.02 15 7.15
97456521 25949 23.58 26.95 4.7
46302121 15831 29.83 24.7 -11.6
44572293 9948 19.73 17.7 -6.7
47844655 18180 33.64 17.55 13.7
36839157 15621 36.82 13.35 7.85
38638932 11871 26.4 12.25 2.65
1.2E+008 99167 69.82 26.4 -21.3
54236690 21316 34.48 13.5 4.85
88671212 29842 29.02 23.35 18.45
67640877 13502 16.94 14.35 -10.1
1.4E+008 46611 28.31 25.8 0.35
2.0E+008 40481 16.93 46 -25.7
1.4E+008 26889 16.44 51.65 -31.4
78969296 18710 20.96 23 -16.5
1.1E+008 34369 27.2 46 25.2
62564647 12745 17.67 33.25 -8.6
29660868 6788 20.01 14.5 -4.35
43205079 9393 19 21.4 -1.25
58564845 15976 23.87 15.55 0.1
60832756 17291 25.03 23.1 -13.45
1.7E+008 84752 45.14 28.05 -19.45
1.1E+008 34760 29.71 24 19.85
49654902 13051 23.15 19.85 0.65
15309344 4012 23.09 7 -2.8
30395466 9773 28.32 10.55 7.4
24299872 7662 27.67 7.3 -4.9
25407998 10459 36.26 6.3 -3.85
31090743 8572 24.26 10.75 0
30461550 9323 26.92 9.4 1.9
31967156 9456 25.97 8.3 -1.9
60218709 17412 25.43 12.1 4.7
88526674 28537 28.21 16.4 -4.95
98479851 26936 24.03 20.25 5.9
1.2E+008 30736 22.69 14.4 5.25
65137229 13524 18.02 23.55 -11.9
81021452 20500 22.11 12.6 0.3
83107481 24647 25.76 23.55 19.2
72637437 33515 39.41 15.95 -4.8
44262102 11486 22.11 18 16.95
44323874 27.75 -19.75
82760350 17395 18.25 20.8 -10.55
1.2E+008 43072 32.18 31.2 27.1
44541431 9402 17.63 12 -5.9
47123217 16089 28.78 10 -5.35
62222517 13951 19.21 22.35 4.35
54441192 12031 18.52 16.4 3.85
38880659 11577 25.18 23.9 -19.55
29431688 6913 20.14 12.65 -7.3
44197654 17020 33.04 13.2 3.7
58503173 19274 28.19 16 5.5
99273129 38356 32.71 16.8 13.75
33405987 9271 22.96 12.2 3.85
3.3E+008 342495 85.85 13.5 -2.1
72579382 22170 25.03 16.65 10.65
37488895 9603 20.66 13.5 2
44009213 14773 27.01 14.65 0.6
39277854 14130 28.76 13.25 -4.35
15177675 9377 49.77 4.35 2.5
67566991 22357 26.57 19.4 -17.15
56047856 15558 22.31 32.5 18.4
55169364 22959 33.64 15 -4.8
1.1E+008 27635 19.95 13.85 -3.45
1.0E+008 29063 23.26 19.5 -12.25
64873881 20783 26.2 20.1 -15.5
44476540 19037 35.58 11.4 2.6
52045296 16243 25.99 13.65 -3.1
59370144 11869 16.57 14.5 1.4
67416137 17722 21.83 14 2.35
3.4E+008 321546 77.99 15.9 11.75
2.9E+008 104552 29.86 31.55 -17.05
1.9E+008 51490 22.97 16.25 -8.25
1.2E+008 57020 39.56 31.6 -19.05
56075477 16563 25.96 14.95 1.65
58176856 13252 20 23.45 -5.95
59283826 17124 25.33 18.05 12.7
61813278 22927 32.33 12.45 4.3
28487860 7532 22.85 9.55 -2.7
50667311 10914 18.59 9.5 2.65
70569719 23453 28.38 18 1.05
97361880 28989 25.57 37.35 -27.35
90708380 28314 27.17 19 5.05
86286021 21202 21.17 15.55 5.2
64975632 19300 25.5 14.4 -6.95
82197471 23710 24.53 16.75 15
56578370 13212 19.64 13.85 -7.15
1.3E+008 51839 32.63 39.9 36.1
78113208 15354 15.7 24.45 -2.75
82756412 27978 27.12 19.4 -12
93604592 24446 20.92 28 11.05
1.8E+008 80644 36.08 17.75 -3.95
88761522 37584 34.51 39.5 -26
51632763 15614 25.1 16.3 -11.7
80270300 18921 19.81 22.9 16.3
64309993 26573 34.2 19.75 -11.3
72498571 24276 27.92 24.1 -13.55
84745555 25726 25.26 21.95 18.15
74531077 25608 28.1 13.85 -0.4
85321042 21691 20.53 16.75 -10.25
94346156 23803 20.46 25.4 20.55
98875089 16600 13.28 21.25 1.7
1.0E+008 33744 26.06 35.7 -26.5
1.1E+008 35910 26.56 34.6 -14.1
86837268 40945 38.76 25.35 14.15
1.1E+008 40225 29.92 31.55 -18.75
2.5E+008 217445 72.15 44 -31
47454845 9451 17.01 17.6 -7.9
94880028 25284 22.99 23.85 0.2
63456471 18594 25.14 19.75 -15.15
96765438 25788 22.84 19.9 2
1.5E+008 36815 20.86 51.65 11.85
1.3E+008 43452 28.32 50.9 -30.2
77542965 21410 24.15 26 7.1
1.0E+008 25714 22.56 34 -21.55
71538804 14063 17.57 20 -0.75
66971199 12586 17 22.35 -1.75
55769735 14323 23.14 12.9 4.05
66778005 21271 28.48 19.5 15.45
1.2E+008 29161 20.58 24.45 -0.9
65174187 11823 15.99 26.3 -14
59313959 14577 21.86 23.2 -16.85
66093347 13090 17.95 20.35 -6.95
91351037 24397 24.25 28.1 -16.35
80374677 11986 13.66 14 -5.55
1.6E+008 30119 16.93 38.6 16.45
2.1E+008 65436 27.78 28.7 22.55
68796142 16967 21.74 12.3 -6.95
7.8E+008 770862 85.32 29.6 23.9
1.1E+008 36232 28.33 17.95 5.55
82246696 16506 16.84 24.35 10.05
87754927 25564 24.55 32.25 -17.95
94073738 26234 23.74 22.45 1.75
95517891 32749 29.15 10.9 0.75
92723554 23640 21.57 15.1 0.05
1.8E+008 49249 22.67 28.35 26.15
5.8E+008 113158 16.57 57 -35.35
1.6E+008 53826 29.04 28.9 24.8
1.0E+008 50592 41.42 29.1 -24.55
1.1E+008 35000 27.46 11.25 -4
1.0E+008 34552 28.11 16.35 7.8
85085477 19452 18.8 16.25 -1.55
94352834 26608 22.99 17.1 8.95
85674541 36927 34.14 23.7 -9.55
65592184 15648 19.19 19.05 -10.9
1.6E+008 50083 25.04 37 -22.1
2.5E+008 98993 32.68 37 32.75
70411300 22783 25.16 24.35 18.4
83549431 16237 14.99 18.6 9.15
50794675 16353 24.68 10.35 1.6
56804012 13801 18.5 9.8 3.65
74950093 19503 19.47 19.95 16.45
63857492 21600 24.88 22.8 -14.1
63316074 23493 27.84 10.8 1.65
59902791 31564 39.79 14.65 -1.05
1.5E+008 65307 32.72 19.8 0.9
74191782 38023 38.58 16.65 9.05
91500826 33429 27.15 16.45 3.6
73958417 22799 22.78 14.85 4.95
1.4E+008 57463 30.59 17.3 12
1.7E+008 102011 43.17 13.65 1.65
1.7E+008 159246 66.91 14.85 0.05
77244565 27547 25.15 22 -13.45
71934647 21991 21.72 20.3 -0.4
1.2E+008 53878 31.66 37.45 -29.4
54529043 11698 15.88 10 2.55
67820442 20587 22.43 19 -10.8
46450218 25578 41.24 19.3 -17.1
80446549 34326 32.38 12.55 -0.1
59020798 16073 20.62 18.65 -11.8
1.0E+008 71257 52.2 15 -3.2
91013376 42761 36.18 38.15 -29.7
47789689 14897 24.62 9.45 1.25
1.7E+008 78652 37.29 32.7 24.7
48041981 18637 29.7 11.4 2.3
42535411 18297 32.63 10.55 -6.45
58447547 22858 29.85 13.3 -1.25
1.3E+008 73721 43.12 22.75 -13.6
58272122 23573 31.37 8.4 0.15
1.8E+008 133125 58.19 13.8 2.3
1.1E+008 30128 21.11 13.9 -5
3.2E+008 78664 18.71 29 16
6.6E+008 164791 19.89 55 -32.35
1.4E+008 49561 27.71 32.15 -10
1.3E+008 32024 19.14 44.95 30.45
58645161 16845 22.02 16 4.2
1.0E+008 58355 43.42 21.7 -16.85
72963453 18501 19.45 23.6 9.15
86122842 36689 32.4 20.55 -10.65
92084966 19787 16.23 36.85 14.6
1.8E+008 122721 51.94 29.85 -19
72860455 30946 33.01 15.5 1.45
53755383 24671 35.61 13.7 -0.35
1.4E+008 28307 15.84 21.5 6.9
86863038 44782 38.98 15.5 -11.6
1.7E+008 86796 38.79 38 15.75
1.4E+008 100087 52.93 33.85 -28.8
1.2E+008 51817 34.07 27 -18.2
1.1E+008 42100 31.67 25 -8.9
1.2E+008 54822 35.45 35.75 -14.65
91861075 46538 40.73 25.6 -15.85
88754269 26249 23.83 18.15 -9.85
62652779 19129 25.08 14.75 -6.05
86625090 27580 26.18 29 -19.1
66699579 30747 39.04 27.4 -22.15
67893977 27024 34.23 11.45 -0.4
74915499 26211 29.85 17.25 3.95
64731669 17660 23.17 13.65 0.45
87769728 29874 28.87 13.65 7.15
62657956 26289 34.85 17.8 6.3
48427681 18954 32.24 12.45 1.4
57280042 18490 26.5 20.6 13
76699076 25867 27.35 14 -1.25
58156151 25893 35.66 29.8 28.05
96783186 39002 31.38 29.75 -15.9
94781342 42386 35.98 26.85 -12.5
69286180 21513 25.11 15 -6.45
58944124 14858 20.53 10.75 0.55
56565496 11810 16.94 10 -1.65
1.1E+008 44350 32.82 31.45 -19.85
1.4E+008 56749 34.23 26.15 9.95
1.6E+008 127425 67.67 23.1 -19.65
88015937 41277 39.1 18 -10
1.2E+008 45548 31.43 24.1 20.1
71874389 32416 36.61 13 1.4
68130216 22877 27.18 10.5 -4.25
80228457 21971 22.3 11.4 -4.8
58590105 19368 26.75 15.6 -4.9
1.6E+008 122752 63.58 23.75 -19.5
67800683 13277 16.33 12.45 -1.35
1.1E+008 44751 32.71 15.75 -5.45
1.0E+008 29672 24.65 13.45 8.25
1.1E+008 31436 23.24 21.45 0.9
1.3E+008 24216 15.66 19.9 3.35
74740945 16648 17.91 12.1 8.7
1.0E+008 34954 26.81 29.6 -23.4
91041004 31869 28.36 8.7 5.5
80607598 35838 35.76 15.55 -12.2
1.8E+008 133777 61.31 25.9 -16.5
69360086 22465 26.83 13.95 -8.65
98774970 25708 21.66 13 8.5
1.5E+008 51699 28.48 21.55 -15.45
1.3E+008 38646 24.44 24.9 0.35
1.2E+008 33152 22.38 18.75 1.05
1.5E+008 50526 27.6 27.65 -17.25
1.7E+008 43205 21.87 15.7 11.2
3.0E+008 49976 13.88 29.65 21.7
2.5E+008 65162 20.74 36.15 10.15
1.9E+008 92726 39.49 23 -17.5
2.1E+008 74704 29.57 18 -1.45
1.9E+008 99380 42.2 22.55 -13.7
3.1E+008 135501 36.08 23.35 4.85
3.8E+008 242135 51.94 52.3 -47.85
2.5E+008 165330 56.74 37.95 -34.55
5.2E+008 134455 22.82 54.7 -33.3
1.8E+008 47367 23.91 28.5 15.35
1.7E+008 64509 32.69 24.2 20.45
2.6E+008 162724 53.83 20.15 -8.1
3.6E+008 180122 43.92 26.25 10.8
1.8E+008 77188 35.54 17.55 11.35
2.1E+008 146279 57.95 14 2.95
1.2E+008 65278 45.59 18.75 -17.15
1.2E+008 42009 29.11 18.15 -0.05
1.6E+008 95556 49.41 16.4 -7.3
2.7E+008 160968 49.42 18.8 7.55
3.7E+008 187640 41.89 31.65 23.1
1.5E+008 103585 54.31 27.7 -9.7
1.5E+008 37199 19.91 24.65 -13.35
2.7E+008 77994 23.4 43.2 37.5
1.2E+008 29870 19.38 17.35 11.95
1.1E+008 35280 25.34 31.55 -13.75
93492119 33563 28.01 17.65 -6.1
1.5E+008 43717 21.92 29.6 23.25
30562650 6145 15.09 7.5 0.35
51340183 15552 22.81 8.45 2.75
64954258 19601 22.76 18.8 -10.2
1.1E+008 31566 20.85 31.45 29.3
54392711 16679 22.3 16.1 -4.75
79795227 30237 27.76 15.5 -11.3
60988062 17179 20.86 16.25 -10.25
56352482 20326 26.79 13.9 11.85
1.3E+008 50727 28.19 34.9 -22.25
64810569 20780 23.85 13.7 4.35
1.1E+008 44608 31.06 40.5 -23.75
85644743 30128 26.7 14.1 -7.7
70288325 20760 22.71 14.05 0.25
85344285 22763 20.72 14.7 -1.75
1.3E+008 65080 39.02 26.6 -11.3
85026188 22741 20.64 16.5 -6.1
86897700 23253 21.04 27.85 -15.95
1.6E+008 41264 20.69 23.2 7.7
73228719 20419 22 15.15 -7.7
1.0E+008 23850 18.86 20.1 -1.75
1.2E+008 29048 18.98 20.9 13
1.5E+008 59175 30.87 32.4 -29.95
2.4E+008 59120 19.62 47.4 42.75
2.4E+008 101064 31.72 33.25 28.7
1.3E+008 73903 39.69 14 1.4
1.1E+008 47782 29.26 17.65 7.75
54167242 18562 23.61 11.9 -2.85
60336497 17346 19.81 12.85 -3.25
59725837 21212 24.5 10.75 -1
60587020 28280 32.07 11 4.5
90776202 40647 30.8 25.6 -17.3
1.4E+008 52311 26.68 20.6 8.5
2.1E+008 118272 39.5 19.9 14.75
1.8E+008 84032 30.41 32.1 25.6
68234734 38003 35.96 11.2 -3.05
63579087 41205 42.02 15.25 -13.4
96683692 82226 55.32 10.9 -0.5
80713548 66041 53.03 10.5 -3.05
67878429 42091 40.02 22.05 -12.9
77470497 46723 39.8 9.8 0.5
1.1E+008 83269 51.26 10.8 -6.35
73189797 46911 41.98 9.45 7.2
69182460 45360 42.24 6.7 -1.65
56130442 40388 46.61 10.55 -5.9
50148754 33345 43.13 9.55 -4.8
88387760 70993 52.34 9.8 -3.8
27617686 21675 51.3 5.95 0.05
1.6E+008 52385 21.21 24.25 -9.25
2.6E+008 340395 85.15 21.05 -15.25
42925815 27142 41.2 15.8 4.25
57825160 23001 25.36 14.1 5.2
72841088 38218 33.27 24.3 -19.9
59877353 24947 27.11 14.1 -12.8
35212101 12672 23.66 15 -7.05
1.1E+008 47050 29.06 29 12.9
66628577 32337 31.53 17.85 15.1
53606318 12891 15.25 17.1 8.2
49871907 16998 21.48 11.2 -2.15
38581026 13911 22.83 11.85 0.5
78861114 26532 21.22 15.5 -0.6
70109415 26897 24.12 10.1 -5.65
75443555 30479 25.24 18.25 9.15
58122185 25420 27.42 28.15 -26
48498874 11551 15.1 18.8 3.95
62008568 28081 29.11 35.25 -29.95
76615339 32955 28.05 23.85 -17.2
50509608 18106 23.99 17.1 8.3
45022540 15779 22.93 21.7 15.05
1.4E+008 164789 76.56 10.65 -4.1
56368011 20116 23.23 21.5 -17.5
48114572 23461 32.22 14.65 -11.3
79360529 21880 18.44 17.8 13.55
1.1E+008 104680 62.77 9.4 -3.5
38959560 21873 36.87 12.55 -7.35
66563144 27729 27.97 16.05 -10.95
1.8E+008 94853 34.44 30.4 24.3
85515441 49408 37.24 14.35 11.95
1.6E+008 195475 75.13 13.95 3.25
1.4E+008 140387 64.34 9.4 -4
58517265 46097 49.37 14 -4.75
66359761 58337 55.44 6.65 0.7
82180819 64496 49.17 11.5 4.15
63138670 39351 38.41 10.15 6.9
62198195 53355 52.2 7.9 3
55631814 34489 37.73 14 -7.95
43889903 34160 47.66 10.05 -7
81599506 56049 42.4 14.65 -0.75
74459673 68159 55.78 12.85 -5.6
29769400 19316 40.16 12.75 -5.6
32106661 14420 27.92 7.85 0.3
29093015 14744 31.44 9.25 -0.4
73476128 50893 42.77 17 0.35
44887610 31685 43.25 11.75 -2.95
29360767 18350 38.5 12.95 -6.95
27970815 10310 22.89 15 -11.5
35390395 9276 16.61 10.9 -7.1
65047931 17322 17.1 21.6 9.8
44804738 17301 24.31 11 3
38035865 9995 16.52 10.9 2.95
34002358 14058 25.87 13.75 8.2
41644731 15887 24.18 18.95 -14.75
85015028 67185 50.46 22.2 7.25
58107104 17397 19.09 16.95 -3.65
1.0E+008 36588 22.78 20.95 19
77446829 41308 32.64 22.25 13.55
59182265 22424 22.83 14.75 -4.45
2.0E+008 54348 16.77 17.6 3.25
34284326 15527 26.71 12 4.9
56678792 17066 17.6 11.05 -0.6
25361730 15120 34.6 8.25 -6.05
33336365 18579 32.38 11.2 -0.2
37858814 15637 24.12 18 -10.6
42293834 18494 25.52 30.2 18.45
41788394 20557 28.21 23.5 -16
35527851 7942 13.14 15 -9.1
34226395 12433 21.58 14.5 2.15
61848165 20678 19.95 17.8 -4.5
41875815 22270 31.45 11.6 2.95
31446868 11174 20.94 7.15 3.25
11530351 7448 37.54 9 -5.85
28022693 10440 21.88 12.75 -1.85
37470903 15937 24.86 16 -8.4
47707866 19164 23.74 12.1 7.9
35586555 15418 25.46 10.65 -1.45
23693206 12460 30.76 7.6 -3
28101250 12467 25.77 14.4 5.85
45567785 25908 32.82 9.15 4.5
45671817 23281 29.11 8.2 4.6
61408810 18097 16.69 14.5 -3.35
63931930 33092 29.05 18.55 4.6
91264928 46407 28.5 18.45 -7.3
1.2E+008 69104 30.85 26 16.7
24260761 12506 27.8 8 2.25
52013856 31565 33.08 15.95 -9.45
68406076 39956 31.95 12.65 6
1.7E+008 139630 45.11 9.5 2.85
1.2E+008 68524 29.87 16 5.65
1.7E+008 91911 29 21.2 19.7
84837280 51927 31.06 9.8 -4.15
52724771 32981 32.07 7.15 0.25
23504630 15795 34.2 5.65 -1.55
34057264 25833 38.55 6 -2.7
28425457 18738 33.66 11 2.9
33813656 23097 34.71 10.7 3.45
39381634 28035 36.28 10.45 -3.25
44023158 35279 41.25 17.25 -13.15
25494946 8433 17.33 13.35 -3.8
45525309 34342 40 19.6 -16.5
34951934 19571 30.11 7.9 1.45
30604129 14085 25 13.1 -12.35
61660582 37757 33.03 18.7 15.55
51891867 17013 17.34 17.15 1.05
68488488 53179 41.12 15.7 -10.3
1.1E+008 71287 34.37 25 -5.6
1.4E+008 79012 30.95 40.55 -32.3
1.2E+008 80969 36.78 17.75 11.95
63848414 38987 33.04 14 -0.8
58519486 47204 42.69 21 11.3
22070889 15666 36.69 19.3 16.75
21278468 7991 19 7.95 -2.5
15590180 6425 21.02 9.9 -8.15
20768928 9341 23.27 11.1 -5.25
34309114 19084 28.62 11.85 6.6
29975542 14619 25.02 10.85 0.6
36424076 17488 24.3 11.5 3.25
36400730 23426 32.28 9.65 -2.7
68855120 53088 38.95 18.85 -12.05
35366267 22758 33.37 19.9 -17.95
26067788 21085 42.98 8.8 -5.4
12193116 8015 35.37 7 -5.65
24327952 12352 27.33 11.7 -3.35
27524272 14116 27.7 11.6 8.6
17481784 5925 18.15 5.5 -1.35
21100334 9900 25.15 12.9 -8.95
26301427 13314 27.4 8.95 1.85
28543009 15817 30.2 10.15 -1.85
37410840 26666 19.35 14.95 5.55
20517820 13422 17.61 17.15 10.65
30127325 11298 19.94 12.85 -7.45
41785831 25282 32.29 17.7 14.2
40896474 26624 34.31 20.85 -15.85
73166534 12856 9.4 15.7 -11.3
30222922 24433 43.94 10 7.5
19872932 11903 32.2 9.25 -1.15
42739590 24888 31.3 13.2 5.25
21809819 15532 37.67 9.35 -0.05
42412529 27664 34.34 10.2 1.55
51367302 38880 39.22 16.65 14.1
1081643 1298 60.77 4.9 -2.6
29402019 22242 38.51 13.35 -4.45
29891471 21459 37.01 8.4 3.05
59047259 56048 48.4 16.6 15.15
32150128 24164 37.66 10 5
25026136 16190 32.07 9.25 3.85
47727292 41886 43.74 12.9 -6.95
46875331 30588 31.93 16.3 8.7
27272608 16992 30.2 15.35 -6.2
38027986 22072 28.25 9.5 -2.25
37790392 25694 32.62 11.2 4.7
16903746 18964 53.24 4 -2.15
16440417 13015 37.63 6.55 -1.65
25713672 21175 39.08 4.35 1.4
8.9E+008 1858134 98.83 7.25 0.95
25241651 17258 32.47 11.15 -5.85
21341315 20989 46.72 8.85 4.55
12695128 9306 34.6 4.65 0.1
21903881 24385 52.26 6.1 5.2
15024941 10306 31.92 7.05 -0.8
29544748 25440 39.97 7 -5.8
19687291 19826 47.29 5.5 -4.9
20181522 12726 29.78 11.9 -2
18403375 21115 54.27 5.95 -0.9
19649546 18749 45.06 7 2.3
33398280 33567 47.4 11.8 -6.95
45474084 37123 38.94 8.5 0.15
2.0E+008 381172 94.19 8.75 -6.25
1.2E+008 222030 90.71 9.75 -7.05
40054459 44905 54.81 7.45 6.4
23798382 19361 39.26 9 -1.05
31028957 28220 43.56 17.85 7.8
29286417 30316 48.89 11.95 6.1
31816589 38547 57.51 8.75 -5.75
64288561 69932 51.33 11.8 -6.65
79164132 94485 56.73 15.45 -1.4
66925169 103802 74.73 8 4.4
39341660 59659 72.13 8.55 -0.55
28001563 19339 32.82 7.7 1.85
6.7E+008 1354157 96.15 14.15 6.4
40748244 48449 56.05 6.05 -0.85
2.0E+008 298238 70.82 18.2 -11.25
1.4E+008 173323 59.21 9.5 3.95
98599478 99533 49.31 8.95 -2.9
32085802 26165 40.26 11.9 -4.85
20832024 16993 40.41 6.45 1.5
15868133 11912 36.86 8.9 3.95
26159066 25376 47.61 10.8 -6.8
29619599 19388 32.4 11 -5.4
34193039 25192 36.44 10 0.75
11869265 12936 53.3 4.8 0.1
18291441 18452 49.47 5.5 -0.6
39871276 54661 67.1 9.4 -1.8
35350818 27048 37.42 9.2 -1.3
47147263 40032 41.41 11 6.8
55670778 47692 42.41 22.55 -18.4
80855697 52057 32.21 11.4 6.1
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 884 894.5 883.3 891.35 890.4729 92659 2530
29-Dec-16 880 886.5 877.5 881.3 882.2645 68982 2352
28-Dec-16 880 890.85 871 876.6 882.6123 91945 3205
27-Dec-16 870 878 864 876.35 871.5805 65828 2432
26-Dec-16 874 884 860.25 867.15 872.518 81132 3272
23-Dec-16 871 884.95 862.6 873.75 875.1569 100966 3408
22-Dec-16 868 874 850.1 869.55 861.2542 130175 4733
21-Dec-16 868.7 876 862.15 866.3 871.4072 66417 2749
20-Dec-16 879.7 882.3 862 868.7 870.9464 91016 3928
19-Dec-16 906 906 876.55 879.7 886.204 120973 5655
16-Dec-16 913 913 899.5 900.9 905.5786 186173 2758
15-Dec-16 912.95 917 903.75 905.8 912.0823 388932 3604
14-Dec-16 910 922.8 910 913.25 916.7309 73288 2549
13-Dec-16 920 920 895.75 908.95 903.9713 97586 3552
12-Dec-16 934 936.8 908.3 910.25 918.1948 86867 5980
9-Dec-16 937 954 936.6 941.65 943.0745 83580 3361
8-Dec-16 944.9 946.7 930.5 935.4 937.0784 87847 3249
7-Dec-16 937 947.85 929.3 932.7 938.5776 60829 2161
6-Dec-16 937.95 943.95 925 934.1 934.0595 77045 2865
5-Dec-16 910 940 895.55 937.95 923.4272 107438 4160
2-Dec-16 936.6 936.6 902.2 905.55 917.7324 131623 5568
1-Dec-16 968 968 936.5 939.05 944.5893 115934 4361
30-Nov-16 969 974.05 955.05 969.85 966.4166 200507 5215
29-Nov-16 942 965 935.8 958.4 955.4854 106326 5844
28-Nov-16 950 967.75 936 938 947.0735 95841 3718
25-Nov-16 946.85 953.2 940.2 945.15 946.5698 79803 4648
24-Nov-16 939.15 966 931 937.7 951.6797 175315 8009
23-Nov-16 915 947 912.3 942.5 933.7715 109818 6272
22-Nov-16 901 915 895 907.35 903.9067 103031 6364
21-Nov-16 925 925 891.75 899.7 902.6472 99633 4187
18-Nov-16 930 930 901 907.25 916.4677 114871 4047
17-Nov-16 934.35 948.3 915 918.25 932.5188 319283 6220
16-Nov-16 921 943.5 903.4 934.35 927.0301 183144 5790
15-Nov-16 970 975 871.8 892.2 894.9719 425435 10878
11-Nov-16 1000 1005 958.55 963.6 973.4278 212986 8523
10-Nov-16 1060 1060 1010 1014.5 1027.78 119705 5066
9-Nov-16 1025 1058 952.4 1051.3 1020.07 181054 10717
8-Nov-16 1040.3 1059.5 1040.3 1056.5 1049.269 56287 2219
7-Nov-16 1047.45 1060 1028 1037.65 1044.134 108537 4501
4-Nov-16 1039.55 1054.45 1034.6 1042.65 1043.814 103754 4431
3-Nov-16 1060 1067.35 1034 1036.95 1046.314 88909 3864
2-Nov-16 1069 1082.35 1056.3 1062.05 1069.293 64500 2850
1-Nov-16 1075 1087.4 1072.45 1075.8 1079.532 51462 2936
30-Oct-16 1079 1085 1073.1 1075.35 1076.362 26644 1132
28-Oct-16 1085 1095.45 1067 1070 1076.081 104603 4167
27-Oct-16 1124.9 1131.4 1081.2 1086.35 1090.711 124391 8247
26-Oct-16 1159 1159 1112.8 1122.7 1123.645 104654 5554
25-Oct-16 1130 1156.9 1117.2 1140 1134.702 182433 6815
24-Oct-16 1165 1165.45 1124 1127.55 1135.943 100905 4709
21-Oct-16 1167.2 1170.05 1144 1153.5 1151.856 153248 5617
20-Oct-16 1173 1176.9 1164.15 1167.2 1170.435 46783 3336
19-Oct-16 1188.5 1188.5 1164 1169.45 1176.546 287951 4456
18-Oct-16 1197.9 1197.9 1166.2 1177.15 1175.284 70258 4519
17-Oct-16 1210 1210 1180.25 1182.9 1188.009 48930 2474
14-Oct-16 1215.1 1220 1205.9 1207.85 1210.305 56579 1285
13-Oct-16 1226.95 1230 1208.25 1212.9 1214.273 53345 2136
10-Oct-16 1188 1217.6 1188 1211.95 1207.976 38728 2215
7-Oct-16 1208 1210 1181 1185.6 1202.237 535070 4968
6-Oct-16 1209 1222.45 1200.1 1208.05 1213.904 75679 3215
5-Oct-16 1192 1222 1186 1208.85 1210.46 89516 3816
5-Oct-16 1192 1222 1186 1208.85 1210.46 89516 3816
4-Oct-16 1192.55 1200 1181.1 1192.3 1193.568 54004 2452
3-Oct-16 1175 1196.95 1166 1191.6 1184.143 72829 2280
30-Sep-16 1174 1180 1156.45 1162.1 1162.369 48686 2307
29-Sep-16 1196 1202.95 1161.1 1167.95 1178.162 90271 3213
28-Sep-16 1190 1199.2 1189 1194.15 1194.23 27493 1028
27-Sep-16 1180.4 1202 1180.4 1193.85 1193.337 115501 4395
26-Sep-16 1190 1190 1174.8 1180.4 1181.444 113063 2901
23-Sep-16 1195 1204.2 1186 1189.35 1191.7 327880 5600
22-Sep-16 1187 1195.35 1174.8 1192.35 1184.182 141026 3956
21-Sep-16 1166.75 1176 1165.35 1169.3 1171.183 43881 2687
20-Sep-16 1165 1173 1164 1166.75 1168.329 31026 1205
19-Sep-16 1160 1171.75 1158.75 1163.45 1165.389 40970 2805
16-Sep-16 1170.3 1180.9 1152 1155.95 1167.93 88852 3580
15-Sep-16 1166 1175.45 1158.4 1170.3 1169.013 97791 4286
14-Sep-16 1154 1179.05 1153 1163 1168.239 66213 2663
12-Sep-16 1165 1165 1137.95 1154.45 1153.475 72275 3558
9-Sep-16 1183 1183 1167.35 1171.6 1174.333 56264 2714
8-Sep-16 1178 1189.45 1171 1183.5 1178.303 101222 4949
7-Sep-16 1205 1207 1172.55 1177.7 1181.068 82429 6978
6-Sep-16 1170 1212.95 1170 1200.7 1191.622 103360 4514
2-Sep-16 1160 1170 1152.1 1166.05 1165.247 86291 4198
1-Sep-16 1157.1 1163.25 1142.75 1155.35 1151.768 88708 5147
31-Aug-16 1150 1172.6 1147.95 1159.25 1160.495 108770 4842
30-Aug-16 1118 1150 1111 1146.8 1132.304 148786 4840
29-Aug-16 1126 1126 1105.75 1111.2 1111.004 126344 5075
26-Aug-16 1101.1 1127.9 1091 1123.15 1105.806 107341 4324
25-Aug-16 1120.15 1126.2 1102.5 1107.3 1114.927 34485 2364
24-Aug-16 1124.5 1130 1117 1119 1121.968 60969 2876
23-Aug-16 1122.05 1128.5 1109.7 1124.45 1119.858 141274 2734
22-Aug-16 1120 1122 1105.25 1113.45 1109.879 77937 3767
19-Aug-16 1108.55 1127 1103.4 1115.25 1116.824 89814 3770
18-Aug-16 1114 1120 1102.5 1108.55 1107.707 88158 5309
17-Aug-16 1130 1130 1109 1113.4 1120.028 74459 4183
16-Aug-16 1137.95 1147.95 1127.25 1129.3 1138.696 120731 5703
12-Aug-16 1133 1159.6 1126.75 1137.95 1142.635 128079 6323
11-Aug-16 1130.3 1150 1119.25 1144.45 1128.488 130105 6283
10-Aug-16 1147.05 1147.05 1128 1130.3 1139.84 92332 3540
9-Aug-16 1149 1153 1134.3 1145.9 1141.883 66608 3789
8-Aug-16 1154 1154 1136.1 1149 1141.864 76248 3966
5-Aug-16 1130 1145 1129 1142.95 1138.003 47369 2414
4-Aug-16 1155 1160 1117.8 1126.7 1135.43 101109 3738
3-Aug-16 1130 1147.25 1122.25 1143.4 1138.529 81362 3237
2-Aug-16 1124 1142 1119.15 1123.1 1128.586 107655 4724
1-Aug-16 1120 1134 1116 1120.35 1123.398 96518 4813
29-Jul-16 1136 1137.2 1102.25 1114.7 1118.573 66433 2780
28-Jul-16 1072 1152.65 1067.25 1126.95 1109.301 558706 16014
27-Jul-16 1068 1075 1052.25 1061.8 1062.339 88114 4337
26-Jul-16 1074.7 1075 1054.75 1060.65 1062.04 35007 1519
25-Jul-16 1047.8 1072 1047.2 1068.85 1059.948 57263 3831
22-Jul-16 1043 1053.2 1042 1045.3 1047.287 49439 2818
21-Jul-16 1029.3 1044 1026.3 1040.25 1038.63 44220 2605
20-Jul-16 1027 1036.45 1020.5 1029.35 1027.397 28561 1495
19-Jul-16 1030 1036.95 1021.6 1027.15 1029.978 167655 2799
18-Jul-16 1031 1080 1023.15 1029.05 1036.282 122894 3716
15-Jul-16 1019.05 1031 1019.05 1025 1025.288 106299 3125
14-Jul-16 1009.5 1025 1009.5 1019.05 1019.32 65557 2929
13-Jul-16 1025 1025 1006.95 1009.5 1012.023 157907 4212
12-Jul-16 1028.75 1037.65 1017 1018.65 1023.289 77325 3006
11-Jul-16 1013 1033.4 1013 1027.05 1027.752 98653 4606
8-Jul-16 991 1013.85 989 1010.9 1007.573 145211 4631
7-Jul-16 986.05 997.15 985 987.4 991.6744 46494 1671
5-Jul-16 1001 1001.1 983.55 985.2 987.8022 39066 2240
4-Jul-16 1004.25 1016.5 998 1001 1007.444 44649 1594
1-Jul-16 1003.55 1010 996.3 1002.35 1002.009 126757 3914
30-Jun-16 1002 1008.75 996.4 1003.65 1003.403 67085 2888
29-Jun-16 983.6 998.45 981.7 992.85 992.4568 90006 3189
28-Jun-16 974.05 984.5 974.05 980 979.9989 144123 2926
27-Jun-16 975 993.05 971 974.05 978.9895 139384 4651
24-Jun-16 970 992.9 964 988.7 977.2589 100426 5142
23-Jun-16 984.1 990 980.4 983.95 984.6441 62217 3063
22-Jun-16 983 988.7 978.05 985.05 984.4414 32651 1565
21-Jun-16 991.5 991.5 977.5 980.95 981.5813 61321 3620
20-Jun-16 995 996.75 986.4 991.9 990.6752 36838 2050
17-Jun-16 1010.45 1016 994.25 997.85 1004.398 56659 2779
16-Jun-16 998.4 1010 986.75 1006.8 1000.316 90645 3161
15-Jun-16 986 1002 983 998.35 995.41 62172 2752
14-Jun-16 998 999.5 979.95 985.65 984.6394 50744 2384
13-Jun-16 991 996.6 983.85 994.55 990.5177 52318 2126
10-Jun-16 996.95 999.25 989.15 991.7 992.9202 76550 3048
9-Jun-16 1019 1019 996.75 999.55 1004.966 57122 3362
8-Jun-16 1031.5 1031.5 1011 1019.3 1017.947 50051 3031
7-Jun-16 1022.35 1037.3 1022.35 1031.95 1031.798 122104 4449
 6-Jun-16 1022 1031.85 1017.5 1025.1 1024.601 45886 2550
3-Jun-16 1020 1031.5 1013 1025.6 1021.209 219182 4459
2-Jun-16 1010 1023.85 1002 1021.35 1016.989 91377 4666
1-Jun-16 990 1022.45 989 1018.95 1013.606 133973 6327
31-May-16 985 995.5 981.5 984.1 985.9857 85617 1943
30-May-16 990 1003.85 979 985.05 987.888 90473 3659
27-May-16 990 1001.15 987.3 998.05 996.5552 85383 3641
26-May-16 985 998.95 973.8 991.5 982.5055 118100 3330
25-May-16 962 985 962 982.45 974.6828 103435 5339
24-May-16 946.7 962 942 956.25 949.7034 45391 2196
23-May-16 955 961 943.55 947.15 950.1466 54349 1928
20-May-16 957.05 963 950.6 956.15 956.5671 70744 2700
19-May-16 965 966 952.35 956.95 957.1642 73600 2366
18-May-16 966.15 972 952.8 964 959.4906 61118 3172
17-May-16 951 974 951 969.9 964.9104 105424 3612
16-May-16 945.05 957 944.55 951.6 951.6327 68832 3058
13-May-16 927 948 927 942.5 938.7414 242657 5120
12-May-16 920 931.5 915 926.75 924.773 511986 8243
11-May-16 895.9 919.6 886.55 907.4 905.2763 205909 7785
10-May-16 901.1 908.5 893.75 898.65 901.5202 49519 2311
9-May-16 889.4 913.4 889.4 906.15 906.049 118336 6411
6-May-16 864.9 890 861.95 888.4 880.5127 77454 2911
5-May-16 872 874.45 863 868.35 869.337 41908 1752
4-May-16 875 879.6 865.55 873.15 873.1944 45383 1981
3-May-16 874.9 886 867.6 871.55 876.6952 78218 4046
2-May-16 866 867.55 861 862.75 863.3488 42649 2263
29-Apr-16 878.6 878.6 862.65 868.1 868.3008 53030 3166
28-Apr-16 889.5 894 870 874.05 881.1417 43491 2368
27-Apr-16 876.9 890.75 872.55 889.6 885.1232 55591 2562
26-Apr-16 863 879.75 858.1 876.9 873.995 45418 2338
25-Apr-16 881 881 857.5 862.75 861.5953 36515 2836
22-Apr-16 887.95 892.95 869.6 871.6 876.346 40611 2900
21-Apr-16 885.55 894.6 882.1 887.95 891.2451 45886 2882
20-Apr-16 884.3 887.25 875.3 885.55 882.3314 41313 2007
18-Apr-16 878 886.1 874.35 884.05 881.2839 53383 3502
13-Apr-16 869 875.6 867.25 873.1 871.5872 41586 2298
12-Apr-16 862 869.2 859.6 865.4 864.9922 42152 1927
11-Apr-16 852 861.9 843.05 859.8 853.3452 52140 2663
8-Apr-16 857 861.75 850 852.25 853.6482 35114 3735
7-Apr-16 868.95 869 854.5 856.95 858.7481 54213 2575
6-Apr-16 872 874.85 861 864.4 866.4523 33314 2162
5-Apr-16 885 885 862.55 869.25 872.8735 50310 2791
4-Apr-16 875 888 865.95 885.6 877.8413 50680 2842
1-Apr-16 860 883.7 860 869.95 874.2761 47842 2564
31-Mar-16 880 880 865 868.7 871.1461 39571 2282
30-Mar-16 863.9 884 862 881.4 872.9503 66915 3347
29-Mar-16 837 859.2 837 854.05 852.3932 57553 3085
28-Mar-16 853.75 857.2 842.2 845.35 848.0719 60562 2912
23-Mar-16 854 857.55 846.5 850 850.8983 42585 3244
22-Mar-16 860.1 860.8 846.3 854 852.5199 86934 4152
21-Mar-16 875.05 875.05 852.5 859.55 857.539 105115 4976
18-Mar-16 867.6 878 861.25 874.9 870.8296 78749 3005
17-Mar-16 871 875.95 865.2 870.75 870.7393 36502 2254
16-Mar-16 879.9 881.15 863.75 866.85 868.1422 61639 3933
15-Mar-16 905 906.75 877.5 886.1 889.4934 60903 3568
14-Mar-16 900 901.95 888.5 897.3 896.379 48766 3106
11-Mar-16 899.8 903.1 893.75 896.15 898.1447 68323 3341
10-Mar-16 874 894 871 893.15 877.7105 726171 4815
9-Mar-16 870.5 888.75 870.5 877 883.1714 101023 3525
8-Mar-16 870 878.95 859.25 872.9 869.642 119103 4856
4-Mar-16 884 890 860.65 867.1 870.6718 99822 6059
3-Mar-16 875 896 872.5 880.1 884.8855 90956 4822
2-Mar-16 872.25 881 867 871.8 874.4437 88475 5615
1-Mar-16 856 874 849.25 872.25 863.8436 49522 2816
29-Feb-16 866 868.1 843.95 848.55 854.88 60029 3935
26-Feb-16 863 873 854.3 860.9 862.0149 33173 1796
25-Feb-16 874 884.25 858.5 862.65 871.0024 62124 3459
24-Feb-16 875 885 874.8 879 879.8983 71176 3740
23-Feb-16 870.85 877.5 865.05 874.5 872.9684 98759 4331
22-Feb-16 854.15 872.2 854.15 868.95 866.0784 62565 2994
19-Feb-16 835.9 856.95 829.9 854.1 845.123 63324 4738
18-Feb-16 856 862.55 831 835.95 855.7232 247719 3899
17-Feb-16 841 857.4 827.2 853.8 840.1591 79817 4907
16-Feb-16 858 862 835.65 841 845.1008 68839 4023
15-Feb-16 865 872.65 852 857.75 859.3765 58721 3064
12-Feb-16 855 873.25 846.75 856.15 857.0095 76190 3180
11-Feb-16 878.5 878.5 851.1 855.3 861.1561 72281 4210
10-Feb-16 880.1 888 867.5 876.95 875.946 40046 1716
9-Feb-16 885 893.4 879 884.2 885.5858 61473 2084
8-Feb-16 899.25 907.85 885 887.2 895.6635 72648 3585
5-Feb-16 890 903 888 897.15 896.506 88959 4260
4-Feb-16 884 893.5 866.55 888.7 885.751 110027 4317
3-Feb-16 875 883.35 858.65 863.4 872.4726 53070 2345
2-Feb-16 887.4 894.7 877 880.7 883.95 50424 2616
1-Feb-16 873.55 890 872.45 887.25 885.1925 54050 3166
29-Jan-16 861 874.35 861 868.85 868.2747 42428 1941
28-Jan-16 857 864.9 852.65 859.65 859.1775 44972 2008
27-Jan-16 880 881.9 855.5 858.7 862.1462 142032 3039
25-Jan-16 872.55 881.95 868.45 877.4 877.3892 61816 3423
22-Jan-16 851.05 873.1 849.75 869.5 862.292 102832 4204
21-Jan-16 854 855.9 841.55 843.9 848.6084 79708 3216
20-Jan-16 839 855.8 830 839.35 842.3929 164637 6625
19-Jan-16 870.9 871 825 845.2 843.8376 239044 9113
18-Jan-16 882 892.75 841.1 850.6 867.8061 163567 6566
15-Jan-16 896 898 875 879.5 884.6019 89271 4232
14-Jan-16 865 897.25 851.25 890.2 877.2227 126339 4591
 13-Jan-16 878 883 849.75 869.4 867.3993 72129 2663
12-Jan-16 877.5 885.05 870.55 873.15 874.4617 33919 1579
11-Jan-16 875 883.5 862.1 873.75 873.8008 49445 2065
8-Jan-16 875.1 882.6 867.05 875.2 875.121 66922 3099
7-Jan-16 885 891.1 868 871.55 880.5494 69085 2490
6-Jan-16 906 912 883.95 886.55 896.9917 187735 7265
5-Jan-16 881 905 881 900.85 899.1204 117014 4258
4-Jan-16 880 891.8 871.95 880.65 880.6247 56386 3335
1-Jan-16 882.95 885.5 878.5 880.15 881.0119 17377 795
31-Dec-15 876.45 886 875.45 883.85 880.7472 34511 1218
30-Dec-15 882 882 874.7 877.1 877.4418 27694 1264
29-Dec-15 883.7 884.8 878.5 879.85 880.9375 28842 983
28-Dec-15 880 885.8 875.05 880 880.0595 35328 1437
24-Dec-15 880 883.4 874 881.9 879.4512 34637 1100
23-Dec-15 880 882.5 874.2 878.1 877.8327 36416 1458
22-Dec-15 875 885.7 873.6 879.7 879.4262 68475 2579
21-Dec-15 880 883.5 867.1 875.05 875.0548 101167 4028
18-Dec-15 875 888 867.75 880.9 878.5157 112098 3960
17-Dec-15 870.2 877.9 863.5 875.45 872.0473 135445 3673
16-Dec-15 879 883.45 859.9 867.1 868.1491 75030 3558
15-Dec-15 876 878.6 866 876.3 873.933 92709 3298
14-Dec-15 855 877 853.45 874.2 868.7617 95662 3615
11-Dec-15 861.2 862.9 846.95 856.4 854.1963 85036 2608
10-Dec-15 842 860 842 858.95 852.0135 51950 1868
9-Dec-15 860 864.75 837 840.25 847.7846 52282 1845
8-Dec-15 871 878 857.2 860.45 868.1368 95331 2975
7-Dec-15 843.8 875 843.8 870.9 863.4637 133832 5728
4-Dec-15 842 842 830 836.1 834.9848 53344 1727
3-Dec-15 848 848.95 838.95 842.65 842.9612 55902 1721
2-Dec-15 844.6 866.95 844.6 848.95 857.0004 72605 3045
1-Dec-15 840 848.9 832.5 843.85 838.2145 64949 2416
30-Nov-15 860 860 836.1 840.45 845.6913 45975 2042
27-Nov-15 865 865 852.35 857.7 857.6166 34318 1469
26-Nov-15 858 865 851.8 861.7 857.9403 51516 1849
24-Nov-15 851 862 846 856.5 855.7474 68365 2824
23-Nov-15 837 853 836.2 850.75 846.6864 117249 5230
20-Nov-15 823 831 818.8 826.85 827.2494 40382 1663
19-Nov-15 825 833 819.5 822.9 828.423 398955 2565
18-Nov-15 809 824.4 807.75 819.65 819.2729 88590 3097
17-Nov-15 805 814 800.5 807 806.7333 46470 1666
16-Nov-15 801.25 809.65 795 801.85 804.7325 54688 2105
13-Nov-15 804.5 806.25 793 800.15 799.4678 49130 1778
11-Nov-15 803.4 807.35 803 805.9 805.5236 18842 853
10-Nov-15 815.4 815.5 796.1 798.25 802.9256 84151 2973
9-Nov-15 797 817.5 785 815.4 803.7955 69729 2817
6-Nov-15 807 816 801 802.2 808.3068 68253 2664
5-Nov-15 810 810.95 797.1 806.55 804.2613 138523 3401
4-Nov-15 816 822 802.5 803.75 806.8336 124957 3977
 3-Nov-15 831 833 812.9 815.5 817.9683 79311 3281
2-Nov-15 828 836.9 825.5 830.6 831.3527 53499 1890
30-Oct-15 831.8 839 825.35 828.7 832.6182 62508 2444
29-Oct-15 828.35 834.5 820 829.75 829.0646 71611 3028
28-Oct-15 825 837.75 823.75 827.35 830.4423 81181 3090
27-Oct-15 816.1 832 816.1 827.85 823.7632 412314 3975
26-Oct-15 834 844.05 812.5 816.95 820.9033 350198 11713
23-Oct-15 865 866.75 850.5 856.75 857.6417 224168 7674
21-Oct-15 875 880 848.4 855.95 855.6699 144125 4445
20-Oct-15 873 887.4 872.45 874.65 878.926 63800 3216
19-Oct-15 885 892 868.55 879.05 877.8232 66274 2730
16-Oct-15 869.5 884 865.95 882.2 877.0835 67592 3338
15-Oct-15 865.05 877.5 865.05 869.35 871.776 70905 2647
14-Oct-15 865.3 869.15 859.6 862.6 864.1326 32967 1302
13-Oct-15 863 867.5 858 865.65 862.9364 58715 2121
12-Oct-15 858 864 846 859.05 853.8071 82653 2557
9-Oct-15 881 883.45 846.1 853.65 858.737 113378 3498
8-Oct-15 870 880 861 875.05 870.288 104228 3672
7-Oct-15 860.5 867.75 852.2 865.7 861.7399 100130 3174
6-Oct-15 860 864.3 849.9 853.05 858.5235 75683 2424
5-Oct-15 840 856.75 840 855 850.5093 96645 3286
1-Oct-15 846 848.45 834.6 838.85 840.9639 67278 2236
30-Sep-15 805 844.9 805 841.1 827.879 158862 4575
29-Sep-15 808 809.45 785 805.25 798.9568 97769 3199
28-Sep-15 809 811.7 792.3 797 802.1675 103166 3231
24-Sep-15 795 814 786 806.05 800.8949 116875 4186
23-Sep-15 798 804 786.25 794.05 795.9383 223522 5872
22-Sep-15 830 839.5 800 804 814.9689 108914 4316
21-Sep-15 841.3 841.3 825 829.6 830.1755 62195 2492
18-Sep-15 825 847.9 825 841.3 840.5091 95502 3001
16-Sep-15 836 840 820.25 824.7 827.7024 77697 2550
15-Sep-15 843 848.25 824.15 829.45 833.8728 86942 2298
14-Sep-15 820.8 841 819.05 838.95 832.0297 101854 3917
11-Sep-15 814.9 824.65 810.8 814.5 817.8186 91134 2918
10-Sep-15 818 818 801.25 807.75 807.6432 105642 3652
9-Sep-15 800 822 796.6 820.55 810.7638 116367 3890
8-Sep-15 791 800 778.75 792.7 790.7603 125038 4029
7-Sep-15 816 819.95 784.25 789.5 802.3949 129473 5260
4-Sep-15 826.6 827 792.4 812.5 805.1715 135192 5394
3-Sep-15 812 832.25 806.9 826.15 822.0268 105638 3068
2-Sep-15 825 830.9 799.35 806.25 811.7247 134423 3886
1-Sep-15 847 847 803 816 818.9712 301391 4718
31-Aug-15 856.5 862.75 845.15 848.6 853.9344 55572 2269
28-Aug-15 856.1 874.2 850.35 856.3 862.8987 109955 3755
27-Aug-15 870 871 851.25 854.85 857.9605 73962 2731
26-Aug-15 852.15 868 848.1 854.15 856.9304 112921 3862
25-Aug-15 840 864.4 812.75 851.85 844.1201 176448 6225
24-Aug-15 869 877 826.1 838.8 852.7941 153450 5938
21-Aug-15 879.45 891 865 886.55 874.7881 88642 2746
20-Aug-15 905 914 880 883.45 898.5865 113979 3658
19-Aug-15 900 902.25 882.25 899.25 893.6877 80049 2396
18-Aug-15 903 915 892.65 901.25 904.3563 74054 2395
17-Aug-15 896 907.9 895 900.05 901.0524 61894 2187
14-Aug-15 880 899.5 880 895.45 894.1766 74681 2554
13-Aug-15 875 886.95 862.5 874.1 875.4718 141670 4833
12-Aug-15 885 893.45 867.15 871 881.1728 73963 2878
11-Aug-15 902.15 904.9 881.7 885.3 889.2914 66698 3111
10-Aug-15 907.9 916.75 896.4 900.95 906.2698 72929 2899
7-Aug-15 916 924.45 896.35 899.65 907.8364 100625 3078
6-Aug-15 920 924 910 914.45 915.8985 87755 3187
5-Aug-15 905 924.65 886.05 921.45 908.1778 177898 6286
4-Aug-15 882.2 907.8 879.1 904.75 898.1711 235567 9070
3-Aug-15 884 887.45 875.15 877.05 881.3013 78062 2549
31-Jul-15 857.55 884.8 855.2 881.45 862.5657 903445 6700
30-Jul-15 851.7 865.5 847.55 857.25 858.1953 127913 4317
29-Jul-15 836.5 851 826.65 846.55 838.9267 98038 3342
28-Jul-15 853 858.25 826 835.05 842.7439 104130 4452
27-Jul-15 849.5 858.9 836.45 851.25 851.4616 110485 4415
24-Jul-15 846.5 855 844.1 847.25 850.2345 112343 3249
23-Jul-15 846 851.45 836.35 846.05 845.9638 109607 3880
22-Jul-15 817 845 816.65 843.15 834.9431 217283 6876
21-Jul-15 852 869 812 816.65 842.3952 682784 19159
20-Jul-15 827.1 856 827.1 851.9 843.9604 185347 6102
17-Jul-15 850 853.1 824 825.45 833.0573 122157 3626
16-Jul-15 850.25 855 843.75 846.25 848.6073 127435 3868
15-Jul-15 829.45 839.7 823.35 837.25 833.0364 122928 3641
14-Jul-15 824 827.5 811.25 822.45 822.1455 103492 2898
13-Jul-15 807.9 820.9 803.8 816.85 815.3053 115727 4218
10-Jul-15 804.5 805.7 782 794.95 791.9702 108179 4247
9-Jul-15 809.9 815.25 796.2 799 804.5159 81530 2465
8-Jul-15 823 835 798 800.9 814.216 200008 5845
7-Jul-15 792 828 791 824.75 812.7504 302900 8349
6-Jul-15 765 785.35 761 783.4 777.5185 90559 2498
3-Jul-15 763 777.45 758.85 772.15 771.3418 108317 3511
2-Jul-15 761.55 771.9 761.55 763.15 766.7005 66251 2155
1-Jul-15 756.35 765 755.2 760 761.6214 74583 2194
30-Jun-15 738 756.95 737 754.45 748.0572 100193 2861
29-Jun-15 750.6 751.25 728.45 736.5 735.6006 86810 3162
26-Jun-15 749.1 754.8 744 750.75 750.2793 84390 2270
25-Jun-15 751 759.7 745.05 749.95 755.0518 79336 3086
24-Jun-15 753 759.8 740 753.9 750.351 199586 5941
23-Jun-15 747 759.7 743.05 756.05 752.7804 98557 3388
22-Jun-15 743 750 733.55 746.6 743.0936 123135 3231
19-Jun-15 734.9 744.45 729.6 739.85 738.9782 100082 3000
18-Jun-15 717.1 734.4 717.1 729.1 727.9208 187829 4962
17-Jun-15 709.9 718.75 705.1 711.55 711.1021 236277 4910
 16-Jun-15 705 707.85 693 705.05 702.7264 237995 3763
15-Jun-15 713 719 697 699.55 705.2108 109534 3477
12-Jun-15 707 722.45 702.15 706.6 710.585 101233 3726
11-Jun-15 740 742.45 705 710.6 719.5818 170192 5591
10-Jun-15 737.1 745 735 739.65 740.4511 73643 2026
9-Jun-15 747 752 733 736.2 738.8009 91798 2698
8-Jun-15 764.3 764.3 745 747.2 748.9072 62024 2141
5-Jun-15 759.6 764.95 752.4 759.5 758.9011 106004 2592
4-Jun-15 771.35 771.35 752.7 759.55 757.1623 77950 2128
3-Jun-15 764.75 765 750 761.55 759.0234 136513 3430
2-Jun-15 789 793.75 755.6 759.3 770.0403 118193 4804
1-Jun-15 787 794.55 785.1 788.25 789.7034 60516 2084
29-May-15 762.3 795 762.3 787 787.0916 210931 6695
28-May-15 765 770.4 759 767.3 765.6337 62748 2002
27-May-15 765.8 765.8 755.25 759.35 758.6668 56066 1581
26-May-15 765 769 755.7 763.75 763.2719 76575 2212
25-May-15 775.9 778.8 756.05 762.3 763.1982 170966 4581
22-May-15 775.45 779.5 771.1 775.6 775.5759 75134 2060
21-May-15 773.5 780 766.2 775.8 773.9689 228777 4499
20-May-15 776 778.9 765 771 770.2345 142697 4823
19-May-15 759 779 750 775 768.2779 420425 10789
18-May-15 799.95 818 763 767.6 792.2968 828499 24305
15-May-15 800 817.9 785.75 790 798.2578 178843 5440
14-May-15 764 801 756.05 794.45 786.9691 167343 5944
13-May-15 758.8 774.8 758.8 763 766.5834 76502 2733
12-May-15 775 775.9 754.2 758.15 759.1291 134395 3005
11-May-15 764 775.9 752.3 773.15 766.8981 95141 2673
8-May-15 770 773 752.45 759.35 760.6547 113222 6027
7-May-15 750 772.25 735.4 764.6 755.1105 121949 8393
6-May-15 779.95 779.95 750.1 760.95 761.2752 236280 11111
5-May-15 779.5 784.5 769 780.95 777.2528 93741 6671
4-May-15 779 781 767.3 778.65 775.8141 69289 4741
30-Apr-15 756 769.65 748.15 762.9 761.8011 178694 6678
29-Apr-15 766 766 750.5 754.4 756.0013 114898 5615
28-Apr-15 749.8 769 731 765.55 750.5592 223755 13948
27-Apr-15 773.1 774 740.15 744.3 752.2548 189099 8331
24-Apr-15 790 793 766 771.8 777.0385 152069 8067
23-Apr-15 795 809.8 784.8 786.1 794.1011 132921 7371
22-Apr-15 800 805.75 770 785.35 784.3799 154629 10460
21-Apr-15 811 816.6 791 795.15 804.0638 114246 5381
20-Apr-15 818 819.15 801 808.15 805.8241 110141 6831
17-Apr-15 825.1 830.65 815.9 819.05 821.3526 76280 5031
16-Apr-15 840.1 840.1 811.1 821 822.2912 105346 8538
15-Apr-15 861 862.4 835 838.85 846.796 78767 5453
13-Apr-15 860 864.25 852.8 859.6 859.9181 78954 4469
10-Apr-15 854.65 861.25 844 858.6 853.1545 87810 5142
9-Apr-15 851 855.25 841.6 851.45 849.3855 76210 4485
8-Apr-15 840 853.65 840 847.15 848.0986 103490 6067
 7-Apr-15 829 838.6 820.8 835.3 830.6328 75434 4793
6-Apr-15 821.05 830.95 818.5 822.45 823.7261 58791 3424
1-Apr-15 808 825.6 805 821 820.9015 69777 4648
31-Mar-15 810 817 803 808.75 811.0554 94567 5036
30-Mar-15 780 809.8 780 808.05 800.9827 72606 5090
27-Mar-15 796 798.95 769.2 780.1 778.5757 124308 8560
26-Mar-15 806.55 815.4 788.55 794.05 804.4725 117818 7644
25-Mar-15 815 818 803 808.55 808.7944 85666 4660
24-Mar-15 812 819.6 808.85 812.55 814.4153 72376 4440
23-Mar-15 813 816 806 811.35 811.2773 69724 3795
20-Mar-15 830.15 837 805.55 810.3 814.7573 135146 7333
19-Mar-15 825 847.8 821.65 834.95 837.5138 165793 11886
18-Mar-15 834 834 810.9 814.35 825.1963 188310 6843
17-Mar-15 839.85 841 823 829.85 833.7764 105563 5709
16-Mar-15 810 833.5 809.4 830.1 825.422 144907 8662
13-Mar-15 807 819 806 808.4 811.7639 88541 6971
12-Mar-15 814 816 805.5 809.75 809.4359 84170 4634
11-Mar-15 815.55 819.75 808.35 810.75 814.1302 98545 6319
10-Mar-15 814 817.95 802.35 809.1 809.2444 72401 5940
9-Mar-15 833.65 834 810.25 814.15 819.2341 193081 5332
5-Mar-15 835 841 828.55 833.65 834.1619 81280 4178
4-Mar-15 842.55 848.75 833 837.1 839.5501 136798 6345
3-Mar-15 830 841.45 828 838.25 835.8082 120364 7809
2-Mar-15 824 828.8 807.35 824.9 817.5936 135256 6896
28-Feb-15 815 821.5 801.6 818.35 811.1579 154624 6828
27-Feb-15 798.3 809.5 797.4 807 804.0984 92950 4881
26-Feb-15 816.1 818.6 789 792.7 802.1159 130387 8682
25-Feb-15 807 814.7 806 812.5 810.2617 112360 4952
24-Feb-15 811.95 813.85 798.3 799.75 804.4108 100207 6689
23-Feb-15 826 832.9 807 809.5 820.7773 218211 5460
20-Feb-15 833.5 836.65 822.7 824.85 828.2197 83746 4659
19-Feb-15 825 838 825 833.5 832.0975 118706 5142
18-Feb-15 838.25 842.55 821 822.8 827.6785 181508 8261
16-Feb-15 832.9 842.9 818 833.25 831.0783 158135 7806
13-Feb-15 827 834.75 816 828.05 826.9646 148128 7291
12-Feb-15 843 849 821.35 825.75 831.2544 183081 11007
11-Feb-15 830 845 829.3 841.2 837.0073 197557 11345
10-Feb-15 800 829.65 800 821.7 820.9213 360032 21463
9-Feb-15 794 820.8 784.65 804.15 806.5603 314210 18917
6-Feb-15 814.5 815 792 797 800.4065 234794 11140
5-Feb-15 812.05 825.5 807.5 810.6 817.9137 252631 10637
4-Feb-15 818 823.75 801.2 804.3 808.5483 235523 15927
3-Feb-15 810 826.35 803 814.85 813.6258 375516 14220
2-Feb-15 856 856 803.7 808.15 814.7272 466169 20518
30-Jan-15 892 892 854.05 857.45 862.2855 291361 10979
29-Jan-15 914.35 922.8 868.1 881.05 889.0473 589158 27909
28-Jan-15 894.95 920.5 892 910.3 910.2981 198092 9735
27-Jan-15 869.7 892.3 868.1 890.15 886.7258 197321 9860
 23-Jan-15 870 879.6 859.45 861.9 865.5115 302275 10245
22-Jan-15 856.9 881.25 855 867.7 870.3885 410128 19255
21-Jan-15 840.1 855.95 838.4 851.45 850.0428 217180 13433
20-Jan-15 835 847 833 837.95 839.1869 252441 6981
19-Jan-15 848.8 848.8 830.05 831.65 836.2224 143180 7640
16-Jan-15 843.55 859 840.85 843.5 849.8728 144295 6924
15-Jan-15 846.55 849.4 833 839.25 839.3118 193381 6116
14-Jan-15 835.1 850 831.2 842.65 841.3821 325706 15625
13-Jan-15 810 841.65 810 833.1 834.0621 447947 16465
12-Jan-15 817.05 828.25 800.55 807.35 808.9456 190718 7034
9-Jan-15 826.25 829.65 805 812.9 814.308 186800 10248
8-Jan-15 782 822.2 779 819.5 802.9402 333291 16151
7-Jan-15 760.35 777.7 760.35 772.3 770.4479 154101 7142
6-Jan-15 771 782.6 751.05 757.25 770.5539 139240 9214
5-Jan-15 781 787.85 770.2 774.9 780.3626 119806 6859
2-Jan-15 752 781.6 752 775.25 772.2203 199397 9260
1-Jan-15 750 754.75 747.25 750.35 750.3535 40731 2453
31-Dec-14 749 757.45 749 751.75 753.1309 68169 3183
30-Dec-14 760.25 764.9 746.1 750.05 754.1771 86126 4474
29-Dec-14 728 758.7 727.25 757.3 747.0726 151379 6767
26-Dec-14 731.5 737.9 721.8 726.75 727.3017 74787 3758
24-Dec-14 741 742 726.5 729.7 732.6914 108907 4644
23-Dec-14 748.75 751.65 735.4 738.5 740.5598 82354 4243
22-Dec-14 733.1 747 733.1 744.95 742.7799 75867 3910
19-Dec-14 756.6 765 730.1 734.35 747.9162 179974 7970
18-Dec-14 741 748.9 735.2 745.35 743.9059 87122 4299
17-Dec-14 755.1 760 719.5 731.35 736.7823 143601 7901
16-Dec-14 766.95 766.95 752.85 759.25 759.1206 112821 5632
15-Dec-14 767.3 775.25 761.2 767.55 769.0694 91394 4906
12-Dec-14 776.8 785.2 770.5 775.05 776.7257 109877 4952
11-Dec-14 778.9 790.4 763.8 767.6 772.98 166789 6957
10-Dec-14 782 782 765.5 775.9 771.6675 110185 5344
9-Dec-14 798 801.05 773.2 782.05 786.4472 110494 7272
8-Dec-14 786.05 809.25 786.05 793.75 797.1984 199455 8525
5-Dec-14 793 797.3 782.15 785.3 789.0686 92804 4182
4-Dec-14 792 798.6 778.5 790.25 791.2634 126477 5762
3-Dec-14 776.1 795.25 774.35 789.1 788.6015 153006 6642
2-Dec-14 799.9 799.9 767.5 769.95 777.2097 191677 11305
1-Dec-14 754 801 753.6 796.75 782.4925 301367 14170
28-Nov-14 715 748.25 715 743.7 737.7204 318640 17100
27-Nov-14 705 717.55 703.55 706.4 712.1532 186195 6948
26-Nov-14 696 709.4 691.75 703.75 704.2748 163277 7163
25-Nov-14 694.7 694.7 682.8 691.85 689.0279 78614 3837
24-Nov-14 693 693.9 681.05 689.75 688.9458 87578 4096
21-Nov-14 691.65 696 685.25 690.65 689.7943 86585 3783
20-Nov-14 685 691.1 680.1 689.5 687.0601 88183 4615
19-Nov-14 700.75 700.75 675.15 683.45 687.8392 131973 6648
18-Nov-14 692.25 703.8 683.2 700.75 694.1263 196056 8739
17-Nov-14 677 694.9 675 691.75 688.4666 299447 14149
14-Nov-14 646.15 674 641.9 671.75 661.4731 276350 12280
13-Nov-14 647.35 651.2 640 644.3 645.6059 105691 3630
12-Nov-14 657.7 657.7 642.45 644.3 648.2899 98072 5492
11-Nov-14 650 655.9 645 649.5 650.5035 148629 4343
10-Nov-14 650.75 654 643.5 647.7 648.0621 124546 4746
7-Nov-14 659 659.25 637.2 646.1 645.3733 105177 6199
5-Nov-14 656.3 665 655.2 656.8 659.9075 117396 6095
3-Nov-14 660 662 651.2 653.65 656.9214 162452 8878
31-Oct-14 648.95 658.4 648.95 656.15 654.954 111748 4962
30-Oct-14 646 648 641.3 644.35 644.187 107395 3998
29-Oct-14 652 652.7 642.15 646.1 647.7162 86659 4394
28-Oct-14 651.05 654.55 645 646.25 648.6962 77307 3629
27-Oct-14 654.2 658.2 648.4 650.4 651.6685 135633 6278
23-Oct-14 652.65 655.95 650 652.7 653.6112 42254 2579
22-Oct-14 651 658.35 634.1 641.75 646.9838 246954 12937
21-Oct-14 660.05 660.05 639 644.8 646.1692 399743 4101
20-Oct-14 643 658.8 643 647.25 651.6648 65871 3746
17-Oct-14 634 644 629.9 639.2 637.5291 90702 3706
16-Oct-14 647 647.4 623.1 627.1 634.09 114875 6216
14-Oct-14 659.25 659.25 645.15 646.45 650.7559 92012 4936
13-Oct-14 663.45 665 650 656.4 657.5065 53554 3874
10-Oct-14 650.55 672.9 643.9 663.45 662.9922 161905 10053
9-Oct-14 640 657.85 640 655.1 649.7433 102546 6208
8-Oct-14 627.7 640.6 623.5 635.9 634.2367 84521 4034
7-Oct-14 631.45 637.2 626 629.3 630.1812 79139 4956
1-Oct-14 631.1 638.95 627.1 631.6 633.1609 60934 3641
30-Sep-14 630 638.05 622.55 629.4 630.5862 125060 5324
29-Sep-14 631.8 634.7 624.6 626.15 628.8347 111491 4851
26-Sep-14 619.55 630.85 612.6 628.7 624.7034 120767 5522
25-Sep-14 646.95 646.95 618.8 620.95 626.9449 92707 4713
24-Sep-14 635.95 643.8 625 639.9 634.1463 76479 4222
23-Sep-14 665.25 665.25 630 635.3 642.8756 96455 4817
22-Sep-14 670 670 646.15 652.8 652.0232 117504 6913
19-Sep-14 660 673.6 656.5 668.3 669.2319 75474 3751
18-Sep-14 645.05 663.4 641.7 660.1 654.2738 68813 3416
17-Sep-14 650 652.9 642.25 645.9 646.9329 215238 3021
16-Sep-14 665.85 665.9 644.4 648.35 650.961 86592 5332
15-Sep-14 672.2 672.2 657.55 660.9 660.6785 72826 6026
12-Sep-14 657 674.8 657 670.55 668.8512 118652 4956
11-Sep-14 660 664 654.6 656.5 658.3234 166779 4649
10-Sep-14 661.15 663.75 651.2 653.8 656.7251 59324 2671
9-Sep-14 676 680 663.95 665.05 671.3107 99154 4522
8-Sep-14 650 680 649.6 674.3 669.3559 275419 9734
5-Sep-14 635 649.35 635 646.95 644.592 132666 5009
4-Sep-14 628.1 636.55 622.6 631.35 631.0416 260199 4767
3-Sep-14 630.05 632.9 623.5 626.05 626.7893 218203 4825
2-Sep-14 629 635.5 621.5 624.25 626.7782 93362 2736
 1-Sep-14 628.9 634.7 628.05 629.6 630.6344 105227 2636
28-Aug-14 620 631.5 620 624.15 626.5358 131167 4620
27-Aug-14 610.05 619.1 608.95 616.95 616.2395 102458 3648
26-Aug-14 605 612 604.1 608 608.5155 102213 3408
25-Aug-14 613 617 603 605.05 608.55 91417 3943
22-Aug-14 617.35 618.85 608.8 610.35 612.346 71675 3935
21-Aug-14 614 624.65 610 613.25 617.3269 132182 4053
20-Aug-14 617.85 617.85 605 612.25 609.4111 122183 3594
19-Aug-14 620.95 625.3 612.55 615.35 618.9322 48098 2311
18-Aug-14 620 625.95 618.1 620.3 621.6318 51649 2804
14-Aug-14 617.85 625.25 616 617.45 620.3334 46899 2133
13-Aug-14 615 628 611 615.35 617.5347 118983 4935
12-Aug-14 617.25 617.8 606.05 614.3 612.6747 73265 3336
11-Aug-14 620.9 623 610.05 613.95 616.0205 47662 2022
8-Aug-14 630 630 615 618.5 620.9389 45046 2809
7-Aug-14 639.4 640.9 630 632.3 633.8389 55835 2570
6-Aug-14 630.1 650.1 628.5 639.9 642.0365 101315 5688
5-Aug-14 630 635.6 624.6 633 629.5276 71172 2974
4-Aug-14 627 633.3 622.4 629.95 628.7336 60496 2882
1-Aug-14 617 630.75 617 625.2 625.6069 54351 3610
31-Jul-14 643.9 645.25 626.3 629.15 633.7462 65712 3193
30-Jul-14 635 647.2 625 642.25 638.5722 133133 4419
28-Jul-14 638.15 645 628.05 634.5 637.5098 91147 4679
25-Jul-14 618 638.95 618 637 628.3402 160586 8136
24-Jul-14 604.85 621.95 599.7 618.4 611.9957 126548 5554
23-Jul-14 606 610.45 595.7 601.55 602.6032 98211 4837
22-Jul-14 599.5 610.6 593 602.75 603.3896 323995 14775
21-Jul-14 589 595 583 593.9 589.6958 58139 2508
18-Jul-14 582 589.6 578.55 581.4 584.5042 96969 4086
17-Jul-14 586 586 577.75 579.95 580.3998 43697 2022
16-Jul-14 580 588.4 577.2 579.8 580.9348 57384 2407
15-Jul-14 593.55 595 577 582.95 583.8625 64842 3375
14-Jul-14 571 596.25 566.05 589.45 583.645 72465 3666
11-Jul-14 585 589 565.5 569 573.4571 72871 3427
10-Jul-14 595 595 580 585.9 587.7715 60445 3535
9-Jul-14 590 602 587.5 592.15 594.167 57604 3041
8-Jul-14 595 602.8 585 590.5 596.5696 103673 4496
7-Jul-14 590 596 584.4 592.95 591.3744 70811 3293
4-Jul-14 584.95 592.1 584.95 588.2 589.301 53363 2454
3-Jul-14 586.7 587 578 580.85 581.2255 19838 816
2-Jul-14 586.6 594.75 582 584.75 587.3424 47711 2483
1-Jul-14 592 596.1 580.1 583.6 584.606 64096 3328
30-Jun-14 584.8 596.75 584.65 592.7 591.0876 80712 4595
27-Jun-14 585 593.15 582.5 583.55 587.5665 60566 3227
26-Jun-14 587.95 589 581.4 584.95 584.9019 40508 2216
25-Jun-14 580 587.65 573.25 585.85 580.9164 48374 2686
24-Jun-14 574 580.5 571.35 578.5 577.18 78949 3434
23-Jun-14 568 574.8 566.6 572.6 571.0476 79979 3599
 20-Jun-14 570 571.2 556.7 566.65 566.3765 108424 5050
19-Jun-14 563 569.9 551.35 567.6 561.2791 113904 5923
18-Jun-14 563.4 569.55 551.1 556.1 560.4061 162855 9406
17-Jun-14 543 564 538 559.7 553.5492 224035 9078
16-Jun-14 537.4 542.55 534.55 539.65 539.2838 44987 2452
13-Jun-14 549.9 554.45 538.5 540.45 545.0929 95422 4249
12-Jun-14 541.9 552 539.35 547.9 547.0342 125049 5437
11-Jun-14 539 546.5 537 541.85 542.4618 309566 10269
10-Jun-14 530 540 524 535.65 534.0865 229398 9420
9-Jun-14 508.7 529.7 508.5 528.4 520.9898 316883 12465
6-Jun-14 510.5 513 503.2 506.35 507.4182 167194 7473
5-Jun-14 510.5 516.15 509 510.75 512.6525 102847 5052
4-Jun-14 510.65 511.05 505.4 509.1 508.9565 46182 1945
3-Jun-14 512 512 506 509.3 508.2794 67005 2280
2-Jun-14 507 515 504 509.9 510.5605 55675 2712
30-May-14 506 512 501.3 509.45 508.1933 66537 3287
29-May-14 510 515.45 505 506.75 509.5769 77283 3516
28-May-14 525.25 525.25 508 512.1 514.7703 85520 4087
27-May-14 526 529.45 516.1 522.2 523.9621 48658 2536
26-May-14 541 541 521.4 524.5 530.3075 85847 5075
23-May-14 537.4 541.5 533.6 538.85 537.7883 64992 2638
22-May-14 550 550 536.9 537.65 543.1754 56343 2998
21-May-14 529.6 547.95 529.25 545.15 539.4107 114311 4168
20-May-14 528 535.05 517.9 529.05 528.9421 98105 3621
19-May-14 538.6 540 524.3 528.3 529.5433 129335 4853
16-May-14 542 550 525 536.4 541.4069 207435 7359
15-May-14 562 565 524.45 529.7 535.2166 255254 10606
14-May-14 545 559.65 541.9 556.95 551.9697 220141 9159
13-May-14 540 549 535 539.2 541.0928 117999 5072
12-May-14 525 538.8 517.8 536.3 529.1954 110582 6880
9-May-14 504 522.6 503.3 520.75 516.8826 42700 2269
8-May-14 506.5 510 502.05 504 506.0398 42049 1962
7-May-14 514.5 515 505.1 506.35 510.0998 30563 1595
6-May-14 520 524.4 513.3 514.75 517.4251 40139 2334
5-May-14 511.9 519.95 508.1 518.5 514.5724 66675 3129
2-May-14 509 517.5 506.65 509.6 512.9548 58437 3086
30-Apr-14 501.9 511.5 500 505.15 506.1923 71957 3557
29-Apr-14 501 504.8 495.15 498.3 501.6086 72568 3991
28-Apr-14 513.05 517.95 499.1 501 505.1251 136313 7996
25-Apr-14 532.95 533 513.1 515 518.643 68190 3326
23-Apr-14 535 537.1 528.3 529.6 531.3667 49058 2840
22-Apr-14 542 542 535 536.35 538.0186 22663 1917
21-Apr-14 543 546.45 534.75 539.65 538.3362 45191 2733
17-Apr-14 535 545.45 533.85 543.6 540.1046 50961 2854
16-Apr-14 535.9 538.5 533 534.55 535.3806 32653 1832
15-Apr-14 543.75 544 531.1 534.8 535.9496 39370 1988
11-Apr-14 540.1 544.95 536 541.95 541.1928 48599 2619
10-Apr-14 543.15 549.65 539.5 541.3 545.0364 52369 2907
 9-Apr-14 540 548.2 533.25 545.55 542.9572 68902 4081
7-Apr-14 528 545 527.85 538.65 538.4265 38107 2033
4-Apr-14 539 541 528.15 531.55 531.6274 56670 2209
3-Apr-14 524.5 541.7 524 538.7 533.6223 78306 2558
2-Apr-14 539.6 542.85 522 523.75 527.0232 77599 2920
1-Apr-14 548 548 532.3 536.7 534.8274 136804 2002
31-Mar-14 539 548 538 546.5 543.568 55601 2323
28-Mar-14 539 542.9 533.65 537.85 537.5421 36970 1953
27-Mar-14 532 541.7 528.5 537.25 537.4427 79524 3192
26-Mar-14 528 533.1 523.75 527.95 528.9409 41233 1715
25-Mar-14 523.1 532.8 522.6 524.65 526.4386 80565 3261
24-Mar-14 508.4 523 506.35 522.5 518.2126 99124 5210
22-Mar-14 508 509.9 505 505.4 506.3872 2136 178
21-Mar-14 513 518.5 505.15 508.55 509.1171 57751 2667
20-Mar-14 511 519.4 511 514.05 515.6013 57974 3402
19-Mar-14 497.45 514.05 497.45 512.6 509.8852 115805 4994
18-Mar-14 496.55 505 495 501.55 501.0149 64170 3102
14-Mar-14 492 499.75 490.5 495.85 495.7045 50486 1990
13-Mar-14 500 504 491.1 493.05 498.3637 95768 3539
12-Mar-14 485 495 478.7 493.7 489.299 95801 3522
11-Mar-14 486.5 493 477.65 480.3 484.7602 56260 2324
10-Mar-14 486.8 490.5 481 484.55 486.7707 78123 3235
7-Mar-14 475.9 484.95 473.75 480.6 479.7744 78767 3291
6-Mar-14 476.6 477 473 474.45 474.5577 35620 1083
5-Mar-14 476.3 478.75 472.2 474.65 475.2939 34590 1274
4-Mar-14 474.15 477.15 472.8 475.55 474.6234 54177 1565
3-Mar-14 472.1 476.35 469.1 473.05 471.5387 1880216 1708
28-Feb-14 478.8 482.1 470.95 472.95 474.976 53143 2068
26-Feb-14 472 479.85 471 476.55 475.0326 44926 1591
25-Feb-14 472 474.6 469.95 472.1 472.0431 26894 963
24-Feb-14 465 471.1 465 470.2 469.3856 46665 1297
21-Feb-14 465 468.5 461.45 464.2 465.3557 32287 1435
20-Feb-14 468 468 461 462.2 464.2335 63642 2483
19-Feb-14 473.5 473.5 468 468.6 469.6284 41921 1642
18-Feb-14 475 476.5 464.6 473 472.1928 42740 1920
17-Feb-14 473.85 477.1 471.15 472.95 472.985 38909 1473
14-Feb-14 470 475 468 472.3 472.2767 41606 1525
13-Feb-14 477 479.1 467.3 470.05 471.6139 70817 2344
12-Feb-14 477.25 483.5 475 477.4 476.9825 95337 2607
11-Feb-14 489.95 489.95 481.2 483.7 485.4338 404664 3223
10-Feb-14 494 495 485.25 486.95 488.1279 244760 2679
7-Feb-14 484.1 491.5 484.05 490.5 488.9341 81922 3117
6-Feb-14 485 487.5 478.5 483.95 482.53 49320 1764
5-Feb-14 476.1 485.4 467.55 483.9 478.9158 64790 2529
4-Feb-14 470 477.5 465.55 476.1 472.2778 62011 1707
3-Feb-14 476.9 478.75 470 471.15 474.7115 67023 3678
31-Jan-14 478.9 479.5 467.7 472.25 471.8911 136236 3428
30-Jan-14 480 480.2 464.75 478.6 475.2747 166565 3842
29-Jan-14 478.35 484 476 482.75 481.8227 138900 4653
28-Jan-14 478.55 480.55 472 478 475.6751 82707 2015
27-Jan-14 474.1 478.65 470.95 475.95 475.223 58923 2258
24-Jan-14 472 480 465.85 478.4 473.6317 1408353 3801
23-Jan-14 474 474.4 468.35 473.15 471.4431 86433 3337
22-Jan-14 485 485 466.8 473.75 471.4066 421136 12524
21-Jan-14 475.05 482 472.5 479 477.1472 292704 6736
20-Jan-14 493 493 484.05 490.1 488.5128 201836 5322
17-Jan-14 496.6 500 488.1 491.75 493.6961 64991 2287
16-Jan-14 495 497.55 491.1 496.5 495.3872 42052 1490
15-Jan-14 489 494.9 486 492.95 491.0606 32314 1284
14-Jan-14 494 496.85 486.05 487.2 490.8261 53296 1725
13-Jan-14 500 500 489 494.6 494.9138 59848 2213
10-Jan-14 492 498 488 492.75 494.648 69126 2626
9-Jan-14 490 491 486.2 490.1 489.0509 24270 1723
8-Jan-14 491.1 492.5 487 490.5 490.4398 37296 1315
7-Jan-14 492 494 484.6 490.2 489.4523 81461 2073
6-Jan-14 491.7 492.2 483 490.4 489.1222 72274 3691
3-Jan-14 482.6 491.5 480.5 489.4 487.658 96681 4784
2-Jan-14 503.9 505.75 483.2 485.5 495.0934 112445 3680
1-Jan-14 493.75 503.7 492.3 499.85 500.2456 161632 5734
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
82510332 34153 36.86 11.2 7.35
60860371 20468 29.67 9 1.3
81151785 26964 29.33 19.85 -3.4
57374403 18299 27.8 14 6.35
70789134 21080 25.98 23.75 -6.85
88361094 30556 30.26 22.35 2.75
1.1E+008 38111 29.28 23.9 1.55
57876249 22191 33.41 13.85 -2.4
79270060 32744 35.98 20.3 -11
1.1E+008 49841 41.2 29.45 -26.3
1.7E+008 139775 75.08 13.5 -12.1
3.5E+008 328971 84.58 13.25 -7.15
67185371 14604 19.93 12.8 3.25
88214944 19264 19.74 24.25 -11.05
79760824 44484 51.21 28.5 -23.75
78822164 16770 20.06 17.4 4.65
82319527 26224 29.85 16.2 -9.5
57092738 14566 23.95 18.55 -4.3
71964611 19186 24.9 18.95 -3.85
99211176 23834 22.18 44.45 27.95
1.2E+008 56264 42.75 34.4 -31.05
1.1E+008 46248 39.89 31.5 -28.95
1.9E+008 98410 49.08 19 0.85
1.0E+008 33123 31.15 29.2 16.4
90768471 22841 23.83 31.75 -12
75539110 27658 34.66 13 -1.7
1.7E+008 43915 25.05 35 -1.45
1.0E+008 36729 33.45 34.7 27.5
93130414 37555 36.45 20 6.35
89933444 31790 31.91 33.25 -25.3
1.1E+008 37595 32.73 29 -22.75
3.0E+008 213104 66.74 33.3 -16.1
1.7E+008 59509 32.49 40.1 13.35
3.8E+008 203960 47.94 103.2 -77.8
2.1E+008 85965 40.36 46.45 -36.4
1.2E+008 35916 30 50 -45.5
1.8E+008 43558 24.06 105.6 26.3
59060220 17807 31.64 19.2 16.2
1.1E+008 36465 33.6 32 -9.8
1.1E+008 26765 25.8 19.85 3.1
93026710 34057 38.31 33.35 -23.05
68969429 22146 34.33 26.05 -6.95
55554871 22760 44.23 14.95 0.8
28678598 15229 57.16 11.9 -3.65
1.1E+008 26113 24.96 28.45 -15
1.4E+008 38500 30.95 50.2 -38.55
1.2E+008 34264 32.74 46.2 -36.3
2.1E+008 44304 24.29 39.7 10
1.1E+008 44093 43.7 41.45 -37.45
1.8E+008 43183 28.18 26.05 -13.7
54756459 9757 20.86 12.75 -5.8
3.4E+008 220077 76.43 24.5 -19.05
82573116 16710 23.78 31.7 -20.75
58129287 18595 38 29.75 -27.1
68477863 9720 17.18 14.1 -7.25
64775393 12420 23.28 21.75 -14.05
46782503 10098 26.07 29.6 23.95
6.4E+008 449684 84.04 29 -22.4
91867034 14559 19.24 22.35 -0.95
1.1E+008 24990 27.92 36 16.85
1.1E+008 24990 27.92 36 16.85
64457469 7738 14.33 18.9 -0.25
86239939 39371 54.06 30.95 16.6
56591107 15798 32.45 23.55 -11.9
1.1E+008 29837 33.05 41.85 -28.05
32832961 6669 24.26 10.2 4.15
1.4E+008 52804 45.72 21.6 13.45
1.3E+008 65703 58.11 15.2 -9.6
3.9E+008 231762 70.69 18.2 -5.65
1.7E+008 71961 51.03 20.55 5.35
51392686 9649 21.99 10.65 2.55
36248571 8064 25.99 9 1.75
47746004 21231 51.82 13 3.45
1.0E+008 26509 29.84 28.9 -14.35
1.1E+008 12371 12.65 17.05 4.3
77352583 15199 22.95 26.05 9
83367432 15950 22.07 27.05 -10.55
66072674 13373 23.77 15.65 -11.4
1.2E+008 14551 14.38 18.45 5.5
97354231 27639 33.53 34.45 -27.3
1.2E+008 39421 38.14 42.95 30.7
1.0E+008 13138 15.23 17.9 6.05
1.0E+008 19341 21.8 20.5 -1.75
1.3E+008 30566 28.1 24.65 9.25
1.7E+008 55432 37.26 39 28.8
1.4E+008 18762 14.85 20.25 -14.8
1.2E+008 37190 34.65 36.9 22.05
38448258 14554 42.2 23.7 -12.85
68405256 6733 11.04 13 -5.5
1.6E+008 90225 63.87 18.8 2.4
86500634 14890 19.11 16.75 -6.55
1.0E+008 12892 14.35 23.6 6.7
97653234 24928 28.28 17.5 -5.45
83396165 22720 30.51 21 -16.6
1.4E+008 10837 8.98 20.7 -8.65
1.5E+008 23606 18.43 32.85 4.95
1.5E+008 13226 10.17 30.75 14.15
1.1E+008 15534 16.82 19.05 -16.75
76058519 14835 22.27 18.7 -3.1
87064836 16581 21.75 17.9 -5
53906059 12705 26.82 16 12.95
1.1E+008 18276 18.08 42.2 -28.3
92633026 26596 32.69 25 13.4
1.2E+008 27621 25.66 22.85 -0.9
1.1E+008 16516 17.11 18 0.35
74310159 17599 26.49 34.95 -21.3
6.2E+008 210416 37.66 85.4 54.95
93606930 20864 23.68 22.75 -6.2
37178832 10604 30.29 20.25 -14.05
60695785 21003 36.68 24.8 21.05
51776830 10995 22.24 11.2 2.3
45928206 11018 24.92 17.7 10.95
29343476 5350 18.73 15.95 2.35
1.7E+008 116376 69.41 15.35 -2.85
1.3E+008 58535 47.63 56.85 -1.95
1.1E+008 58025 54.59 11.95 5.95
66823566 28075 42.83 15.5 9.55
1.6E+008 99917 63.28 18.05 -15.5
79125804 31018 40.11 20.65 -10.1
1.0E+008 43080 43.67 20.4 14.05
1.5E+008 97260 66.98 24.85 19.9
46106908 14414 31 12.15 1.35
38589479 18086 46.3 17.55 -15.8
44981372 18029 40.38 18.5 -3.25
1.3E+008 66672 52.6 13.7 -1.2
67313300 37566 56 12.35 1.65
89327066 39433 43.81 16.75 9.25
1.4E+008 100874 69.99 10.45 5.95
1.4E+008 54501 39.1 22.05 -0.95
98142201 28106 27.99 28.9 18.7
61261600 27401 44.04 9.6 -0.15
32142997 6849 20.98 10.65 2.05
60191546 30866 50.34 14 -10.55
36494492 8959 24.32 10.35 -3.1
56908164 12040 21.25 21.75 -12.6
90673668 26901 29.68 23.25 8.4
61886631 25360 40.79 19 12.35
49964544 18834 37.12 19.55 -12.35
51821903 21702 41.48 12.75 3.55
76008041 35089 45.84 10.1 -5.25
57405696 19340 33.86 22.25 -19.45
50949257 12059 24.09 20.5 -12.2
1.3E+008 62100 50.86 14.95 9.6
47014836 11890 25.91 14.35 3.1
2.2E+008 145956 66.59 18.5 5.6
92929370 20155 22.06 21.85 11.35
1.4E+008 30396 22.69 33.45 28.95
84417134 49488 57.8 14 -0.9
89377188 32757 36.21 24.85 -4.95
85088875 24350 28.52 13.85 8.05
1.2E+008 66408 56.23 25.15 6.5
1.0E+008 50531 48.85 23 20.45
43107988 15551 34.26 20 9.55
51639520 20813 38.3 17.45 -7.85
67671382 39037 55.18 12.4 -0.9
70447286 27811 37.79 13.65 -8.05
58642149 12997 21.27 19.2 -2.15
1.0E+008 41183 39.06 23 18.9
65502780 15223 22.12 12.45 6.55
2.3E+008 115569 47.63 21 15.5
4.7E+008 345725 67.53 16.5 6.75
1.9E+008 31121 15.11 33.05 11.5
44642381 14871 30.03 14.75 -2.45
1.1E+008 42154 35.62 24 16.75
68199229 28518 36.82 28.05 23.5
36432177 9924 23.68 11.45 -3.65
39628180 7468 16.46 14.05 -1.85
68573345 12043 15.4 18.4 -3.35
36820964 16053 37.64 6.55 -3.25
46045990 10586 19.96 15.95 -10.5
38321732 8462 19.46 24 -15.45
49204884 20293 36.5 18.2 12.7
39695107 16590 36.53 21.65 13.9
31461154 9214 25.23 23.5 -18.25
35589288 11763 28.97 23.35 -16.35
40895671 15534 33.85 12.5 2.4
36451757 12325 29.83 11.95 1.25
47045579 17444 32.68 11.75 6.05
36245827 13947 33.54 8.35 4.1
36461153 12249 29.06 9.6 3.4
44493417 8125 15.58 18.85 7.8
29975004 9565 27.24 11.75 -4.75
46555309 27196 50.17 14.5 -12
28864993 8755 26.28 13.85 -7.6
43914265 12106 24.06 22.45 -15.75
44488999 15357 30.3 22.05 10.6
41827118 12857 26.87 23.7 9.95
34472123 13523 34.17 15 -11.3
58413469 23584 35.24 22 17.5
49057783 20404 35.45 22.2 17.05
51360929 27073 44.7 15 -8.4
36235505 14963 35.14 11.05 -4
74112965 29079 33.45 14.5 -6.1
90140217 34198 32.53 22.55 -15.5
68576962 34875 44.29 16.75 7.3
31783725 8860 24.27 10.75 -0.25
53511420 15211 24.68 17.4 -13.05
54172817 9965 16.36 29.25 -18.9
43712819 12717 26.08 13.45 -2.7
61363942 20461 29.95 9.35 -3.65
6.4E+008 654779 90.17 23 19.15
89220621 38248 37.86 18.25 6.5
1.0E+008 47994 40.3 19.7 2.9
86912205 20855 20.89 29.35 -16.9
80485650 18556 20.4 23.5 5.1
77366409 27063 30.59 14 -0.45
42779264 14906 30.1 24.75 16.25
51317593 12067 20.1 24.15 -17.45
28595619 3545 10.69 18.7 -2.1
54110150 13880 22.34 25.75 -11.35
62627643 19112 26.85 10.2 4
86213487 33594 34.02 12.45 3.65
54186193 23305 37.25 18.05 14.8
53516567 19032 30.05 27.05 18.2
2.1E+008 195611 78.96 31.55 -20.05
67058978 22021 27.59 30.2 12.8
58175894 18811 27.33 26.35 -17
50463445 17910 30.5 20.65 -7.25
65295551 16206 21.27 26.5 1.15
62245222 26900 37.22 27.4 -23.2
35078132 6742 16.84 20.5 -3.15
54439614 26147 42.53 14.4 -0.8
65068160 27558 37.93 22.85 -12.05
79752278 23146 26.02 15 7.15
97456521 25949 23.58 26.95 4.7
46302121 15831 29.83 24.7 -11.6
44572293 9948 19.73 17.7 -6.7
47844655 18180 33.64 17.55 13.7
36839157 15621 36.82 13.35 7.85
38638932 11871 26.4 12.25 2.65
1.2E+008 99167 69.82 26.4 -21.3
54236690 21316 34.48 13.5 4.85
88671212 29842 29.02 23.35 18.45
67640877 13502 16.94 14.35 -10.1
1.4E+008 46611 28.31 25.8 0.35
2.0E+008 40481 16.93 46 -25.7
1.4E+008 26889 16.44 51.65 -31.4
78969296 18710 20.96 23 -16.5
1.1E+008 34369 27.2 46 25.2
62564647 12745 17.67 33.25 -8.6
29660868 6788 20.01 14.5 -4.35
43205079 9393 19 21.4 -1.25
58564845 15976 23.87 15.55 0.1
60832756 17291 25.03 23.1 -13.45
1.7E+008 84752 45.14 28.05 -19.45
1.1E+008 34760 29.71 24 19.85
49654902 13051 23.15 19.85 0.65
15309344 4012 23.09 7 -2.8
30395466 9773 28.32 10.55 7.4
24299872 7662 27.67 7.3 -4.9
25407998 10459 36.26 6.3 -3.85
31090743 8572 24.26 10.75 0
30461550 9323 26.92 9.4 1.9
31967156 9456 25.97 8.3 -1.9
60218709 17412 25.43 12.1 4.7
88526674 28537 28.21 16.4 -4.95
98479851 26936 24.03 20.25 5.9
1.2E+008 30736 22.69 14.4 5.25
65137229 13524 18.02 23.55 -11.9
81021452 20500 22.11 12.6 0.3
83107481 24647 25.76 23.55 19.2
72637437 33515 39.41 15.95 -4.8
44262102 11486 22.11 18 16.95
44323874 27.75 -19.75
82760350 17395 18.25 20.8 -10.55
1.2E+008 43072 32.18 31.2 27.1
44541431 9402 17.63 12 -5.9
47123217 16089 28.78 10 -5.35
62222517 13951 19.21 22.35 4.35
54441192 12031 18.52 16.4 3.85
38880659 11577 25.18 23.9 -19.55
29431688 6913 20.14 12.65 -7.3
44197654 17020 33.04 13.2 3.7
58503173 19274 28.19 16 5.5
99273129 38356 32.71 16.8 13.75
33405987 9271 22.96 12.2 3.85
3.3E+008 342495 85.85 13.5 -2.1
72579382 22170 25.03 16.65 10.65
37488895 9603 20.66 13.5 2
44009213 14773 27.01 14.65 0.6
39277854 14130 28.76 13.25 -4.35
15177675 9377 49.77 4.35 2.5
67566991 22357 26.57 19.4 -17.15
56047856 15558 22.31 32.5 18.4
55169364 22959 33.64 15 -4.8
1.1E+008 27635 19.95 13.85 -3.45
1.0E+008 29063 23.26 19.5 -12.25
64873881 20783 26.2 20.1 -15.5
44476540 19037 35.58 11.4 2.6
52045296 16243 25.99 13.65 -3.1
59370144 11869 16.57 14.5 1.4
67416137 17722 21.83 14 2.35
3.4E+008 321546 77.99 15.9 11.75
2.9E+008 104552 29.86 31.55 -17.05
1.9E+008 51490 22.97 16.25 -8.25
1.2E+008 57020 39.56 31.6 -19.05
56075477 16563 25.96 14.95 1.65
58176856 13252 20 23.45 -5.95
59283826 17124 25.33 18.05 12.7
61813278 22927 32.33 12.45 4.3
28487860 7532 22.85 9.55 -2.7
50667311 10914 18.59 9.5 2.65
70569719 23453 28.38 18 1.05
97361880 28989 25.57 37.35 -27.35
90708380 28314 27.17 19 5.05
86286021 21202 21.17 15.55 5.2
64975632 19300 25.5 14.4 -6.95
82197471 23710 24.53 16.75 15
56578370 13212 19.64 13.85 -7.15
1.3E+008 51839 32.63 39.9 36.1
78113208 15354 15.7 24.45 -2.75
82756412 27978 27.12 19.4 -12
93604592 24446 20.92 28 11.05
1.8E+008 80644 36.08 17.75 -3.95
88761522 37584 34.51 39.5 -26
51632763 15614 25.1 16.3 -11.7
80270300 18921 19.81 22.9 16.3
64309993 26573 34.2 19.75 -11.3
72498571 24276 27.92 24.1 -13.55
84745555 25726 25.26 21.95 18.15
74531077 25608 28.1 13.85 -0.4
85321042 21691 20.53 16.75 -10.25
94346156 23803 20.46 25.4 20.55
98875089 16600 13.28 21.25 1.7
1.0E+008 33744 26.06 35.7 -26.5
1.1E+008 35910 26.56 34.6 -14.1
86837268 40945 38.76 25.35 14.15
1.1E+008 40225 29.92 31.55 -18.75
2.5E+008 217445 72.15 44 -31
47454845 9451 17.01 17.6 -7.9
94880028 25284 22.99 23.85 0.2
63456471 18594 25.14 19.75 -15.15
96765438 25788 22.84 19.9 2
1.5E+008 36815 20.86 51.65 11.85
1.3E+008 43452 28.32 50.9 -30.2
77542965 21410 24.15 26 7.1
1.0E+008 25714 22.56 34 -21.55
71538804 14063 17.57 20 -0.75
66971199 12586 17 22.35 -1.75
55769735 14323 23.14 12.9 4.05
66778005 21271 28.48 19.5 15.45
1.2E+008 29161 20.58 24.45 -0.9
65174187 11823 15.99 26.3 -14
59313959 14577 21.86 23.2 -16.85
66093347 13090 17.95 20.35 -6.95
91351037 24397 24.25 28.1 -16.35
80374677 11986 13.66 14 -5.55
1.6E+008 30119 16.93 38.6 16.45
2.1E+008 65436 27.78 28.7 22.55
68796142 16967 21.74 12.3 -6.95
7.8E+008 770862 85.32 29.6 23.9
1.1E+008 36232 28.33 17.95 5.55
82246696 16506 16.84 24.35 10.05
87754927 25564 24.55 32.25 -17.95
94073738 26234 23.74 22.45 1.75
95517891 32749 29.15 10.9 0.75
92723554 23640 21.57 15.1 0.05
1.8E+008 49249 22.67 28.35 26.15
5.8E+008 113158 16.57 57 -35.35
1.6E+008 53826 29.04 28.9 24.8
1.0E+008 50592 41.42 29.1 -24.55
1.1E+008 35000 27.46 11.25 -4
1.0E+008 34552 28.11 16.35 7.8
85085477 19452 18.8 16.25 -1.55
94352834 26608 22.99 17.1 8.95
85674541 36927 34.14 23.7 -9.55
65592184 15648 19.19 19.05 -10.9
1.6E+008 50083 25.04 37 -22.1
2.5E+008 98993 32.68 37 32.75
70411300 22783 25.16 24.35 18.4
83549431 16237 14.99 18.6 9.15
50794675 16353 24.68 10.35 1.6
56804012 13801 18.5 9.8 3.65
74950093 19503 19.47 19.95 16.45
63857492 21600 24.88 22.8 -14.1
63316074 23493 27.84 10.8 1.65
59902791 31564 39.79 14.65 -1.05
1.5E+008 65307 32.72 19.8 0.9
74191782 38023 38.58 16.65 9.05
91500826 33429 27.15 16.45 3.6
73958417 22799 22.78 14.85 4.95
1.4E+008 57463 30.59 17.3 12
1.7E+008 102011 43.17 13.65 1.65
1.7E+008 159246 66.91 14.85 0.05
77244565 27547 25.15 22 -13.45
71934647 21991 21.72 20.3 -0.4
1.2E+008 53878 31.66 37.45 -29.4
54529043 11698 15.88 10 2.55
67820442 20587 22.43 19 -10.8
46450218 25578 41.24 19.3 -17.1
80446549 34326 32.38 12.55 -0.1
59020798 16073 20.62 18.65 -11.8
1.0E+008 71257 52.2 15 -3.2
91013376 42761 36.18 38.15 -29.7
47789689 14897 24.62 9.45 1.25
1.7E+008 78652 37.29 32.7 24.7
48041981 18637 29.7 11.4 2.3
42535411 18297 32.63 10.55 -6.45
58447547 22858 29.85 13.3 -1.25
1.3E+008 73721 43.12 22.75 -13.6
58272122 23573 31.37 8.4 0.15
1.8E+008 133125 58.19 13.8 2.3
1.1E+008 30128 21.11 13.9 -5
3.2E+008 78664 18.71 29 16
6.6E+008 164791 19.89 55 -32.35
1.4E+008 49561 27.71 32.15 -10
1.3E+008 32024 19.14 44.95 30.45
58645161 16845 22.02 16 4.2
1.0E+008 58355 43.42 21.7 -16.85
72963453 18501 19.45 23.6 9.15
86122842 36689 32.4 20.55 -10.65
92084966 19787 16.23 36.85 14.6
1.8E+008 122721 51.94 29.85 -19
72860455 30946 33.01 15.5 1.45
53755383 24671 35.61 13.7 -0.35
1.4E+008 28307 15.84 21.5 6.9
86863038 44782 38.98 15.5 -11.6
1.7E+008 86796 38.79 38 15.75
1.4E+008 100087 52.93 33.85 -28.8
1.2E+008 51817 34.07 27 -18.2
1.1E+008 42100 31.67 25 -8.9
1.2E+008 54822 35.45 35.75 -14.65
91861075 46538 40.73 25.6 -15.85
88754269 26249 23.83 18.15 -9.85
62652779 19129 25.08 14.75 -6.05
86625090 27580 26.18 29 -19.1
66699579 30747 39.04 27.4 -22.15
67893977 27024 34.23 11.45 -0.4
74915499 26211 29.85 17.25 3.95
64731669 17660 23.17 13.65 0.45
87769728 29874 28.87 13.65 7.15
62657956 26289 34.85 17.8 6.3
48427681 18954 32.24 12.45 1.4
57280042 18490 26.5 20.6 13
76699076 25867 27.35 14 -1.25
58156151 25893 35.66 29.8 28.05
96783186 39002 31.38 29.75 -15.9
94781342 42386 35.98 26.85 -12.5
69286180 21513 25.11 15 -6.45
58944124 14858 20.53 10.75 0.55
56565496 11810 16.94 10 -1.65
1.1E+008 44350 32.82 31.45 -19.85
1.4E+008 56749 34.23 26.15 9.95
1.6E+008 127425 67.67 23.1 -19.65
88015937 41277 39.1 18 -10
1.2E+008 45548 31.43 24.1 20.1
71874389 32416 36.61 13 1.4
68130216 22877 27.18 10.5 -4.25
80228457 21971 22.3 11.4 -4.8
58590105 19368 26.75 15.6 -4.9
1.6E+008 122752 63.58 23.75 -19.5
67800683 13277 16.33 12.45 -1.35
1.1E+008 44751 32.71 15.75 -5.45
1.0E+008 29672 24.65 13.45 8.25
1.1E+008 31436 23.24 21.45 0.9
1.3E+008 24216 15.66 19.9 3.35
74740945 16648 17.91 12.1 8.7
1.0E+008 34954 26.81 29.6 -23.4
91041004 31869 28.36 8.7 5.5
80607598 35838 35.76 15.55 -12.2
1.8E+008 133777 61.31 25.9 -16.5
69360086 22465 26.83 13.95 -8.65
98774970 25708 21.66 13 8.5
1.5E+008 51699 28.48 21.55 -15.45
1.3E+008 38646 24.44 24.9 0.35
1.2E+008 33152 22.38 18.75 1.05
1.5E+008 50526 27.6 27.65 -17.25
1.7E+008 43205 21.87 15.7 11.2
3.0E+008 49976 13.88 29.65 21.7
2.5E+008 65162 20.74 36.15 10.15
1.9E+008 92726 39.49 23 -17.5
2.1E+008 74704 29.57 18 -1.45
1.9E+008 99380 42.2 22.55 -13.7
3.1E+008 135501 36.08 23.35 4.85
3.8E+008 242135 51.94 52.3 -47.85
2.5E+008 165330 56.74 37.95 -34.55
5.2E+008 134455 22.82 54.7 -33.3
1.8E+008 47367 23.91 28.5 15.35
1.7E+008 64509 32.69 24.2 20.45
2.6E+008 162724 53.83 20.15 -8.1
3.6E+008 180122 43.92 26.25 10.8
1.8E+008 77188 35.54 17.55 11.35
2.1E+008 146279 57.95 14 2.95
1.2E+008 65278 45.59 18.75 -17.15
1.2E+008 42009 29.11 18.15 -0.05
1.6E+008 95556 49.41 16.4 -7.3
2.7E+008 160968 49.42 18.8 7.55
3.7E+008 187640 41.89 31.65 23.1
1.5E+008 103585 54.31 27.7 -9.7
1.5E+008 37199 19.91 24.65 -13.35
2.7E+008 77994 23.4 43.2 37.5
1.2E+008 29870 19.38 17.35 11.95
1.1E+008 35280 25.34 31.55 -13.75
93492119 33563 28.01 17.65 -6.1
1.5E+008 43717 21.92 29.6 23.25
30562650 6145 15.09 7.5 0.35
51340183 15552 22.81 8.45 2.75
64954258 19601 22.76 18.8 -10.2
1.1E+008 31566 20.85 31.45 29.3
54392711 16679 22.3 16.1 -4.75
79795227 30237 27.76 15.5 -11.3
60988062 17179 20.86 16.25 -10.25
56352482 20326 26.79 13.9 11.85
1.3E+008 50727 28.19 34.9 -22.25
64810569 20780 23.85 13.7 4.35
1.1E+008 44608 31.06 40.5 -23.75
85644743 30128 26.7 14.1 -7.7
70288325 20760 22.71 14.05 0.25
85344285 22763 20.72 14.7 -1.75
1.3E+008 65080 39.02 26.6 -11.3
85026188 22741 20.64 16.5 -6.1
86897700 23253 21.04 27.85 -15.95
1.6E+008 41264 20.69 23.2 7.7
73228719 20419 22 15.15 -7.7
1.0E+008 23850 18.86 20.1 -1.75
1.2E+008 29048 18.98 20.9 13
1.5E+008 59175 30.87 32.4 -29.95
2.4E+008 59120 19.62 47.4 42.75
2.4E+008 101064 31.72 33.25 28.7
1.3E+008 73903 39.69 14 1.4
1.1E+008 47782 29.26 17.65 7.75
54167242 18562 23.61 11.9 -2.85
60336497 17346 19.81 12.85 -3.25
59725837 21212 24.5 10.75 -1
60587020 28280 32.07 11 4.5
90776202 40647 30.8 25.6 -17.3
1.4E+008 52311 26.68 20.6 8.5
2.1E+008 118272 39.5 19.9 14.75
1.8E+008 84032 30.41 32.1 25.6
68234734 38003 35.96 11.2 -3.05
63579087 41205 42.02 15.25 -13.4
96683692 82226 55.32 10.9 -0.5
80713548 66041 53.03 10.5 -3.05
67878429 42091 40.02 22.05 -12.9
77470497 46723 39.8 9.8 0.5
1.1E+008 83269 51.26 10.8 -6.35
73189797 46911 41.98 9.45 7.2
69182460 45360 42.24 6.7 -1.65
56130442 40388 46.61 10.55 -5.9
50148754 33345 43.13 9.55 -4.8
88387760 70993 52.34 9.8 -3.8
27617686 21675 51.3 5.95 0.05
1.6E+008 52385 21.21 24.25 -9.25
2.6E+008 340395 85.15 21.05 -15.25
42925815 27142 41.2 15.8 4.25
57825160 23001 25.36 14.1 5.2
72841088 38218 33.27 24.3 -19.9
59877353 24947 27.11 14.1 -12.8
35212101 12672 23.66 15 -7.05
1.1E+008 47050 29.06 29 12.9
66628577 32337 31.53 17.85 15.1
53606318 12891 15.25 17.1 8.2
49871907 16998 21.48 11.2 -2.15
38581026 13911 22.83 11.85 0.5
78861114 26532 21.22 15.5 -0.6
70109415 26897 24.12 10.1 -5.65
75443555 30479 25.24 18.25 9.15
58122185 25420 27.42 28.15 -26
48498874 11551 15.1 18.8 3.95
62008568 28081 29.11 35.25 -29.95
76615339 32955 28.05 23.85 -17.2
50509608 18106 23.99 17.1 8.3
45022540 15779 22.93 21.7 15.05
1.4E+008 164789 76.56 10.65 -4.1
56368011 20116 23.23 21.5 -17.5
48114572 23461 32.22 14.65 -11.3
79360529 21880 18.44 17.8 13.55
1.1E+008 104680 62.77 9.4 -3.5
38959560 21873 36.87 12.55 -7.35
66563144 27729 27.97 16.05 -10.95
1.8E+008 94853 34.44 30.4 24.3
85515441 49408 37.24 14.35 11.95
1.6E+008 195475 75.13 13.95 3.25
1.4E+008 140387 64.34 9.4 -4
58517265 46097 49.37 14 -4.75
66359761 58337 55.44 6.65 0.7
82180819 64496 49.17 11.5 4.15
63138670 39351 38.41 10.15 6.9
62198195 53355 52.2 7.9 3
55631814 34489 37.73 14 -7.95
43889903 34160 47.66 10.05 -7
81599506 56049 42.4 14.65 -0.75
74459673 68159 55.78 12.85 -5.6
29769400 19316 40.16 12.75 -5.6
32106661 14420 27.92 7.85 0.3
29093015 14744 31.44 9.25 -0.4
73476128 50893 42.77 17 0.35
44887610 31685 43.25 11.75 -2.95
29360767 18350 38.5 12.95 -6.95
27970815 10310 22.89 15 -11.5
35390395 9276 16.61 10.9 -7.1
65047931 17322 17.1 21.6 9.8
44804738 17301 24.31 11 3
38035865 9995 16.52 10.9 2.95
34002358 14058 25.87 13.75 8.2
41644731 15887 24.18 18.95 -14.75
85015028 67185 50.46 22.2 7.25
58107104 17397 19.09 16.95 -3.65
1.0E+008 36588 22.78 20.95 19
77446829 41308 32.64 22.25 13.55
59182265 22424 22.83 14.75 -4.45
2.0E+008 54348 16.77 17.6 3.25
34284326 15527 26.71 12 4.9
56678792 17066 17.6 11.05 -0.6
25361730 15120 34.6 8.25 -6.05
33336365 18579 32.38 11.2 -0.2
37858814 15637 24.12 18 -10.6
42293834 18494 25.52 30.2 18.45
41788394 20557 28.21 23.5 -16
35527851 7942 13.14 15 -9.1
34226395 12433 21.58 14.5 2.15
61848165 20678 19.95 17.8 -4.5
41875815 22270 31.45 11.6 2.95
31446868 11174 20.94 7.15 3.25
11530351 7448 37.54 9 -5.85
28022693 10440 21.88 12.75 -1.85
37470903 15937 24.86 16 -8.4
47707866 19164 23.74 12.1 7.9
35586555 15418 25.46 10.65 -1.45
23693206 12460 30.76 7.6 -3
28101250 12467 25.77 14.4 5.85
45567785 25908 32.82 9.15 4.5
45671817 23281 29.11 8.2 4.6
61408810 18097 16.69 14.5 -3.35
63931930 33092 29.05 18.55 4.6
91264928 46407 28.5 18.45 -7.3
1.2E+008 69104 30.85 26 16.7
24260761 12506 27.8 8 2.25
52013856 31565 33.08 15.95 -9.45
68406076 39956 31.95 12.65 6
1.7E+008 139630 45.11 9.5 2.85
1.2E+008 68524 29.87 16 5.65
1.7E+008 91911 29 21.2 19.7
84837280 51927 31.06 9.8 -4.15
52724771 32981 32.07 7.15 0.25
23504630 15795 34.2 5.65 -1.55
34057264 25833 38.55 6 -2.7
28425457 18738 33.66 11 2.9
33813656 23097 34.71 10.7 3.45
39381634 28035 36.28 10.45 -3.25
44023158 35279 41.25 17.25 -13.15
25494946 8433 17.33 13.35 -3.8
45525309 34342 40 19.6 -16.5
34951934 19571 30.11 7.9 1.45
30604129 14085 25 13.1 -12.35
61660582 37757 33.03 18.7 15.55
51891867 17013 17.34 17.15 1.05
68488488 53179 41.12 15.7 -10.3
1.1E+008 71287 34.37 25 -5.6
1.4E+008 79012 30.95 40.55 -32.3
1.2E+008 80969 36.78 17.75 11.95
63848414 38987 33.04 14 -0.8
58519486 47204 42.69 21 11.3
22070889 15666 36.69 19.3 16.75
21278468 7991 19 7.95 -2.5
15590180 6425 21.02 9.9 -8.15
20768928 9341 23.27 11.1 -5.25
34309114 19084 28.62 11.85 6.6
29975542 14619 25.02 10.85 0.6
36424076 17488 24.3 11.5 3.25
36400730 23426 32.28 9.65 -2.7
68855120 53088 38.95 18.85 -12.05
35366267 22758 33.37 19.9 -17.95
26067788 21085 42.98 8.8 -5.4
12193116 8015 35.37 7 -5.65
24327952 12352 27.33 11.7 -3.35
27524272 14116 27.7 11.6 8.6
17481784 5925 18.15 5.5 -1.35
21100334 9900 25.15 12.9 -8.95
26301427 13314 27.4 8.95 1.85
28543009 15817 30.2 10.15 -1.85
37410840 26666 19.35 14.95 5.55
20517820 13422 17.61 17.15 10.65
30127325 11298 19.94 12.85 -7.45
41785831 25282 32.29 17.7 14.2
40896474 26624 34.31 20.85 -15.85
73166534 12856 9.4 15.7 -11.3
30222922 24433 43.94 10 7.5
19872932 11903 32.2 9.25 -1.15
42739590 24888 31.3 13.2 5.25
21809819 15532 37.67 9.35 -0.05
42412529 27664 34.34 10.2 1.55
51367302 38880 39.22 16.65 14.1
1081643 1298 60.77 4.9 -2.6
29402019 22242 38.51 13.35 -4.45
29891471 21459 37.01 8.4 3.05
59047259 56048 48.4 16.6 15.15
32150128 24164 37.66 10 5
25026136 16190 32.07 9.25 3.85
47727292 41886 43.74 12.9 -6.95
46875331 30588 31.93 16.3 8.7
27272608 16992 30.2 15.35 -6.2
38027986 22072 28.25 9.5 -2.25
37790392 25694 32.62 11.2 4.7
16903746 18964 53.24 4 -2.15
16440417 13015 37.63 6.55 -1.65
25713672 21175 39.08 4.35 1.4
8.9E+008 1858134 98.83 7.25 0.95
25241651 17258 32.47 11.15 -5.85
21341315 20989 46.72 8.85 4.55
12695128 9306 34.6 4.65 0.1
21903881 24385 52.26 6.1 5.2
15024941 10306 31.92 7.05 -0.8
29544748 25440 39.97 7 -5.8
19687291 19826 47.29 5.5 -4.9
20181522 12726 29.78 11.9 -2
18403375 21115 54.27 5.95 -0.9
19649546 18749 45.06 7 2.3
33398280 33567 47.4 11.8 -6.95
45474084 37123 38.94 8.5 0.15
2.0E+008 381172 94.19 8.75 -6.25
1.2E+008 222030 90.71 9.75 -7.05
40054459 44905 54.81 7.45 6.4
23798382 19361 39.26 9 -1.05
31028957 28220 43.56 17.85 7.8
29286417 30316 48.89 11.95 6.1
31816589 38547 57.51 8.75 -5.75
64288561 69932 51.33 11.8 -6.65
79164132 94485 56.73 15.45 -1.4
66925169 103802 74.73 8 4.4
39341660 59659 72.13 8.55 -0.55
28001563 19339 32.82 7.7 1.85
6.7E+008 1354157 96.15 14.15 6.4
40748244 48449 56.05 6.05 -0.85
2.0E+008 298238 70.82 18.2 -11.25
1.4E+008 173323 59.21 9.5 3.95
98599478 99533 49.31 8.95 -2.9
32085802 26165 40.26 11.9 -4.85
20832024 16993 40.41 6.45 1.5
15868133 11912 36.86 8.9 3.95
26159066 25376 47.61 10.8 -6.8
29619599 19388 32.4 11 -5.4
34193039 25192 36.44 10 0.75
11869265 12936 53.3 4.8 0.1
18291441 18452 49.47 5.5 -0.6
39871276 54661 67.1 9.4 -1.8
35350818 27048 37.42 9.2 -1.3
47147263 40032 41.41 11 6.8
55670778 47692 42.41 22.55 -18.4
80855697 52057 32.21 11.4 6.1
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 2655.55 2667 2627.25 2633.85 2642.002 10377 1231
29-Dec-16 2621 2665.65 2611.5 2655.45 2638.251 8704 1079
28-Dec-16 2629.35 2653 2624.55 2631.6 2641.307 6475 806
27-Dec-16 2563 2642 2563 2633.6 2604.469 15491 1552
26-Dec-16 2618 2618.35 2578 2596.7 2597.001 7205 922
23-Dec-16 2564.15 2635 2554.55 2621.35 2607.376 12010 1289
22-Dec-16 2586 2589 2555.6 2566.55 2570.681 18757 1921
21-Dec-16 2597.5 2631.25 2580.75 2585.65 2602.644 7753 965
20-Dec-16 2657.95 2664.85 2572 2585.4 2589.327 23643 2588
19-Dec-16 2659 2659 2635 2646.3 2647.073 5226 709
16-Dec-16 2697 2697 2653.15 2658.9 2664.359 8778 1032
15-Dec-16 2649 2697.5 2632.5 2674.65 2675.103 15408 1684
14-Dec-16 2665 2665.7 2633 2649.45 2647.888 7041 877
13-Dec-16 2656 2667.15 2646 2659.4 2658.779 10614 1028
12-Dec-16 2725 2725 2646.05 2652.75 2663.868 17791 1817
9-Dec-16 2778.5 2778.5 2712.6 2719.55 2729.269 15239 1603
8-Dec-16 2721 2787.9 2721 2773.75 2761.838 20708 1884
7-Dec-16 2755 2755 2685.55 2701.7 2714.052 9864 1000
6-Dec-16 2750.9 2752.45 2720.55 2728.05 2734.002 12007 1236
5-Dec-16 2700 2757.45 2689.55 2737.5 2727.963 22389 1912
2-Dec-16 2666.7 2723.45 2653.55 2702.45 2685.86 18365 1793
1-Dec-16 2680.55 2714 2666.7 2685.15 2681.982 12097 1255
30-Nov-16 2687 2690 2664.9 2683.75 2681.315 13804 1154
29-Nov-16 2637.45 2690 2637.45 2661.8 2668.49 18017 1522
28-Nov-16 2622.8 2662 2615.05 2637.45 2639.829 20935 1935
25-Nov-16 2630 2641.95 2603.7 2612.85 2615.064 14553 1381
24-Nov-16 2596 2651.2 2558.05 2632.3 2625.272 18373 1917
23-Nov-16 2600 2622.35 2567.5 2595.75 2594.953 23198 1907
22-Nov-16 2565 2610.9 2518.55 2600.6 2570.533 21072 1990
21-Nov-16 2571.6 2584.1 2512.5 2527.6 2540.518 15946 1635
18-Nov-16 2550 2580 2547 2574.6 2568.435 13501 1197
17-Nov-16 2588 2653 2524.9 2544.35 2574.04 30385 3701
16-Nov-16 2576 2660 2572 2610.85 2618.148 30259 2812
15-Nov-16 2644 2656.55 2510 2575.75 2571.638 28023 3255
11-Nov-16 2735.3 2857 2635.05 2648.05 2671.187 27075 2757
10-Nov-16 2800.95 2849 2715.6 2735.3 2775.34 25866 2701
9-Nov-16 2775 2824.65 2666.1 2781.6 2752.594 40445 6010
8-Nov-16 2828 2875 2824.95 2865.7 2860.919 18681 1942
7-Nov-16 2814.35 2848.05 2787.05 2828.1 2822.749 20539 2111
4-Nov-16 2829.9 2849 2805 2813.35 2824.086 18268 2028
3-Nov-16 2820 2852.2 2792.55 2831.45 2828.25 17760 2372
2-Nov-16 2802.35 2839.8 2771 2817.65 2802.096 18370 1946
1-Nov-16 2830 2910 2811.2 2824.7 2840.64 39564 3385
30-Oct-16 2860 2874.25 2820 2833.45 2842 2935 270
28-Oct-16 2788 2858.95 2767.5 2834.65 2823.308 151016 8466
27-Oct-16 2844 2844 2751 2764.35 2786.99 13523 1790
26-Oct-16 2796 2842.95 2792.75 2818.65 2816.814 65755 2105
25-Oct-16 2795.35 2811.5 2787.15 2799.95 2800.604 5816 1084
24-Oct-16 2813.8 2813.8 2785 2789.3 2794.758 6132 824
21-Oct-16 2810 2812.5 2780.55 2798.95 2796.75 6282 874
20-Oct-16 2799 2826 2782.35 2788.25 2801.329 17296 1621
19-Oct-16 2800 2818.3 2770 2787.15 2795.98 14896 1389
18-Oct-16 2763.05 2810 2757.5 2790.85 2786.278 13555 1900
17-Oct-16 2816 2816 2749 2754.3 2772.04 14279 1652
14-Oct-16 2842.45 2847.4 2797.5 2804.8 2811.247 12014 1201
13-Oct-16 2899.9 2899.9 2815 2823.75 2826.561 53726 1856
10-Oct-16 2883.9 2910 2860 2874.85 2879.778 14248 850
7-Oct-16 2826.1 2893 2785.5 2883.9 2834.211 27702 3277
6-Oct-16 2885.8 2885.8 2816.7 2825.9 2836.652 23388 1126
5-Oct-16 2900.9 2900.9 2847.95 2857.2 2863.606 31141 1894
4-Oct-16 2890 2916.05 2878.65 2894.35 2893.902 41613 1612
3-Oct-16 2829 2905.8 2829 2882.55 2880.872 77920 1847
30-Sep-16 2888.8 2888.8 2820.6 2832.15 2836.073 22472 2178
29-Sep-16 2960.55 2990 2839 2844.55 2886.658 23718 2245
28-Sep-16 2889.85 2928.8 2874.9 2913.9 2906.348 21055 1103
27-Sep-16 2928 2928 2865.1 2871.05 2889.092 14697 1338
26-Sep-16 2926.6 2926.6 2881.05 2890.75 2896.623 13379 1242
23-Sep-16 2925.5 2954.4 2917.05 2926.6 2934.502 17773 1666
22-Sep-16 2930 2964 2914 2925.5 2933.726 44187 1776
21-Sep-16 2893 2961.5 2858 2902.9 2919.723 62355 3235
20-Sep-16 2933 2941.45 2878 2888.1 2899.315 22385 1945
19-Sep-16 2985 3009.25 2940.05 2945.75 2956.344 13566 1175
16-Sep-16 2954.45 3029.5 2952.8 2980 2991.745 21271 2352
15-Sep-16 2980.05 2980.05 2921.55 2931.95 2937.266 44038 1224
14-Sep-16 2959.9 2993.95 2940.6 2980.05 2968.138 9671 1118
12-Sep-16 3000 3000 2929 2955.3 2950.588 13658 1831
9-Sep-16 3122 3122 3020 3034.1 3047.909 17939 1679
8-Sep-16 2995 3115.6 2995 3090.55 3084.182 40463 3462
7-Sep-16 3020 3020 2976.55 2985.85 2997.841 17118 1445
6-Sep-16 2999.85 3034.5 2993 3006.65 3010.59 17165 1648
2-Sep-16 2990 3010.45 2922.7 2999.85 2974.353 29753 3652
1-Sep-16 2980 3017.05 2970.05 2996.55 3001.658 15811 1617
31-Aug-16 2982.15 3038 2970.05 2980.95 3002.312 22284 2164
30-Aug-16 2880 3011.85 2880 2982.15 2976.281 58084 4020
29-Aug-16 2857.3 2899.9 2812.95 2884.3 2858.084 14176 1327
26-Aug-16 2870 2880.95 2847 2857.25 2858.693 17903 1266
25-Aug-16 2874.15 2901.95 2851 2863 2873.515 12626 1293
24-Aug-16 2888.9 2899 2851.5 2872.25 2873.771 10651 959
23-Aug-16 2910.5 2918 2870 2875.25 2875.438 56832 1373
22-Aug-16 2931.5 2948 2908.2 2931.45 2928.076 8068 767
19-Aug-16 2938 2944 2922.25 2931.5 2933.267 5220 569
18-Aug-16 2932 2957.4 2920.6 2942.75 2947.303 10960 1044
17-Aug-16 2878 2948 2878 2932.9 2929.544 19780 2033
16-Aug-16 2870 2892.4 2840.4 2875.65 2868.192 8405 980
12-Aug-16 2869.6 2901.6 2840.5 2867.45 2874.028 14088 1349
11-Aug-16 2856.95 2886.15 2827.05 2844.7 2853.378 10268 914
10-Aug-16 2864.15 2902 2843.35 2849 2872.24 16914 1441
9-Aug-16 2863.1 2893.5 2827.3 2864.15 2869.734 10692 1585
8-Aug-16 2877.9 2917.4 2860.05 2873 2887.614 19442 1875
5-Aug-16 2764 2880 2757.5 2859.85 2825.202 34644 3440
4-Aug-16 2738 2773.2 2725 2739.8 2748.542 13554 1465
3-Aug-16 2750 2756.1 2708 2716.3 2730.504 11008 1205
2-Aug-16 2731.55 2777 2727 2748.45 2755.858 21052 2015
1-Aug-16 2710.5 2779 2710.5 2735.4 2749.033 25570 3136
29-Jul-16 2661.9 2724 2661 2702 2704.997 19385 1869
28-Jul-16 2670 2709.95 2650 2660.6 2682.814 14935 1630
27-Jul-16 2680 2724 2625 2668.75 2665.374 109169 10243
26-Jul-16 2700 2714 2660.6 2670.15 2687.112 12215 1149
25-Jul-16 2725 2754 2680.9 2700 2707.12 20323 1965
22-Jul-16 2765 2765 2715 2720.75 2728.116 16273 1955
21-Jul-16 2792 2801.05 2758 2764.9 2780.925 12050 1922
20-Jul-16 2758 2790.5 2746.5 2769 2774.124 15719 2012
19-Jul-16 2756 2766 2741.9 2750.25 2750.618 34225 2395
18-Jul-16 2715 2761.15 2705.55 2755.8 2747.642 38840 3324
15-Jul-16 2675.9 2698.1 2666.05 2688.4 2686.234 13244 1664
14-Jul-16 2620.1 2673.05 2620.1 2661.55 2659.772 6760 879
13-Jul-16 2643.15 2663 2631 2655.65 2647.895 13497 1696
12-Jul-16 2649.2 2674.95 2638 2652.15 2655.785 10638 1155
11-Jul-16 2625 2661.15 2623.1 2649.2 2629.152 89182 2258
8-Jul-16 2616.3 2635.95 2597 2606.45 2611.085 16746 1147
7-Jul-16 2634.7 2634.7 2590.55 2610.4 2606.984 13876 1273
5-Jul-16 2650 2650 2604 2613.95 2615.976 16331 2041
4-Jul-16 2684.4 2689.1 2640 2650.85 2656.971 14862 1372
1-Jul-16 2689.95 2719 2661.95 2668.9 2692.898 25092 2498
30-Jun-16 2650 2695 2650 2686.25 2675.623 44810 3733
29-Jun-16 2636.5 2650.55 2632.5 2644.75 2643.362 27682 1955
28-Jun-16 2651.6 2671.05 2614 2626.2 2638.342 41669 3500
27-Jun-16 2680 2702.55 2642 2651.6 2667.606 24308 2489
24-Jun-16 2592 2687.4 2562 2679 2633.803 31297 2754
23-Jun-16 2631.9 2666.95 2600 2651.25 2631.87 33250 2323
22-Jun-16 2626.2 2639.5 2615 2626.65 2625.926 5573 767
21-Jun-16 2610.1 2649.85 2610.1 2625.2 2632.117 22869 2546
20-Jun-16 2550 2619 2549 2612.05 2604.876 12906 1700
17-Jun-16 2579.6 2590 2557.45 2577.1 2571.537 7604 810
16-Jun-16 2585 2588.9 2551.5 2566.4 2568.112 21664 2220
15-Jun-16 2573.95 2610.85 2564.15 2602.1 2596.162 21207 1415
14-Jun-16 2572.9 2579.5 2549.25 2561.2 2560.514 12540 1481
13-Jun-16 2579.95 2593.85 2555.2 2587.2 2573.809 9971 1070
10-Jun-16 2593.5 2620.85 2570 2585.05 2586.298 20648 1850
9-Jun-16 2655 2655 2580 2593.25 2604.171 15540 2127
8-Jun-16 2637.1 2655.05 2624.6 2631.55 2638.172 30692 2652
7-Jun-16 2645 2657.65 2627.4 2642.25 2644.303 12807 1571
6-Jun-16 2635 2647 2620.45 2633.25 2633.912 13528 1639
 3-Jun-16 2599 2658 2594.85 2635 2639.828 22753 2509
2-Jun-16 2602 2602 2558 2594.85 2584.797 24484 2280
1-Jun-16 2625 2633 2594.75 2602.7 2613.272 14682 1530
31-May-16 2610 2642 2606.2 2618.9 2625.785 19013 2281
30-May-16 2567.45 2614.95 2567.45 2608.75 2595.861 26319 2475
27-May-16 2501.4 2581.1 2490 2567.45 2551.992 39095 3766
26-May-16 2488 2517.35 2478.5 2505.15 2499.115 35923 3449
25-May-16 2395.35 2505 2381 2478.85 2460.82 95179 10427
24-May-16 2421 2421 2366 2384.5 2388.92 16645 2133
23-May-16 2466 2466 2405 2416.75 2429.344 20157 1974
20-May-16 2440.3 2466 2429.5 2461 2454.145 37523 2860
19-May-16 2470 2470 2430 2440.7 2447.653 20475 1957
18-May-16 2503.8 2503.8 2456.8 2466.45 2470.983 11924 1687
17-May-16 2520 2535.75 2503.85 2513 2519.024 10993 1518
16-May-16 2526.75 2526.75 2457.7 2518.6 2498.035 11779 1868
13-May-16 2554.8 2554.8 2506 2514.3 2518.716 8400 970
12-May-16 2518 2554.8 2517.35 2550.45 2544.279 23417 1878
11-May-16 2521.8 2554.35 2499.35 2517.75 2526.088 15203 1679
10-May-16 2526.15 2544.7 2500.6 2532.8 2522.814 9196 995
9-May-16 2453 2539.65 2450.5 2527.95 2507.27 24376 2015
6-May-16 2453 2453 2430 2435.85 2438.801 7548 1033
5-May-16 2473.4 2486 2448 2453 2463.311 10896 964
4-May-16 2469 2474.9 2450.45 2459.2 2460.757 7714 900
3-May-16 2480 2500 2453 2463.2 2467.849 15712 2003
2-May-16 2486 2520 2450 2477.55 2476.1 12627 1257
29-Apr-16 2490 2502 2465.55 2484.6 2484.427 132247 2693
28-Apr-16 2548.9 2557 2481.75 2488.45 2519.517 12770 1424
27-Apr-16 2556 2581.3 2540 2549.1 2554.673 11150 1234
26-Apr-16 2535 2560 2509 2549.65 2539.956 17815 2025
25-Apr-16 2521.8 2560 2520 2543.25 2547.311 22677 1953
22-Apr-16 2501 2553.5 2483.95 2521.1 2525.765 17991 2585
21-Apr-16 2533.05 2549.1 2481.55 2496.1 2506.727 14315 1373
20-Apr-16 2541.3 2573.55 2517.5 2536.3 2546.541 13644 1694
18-Apr-16 2610 2610 2532.7 2540.3 2551.927 18781 2127
13-Apr-16 2460 2611.7 2460 2580.8 2554.173 47243 4869
12-Apr-16 2431.8 2469 2431.8 2459.1 2451.522 7738 1222
11-Apr-16 2402.6 2437.5 2375.05 2431.8 2403.567 9228 1182
8-Apr-16 2375 2404.75 2350.15 2390.65 2381.952 10148 1270
7-Apr-16 2386 2390.3 2356 2374.8 2371.916 7631 1078
6-Apr-16 2397.2 2425 2391.05 2396.75 2400.467 4223 691
5-Apr-16 2450 2460 2387 2396.45 2407.931 24759 2876
4-Apr-16 2420 2477.4 2420 2449.7 2453.019 21574 2625
1-Apr-16 2407 2424.95 2380 2417.15 2403.885 13111 2280
31-Mar-16 2420.95 2455 2392.45 2406.1 2430.941 12511 1319
30-Mar-16 2360 2434 2360 2417.2 2412.313 23553 2886
29-Mar-16 2361.5 2374.5 2333.85 2347.3 2351.645 11197 781
28-Mar-16 2367 2370.05 2334 2355.5 2349.559 7008 852
23-Mar-16 2317.85 2363 2305.2 2354.45 2337.944 12963 1301
22-Mar-16 2315 2324.7 2299.5 2309.65 2310.27 14923 1165
21-Mar-16 2301.85 2317 2289.55 2311.8 2306.31 8030 1014
18-Mar-16 2275 2308.8 2271.8 2301.85 2293.333 10710 1262
17-Mar-16 2268 2282 2251.55 2269.8 2268.434 15098 1929
16-Mar-16 2244 2258.7 2213.2 2249.65 2242.033 19796 1987
15-Mar-16 2314 2325.8 2268.6 2278.45 2293.266 14453 1658
14-Mar-16 2331.95 2331.95 2303 2313.05 2314.221 15632 1578
11-Mar-16 2314.55 2346.8 2312.05 2325.8 2327.69 9914 1180
10-Mar-16 2325 2337.45 2305.3 2319.9 2320.822 18423 2378
9-Mar-16 2323.3 2333.2 2297.75 2313.85 2318.725 19712 1874
8-Mar-16 2306.25 2340 2285.45 2316.85 2321.578 18938 1832
4-Mar-16 2283 2321 2263.55 2304.7 2289.552 18286 2275
3-Mar-16 2264 2285.3 2238.95 2279.25 2268.636 29594 2326
2-Mar-16 2262 2315.35 2216.95 2233.6 2251.716 77262 6025
1-Mar-16 2206.5 2266.5 2206.5 2260 2245.787 16071 1694
29-Feb-16 2240 2263.9 2173.4 2200.4 2213.757 61256 6739
26-Feb-16 2340 2349 2227.9 2236.85 2251.909 49285 4705
25-Feb-16 2349.9 2351.5 2293 2317.8 2309.167 61988 2634
24-Feb-16 2396 2409 2334.2 2344.65 2365.718 11740 1688
23-Feb-16 2476.75 2476.75 2387.1 2396.25 2416.554 14953 1863
22-Feb-16 2465 2488 2450 2475.3 2471.203 13457 2340
19-Feb-16 2410 2466.8 2406.6 2457 2441.759 16076 2051
18-Feb-16 2370 2416.5 2363.2 2405.5 2392.961 13685 1820
17-Feb-16 2336 2375 2266.4 2356.9 2302.151 23624 3097
16-Feb-16 2353.1 2367 2322.1 2334.75 2342.453 18965 2191
15-Feb-16 2328.75 2363.7 2306.35 2343.25 2328.643 22407 2801
12-Feb-16 2315 2331 2251.55 2302.95 2282.122 16116 1772
11-Feb-16 2380.65 2386.85 2289.6 2331.15 2355.731 12974 1706
10-Feb-16 2381 2384 2341.7 2371.05 2363.019 10593 903
9-Feb-16 2348.7 2386 2340 2377.65 2365.564 15316 1405
8-Feb-16 2356.7 2389 2343.45 2348.7 2365.406 8860 1006
5-Feb-16 2310.5 2378 2310 2361.1 2347.826 26553 3004
4-Feb-16 2364 2392.75 2292.25 2310.05 2337.134 155459 14365
3-Feb-16 2368 2396.85 2332.1 2348.05 2366.913 18900 2202
2-Feb-16 2322.55 2382.75 2300 2362.55 2355.343 30941 3964
1-Feb-16 2380 2380 2312.5 2328.1 2330.705 14234 1982
29-Jan-16 2270 2360 2264.6 2341.9 2302.667 14005 1592
28-Jan-16 2303 2309.35 2250 2269.75 2284.477 15103 1721
27-Jan-16 2347 2347 2287 2301.7 2304.637 14642 1939
25-Jan-16 2320.1 2347.45 2311.5 2323.15 2328.122 8197 1184
22-Jan-16 2290 2334.4 2276.2 2317.6 2315.991 16473 2505
21-Jan-16 2278.35 2296.4 2258.2 2274 2273.912 18314 2087
20-Jan-16 2254 2284.95 2230.1 2276.25 2261.176 10413 1544
19-Jan-16 2246 2290 2235 2266.6 2266.78 9362 1395
18-Jan-16 2335 2335 2241 2249.6 2258.433 22277 2807
15-Jan-16 2356 2380 2315.5 2335.2 2328.936 29591 3762
14-Jan-16 2350 2375.9 2321.45 2362.15 2346.42 11131 1285
13-Jan-16 2364 2383.75 2331.05 2364 2356.683 14344 1612
 12-Jan-16 2359.8 2378 2337 2342.45 2349.998 13023 1430
11-Jan-16 2361 2369.8 2331.05 2359.8 2353.483 15545 1708
8-Jan-16 2430 2444 2361 2376.85 2384.341 24876 3264
7-Jan-16 2470 2481.8 2407.25 2419.25 2446.555 15962 1761
6-Jan-16 2495 2513.7 2475 2485.5 2495.412 11975 1582
5-Jan-16 2518 2520 2480 2497.05 2505.387 11967 1405
4-Jan-16 2507.9 2545.85 2480.65 2488.15 2515.734 23077 1726
1-Jan-16 2530 2530 2512.15 2520.05 2519.525 9055 995
31-Dec-15 2516 2550 2505 2533.5 2524.085 11285 1037
30-Dec-15 2540 2550.65 2512 2515.5 2527.918 15978 1558
29-Dec-15 2500 2539.9 2496.9 2531.15 2520.565 11072 1334
28-Dec-15 2488 2496.6 2484 2487.45 2489.134 2854 336
24-Dec-15 2497 2497 2469 2484.8 2480.17 8169 731
23-Dec-15 2480 2500.8 2472 2475.6 2485.337 9501 1030
22-Dec-15 2485.05 2501.85 2466.75 2476.1 2483.827 13788 1043
21-Dec-15 2483.95 2506 2475.35 2489.25 2493.8 8525 833
18-Dec-15 2483.1 2502.85 2466 2481.95 2484.054 26113 2723
17-Dec-15 2452.7 2534 2452.7 2524.2 2497.09 22132 2052
16-Dec-15 2437.3 2465.8 2430.5 2451.65 2447.764 11230 1240
15-Dec-15 2410 2449 2391.05 2435.45 2416.173 12388 1464
14-Dec-15 2411.9 2426.95 2375.05 2409.75 2403.698 11995 1512
11-Dec-15 2443.5 2450 2400 2411.9 2420.555 10726 1021
10-Dec-15 2404.05 2449 2400.3 2441.45 2420.971 8119 1038
9-Dec-15 2459.1 2471.3 2383.2 2390.45 2416.401 24789 1707
8-Dec-15 2449 2481.45 2440 2462.45 2461.233 10800 1336
7-Dec-15 2480 2483.9 2443 2449 2458.09 20700 1760
4-Dec-15 2480 2486 2455 2469.15 2466.941 14258 1331
3-Dec-15 2467 2506 2467 2481.1 2489.009 15888 1661
2-Dec-15 2498 2513 2427.5 2499.4 2473.205 139796 4116
1-Dec-15 2481.55 2499 2455.65 2461.2 2470.432 15063 1735
30-Nov-15 2460 2510 2460 2481.55 2494.324 21215 2217
27-Nov-15 2442.7 2463.05 2427.1 2448.85 2444.619 13425 1263
26-Nov-15 2488 2520 2451 2462.4 2477.453 20951 2075
24-Nov-15 2520 2544.3 2472.1 2478.85 2506.858 19464 1800
23-Nov-15 2477 2529.5 2477 2523.2 2519.261 26764 2391
20-Nov-15 2428.25 2504.1 2427.05 2468.5 2472.017 36127 2854
19-Nov-15 2371.9 2430 2363.6 2423.65 2409.733 21960 2097
18-Nov-15 2368.1 2384.35 2341 2345.65 2359.848 13868 1099
17-Nov-15 2395 2417.35 2355.1 2363.85 2373.941 28890 2332
16-Nov-15 2377 2410 2346.1 2383.5 2377.61 23842 2367
13-Nov-15 2451 2469.5 2362.35 2377 2401.769 32815 2399
11-Nov-15 2484.7 2484.7 2435.8 2451.05 2447.796 7594 926
10-Nov-15 2409 2470 2386 2453.2 2445.817 22442 1866
9-Nov-15 2404.7 2428 2384.1 2409 2406.978 17630 1464
6-Nov-15 2415 2447 2415 2422.9 2429.128 11713 1514
5-Nov-15 2449.05 2468.55 2405.55 2414.25 2446.47 23352 1037
4-Nov-15 2449.95 2472.95 2435 2448.75 2456.988 20432 1580
3-Nov-15 2432.4 2449.9 2412.15 2421.35 2429.602 14004 1107
 2-Nov-15 2530.3 2555 2394 2432.15 2437.944 45674 4324
30-Oct-15 2597.7 2597.7 2538.35 2549.6 2556.837 8266 957
29-Oct-15 2574.7 2599 2565.1 2575.15 2580.5 13042 1191
28-Oct-15 2570 2584 2560 2568.8 2570.523 24199 1142
27-Oct-15 2550.1 2594.45 2550.1 2582.25 2582.171 16477 1438
26-Oct-15 2520 2575 2520 2567.55 2561.294 33522 3035
23-Oct-15 2535 2564 2505 2513.85 2534.637 31344 2510
21-Oct-15 2459.7 2535 2435 2518.25 2505.345 118573 9650
20-Oct-15 2463 2465.55 2403.75 2438.3 2439.898 30894 2562
19-Oct-15 2458.45 2470.75 2433.3 2459.75 2450.354 11944 1226
16-Oct-15 2449.8 2488.4 2438 2458.45 2466.118 25191 1952
15-Oct-15 2458.35 2459.95 2441.8 2451.8 2452.474 13997 1098
14-Oct-15 2460.9 2478.8 2432.05 2439.6 2445.23 13075 1097
13-Oct-15 2436.2 2475.95 2431.5 2460.75 2456.652 14870 1557
12-Oct-15 2444.15 2455 2408 2425.35 2433.958 9827 902
9-Oct-15 2435 2498 2432.9 2444.15 2463.946 22670 1790
8-Oct-15 2465 2472.3 2407.65 2435.2 2437.583 12806 1457
7-Oct-15 2377 2467 2362 2452.3 2427.141 26515 2350
6-Oct-15 2390 2390 2345.75 2377.6 2367.055 19548 1862
5-Oct-15 2315.3 2399 2311.75 2384.4 2363.138 26369 2393
1-Oct-15 2329.7 2329.7 2285.95 2313.85 2309.086 16821 1239
30-Sep-15 2260 2320 2252.5 2309.75 2289.571 15042 1323
29-Sep-15 2274 2293.3 2206.6 2251.75 2249.079 19301 1651
28-Sep-15 2290 2303.95 2264.4 2275.9 2277.713 29111 1563
24-Sep-15 2245 2292.3 2235.8 2283.1 2271.854 22834 1890
23-Sep-15 2258.15 2258.15 2213.05 2240.25 2234.704 19961 1707
22-Sep-15 2311.7 2316.45 2241 2258.15 2278.21 24201 1222
21-Sep-15 2292.7 2311 2267.6 2303.05 2295.344 11548 1127
18-Sep-15 2350.15 2374 2267 2294.15 2309.455 52332 3096
16-Sep-15 2302.2 2369 2299.05 2345.65 2340.573 35318 1564
15-Sep-15 2316 2316 2282.05 2295.2 2296.348 18406 777
14-Sep-15 2339.2 2339.2 2299.25 2310.5 2311.137 12167 1029
11-Sep-15 2313.7 2331.8 2277 2318.5 2300.822 31764 2166
10-Sep-15 2250 2316 2220 2302.45 2277.015 19564 1690
9-Sep-15 2220 2276.95 2220 2269.05 2253.745 21057 1846
8-Sep-15 2222 2222 2175.05 2209.8 2205.769 14892 1253
7-Sep-15 2215.1 2221.45 2177.7 2192.75 2193.145 38009 2075
4-Sep-15 2233 2234 2186.2 2207.85 2200.74 20395 1740
3-Sep-15 2250 2265.6 2214.15 2246.85 2244.433 29643 2087
2-Sep-15 2251.75 2281.95 2200 2207.35 2244.852 46576 2819
1-Sep-15 2225 2259.9 2217.1 2251.75 2238.526 27597 2402
31-Aug-15 2280 2397 2222.85 2254.9 2246.286 23795 1922
28-Aug-15 2215 2290 2202.05 2269.2 2260.979 39830 3116
27-Aug-15 2251.3 2305 2177.5 2189.3 2200.558 60414 3760
26-Aug-15 2204.65 2270 2133.15 2244.15 2231.451 33838 3482
25-Aug-15 2240 2246.85 2142.7 2204.65 2191.414 64715 5243
24-Aug-15 2357.1 2357.1 2170 2188.45 2243.642 68103 4676
21-Aug-15 2492 2512.8 2379 2407.35 2411.283 97784 5253
20-Aug-15 2513 2537.35 2480.4 2492.1 2503.734 17464 1564
19-Aug-15 2522.1 2554.8 2499.95 2541.25 2527.221 11724 1018
18-Aug-15 2550.6 2557.9 2512.8 2522 2527.132 21798 1907
17-Aug-15 2559 2565 2525 2529.95 2538.576 13449 1208
14-Aug-15 2501.2 2570.4 2478.5 2558.8 2541.77 25085 2013
13-Aug-15 2472.4 2515 2437.8 2489.05 2477.743 28852 2680
12-Aug-15 2549.7 2549.7 2454.15 2462.1 2482.673 18757 1548
11-Aug-15 2560 2565 2529.2 2541.75 2542.234 9515 667
10-Aug-15 2550 2572.5 2544 2556.3 2560.951 34136 1932
7-Aug-15 2578 2581 2529 2537.85 2549.472 20044 1653
6-Aug-15 2570 2606 2564 2575.45 2583.137 15446 1215
5-Aug-15 2522 2584 2521.95 2569.7 2565.833 39437 4020
4-Aug-15 2500 2524 2477 2510.55 2508.795 27635 2895
3-Aug-15 2541 2562.25 2487.5 2504.4 2511.988 30109 2312
31-Jul-15 2527.25 2554 2514.6 2519.15 2529.655 28722 2076
30-Jul-15 2507.4 2530 2507.4 2523.8 2521.929 25815 2348
29-Jul-15 2484.9 2512 2478 2495.15 2499.41 19419 1418
28-Jul-15 2509.05 2520.95 2457.55 2476.05 2492.604 21041 1536
27-Jul-15 2500.1 2527 2465 2507.7 2508.845 53042 2916
24-Jul-15 2496.9 2517.6 2478.05 2497.45 2498.514 43249 3311
23-Jul-15 2629.95 2655 2478.9 2487.75 2538.236 258336 19775
22-Jul-15 2544.6 2629.7 2535 2619.1 2605.014 56659 3687
21-Jul-15 2518.9 2571 2510.55 2544.6 2541.48 15452 1161
20-Jul-15 2531 2548.25 2514 2519.55 2525.085 20192 1237
17-Jul-15 2550 2566.45 2498 2527.25 2541.113 47103 2603
16-Jul-15 2532 2562.3 2532 2544.25 2547.096 17623 1153
15-Jul-15 2500 2539 2500 2532.45 2528.203 24609 1535
14-Jul-15 2498 2519.5 2487.75 2499.05 2504.42 18608 1329
13-Jul-15 2481 2508 2440 2497.45 2481.521 24568 1387
10-Jul-15 2520 2523 2456.05 2470.9 2479.648 24897 2046
9-Jul-15 2550 2558.45 2502.65 2513.95 2532.681 13564 1208
8-Jul-15 2590 2607.75 2562.1 2573.9 2582.517 22725 1772
7-Jul-15 2596.25 2618 2587 2606.25 2602.207 21355 1434
6-Jul-15 2589.7 2603 2570.1 2595.35 2592.794 28341 1782
3-Jul-15 2575 2605.95 2575 2586.15 2591.634 29134 2696
2-Jul-15 2559 2585 2529.35 2565.8 2567.712 62640 4143
1-Jul-15 2536.1 2554.8 2520 2523.6 2529.891 25541 1650
30-Jun-15 2554.9 2581 2527.1 2535.65 2551.332 41304 3684
29-Jun-15 2500 2565 2483.15 2550.6 2538.71 51195 4287
26-Jun-15 2490 2553.95 2472.6 2540.15 2522.682 50883 4380
25-Jun-15 2395 2524.9 2395 2506.25 2474.085 66821 5449
24-Jun-15 2415 2415 2388.05 2395 2398.869 10651 797
23-Jun-15 2424 2437.7 2401.25 2412.45 2419.46 14913 1147
22-Jun-15 2410 2436 2400 2425.4 2420.356 16648 1549
19-Jun-15 2402.15 2425 2391.1 2405.6 2408.559 26161 1765
18-Jun-15 2380 2414 2375 2397.35 2394.935 23946 2024
17-Jun-15 2391 2407.8 2360 2368.05 2381.925 23838 1901
16-Jun-15 2334 2401.95 2315.95 2391.35 2352.175 51990 2549
 15-Jun-15 2271.3 2339 2265 2334.3 2303.024 41552 2650
12-Jun-15 2211 2297.95 2210 2285.55 2271.15 26610 2353
11-Jun-15 2261 2277.7 2202 2207.55 2232.984 23224 1574
10-Jun-15 2183 2267.05 2182.15 2253.1 2232.448 109352 2238
9-Jun-15 2220 2230 2175.25 2185.85 2206.746 19552 1783
8-Jun-15 2200.45 2240 2200.45 2221.3 2220.38 12886 1703
5-Jun-15 2214.95 2234.45 2191 2199.35 2215.183 36385 1706
4-Jun-15 2280 2280 2190.45 2216.2 2222.746 24202 2187
3-Jun-15 2266.85 2290.9 2230 2240.8 2254.221 25194 1927
2-Jun-15 2338 2345 2260.6 2269.1 2305.599 39194 2675
1-Jun-15 2305 2352.25 2305 2336.3 2325.849 71809 1525
29-May-15 2301.1 2329.95 2287.9 2315 2314.306 27229 2013
28-May-15 2310 2332.95 2277 2302.65 2303.23 47231 2067
27-May-15 2319 2334.95 2305.5 2306.4 2311.147 193613 2341
26-May-15 2299.95 2325.85 2287.4 2315.5 2297.598 50466 1617
25-May-15 2305 2323.7 2280.15 2301.85 2300.065 64341 2741
22-May-15 2278 2342.55 2255.85 2310.5 2291.284 88725 5800
21-May-15 2150 2313.3 2124 2299.75 2226.603 308200 18231
20-May-15 2198 2221.95 2137.4 2150.5 2162.247 26128 1898
19-May-15 2220 2241.85 2194.05 2199.25 2218.124 16366 1176
18-May-15 2187 2232 2178.95 2221.95 2207.993 33062 3196
15-May-15 2180 2187 2155.55 2181.85 2176.662 14817 1343
14-May-15 2130 2178.45 2108.1 2165 2160.296 21822 2191
13-May-15 2147 2171.2 2093.95 2125.2 2123.4 28193 2176
12-May-15 2165.65 2182.15 2126.6 2128.95 2144.245 35809 1845
11-May-15 2137 2190.45 2137 2182.1 2174.394 25717 2439
8-May-15 2063 2150.4 2054.95 2129.35 2125.631 49478 8599
7-May-15 2013.4 2089 2010 2067 2067.157 28909 4162
6-May-15 2059.85 2059.85 2016.8 2020.25 2033.754 42802 5887
5-May-15 2100 2100 2031 2063.35 2058.077 20989 3109
4-May-15 1955 2102.05 1938.25 2093.7 2044.74 88191 10223
30-Apr-15 1980 1980 1913.8 1949.4 1942.424 36839 5107
29-Apr-15 1998.85 1998.9 1971.05 1978.1 1982.514 5857 1093
28-Apr-15 1984.45 2000.85 1947.85 1990.55 1986.636 10528 1586
27-Apr-15 1998.4 2015 1972 1990.55 1991.48 14049 2411
24-Apr-15 1992 2006.7 1965 1996.85 1988.731 20490 2512
23-Apr-15 1997 2016.6 1974 1991.4 1991.58 16990 2975
22-Apr-15 1992 2019.2 1948.4 1988.5 1981.919 31749 4107
21-Apr-15 2020.5 2055.3 1985 1992.95 2010.395 21424 3148
20-Apr-15 2070 2082.75 2002.9 2018.5 2046.518 29037 4629
17-Apr-15 2066.75 2078.9 2040.05 2065.7 2059.709 13382 2479
16-Apr-15 2070 2093.7 2051.15 2086.7 2074.781 15608 2618
15-Apr-15 2100 2103 2061.2 2077.8 2083.284 22955 2503
13-Apr-15 2102 2141 2083.1 2100.45 2095.285 16053 2648
10-Apr-15 2100 2104.95 2080 2100.6 2094.558 13010 1845
9-Apr-15 2125 2125 2080.3 2097.25 2095.809 9968 1607
8-Apr-15 2090.8 2128.35 2084.25 2104.75 2105.956 20724 2942
7-Apr-15 2034.8 2100 2027.2 2093 2080.151 29580 4094
 6-Apr-15 2021 2039.05 1994 2031.35 2013.897 32560 4016
1-Apr-15 2016 2029.65 2005 2018.65 2018.368 11556 1725
31-Mar-15 2032.45 2032.95 2007 2017.35 2014.287 48407 2206
30-Mar-15 2023 2043.25 1998.45 2023.75 2021.715 13618 2415
27-Mar-15 2010 2022.45 1978 2017.15 2003.348 46454 6804
26-Mar-15 2018 2031 1976.2 2001.75 2005.955 71361 3879
25-Mar-15 2034 2034 2010.85 2017.85 2017.854 18846 2246
24-Mar-15 2036.55 2042.55 2020.5 2027.9 2027.999 12235 1781
23-Mar-15 2016.2 2041.7 2014.6 2032.75 2033.193 36595 4820
20-Mar-15 2024 2033.75 2008.5 2021.35 2021.323 19244 2477
19-Mar-15 2036 2047.35 2021.35 2024.4 2032.095 51737 5095
18-Mar-15 2042 2050.8 2025.1 2034.55 2046.724 55776 2031
17-Mar-15 2035 2056 2030 2045.65 2043.739 16351 1876
16-Mar-15 2035 2059.9 2011 2030.25 2038.337 25363 3089
13-Mar-15 2081.6 2084.15 2011.8 2022.9 2035.117 63147 6917
12-Mar-15 2106 2113.1 2073 2077.85 2081.445 20119 2678
11-Mar-15 2144.95 2148 2090 2099 2119.407 26023 3333
10-Mar-15 2120 2155 2110.45 2128.95 2140.059 27095 4957
9-Mar-15 2123 2150.5 2093.8 2113.1 2130.979 40235 3735
5-Mar-15 2130 2137.8 2108 2120.35 2120.344 24080 1589
4-Mar-15 2126.7 2140 2112 2122.1 2123.151 59541 3909
3-Mar-15 2069.8 2122.5 2053 2116.15 2099.699 22018 3177
2-Mar-15 2161.4 2204 2051 2074.75 2096.24 139087 14268
28-Feb-15 2173 2190 2126.7 2161.8 2157.905 64959 6140
27-Feb-15 2145.9 2159 2105 2150.45 2105.982 2011920 6907
26-Feb-15 2175.6 2177.55 2127.5 2134.95 2139.007 53519 5446
25-Feb-15 2218 2218 2174.35 2180.8 2182.929 21003 1598
24-Feb-15 2185 2202.65 2171.45 2191.95 2191.586 26320 2977
23-Feb-15 2220.5 2224 2171 2184.75 2190.788 20580 3408
20-Feb-15 2231.3 2240 2202.35 2209.3 2221.105 28977 2840
19-Feb-15 2246 2247 2200.1 2223.4 2217.115 30275 3849
18-Feb-15 2265 2265 2230.4 2240.65 2240.918 23596 2527
16-Feb-15 2256 2274 2256 2261.7 2264.402 20826 1840
13-Feb-15 2279.75 2280 2248.9 2261.75 2260.81 30824 2618
12-Feb-15 2292 2313 2253 2260.65 2281.37 56023 5901
11-Feb-15 2266.5 2303 2255 2291.95 2282.75 25411 2735
10-Feb-15 2258.7 2276.4 2239 2266.5 2264.276 16302 2397
9-Feb-15 2217.7 2273.2 2197.55 2267.55 2255.637 23812 4376
6-Feb-15 2245.3 2255.15 2216.8 2228.25 2230.706 18523 3148
5-Feb-15 2255.55 2270 2238 2243.05 2251.384 16731 2560
4-Feb-15 2272 2272 2231.5 2247.55 2247.447 18486 2735
3-Feb-15 2356 2356 2257 2260.1 2273.65 45570 7684
2-Feb-15 2390 2420.05 2325 2347.8 2351.541 24077 4569
30-Jan-15 2406.45 2414 2375 2389.35 2387.315 14271 2562
29-Jan-15 2396 2415 2377 2402.7 2395.027 15441 2202
28-Jan-15 2436.05 2436.05 2381 2396.9 2397.851 17374 2395
27-Jan-15 2441.5 2441.5 2386.4 2417.55 2405.6 34638 5165
23-Jan-15 2450 2474 2421 2442.2 2444.779 25648 4119
 22-Jan-15 2476.95 2489 2434 2438.9 2457.054 25092 3798
21-Jan-15 2401.3 2458.95 2401.25 2442 2441.228 254300 3508
20-Jan-15 2413.85 2420 2377.9 2411.05 2401.439 16656 2228
19-Jan-15 2418 2429.2 2399.95 2411.3 2407.564 12385 1599
16-Jan-15 2406.55 2439.9 2395.2 2420.05 2419.969 1183093 3230
15-Jan-15 2370 2435 2359.25 2417.95 2411.086 105052 13183
14-Jan-15 2325.5 2370 2325.5 2363.65 2357.876 12566 2431
13-Jan-15 2340.9 2356.85 2319 2326.25 2333.922 21668 3076
12-Jan-15 2383 2383 2323.3 2333.25 2343.666 23519 3558
9-Jan-15 2462.7 2466 2350.4 2381.5 2390.909 30539 4474
8-Jan-15 2437.05 2464.6 2437.05 2450.05 2448.77 21710 2603
7-Jan-15 2433.35 2474.5 2433.35 2447.2 2453.434 13160 2404
6-Jan-15 2460.15 2466 2429.15 2440.35 2442.209 13769 2405
5-Jan-15 2451 2479.6 2450.7 2460.15 2464.74 19938 2573
2-Jan-15 2452.8 2475.2 2434 2453.5 2453.258 12644 2205
1-Jan-15 2430 2462 2430 2454.1 2448.626 11065 1591
31-Dec-14 2424.8 2449.9 2417.25 2438.45 2435.406 16544 2554
30-Dec-14 2480.2 2495 2450.95 2454.7 2466.04 13994 1791
29-Dec-14 2475 2506 2475 2489.05 2492.154 4484 929
26-Dec-14 2478 2499 2461.35 2474.15 2473.823 32826 2765
24-Dec-14 2527 2534.35 2477 2484.85 2507.996 14899 2251
23-Dec-14 2475 2528.7 2471.95 2522.35 2512.244 15804 2305
22-Dec-14 2513 2516.55 2450.2 2473.2 2471.601 29661 3701
19-Dec-14 2515.85 2517.3 2452.85 2466.3 2486.201 10611 1396
18-Dec-14 2467.05 2512.85 2467.05 2505.8 2498.201 13535 1911
17-Dec-14 2523 2524.6 2431.95 2458 2473.433 12214 1444
16-Dec-14 2509.7 2534.8 2478.5 2493.35 2500.375 14115 1716
15-Dec-14 2508.7 2544 2506 2512.8 2519.835 47406 1353
12-Dec-14 2561.8 2569.95 2515.1 2523.55 2545.844 12090 1483
11-Dec-14 2565.3 2591 2542.8 2563.65 2562.451 333626 1457
10-Dec-14 2591 2613.8 2560 2565.3 2574.524 12963 1939
9-Dec-14 2589.1 2641.7 2589.1 2602.95 2615.257 14716 1156
8-Dec-14 2595.4 2635 2595.4 2615.3 2613.383 9439 1399
5-Dec-14 2625.85 2636.3 2612 2621.6 2621.619 11528 1215
4-Dec-14 2598 2624 2590 2618.05 2605.157 10024 1242
3-Dec-14 2621 2623.95 2586.2 2605.35 2603.132 11891 1680
2-Dec-14 2629.7 2629.7 2565 2602.85 2595.485 18648 2220
1-Dec-14 2650 2659.2 2615.3 2635.4 2635.86 7587 1191
28-Nov-14 2631.35 2673 2631.2 2639.6 2644.065 18744 1959
27-Nov-14 2614 2654 2588 2648.8 2627.364 15453 1690
26-Nov-14 2620 2625 2568.6 2612.4 2595.51 22625 2936
25-Nov-14 2676.85 2678.45 2616 2640.85 2644.376 12922 1240
24-Nov-14 2675 2690 2651 2674.5 2674.964 13567 1496
21-Nov-14 2655 2686.1 2654.25 2674.8 2675.002 7023 802
20-Nov-14 2675 2684.95 2644.8 2658.5 2657.921 7778 1063
19-Nov-14 2644 2685.85 2643.3 2669.95 2670.964 18117 2200
18-Nov-14 2670 2670 2635 2643.3 2645.687 7899 1174
17-Nov-14 2648 2676.8 2645 2655.3 2656.699 20007 1940
14-Nov-14 2613.3 2660 2610.15 2645.8 2646.513 16266 2357
13-Nov-14 2608.45 2621.7 2595 2605.1 2606.949 26873 1789
12-Nov-14 2559.4 2621.9 2559.4 2598.9 2601.587 16269 2474
11-Nov-14 2540 2560 2536 2545.5 2548.138 9388 1346
10-Nov-14 2537 2574.7 2521.6 2543.95 2539.473 6757 908
7-Nov-14 2574 2580 2533 2537.2 2547.957 17327 2381
5-Nov-14 2580.15 2622.45 2556.35 2568.5 2590.112 21694 2698
3-Nov-14 2600 2600.7 2553.4 2574.05 2573.527 24345 2173
31-Oct-14 2585 2621.85 2565.2 2609.05 2597.759 24756 2809
30-Oct-14 2555.3 2586.05 2535 2576.75 2557.367 18347 2485
29-Oct-14 2511.1 2559 2497.05 2549.85 2530.805 15330 1775
28-Oct-14 2511.75 2511.75 2475 2502.7 2493.072 18764 1992
27-Oct-14 2532 2540 2502.4 2516.3 2516.68 8804 1330
23-Oct-14 2500 2538.35 2486.9 2528 2514.492 10057 1144
22-Oct-14 2433.2 2509.7 2433.1 2496.1 2476.46 32177 3362
21-Oct-14 2420 2434 2395.6 2413.25 2416.35 16503 1528
20-Oct-14 2374.1 2426.85 2374.1 2411 2409.36 16132 1864
17-Oct-14 2370 2399.95 2353.25 2373.5 2380.46 18949 2368
16-Oct-14 2367 2440 2348.8 2362.9 2377.695 328035 6616
14-Oct-14 2387.75 2429 2371.2 2410.05 2403.268 53185 6465
13-Oct-14 2353.35 2361 2330.05 2351.2 2349.612 6401 819
10-Oct-14 2368 2368 2314 2348.55 2344.098 11208 1499
9-Oct-14 2350.05 2378 2334.05 2372.4 2358.906 11075 1628
8-Oct-14 2340 2355 2320.05 2346.5 2343.043 9879 1512
7-Oct-14 2329.8 2355.2 2317.7 2330.35 2335.302 13632 1802
1-Oct-14 2350.3 2370 2328.5 2339.25 2349.115 18591 2032
30-Sep-14 2308 2357.7 2296.65 2348.95 2348.469 297495 2439
29-Sep-14 2345 2345 2300 2303.7 2317.983 12670 1618
26-Sep-14 2340 2387.55 2297.15 2337 2323.907 31359 2839
25-Sep-14 2365 2387.95 2340.1 2349.3 2362.08 11741 1300
24-Sep-14 2395 2410 2344.35 2362.45 2381.651 354517 1743
23-Sep-14 2420 2454.6 2380 2393.35 2421.124 19425 3101
22-Sep-14 2424 2438.8 2400 2412.75 2420.396 20697 2261
19-Sep-14 2395.75 2426.9 2367.95 2410.35 2404.298 21755 2516
18-Sep-14 2315.5 2404.8 2306.7 2395.5 2381.612 46539 3140
17-Sep-14 2315 2330 2301.5 2315.15 2317.116 8488 1049
16-Sep-14 2330.6 2356.05 2295 2300.75 2319.603 18675 2074
15-Sep-14 2345 2350 2316.8 2330.6 2334.483 14196 1570
12-Sep-14 2342.3 2363 2321 2346.1 2346.489 9780 1286
11-Sep-14 2360 2372 2321.65 2341.8 2343.036 10433 1455
10-Sep-14 2340 2365 2317.8 2351.35 2346.156 13771 1827
9-Sep-14 2362.3 2373 2317.5 2325.2 2336.847 15373 1812
8-Sep-14 2351 2380 2335 2361.3 2363.723 26184 2835
5-Sep-14 2306.15 2347 2280.95 2335.2 2320.132 46611 5397
4-Sep-14 2228 2312 2207 2301.65 2263.781 47206 4930
3-Sep-14 2270.55 2279.6 2222.2 2229.15 2241.812 26735 2852
2-Sep-14 2255 2305.2 2250.05 2258.15 2283.168 29768 3611
1-Sep-14 2260.3 2298 2251.5 2262.9 2267.321 15839 1941
28-Aug-14 2286 2304.55 2255 2259.75 2275.605 10551 1388
27-Aug-14 2268.35 2303.55 2268.35 2279.55 2287.507 24238 2851
26-Aug-14 2249.95 2288 2224 2257.4 2263.102 52850 1678
25-Aug-14 2264 2266.1 2243 2254.15 2255.803 7440 1264
22-Aug-14 2270 2279.35 2239.25 2263 2258.042 15736 2301
21-Aug-14 2202.2 2275.75 2198.75 2267.3 2245.538 55879 5045
20-Aug-14 2208 2214 2185.15 2198.05 2197.669 18928 2246
19-Aug-14 2140.1 2209.95 2136.15 2195.3 2178.288 22964 2380
18-Aug-14 2134.85 2161.95 2134.85 2142.65 2147.793 21651 3193
14-Aug-14 2150 2162.35 2112.45 2134.95 2138.496 20947 3143
13-Aug-14 2130 2150 2121.4 2142.5 2136.655 10666 1417
12-Aug-14 2135.15 2142 2121.45 2139.35 2132.694 4990 700
11-Aug-14 2140 2144 2104 2129.2 2120.883 10583 1587
8-Aug-14 2125 2129 2109.7 2121.35 2119.065 11220 1437
7-Aug-14 2149.35 2152.15 2116.3 2140 2135.703 16737 1988
6-Aug-14 2160.65 2177 2135 2141.95 2158.727 18312 2218
5-Aug-14 2102.35 2158.9 2098.1 2155.1 2136.248 34274 4509
4-Aug-14 2068 2108 2044 2093.2 2080.324 35010 4373
1-Aug-14 2060 2074 2048 2057.75 2059.454 34601 2928
31-Jul-14 2081 2086.85 2072 2078.2 2075.694 30898 2451
30-Jul-14 2082.5 2098.05 2072.4 2081 2080.985 15148 1585
28-Jul-14 2110 2110 2072 2083.4 2092.888 65626 1384
25-Jul-14 2104.65 2110.55 2084.9 2103.1 2096.098 170141 2088
24-Jul-14 2121.35 2123.05 2088 2106.6 2104.79 22028 2646
23-Jul-14 2079.65 2112 2071.5 2104.15 2091.69 19755 2681
22-Jul-14 2076 2085.7 2065.05 2073.4 2073.727 13686 2085
21-Jul-14 2090 2103.75 2064 2071.85 2073.848 25289 3237
18-Jul-14 2089.7 2089.7 2053 2081.4 2070.67 37809 4602
17-Jul-14 2145 2155.55 2072 2091.7 2101.525 87581 11382
16-Jul-14 2160.35 2160.35 2122.05 2140.25 2142.34 18731 2251
15-Jul-14 2146.5 2167.5 2135 2158.65 2157.08 15144 1576
14-Jul-14 2133 2152.1 2117 2127.3 2132.928 9737 1349
11-Jul-14 2144 2175.55 2101.5 2136.05 2144.698 36917 4269
10-Jul-14 2211 2211 2133.75 2151.55 2161.236 98783 4391
9-Jul-14 2240 2240 2165 2168.95 2194.277 36751 4434
8-Jul-14 2300 2323 2214 2238.7 2281.525 34251 3056
7-Jul-14 2310 2320 2282 2300.1 2299.965 31775 2430
4-Jul-14 2297 2311.95 2283.75 2298.65 2299.82 27510 2846
3-Jul-14 2349 2349 2286.3 2295.35 2299.856 11311 1194
2-Jul-14 2350 2363.9 2342 2351.45 2351.604 54904 5323
1-Jul-14 2315 2350 2315 2329.75 2331.222 35264 3482
30-Jun-14 2310.25 2329 2281.85 2313.2 2315.872 31636 2529
27-Jun-14 2287.45 2316 2284 2308.6 2305.691 32310 3478
26-Jun-14 2291 2319.25 2260 2285.05 2295.553 35514 4641
25-Jun-14 2224 2294.85 2218.8 2279 2265.532 37923 5461
24-Jun-14 2209 2235 2201.65 2220.65 2219.143 20833 2450
23-Jun-14 2180 2210 2160.1 2194 2187.002 34242 4255
20-Jun-14 2170 2199.95 2152.85 2174.7 2181.528 26333 3278
 19-Jun-14 2140 2171 2140 2160.85 2157.538 16552 2426
18-Jun-14 2179.25 2181 2138.4 2149.85 2153.651 15852 2063
17-Jun-14 2170 2175 2137.05 2162.4 2156.478 23155 2851
16-Jun-14 2180 2208.85 2164.1 2172.55 2192.414 32947 3335
13-Jun-14 2185 2228.75 2161.35 2167.35 2196.704 32759 3529
12-Jun-14 2170 2193.05 2151 2182.65 2178.043 13972 1682
11-Jun-14 2151 2186.5 2122 2175.25 2152.063 28820 2965
10-Jun-14 2195 2207.2 2128.6 2150.8 2162.768 26278 3257
9-Jun-14 2066 2175 2047 2156.5 2117.886 62409 6554
6-Jun-14 2009.95 2049.8 1987.5 2045.9 2027.107 29132 2769
5-Jun-14 2008.15 2014.6 1980 1999.7 2008.321 51379 1515
4-Jun-14 1980 2023.65 1979.55 1999.75 2006.895 24919 2688
3-Jun-14 1975.75 1991.1 1961.55 1968.95 1974.926 18149 1852
2-Jun-14 1954 1990.95 1929.1 1975.9 1974.366 14737 1762
30-May-14 1967.7 1967.7 1930 1953.15 1946.741 12909 1308
29-May-14 1942.15 1961 1933 1942.6 1943.304 44187 2865
28-May-14 1987.8 1987.8 1931.25 1949.75 1948.473 25983 2199
27-May-14 1970 1988.45 1940 1972.85 1969.045 10996 1778
26-May-14 1999.55 2013.6 1950 1960.05 1992.45 37924 2476
23-May-14 2012.35 2014 1965.2 1983.7 1978.761 14521 1990
22-May-14 1999 2028.6 1975.25 1985.6 2002.485 39975 3924
21-May-14 1871 1967 1871 1959.2 1937.454 45715 5045
20-May-14 1900 1900 1844 1871.4 1868.506 41276 4762
19-May-14 1984 1984 1876.05 1884.4 1914.557 35393 4328
16-May-14 2000 2093.8 1911.65 1934.25 2003.017 83843 9577
15-May-14 2045 2058.7 1947.2 1953.2 1999.556 53718 8325
14-May-14 2000 2048.2 1987.3 2040.55 2024.833 20264 2799
13-May-14 1945.5 1994.9 1939.5 1979.2 1966.028 30332 3837
12-May-14 1919 1957 1919 1947.9 1942.266 15867 2107
9-May-14 1880 1926.85 1874.7 1920.7 1910.282 14618 2089
8-May-14 1888 1890 1873.75 1878.8 1879.938 7143 773
7-May-14 1901.5 1906 1865.2 1871.75 1879.949 8156 1406
6-May-14 1920 1922.05 1893 1902.3 1902.588 8465 881
5-May-14 1898 1922.55 1898 1918.55 1917.19 40507 1297
2-May-14 1915 1927.9 1896 1904.65 1913.595 16458 1963
30-Apr-14 1958.95 1960 1902 1913.45 1920.222 30577 3569
29-Apr-14 1983.05 1983.05 1939 1941.75 1946.22 25659 2630
28-Apr-14 1998 2000.5 1978.95 1985.4 1986.705 54044 1487
25-Apr-14 2000 2002 1982.55 1996.55 1993.505 10776 1520
23-Apr-14 2003.7 2015.15 1993.95 2004.8 2003.732 8683 1289
22-Apr-14 2013 2030.9 2002 2005.5 2015.381 10021 1409
21-Apr-14 2020 2035.95 2005 2013.1 2020.519 16115 1644
17-Apr-14 1984 2022 1984 2013.4 2011.686 52923 3657
16-Apr-14 2008.95 2025.95 1990 2000.4 2007.33 14335 2374
15-Apr-14 2005.05 2013.85 1956.8 2005.85 1978.694 15906 2121
11-Apr-14 2021.4 2021.75 1993.6 2004.35 2002.982 10055 1559
10-Apr-14 2023 2036.85 2014.75 2020.3 2022.162 11887 1949
9-Apr-14 2031 2055 1998.8 2032.55 2016.745 10846 1668
 7-Apr-14 2021 2046 2020 2023.7 2031.949 6527 807
4-Apr-14 2042.55 2048.15 2021.2 2033.1 2031.98 9480 921
3-Apr-14 2059 2070.25 2025 2053.55 2047.454 13871 1173
2-Apr-14 2065 2079 2025.25 2049.4 2055.712 13160 1123
1-Apr-14 2076.05 2081.4 2046.05 2064.5 2062.459 73771 757
31-Mar-14 2056.3 2097 2056.3 2078.3 2082.667 10107 940
28-Mar-14 2071.5 2095 2040.05 2055.95 2069.452 15187 1086
27-Mar-14 2040.4 2080 2028 2071.6 2060.154 15968 1319
26-Mar-14 2018 2059.95 2018 2038.65 2041.455 26718 1931
25-Mar-14 2020 2034.95 2004 2013.4 2019.152 18863 1445
24-Mar-14 1995 2024.5 1981 2021.5 2010.781 12912 1240
22-Mar-14 1983.75 1983.75 1976 1979.75 1980.115 373 48
21-Mar-14 1977 1988.3 1974 1977.9 1979.791 6993 637
20-Mar-14 2010 2013.4 1968.65 1973.35 1987.719 16662 1247
19-Mar-14 2004.95 2011.95 1997.1 2007 2007.048 14413 1241
18-Mar-14 1989 2000 1975.25 1991.55 1991.535 23183 1375
14-Mar-14 1967 1990 1964.4 1973.65 1976.11 12826 1361
13-Mar-14 1973.75 1996.9 1960 1968.4 1982.061 23920 1333
12-Mar-14 1984 1995 1956.3 1964.3 1967.349 11334 980
11-Mar-14 2012 2035 1975.25 1985.4 2004.505 22323 1961
10-Mar-14 1956 2014.4 1951.45 2005.25 1985.622 20029 1888
7-Mar-14 1965 2006.5 1947 1955.8 1983.286 35787 4537
6-Mar-14 1947 1962 1921 1957.1 1945.938 15444 1290
5-Mar-14 1922 1932.6 1908.1 1919.05 1917.814 11085 828
4-Mar-14 1915 1929.25 1885.35 1923.3 1909.845 13933 1285
3-Mar-14 1921.3 1951 1910 1917.95 1921.041 15807 2174
28-Feb-14 1921 1955 1911.35 1942.7 1935.036 17619 1686
26-Feb-14 1902.1 1933 1878 1923.3 1919.296 18629 1767
25-Feb-14 1861 1908 1855 1900.2 1889.797 24836 2507
24-Feb-14 1861 1877.5 1858.7 1862.1 1867.82 11730 1304
21-Feb-14 1844 1870 1840 1858 1855.05 13716 1263
20-Feb-14 1823.7 1863.1 1818.5 1840.4 1848.434 26067 2494
19-Feb-14 1858 1870 1820.15 1823.3 1830.504 30816 2547
18-Feb-14 1847 1857 1832.9 1846.15 1845.749 18623 1817
17-Feb-14 1848.4 1868.55 1809.15 1846.85 1841.133 38711 3591
14-Feb-14 1905 1928 1820 1839.9 1846.213 50535 5800
13-Feb-14 1930 1937.5 1891 1905 1906.166 14233 1232
12-Feb-14 1940 1958 1897.55 1926.7 1930.265 16550 1648
11-Feb-14 1938 1944 1921 1936.75 1934.123 27567 1356
10-Feb-14 1919 1940.05 1913 1932.95 1930.58 7199 785
7-Feb-14 1890 1939.9 1890 1935.2 1929.737 32458 1875
6-Feb-14 1896 1900.8 1861 1896.75 1883.552 12965 1166
5-Feb-14 1870.55 1896.9 1849.2 1893.6 1883.541 35644 1042
4-Feb-14 1828 1880 1796 1871.75 1840.401 16828 1639
3-Feb-14 1906 1932.95 1826.1 1835.85 1876.663 16403 1731
31-Jan-14 1920 1923 1890.9 1902.8 1897.086 19100 1277
30-Jan-14 1910 1928.05 1883.05 1920.45 1904.81 12079 1209
29-Jan-14 1949 1967.4 1908 1913.45 1936.705 19164 3196
28-Jan-14 1910.05 1949.75 1910.05 1945 1940.785 24333 1040
27-Jan-14 1929.7 1929.7 1893 1912.6 1902.254 59533 1495
24-Jan-14 1936 1940 1913 1933.65 1928.122 9923 1023
23-Jan-14 1950 1950 1917.5 1936.1 1930.694 70785 1407
22-Jan-14 1945 1952.65 1927.35 1950.55 1942.723 9709 846
21-Jan-14 1933 1946.05 1927.5 1942.45 1939.577 8762 927
20-Jan-14 1930 1951.9 1925 1932.9 1940.44 16271 1520
17-Jan-14 1910.7 1938.8 1908 1934 1930.913 28398 1922
16-Jan-14 1895 1917.9 1894 1907.9 1906.538 35690 3473
15-Jan-14 1876 1904.65 1872.1 1895.4 1892.424 16483 1163
14-Jan-14 1898 1898 1870 1873.4 1879.761 10565 924
13-Jan-14 1904 1915.9 1887.4 1899.25 1899.507 28700 1157
10-Jan-14 1909 1912 1868 1901.1 1892.691 25331 1763
9-Jan-14 1918 1919 1896.05 1909.05 1906.203 29894 2171
8-Jan-14 1903 1924 1895.8 1918.25 1900.973 251860 3076
7-Jan-14 1888 1897 1882 1890.05 1889.675 48465 1158
6-Jan-14 1899 1900 1878 1889.85 1887.923 37955 1608
3-Jan-14 1897 1907.25 1873.75 1899 1895.138 20359 1388
2-Jan-14 1917 1928 1893.35 1898.45 1909.708 21496 2771
1-Jan-14 1911 1925 1894 1917.65 1914.045 11261 1034
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
27416056 2068 19.93 39.75 -21.7
22963341 1523 17.5 54.15 34.45
17102463 2009 31.03 28.45 2.25
40345837 1423 9.19 79 70.6
18711394 2181 30.27 40.35 -21.3
31314581 2888 24.05 80.45 57.2
48218267 6209 33.1 33.4 -19.45
20178297 1752 22.6 50.5 -11.85
61219463 8169 34.55 92.85 -72.55
13833604 1210 23.15 24 -12.7
23387746 2116 24.11 43.85 -38.1
41217989 2957 19.19 65 25.65
18643782 1560 22.16 32.7 -15.55
28220281 3290 31 21.15 3.4
47392882 6231 35.02 78.95 -72.25
41591335 4186 27.47 65.9 -58.95
57192131 4992 24.11 66.9 52.75
26771408 1668 16.91 69.45 -53.3
32827165 2917 24.29 31.9 -22.85
61076364 5226 23.34 67.9 37.5
49325824 1364 7.43 69.9 35.75
32443942 1799 14.87 47.3 4.6
37012867 2453 17.77 25.1 -3.25
48078186 2621 14.55 52.55 24.35
55264824 1848 8.83 46.95 14.65
38057020 4280 29.41 38.25 -17.15
48234116 1970 10.72 93.15 36.3
60197722 5067 21.84 54.85 -4.25
54166261 6280 29.8 92.35 35.6
40511103 3393 21.28 71.6 -44
34676443 2146 15.9 33 24.6
78212198 3583 11.79 128.1 -43.65
79222549 1877 6.2 88 34.85
72065004 4541 16.2 146.55 -68.25
72322384 5375 19.85 221.95 -87.25
71786944 6138 23.73 133.4 -65.65
1.1E+008 6657 16.46 158.55 6.6
53444826 5039 26.97 50.05 37.7
57976451 3086 15.03 61 13.75
51590412 4438 24.29 44 -16.55
50229717 4533 25.52 59.65 11.45
51474495 3081 16.77 68.8 15.3
1.1E+008 15045 38.03 98.8 -5.3
8341270 861 29.34 54.25 -26.55
4.3E+008 22499 14.9 91.45 46.65
37688463 3155 23.33 93 -79.65
1.9E+008 25895 39.38 50.2 22.65
16288313 1215 20.89 24.35 4.6
17137458 2204 35.94 28.8 -24.5
17569184 1213 19.31 31.95 -11.05
48451779 7113 41.13 43.65 -10.75
41648923 2956 19.84 48.3 -12.85
37767994 5063 37.35 52.5 27.8
39581957 5122 35.87 67 -61.7
33774316 3852 32.06 49.9 -37.65
1.5E+008 38694 72.02 84.9 -76.15
41031071 4369 30.66 50 -9.05
78513312 4091 14.77 107.5 57.8
66343620 12936 55.31 69.1 -59.9
89175552 16627 53.39 52.95 -43.7
1.2E+008 26536 63.77 37.4 4.35
2.2E+008 61305 78.68 76.8 53.55
63732232 4876 21.7 68.2 -56.65
68465755 5828 24.57 151 -116
61193158 12990 61.7 53.9 24.05
42460981 4238 28.84 62.9 -56.95
38753918 3394 25.37 45.55 -35.85
52154905 2075 11.68 37.35 1.1
1.3E+008 29222 66.13 50 -4.5
1.8E+008 36088 57.88 103.5 9.9
64901157 7402 33.07 63.45 -44.9
40105762 4094 30.18 69.2 -39.25
63637404 3087 14.51 76.7 25.55
1.3E+008 33714 76.56 58.5 -48.1
28704862 1393 14.4 53.35 20.15
40299133 3157 23.11 71 -44.7
54676442 3288 18.33 102 -87.9
1.2E+008 7528 18.6 120.6 95.55
51317034 4869 28.44 43.45 -34.15
51676780 5266 30.68 41.5 6.8
88495928 5294 17.79 87.75 9.85
47459221 3390 21.44 47 16.55
66903530 5252 23.57 67.95 -1.2
1.7E+008 15959 27.48 131.85 102.15
40516201 3336 23.53 86.95 27
51179172 8540 47.7 33.95 -12.75
36280998 3422 27.1 50.95 -11.15
30608535 3004 28.2 47.5 -16.65
1.6E+008 46309 81.48 48 -35.25
23623717 2223 27.55 39.8 -0.05
15311654 1357 26 21.75 -6.5
32302446 2090 19.07 36.8 10.75
57946373 3195 16.15 70 54.9
24107151 1643 19.55 52 5.65
40489305 2497 17.72 61.1 -2.15
29298490 932 9.08 59.1 -12.25
48581072 2728 16.13 58.65 -15.15
30683198 1089 10.19 66.2 1.05
56140991 4661 23.97 57.35 -4.9
97876296 8450 24.39 122.5 95.85
37253741 2260 16.67 48.2 1.8
30057384 1176 10.68 48.1 -33.7
58016324 4666 22.16 50 16.9
70292778 6713 26.25 68.5 24.9
52436360 5315 27.42 63 40.1
40067821 2658 17.8 59.95 -9.4
2.9E+008 16928 15.51 99 -11.25
32823077 4140 33.89 53.4 -29.85
55016800 4006 19.71 73.1 -25
44394635 7628 46.88 50 -44.25
33510145 3450 28.63 43.05 -27.1
43606461 3786 24.09 44 11
94139889 17709 51.74 24.1 -5.75
1.1E+008 15735 40.51 55.6 40.8
35576482 3910 29.52 32.05 12.5
17980060 1411 20.87 52.95 41.45
35738642 4601 34.09 32 12.5
28252239 2456 23.09 36.95 2.95
2.3E+008 68939 77.3 38.05 24.2
43725232 10089 60.25 38.95 -9.85
36174505 5072 36.55 44.15 -24.3
42721504 5941 36.38 46 -36.05
39487898 2873 19.33 49.1 -33.55
67570198 6161 24.55 57.05 -21.05
1.2E+008 10627 23.72 45 36.25
73173558 12188 44.03 18.05 8.25
1.1E+008 7443 17.86 57.05 -25.4
64844176 3674 15.11 60.55 -28.4
82430131 6847 21.88 125.4 87
87509673 13386 40.26 66.95 19.35
14634285 976 17.51 24.5 0.45
60193891 3741 16.36 39.75 15.1
33618530 2970 23.01 70 62.05
19553971 1221 16.06 32.55 -2.5
55635586 5952 27.47 37.4 -18.6
55056803 7547 35.59 46.7 28.15
32108849 2868 22.87 30.25 -11.7
25663453 1213 12.17 38.65 7.25
53401885 8965 43.42 50.85 -8.45
40468824 4641 29.86 75 -61.75
80970763 16019 52.19 30.45 -5.55
33865588 3713 28.99 30.25 -2.75
35631555 4309 31.85 26.55 -1.75
60064017 5397 23.72 63.15 36
63286168 3297 13.47 44 -7.15
38368053 2658 18.1 38.25 -22.3
49924053 6723 35.36 35.8 8.9
68320465 10030 38.11 47.5 41.3
99770140 14981 38.32 91.1 66.05
89775705 9287 25.85 38.85 17.15
2.3E+008 10426 10.95 124 83.5
39763577 4051 24.34 55 -36.5
48968294 5168 25.64 61 -49.25
92086882 15913 42.41 36.5 20.7
50115685 5174 25.27 40 -29.3
29463998 3291 27.6 47 -37.35
27691627 3027 27.54 31.9 -7
29424355 1544 13.11 69.05 -8.15
21157215 1394 16.6 48.8 -40.5
59579379 10782 46.04 37.45 32.45
38404122 3344 22 55 -4.05
23199795 1593 17.32 44.1 6.65
61117206 9497 38.96 89.15 74.95
18408071 1765 23.38 23 -17.15
26840239 1518 13.93 38 -20.4
18982282 1239 16.06 24.45 -9.8
38774840 2276 14.49 47 -16.8
31265718 2784 22.05 70 -8.45
3.3E+008 111587 84.38 36.45 -5.4
32174233 1741 13.63 75.25 -60.45
28484605 2013 18.05 41.3 -6.9
45249309 4715 26.47 51 14.65
57765363 7290 32.15 40 21.45
45441030 3833 21.31 69.55 20.1
35883792 2273 15.88 67.55 -36.95
34745007 3183 23.33 56.05 -5
47927740 5363 28.56 77.3 -69.7
1.2E+008 9107 19.28 151.7 120.8
18969878 1436 18.56 37.2 27.3
22180112 1661 18 62.45 29.2
24172049 1164 11.47 54.6 15.65
18100093 1324 17.35 34.3 -11.2
10137172 1138 26.95 33.95 -0.45
59617960 9696 39.16 73 -53.55
52921435 1743 8.08 57.4 29.7
31517331 2538 19.36 44.95 10.15
30413498 3839 30.68 62.55 -14.85
56817202 4699 19.95 74 57.2
26331369 2809 25.09 40.65 -14.2
16465708 1434 20.46 36.05 -11.5
30306772 3066 23.65 57.8 36.6
34476156 5917 39.65 25.2 -5.35
18519669 2049 25.52 27.45 9.95
24561593 3026 28.25 37 26.85
34248819 5005 33.15 30.45 1.8
44383287 3449 17.42 45.5 5.65
33144575 5023 34.75 57.2 -35.55
36175897 3731 23.87 28.95 -18.9
23076718 1438 14.5 34.75 11.25
42756497 4076 22.12 32.15 -5.1
45706704 4548 23.07 35.45 -9.45
43966040 3563 18.81 54.55 10.6
41866745 3490 19.09 57.45 21.7
67138027 7318 24.73 46.35 15.25
1.7E+008 30105 38.96 98.4 -28.4
36092039 2445 15.21 60 53.5
1.4E+008 13248 21.63 90.5 -39.6
1.1E+008 18984 38.52 121.1 -103.15
1.4E+008 41539 67.01 58.5 -32.1
27773531 1695 14.44 74.8 -51.35
36134732 1308 8.75 89.65 -80.5
33254978 5535 41.13 38 10.3
39253714 2513 15.63 60.2 47
32747676 1713 12.52 53.3 35.5
54386008 3108 13.16 108.6 20.9
44424615 2715 14.32 44.9 -18.35
52177895 4828 21.55 57.35 14.5
36778684 3726 23.12 79.45 -12.05
30563252 3343 25.77 97.25 -49.5
25031458 2491 23.52 42.3 -9.95
36230984 2933 19.15 46 28.95
20957494 1246 14.06 45.55 -8
62341824 5452 20.53 68 50.6
3.6E+008 26025 16.74 100.5 -53.95
44734647 1715 9.07 64.75 -19.95
72876660 6695 21.64 82.75 40
33175255 4005 28.14 67.5 -51.9
32248853 2570 18.35 95.4 71.9
34502452 3555 23.54 59.35 -33.25
33744496 4762 32.52 60 -45.3
19083612 801 9.77 35.95 3.05
38151322 3909 23.73 58.2 27.6
41644431 4288 23.41 38.2 -4.35
23545630 2020 19.4 54.85 22.25
21221591 2100 22.43 55 20.6
50311106 3639 16.34 94 -85.4
68915546 15507 52.4 64.5 -20.8
26118001 1440 12.94 54.45 12.15
33804265 1627 11.34 52.7 0
30604026 5472 42.02 41 -17.35
36584895 2659 17.11 38.75 -1.2
59312869 8275 33.26 83 -53.15
39051918 1545 9.68 74.55 -50.75
29882559 2247 18.76 38.7 -9.5
29981961 1682 14.06 40 -20.95
58055593 8304 35.98 65.2 -19.75
22814303 1124 12.41 17.85 -9.95
28484294 3428 30.38 45 17.5
40391079 2114 13.23 38.65 -24.5
27907701 2487 22.46 43 31.15
7103989 557 19.52 12.6 -0.55
20260510 639 7.82 28 -12.2
23613185 1621 17.06 28.8 -4.4
34247013 1540 11.17 35.1 -8.95
21259641 1674 19.64 30.65 5.3
64866101 5860 22.44 36.85 -1.15
55265589 8197 37.04 81.3 71.5
27488391 2702 24.06 35.3 14.35
29931545 2013 16.25 57.95 25.45
28832363 1334 11.12 51.9 -2.15
25962868 1066 9.94 50 -31.6
19655863 1470 18.11 48.7 37.4
59900152 8936 36.05 88.1 -68.65
26581316 2098 19.43 41.45 13.45
50882457 8841 42.71 40.9 -31
35173646 2046 14.35 31 -10.85
39545371 6064 38.17 39 14.1
3.5E+008 93380 66.8 85.5 1.4
37212118 3476 23.08 43.35 -20.35
52917087 4134 19.49 50 21.55
32819005 2364 17.61 35.95 6.15
51905123 5763 27.51 69 -25.6
48793482 3255 16.72 72.2 -41.15
67425494 9542 35.65 52.5 46.2
89306542 3571 9.88 77.05 40.25
52917726 4221 19.22 66.4 51.75
32726377 3420 24.66 43.35 -22.45
68583151 11115 38.47 62.25 -31.15
56686974 6538 27.42 63.9 6.5
78814057 12872 39.23 107.15 -74
18588564 1446 19.04 48.9 -33.65
54889031 1922 8.56 84 44.2
42435028 4886 27.71 43.9 4.3
28452371 1478 12.62 32 7.9
57129960 2757 11.81 63 -34.8
50201173 3945 19.31 37.95 -1.2
34024147 4968 35.48 37.75 -11.05
1.1E+008 8881 19.44 161 -98.15
21134811 1175 14.21 59.35 -48.1
33654880 3849 29.51 33.9 0.45
62204081 12838 53.05 24 -1.2
42546425 2193 13.31 44.35 32.15
85859697 9962 29.72 55 47.55
79445651 6876 21.94 59 -21.15
3.0E+008 20193 17.03 100 58.55
75378199 9318 30.16 61.8 -24.7
29267026 1655 13.86 37.45 1.3
62123974 5823 23.12 50.4 8.65
34327272 6800 48.58 18.15 -6.55
31971382 2755 21.07 46.75 -21.3
36530415 2081 13.99 44.45 24.55
23918502 1255 12.77 47 -18.8
55857651 1799 7.94 65.1 9.15
31215687 1128 8.81 64.65 -29.8
64355633 4993 18.83 105 75.3
46271188 4217 21.57 44.25 -12.4
62313577 3822 14.49 87.25 69.1
38841140 5364 31.89 43.75 -15.85
34439722 2298 15.28 67.5 49.75
43409466 5694 29.5 86.7 -22.25
66306513 13858 47.6 39.55 -14.1
51875511 2189 9.59 56.5 38.1
44606931 2938 14.72 45.1 -17.9
55134970 12774 52.78 75.45 -53.55
26506638 2060 17.84 43.4 10.35
1.2E+008 27913 53.34 107 -56
82664344 23058 65.29 69.95 43.45
42266577 10905 59.25 33.95 -20.8
28119609 2045 16.81 39.95 -28.7
73083300 11819 37.21 54.8 4.8
44547526 1930 9.87 96 52.45
47457103 6539 31.05 56.95 49.05
32848308 1674 11.24 46.95 -12.2
83359236 18571 48.86 43.75 -22.35
44884086 5311 26.04 47.8 -25.15
66531736 14673 49.5 51.45 -3.15
1.0E+008 18028 38.71 81.95 -44.4
61776606 9083 32.91 42.8 26.75
53450380 5513 23.17 174.15 -25.1
90054786 15687 39.38 87.95 54.2
1.3E+008 30516 50.51 127.5 -62
75507831 7931 23.44 136.85 39.5
1.4E+008 20831 32.19 104.15 -35.35
1.5E+008 23406 34.37 187.1 -168.65
2.4E+008 36125 36.94 133.8 -84.65
43725210 4851 27.78 56.95 -20.9
29629142 1275 10.88 54.85 19.15
55086426 7079 32.48 45.1 -28.6
34141309 2439 18.14 40 -29.05
63760288 6035 24.06 91.9 57.6
71487844 4917 17.04 77.2 16.65
46567491 4800 25.59 95.55 -87.6
24189360 1569 16.49 35.8 -18.25
87420635 17134 50.19 28.5 6.3
51101612 4409 22 52 -40.15
39899133 2752 17.82 42 5.45
1.0E+008 11756 29.81 62.05 47.7
69330547 7735 27.99 47 10.55
75633447 6965 23.13 74.75 -36.6
72656763 4702 16.37 39.4 -8.1
65103592 7196 27.88 22.6 16.4
48536040 5132 26.43 34 10.25
52446882 5628 26.75 63.4 -33
1.3E+008 27575 51.99 62 7.6
1.1E+008 8884 20.54 39.55 0.55
6.6E+008 50677 19.62 176.1 -142.2
1.5E+008 28296 49.94 94.7 74.5
39270947 2518 16.3 60.45 25.7
50986510 6760 33.48 34.25 -11.45
1.2E+008 19620 41.65 68.45 -22.75
44887467 3730 21.17 30.3 12.25
62216556 7417 30.14 39 32.45
46602252 5033 27.05 31.75 1.05
60965997 8252 33.59 68 16.45
61735803 3284 13.19 66.95 -49.1
34353291 2050 15.11 55.8 -36.05
58687705 3224 14.19 45.65 -16.1
55570139 4216 19.74 31 10
73482369 10847 38.27 32.9 5.65
75504676 5890 20.22 30.95 11.15
1.6E+008 25613 40.89 55.65 6.8
64615944 7505 29.38 34.8 -12.5
1.1E+008 8339 20.19 53.9 -19.25
1.3E+008 4618 9.02 81.85 50.6
1.3E+008 7010 13.78 81.35 50.15
1.7E+008 21556 32.26 129.9 111.25
25550355 3157 29.64 26.95 -20
36081403 3656 24.52 36.45 -11.55
40294080 4301 25.83 36 15.4
63010323 2992 11.44 33.9 3.45
57349116 4080 17.04 39 17.35
56780323 4364 18.31 47.8 -22.95
1.2E+008 25274 48.61 86 57.35
95695265 9709 23.37 74 63
60435298 8000 30.06 87.95 74.55
51858826 4957 21.34 75.7 -53.45
2.4E+008 91521 83.69 84.9 70.1
43146297 2307 11.8 54.75 -34.15
28611812 2890 22.43 39.55 20.85
80599451 6847 18.82 43.45 -15.6
53794899 6811 28.14 89.55 -63.8
56792840 4303 17.08 60.9 -26.05
90365650 4633 11.82 84.4 -68.9
1.7E+008 48953 68.17 47.25 31.3
63016229 3998 14.68 42.05 13.9
1.1E+008 25120 53.19 55.95 -7.35
4.5E+008 165101 85.27 29.45 -12.6
1.2E+008 1963 3.89 38.45 15.55
1.5E+008 34335 53.36 43.55 -3.15
2.0E+008 11002 12.4 86.7 32.5
6.9E+008 17350 5.63 189.3 149.75
56495184 4926 18.85 84.55 -47.5
36301824 3053 18.65 47.8 -20.75
73000677 10977 33.2 53.05 34.95
32251603 2761 18.63 31.45 1.85
47141970 3713 17.01 70.35 35
59865005 7279 25.82 77.25 -21.8
76783258 12525 34.98 55.55 -36.7
55918885 5645 21.95 53.45 45.1
1.1E+008 15354 31.03 95.45 66.35
59759445 4799 16.6 79 53.6
87048743 15413 36.01 43.05 -39.6
43196969 4083 19.45 69 -36.65
1.8E+008 21259 24.11 163.8 138.7
71556969 6135 16.65 66.2 -30.6
11611586 1592 27.18 27.85 -20.75
20915299 2257 21.44 53 6.1
27978307 2205 15.7 43 -7.85
40749104 5944 29.01 41.7 4.85
33836938 5400 31.78 42.6 -5.6
62923944 8896 28.02 70.8 -3.5
43070698 4482 20.92 70.3 -27.55
59424749 11288 38.87 79.85 -51.5
27563029 3892 29.08 38.85 -1.05
32383182 3127 20.03 42.55 16.7
47821780 11178 48.7 41.8 -22.2
33635604 3003 18.71 57.9 -1.55
27250200 2127 16.35 24.95 0.6
20891020 2661 26.7 44.7 -27.75
43643833 3951 19.06 44.1 13.95
61530853 11080 37.46 72.8 58.2
65572487 9402 28.88 45.05 10.35
23324257 2185 18.91 24.65 2.65
97505568 35824 74.01 25.95 -15.1
27531709 3569 26.21 44.8 0.75
93063516 27729 59.69 44.45 7.15
1.4E+008 48786 68.37 54.8 -16.25
38028485 4935 26.19 23.15 -16.15
24812566 3486 28.49 22.05 -8.65
74404705 18267 49.92 27.1 16.55
38898349 7190 37.36 25.25 -2.65
1.1E+008 34249 66.2 26 -11.6
1.1E+008 44851 80.41 25.7 -7.45
33417184 5622 34.38 26 10.65
51698353 7863 31 48.9 -4.75
1.3E+008 34831 55.16 72.35 -58.7
41876601 7926 39.4 40.1 -28.15
55153327 11823 45.43 58 -45.95
57984890 10255 37.85 44.55 8.95
85739952 18410 45.76 56.7 -9.9
51057873 14969 62.16 29.8 -9.65
1.3E+008 39565 66.45 28 -4.6
46231177 5440 24.71 69.5 46.35
2.9E+008 45244 32.53 153 -86.65
1.4E+008 15324 23.59 63.3 -11.2
4.2E+009 1971610 98 54 4.55
1.1E+008 32358 60.46 50.05 -40.65
45848068 12626 60.12 43.65 -37.2
57682551 11825 44.93 31.2 6.95
45086413 8039 39.06 53 -35.75
64360974 12756 44.02 37.65 -22
67123156 8601 28.41 46.9 -22.6
52876704 8168 34.62 34.6 -24.35
47158442 11328 54.39 18 5.7
69687195 16103 52.24 31.1 -18
1.3E+008 26810 47.86 60 -31.35
58006963 7713 30.35 48 25.45
36912235 1983 12.16 37.4 7.8
53711234 8734 36.68 75.65 49.85
41319376 3771 20.36 38.35 -17.05
37667899 3250 19.43 32 -12.5
41546296 3497 18.92 40.5 -24.45
1.0E+008 17211 37.77 99 -95.9
56618055 6876 28.56 95.05 -42.2
34069370 4255 29.82 39 -17.1
36981606 4378 28.35 38 6.7
41660270 5664 32.6 55.05 -39.15
83325177 13938 40.24 55.1 -23.95
62703697 10107 39.41 53 -7.8
61652387 6987 27.85 55 -38.05
6.2E+008 4988 1.96 57.7 40.7
39998365 5411 32.49 42.1 -2.8
29817686 4330 34.96 29.25 -6.7
2.9E+009 1164284 98.41 44.7 13.5
2.5E+008 19836 18.88 75.75 47.95
29629074 3352 26.68 44.5 38.15
50571427 6324 29.19 37.85 -14.65
55120687 7649 32.52 59.7 -49.75
73015968 11802 38.65 115.6 -81.2
53162806 6662 30.69 27.55 13
32287189 3166 24.06 41.15 13.85
33626779 4643 33.72 36.85 -19.8
49141989 5012 25.14 28.9 9.15
31019000 3078 24.34 41.2 0.7
27094043 2656 24 32 24.1
40291355 3308 20 32.65 13.65
34509768 7283 52.04 44.05 -25.5
11174819 870 19.4 31 14.05
81205722 15367 46.81 37.65 -3.85
37366631 2762 18.54 57.35 -42.15
39703509 3780 23.92 56.75 47.35
73310160 6348 21.4 66.35 -39.8
26381076 2924 27.56 64.45 -49.55
33813157 3190 23.57 45.8 38.75
30210510 2565 21 92.65 -65
35292790 1658 11.75 56.3 -16.35
1.2E+008 39486 83.29 38 4.1
30779254 1929 15.96 54.85 -38.25
8.5E+008 323494 96.96 48.2 -1.65
33373558 3879 29.92 53.8 -25.7
38486122 4548 30.91 52.6 13.85
24667721 2159 22.87 39.6 19.9
30222029 3110 26.98 24.3 -4.25
26114093 2838 28.31 34 20.05
30953839 3389 28.5 37.75 -15.65
48400603 2518 13.5 64.7 -26.85
19998272 1430 18.85 43.9 -14.6
49560352 5987 31.94 41.8 8.25
40600654 2302 14.9 66 34.8
58723415 2331 10.3 56.4 -7.6
34170622 5945 46.01 62.45 -36
36291237 8400 61.91 39 -0.5
18786541 937 13.34 31.85 19.8
20673313 1333 17.14 40.15 -16.5
48389846 6558 36.2 42.55 25.95
20898283 2288 28.97 35 -26.7
53152585 12191 60.93 31.8 7.3
43048178 4184 25.72 49.85 32.5
70056537 14121 52.55 26.7 -3.35
42325220 3257 20.02 62.5 39.5
23921921 2406 25.63 24 5.5
17159218 1156 17.11 53.1 6.95
44148451 4829 27.87 47 -36.8
56189897 5212 24.03 66.1 -11.65
62652516 11713 48.11 47.3 -25.95
64310133 4938 19.95 56.65 24.05
46920019 6410 34.94 51.05 21.45
38797248 3223 21.02 61.95 38.75
46780000 8179 43.59 36.75 -9.05
22156850 1020 11.59 37.6 -15.7
25288247 4872 48.44 51.45 28
79685057 12544 38.98 76.6 62.9
39877031 6823 41.34 38.4 -6.75
38867800 5662 35.1 52.75 36.9
45107328 4132 21.81 46.7 3.5
7.8E+008 278673 84.95 91.2 -4.1
1.3E+008 9165 17.23 57.8 22.3
15039868 2009 31.39 30.95 -2.15
26272649 1304 11.63 54 -19.45
26124888 2506 22.63 43.95 22.35
23146917 2281 23.09 34.95 6.5
31834835 2462 18.06 37.5 0.55
43672406 4252 22.87 41.5 -11.05
7.0E+008 278729 93.69 61.05 40.95
29368841 3133 24.73 45 -41.3
72875413 11363 36.24 90.4 -3
27733179 2183 18.59 47.85 -15.7
8.4E+008 342489 96.61 65.65 -32.55
47030331 3522 18.13 74.6 -26.65
50094942 2719 13.14 38.8 -11.25
52305512 5150 23.67 58.95 14.6
1.1E+008 24836 53.37 98.1 80
19667679 1934 22.79 28.5 0.15
43318577 3323 17.79 61.05 -29.85
33140322 2669 18.8 33.2 -14.4
22948661 1795 18.35 42 3.8
24444896 2367 22.69 50.35 -18.2
32308910 2402 17.44 47.2 11.35
35924348 4099 26.66 55.5 -37.1
61891720 5419 20.7 45 10.3
1.1E+008 11709 25.12 66.05 29.05
1.1E+008 14474 30.66 105 73.65
59934853 8913 33.34 57.4 -41.4
67965350 7081 23.79 55.15 3.15
35912103 3490 22.03 46.5 2.6
24009908 2007 19.02 49.55 -26.25
55444595 5617 23.17 35.2 11.2
1.2E+008 42595 80.6 64 7.45
16783177 1343 18.05 23.1 -9.85
35532547 2967 18.85 40.1 -7
1.3E+008 25309 45.29 77 65.1
41597475 3795 20.05 28.85 -9.95
50022201 5333 23.22 73.8 55.2
46501874 8034 37.11 27.1 7.8
44795067 1268 6.05 49.9 -15.05
22789558 2558 23.98 28.6 12.5
10642142 1383 27.72 20.55 4.2
22445300 2043 19.3 40 -10.8
23775908 1196 10.66 19.3 -3.65
35745256 3044 18.19 35.85 -9.35
39530611 3986 21.77 42 -18.7
73217767 9616 28.06 60.8 52.75
72832141 6027 17.22 64 25.2
71259180 20053 57.95 26 -2.25
64134782 21335 69.05 14.85 -2.8
31522757 3537 23.35 25.65 -1.5
1.4E+008 56924 86.74 38 -26.6
3.6E+008 159057 93.49 25.65 -1.55
46364306 3136 14.24 35.05 -14.75
41321339 5463 27.65 40.5 24.5
28381030 4619 33.75 20.65 -2.6
52445552 9989 39.5 39.75 -18.15
78289964 12577 33.26 36.7 -8.3
1.8E+008 18992 21.69 83.55 -53.3
40128167 2357 12.58 38.3 -20.1
32666821 3723 24.58 32.5 12.15
20768323 4764 48.93 35.1 -5.7
79175806 9600 26 74.05 -7.95
2.1E+008 68379 69.22 77.25 -59.45
80641868 15665 42.62 75 -71.05
78144510 15334 44.77 109 -61.3
73081377 17771 55.93 38 -9.9
63268036 17448 63.42 28.2 1.65
26013667 3762 33.26 62.7 -53.65
1.3E+008 28128 51.23 21.9 1.45
82208195 12499 35.44 35 14.75
73264922 16350 51.68 47.15 2.95
74496890 11899 36.83 32 21.15
81524265 12820 36.1 59.25 -5.95
85915760 13414 35.37 76.05 55
46231405 3975 19.08 33.35 11.65
74887323 11125 32.49 49.9 14
57446170 5562 21.12 47.1 4.7
35711561 2993 18.08 31 20.85
34139681 3126 19.72 42.6 -29.4
49933239 3742 16.16 37.95 -7.6
72233480 9392 28.51 44.75 -7.45
71961829 7988 24.38 67.4 -17.65
30431610 3672 26.28 42.05 12.65
62022443 5653 19.61 64.5 24.25
56833205 5271 20.06 78.6 -44.2
1.3E+008 17822 28.56 128 90.5
59053689 9251 31.76 62.3 35.95
1.0E+008 38377 74.69 34.6 -8.45
50009812 6950 27.89 44.1 19.75
35842934 5228 28.81 29.55 -6.8
29096233 4585 31.11 61.85 21.9
25130480 3478 26.94 37.7 -14.55
85868777 34800 78.76 28 0.45
50627183 14996 57.71 56.55 -38.05
21651614 2705 24.6 48.45 2.85
75561658 23924 63.08 63.6 -39.5
28733592 4307 29.66 48.8 -28.65
80049355 11726 29.33 53.35 -13.4
88570692 15262 33.39 96 88.2
77124466 9526 23.08 56 -28.6
67761924 13536 38.24 107.95 -99.6
1.7E+008 15595 18.6 182.15 -65.75
1.1E+008 12447 23.17 111.5 -91.8
41031223 6185 30.52 60.9 40.55
59633565 7650 25.22 55.4 33.7
30817930 3917 24.69 38 28.9
27924496 5292 36.2 52.15 40.7
13428399 2520 35.28 16.25 -9.2
15332860 3053 37.43 40.8 -29.75
16105408 3849 45.47 29.05 -17.7
77659609 35344 87.25 24.55 20.55
31493953 5146 31.27 31.9 -10.35
58714630 14720 48.14 58 -45.5
49938059 12796 49.87 44.05 -41.3
1.1E+008 44938 83.15 21.55 -12.6
21482010 3870 35.91 19.45 -3.45
17398401 2942 33.88 21.2 1.1
20196129 2170 21.65 28.9 -7.5
32560665 6890 42.76 30.95 -6.9
1.1E+008 34027 64.3 38 29.4
28775078 5178 36.12 35.95 -8.55
31473102 3374 21.21 57.05 0.8
20139987 2748 27.33 28.15 -17.05
24037440 5473 46.04 22.1 -2.7
21873621 3132 14.44 56.2 1.55
13262529 1731 13.26 26 2.7
19263170 1740 18.35 26.95 -9.45
28400234 3648 26.3 45.25 -5.45
27053164 4332 32.92 53.75 -15.6
1.5E+008 2445 3.31 35.35 -11.55
21049520 2783 27.54 40.7 22
31428769 7669 50.5 54.95 -15.55
32896547 5691 35.64 52 31.2
54543586 12463 46.65 41.95 20.65
38087272 9812 52.02 30.95 -6.6
25963210 7477 57.91 43.5 26.5
738583 113 30.29 7.75 -4
13844680 2024 28.94 14.3 0.9
33119366 6068 36.42 44.75 -36.65
28927576 7790 54.05 14.85 2.05
46169745 12820 55.3 24.75 2.55
25345581 3688 28.75 25.6 6.65
47410891 10617 44.39 36.9 -5.35
22297931 2698 23.8 38.7 -19.7
44746574 6055 27.12 59.75 -26.6
39770018 4851 24.22 62.95 49.25
70975863 15726 43.94 59.5 -9.2
30053066 6039 39.1 41 10.1
21258965 2394 21.6 24.5 -2.95
26609867 2060 14.79 43.9 8.3
30365896 5155 32.61 41 -3.35
34093401 3725 21.14 43.65 21.7
35754556 3414 18.33 55 21.2
46934999 6934 27.92 53 39.2
21909525 3818 32.55 18.8 1.1
25443861 1765 12.87 30 14
48183126 5762 22.1 44.6 16.7
56408821 7911 25.67 49.85 -34.7
34373386 3663 19.67 24.1 -0.85
71272103 8739 22.57 59.4 -1.55
93298349 15913 31.49 108 -65.1
27130457 3435 24.13 46.5 -25
31945893 3080 18.61 60.45 -13.3
53317959 17880 64.86 23 -1.25
13898248 1903 26.43 27.05 13.95
62635419 25155 77.5 49.9 45.2
24420254 5236 40.39 39.8 0.75
67136947 27808 78.02 47.7 23.05
30970274 3436 20.42 84 43.75
30782907 4633 28.24 106.85 -70.15
36234335 11818 61.87 32.1 -17.2
23008203 2731 22.61 45 10.45
37115008 5056 26.38 59.4 -35.55
47225127 16710 68.67 39.7 34.95
1.1E+008 51716 86.87 36.7 -17.1
19132751 5338 53.79 27 -2.35
1.4E+008 57354 81.03 32.5 -13.9
18861900 3503 36.08 25.3 5.55
16994572 3508 40.04 18.55 9.45
31572904 5269 32.38 26.9 2.9
54834077 13161 46.34 30.8 23.3
68044334 6123 17.16 23.9 12.9
31192820 6794 41.22 32.55 19.4
19859670 3326 31.48 28 -24.6
54515852 19949 69.51 28.5 -4.75
47943765 8302 32.77 44 -7.9
56984036 22022 73.67 22.95 -8.95
4.8E+008 233901 92.87 28.2 15.25
91583106 39788 82.1 15 2.05
71656113 26422 69.61 22 -9.15
38583106 7606 37.36 33.5 2
41051086 7029 32.7 34.65 -18.55
21554061 3314 29.43 31 6.65
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 303.1 306.95 300.7 305.35 302.9458 92801 2015
29-Dec-16 299.75 304.75 297.75 303.1 300.7324 77818 1282
28-Dec-16 299.5 303.6 297 300.2 300.1532 94598 2031
27-Dec-16 297.75 303 291.5 299.4 296.4807 101631 1777
26-Dec-16 301 301 289.25 296.25 293.3841 103473 1818
23-Dec-16 294.1 297 291.6 295.5 294.1993 279863 1222
22-Dec-16 302.15 302.15 291.05 293.15 295.3704 127527 2770
21-Dec-16 304.4 306.45 300.55 302.15 302.7572 89990 1678
20-Dec-16 304.1 306.4 299.5 302.25 301.7965 108015 1950
19-Dec-16 309.95 311.55 304.1 305.1 306.9484 83088 1680
16-Dec-16 318.45 319 308.1 309.95 311.7001 160471 3764
15-Dec-16 320 322 317.45 318.45 319.3845 170807 5609
14-Dec-16 329.7 329.7 321.55 322.45 325.0947 50714 5261
13-Dec-16 326.65 330.75 326.15 329.85 329.1683 34387 4819
12-Dec-16 330 330 326.45 327.85 328.3573 131355 5653
9-Dec-16 335 337.05 328 331 331.6602 183938 13895
8-Dec-16 329 333.25 328.1 331.7 331.7479 101155 7800
7-Dec-16 330 334.6 325.4 328.9 330.2382 109923 2758
6-Dec-16 326.85 331.85 325.2 329.05 328.7839 150088 2957
5-Dec-16 318 328.9 318 327.45 325.5179 134514 2156
2-Dec-16 316.9 321.3 315 318.75 318.3382 115095 2003
1-Dec-16 325.55 325.55 314 319.1 319.3768 226877 4048
30-Nov-16 324.1 326.8 323.1 324.5 325.0312 88714 1574
29-Nov-16 321 325 316.9 324.2 322.2554 196005 2863
28-Nov-16 301 319.2 301 317.5 313.6477 312211 4955
25-Nov-16 308 308 298.65 300.85 301.1712 130312 2831
24-Nov-16 299 303.55 298.3 301.5 300.6671 109384 3093
23-Nov-16 304.05 308 299 300.35 302.1441 98038 2265
22-Nov-16 300 305.2 295.35 304.05 299.5555 165051 2330
21-Nov-16 302.5 305.4 297.55 299.5 300.4985 94033 1579
18-Nov-16 301.7 303.9 295.6 303 300.0733 396557 2135
17-Nov-16 310.1 315.3 295.05 296.35 303.1741 435532 6330
16-Nov-16 305 311.3 303.5 309.55 307.8302 137963 1848
15-Nov-16 303 305 294.35 302.9 299.5692 83630 1881
11-Nov-16 308.2 308.2 298.6 301.75 301.914 106077 1810
10-Nov-16 305 314 304.15 308.2 310.017 83760 1706
9-Nov-16 295 305.2 283.95 301.05 292.4972 240478 5677
8-Nov-16 305.7 306.9 301.5 305 304.1141 55911 1085
7-Nov-16 310 310 303.05 305.3 306.307 107555 1936
4-Nov-16 310 310.7 304.5 306.8 307.2113 119142 1931
3-Nov-16 309.5 315.25 305.8 309.55 311.0197 190069 3111
2-Nov-16 314.65 315.7 308.55 309.5 313.7451 85601 1543
1-Nov-16 320 320.6 315.95 316.7 317.7964 64166 1306
30-Oct-16 323.95 323.95 317 318.5 319.2749 31160 540
28-Oct-16 323.05 323.1 317.85 318.65 319.6257 109018 1736
27-Oct-16 316.4 325 313.8 323.05 319.3362 157523 2067
26-Oct-16 317.5 322.75 315.05 318.05 318.6845 364974 5459
25-Oct-16 304 311.9 301.9 311.05 307.4876 134520 2136
24-Oct-16 307 308 303.9 306.5 306.7892 461782 3268
21-Oct-16 313.5 313.5 305.9 309.4 307.9228 68025 1294
20-Oct-16 305.05 310.6 305.05 309.3 308.2693 158817 2554
19-Oct-16 307 309.5 304 307.3 306.8425 68069 1591
18-Oct-16 301.05 307.5 297.55 306.4 302.5365 127950 3683
17-Oct-16 306 306 296.6 301.25 300.1552 237020 4072
14-Oct-16 307.05 308 300.25 305.85 304.7328 94398 1946
13-Oct-16 315 315 305.6 306.55 309.9789 110346 1862
10-Oct-16 319.5 319.9 315.25 316.1 316.4716 117384 1910
7-Oct-16 323 324.3 317.75 320.15 320.7937 170955 2500
6-Oct-16 325 325.1 319.6 322.85 322.8081 186907 2495
5-Oct-16 316.35 326.2 316.35 322.1 323.957 138037 2568
4-Oct-16 317 324.2 316.05 323.45 320.5785 111569 1927
3-Oct-16 315 319.75 315 318.75 317.8121 56596 1202
30-Sep-16 311.1 316.3 308.5 314.05 311.8639 144574 3464
29-Sep-16 322 323.45 314 315.5 318.5114 88831 1911
28-Sep-16 314 324.2 311.05 322.45 318.1013 156556 2378
27-Sep-16 320.05 324.5 313.1 314 315.9178 121416 2685
26-Sep-16 327 328.6 319.2 320.45 321.6458 114599 2369
23-Sep-16 327.2 330 324.2 327.45 328.3266 125534 2315
22-Sep-16 325 328.1 322.8 327.2 325.684 150362 3151
21-Sep-16 319.8 322.95 319.05 321.9 320.7905 142350 2401
20-Sep-16 323.85 324.1 318.4 319.8 320.4947 143258 2299
19-Sep-16 323.5 325.4 321 324.05 323.2259 252882 3906
16-Sep-16 323 325.9 320.1 323.5 323.5676 107261 3053
15-Sep-16 319.3 324.15 317.4 321.8 321.2688 162708 2604
14-Sep-16 318 322.9 318 319.3 320.0633 102561 1713
12-Sep-16 320 321.55 314.5 318 319.128 475281 6363
9-Sep-16 327.5 327.5 318.85 321.95 322.6775 153801 2188
8-Sep-16 321.5 326.95 316.2 323.35 323.3112 186578 2810
7-Sep-16 319.7 322 316.35 320.6 319.4621 257849 4133
6-Sep-16 318.95 322.9 312.8 321.65 316.3044 958829 8839
2-Sep-16 308.95 320.7 306.5 318.95 313.4054 1653333 18719
1-Sep-16 331 332.15 302 310.7 310.4173 7215534 39282
31-Aug-16 332 336.85 329 331.85 332.303 195036 3179
30-Aug-16 341 342.65 329.35 332.1 333.5658 289898 4971
29-Aug-16 343 347.5 335.35 341.75 341.1397 186264 2844
26-Aug-16 346.25 348.35 342.15 344.1 344.4288 239137 4033
25-Aug-16 353 354.2 344.1 346.15 348.0727 94434 2059
24-Aug-16 352 358.15 350.2 352.6 353.848 70057 1845
23-Aug-16 348.9 355.35 344.2 353.55 349.7605 106184 2572
22-Aug-16 352 354 346.3 350.2 349.2479 95458 2469
19-Aug-16 353.8 353.8 347.3 350.85 350.0543 73968 2057
18-Aug-16 349 353.65 346.5 352.4 350.1371 134041 2799
17-Aug-16 343.55 349.5 343.55 345.25 347.0501 167318 3108
16-Aug-16 349 351.15 340.2 343.55 344.2776 102606 2782
12-Aug-16 344 348.95 344 347.85 346.4263 343961 3226
11-Aug-16 347 347 342.35 346.2 342.7233 577777 1415
10-Aug-16 349.45 353.3 344.1 345.8 348.8747 210927 2316
9-Aug-16 352 355.2 344.9 348.85 350.0719 227511 5664
8-Aug-16 365 365 349.3 351.9 353.4392 324768 5082
5-Aug-16 366.9 370.8 359.45 363.2 366.5283 285982 6607
4-Aug-16 359 366.9 353.2 365.25 361.0307 137656 2864
3-Aug-16 359.6 360 353.5 357.45 355.7792 175736 2915
2-Aug-16 364.95 364.95 356.1 358 360.6289 116475 2511
1-Aug-16 362.05 368 361.1 363.6 363.9336 135932 3085
29-Jul-16 372 374.95 360 362.05 363.1708 270376 3404
28-Jul-16 383.4 383.4 364.25 372.1 371.9353 502253 9808
27-Jul-16 370 377.4 368.15 372.55 372.5402 207728 4180
26-Jul-16 373.5 373.5 367.05 369.6 369.5651 55656 1137
25-Jul-16 367.4 372 363.5 370.3 369.2414 87882 1631
22-Jul-16 367.5 369.75 364.15 367.55 367.3956 181151 5284
21-Jul-16 364.1 369.2 363 366.9 365.2813 450446 2767
20-Jul-16 361.05 366.85 361.05 363.85 363.5394 1633816 6560
19-Jul-16 360 367.7 358 364.3 365.7324 6328112 7376
18-Jul-16 379.1 380 362 363.45 370.3476 314991 6183
15-Jul-16 366.5 380 366.5 378.5 375.1281 173767 4602
14-Jul-16 363 367.75 362.5 366.35 365.9396 77059 1821
13-Jul-16 364.2 365 359.5 363.1 361.6682 65665 1578
12-Jul-16 359.5 364.3 359.5 363.05 362.7377 1066978 1791
11-Jul-16 361 367.35 358.2 359.75 361.8231 1136786 2928
8-Jul-16 363 363 353.2 355 354.8201 178166 3454
7-Jul-16 366 371.2 362 363.3 366.7615 168486 3196
5-Jul-16 375 375 363.7 365.8 368.0614 135262 3906
4-Jul-16 367.25 375.9 367.25 373.05 373.0086 131384 3850
1-Jul-16 367.1 372.5 362.95 368.75 368.8962 140493 3552
30-Jun-16 362 369.3 355.7 366.15 362.3183 95544 2929
29-Jun-16 357.3 360.3 354.55 356.65 357.5384 63345 1432
28-Jun-16 351.05 358.4 351 357.3 356.6796 109496 2226
27-Jun-16 355 357.85 349.8 351.05 351.9183 97524 2330
24-Jun-16 362 362 348.85 354.5 353.2303 127125 2546
23-Jun-16 362 368 362 364.2 363.6268 114976 2810
22-Jun-16 366.8 367 360.1 362.95 365.1819 220510 3495
21-Jun-16 358.1 364.5 358.1 362.2 362.367 42474 1141
20-Jun-16 358 366.6 353.8 364.95 362.378 267061 3521
17-Jun-16 346.55 358.8 343.95 355.7 352.0548 216839 3603
16-Jun-16 351 351.1 341.45 346.25 345.496 93300 1683
15-Jun-16 348 352.7 346.9 351.8 351.0402 276645 3808
14-Jun-16 340.85 343.5 337.25 342.15 340.4692 83402 1712
13-Jun-16 351 351 341.6 342.4 345.1046 79195 2622
10-Jun-16 349.8 353.5 347.6 351.25 351.1864 140863 2558
9-Jun-16 355.1 355.7 350 350.9 352.7584 88924 2135
8-Jun-16 355 358.7 351.45 352.4 355.4382 177252 2756
7-Jun-16 349 352.5 347.35 349.15 349.5182 246097 3582
6-Jun-16 358 359 348.3 348.8 351.0953 189546 3605
 3-Jun-16 367 367 355.6 358.2 359.3816 186971 3396
2-Jun-16 363 367.9 359.75 365.95 365.3246 187885 3544
1-Jun-16 354.65 364.2 352.4 362.8 359.5597 129039 3239
31-May-16 357.5 357.5 347.6 351.65 352.1203 253826 4944
30-May-16 353 357.65 352.4 356.4 355.4978 196964 3520
27-May-16 353.25 357.4 350 353 353.18 147238 3154
26-May-16 352.25 355.85 348.8 352.85 353.0771 96041 2368
25-May-16 346 352.5 346 351.45 350.5204 72156 1917
24-May-16 345.9 346.9 341.8 345.25 345.9225 1412537 5700
23-May-16 339 348.6 339 345.9 345.8987 86040 1966
20-May-16 345.4 346.15 339.85 342.85 342.7437 267913 4889
19-May-16 352 352 343.75 344.9 346.3992 301003 3497
18-May-16 350 352.5 347.2 351.15 349.9265 134577 2359
17-May-16 357 359 348.9 351.5 355.5504 333935 3099
16-May-16 354.05 356.2 343.4 353.55 349.4187 158382 3550
13-May-16 360 360.15 353.1 354.95 355.0811 451253 3796
12-May-16 364 364 356.1 362.3 360.837 167430 3975
11-May-16 364.95 377.55 358.1 359.45 366.45 504653 10803
10-May-16 366.8 369.7 361 368.85 365.3602 92325 2257
9-May-16 360 367.45 358.5 366.6 363.7472 79754 1595
6-May-16 356.25 364.15 354.55 358.6 359.271 194713 3358
5-May-16 362 366 352 355.2 357.4869 153984 2881
4-May-16 368 369.2 359.2 360.8 362.7675 164135 3334
3-May-16 359.9 369.4 357.4 367 366.0293 221761 4219
2-May-16 364 364.15 356.4 357.85 358.7343 69696 1766
29-Apr-16 372.9 373 360.9 363.8 365.5761 194179 4222
28-Apr-16 382.2 384.9 370.15 372.3 377.2767 431008 7737
27-Apr-16 365.5 380.8 361 373.15 372.8508 460115 10256
26-Apr-16 358 363.5 355.85 360.4 359.9769 101233 2341
25-Apr-16 355 363.85 355 358.85 360.0776 142257 2870
22-Apr-16 356 358.1 350.35 353.1 354.1254 77688 2453
21-Apr-16 356.5 358.6 351.25 356.75 355.0614 99985 1958
20-Apr-16 365 365 354.2 356.5 358.0737 136341 2923
18-Apr-16 354.3 363 352.5 358.55 356.8737 128934 2780
13-Apr-16 350 364.3 350 351.8 356.1015 235717 5005
12-Apr-16 349 352.4 344.35 349.55 349.2705 246763 3157
11-Apr-16 342.05 349.5 341 348.35 346.3592 251934 5618
8-Apr-16 333 337.65 325.7 334.3 330.6331 147495 2378
7-Apr-16 335.55 335.55 329.5 331.7 331.8312 72516 2051
6-Apr-16 334 339.4 331.9 334.65 335.4647 111052 2427
5-Apr-16 345.4 345.85 329.15 330.35 335.1465 195473 4231
4-Apr-16 336.8 350.6 336.7 347.85 343.2373 177481 4221
1-Apr-16 350.35 350.6 332.3 335.25 337.1593 285270 7368
31-Mar-16 353.05 356.55 346.2 350.9 353.1844 103882 1955
30-Mar-16 358.05 359.25 351.25 353.9 353.6911 267251 3908
29-Mar-16 350 357.8 346.2 354.6 353.0615 85879 1576
28-Mar-16 358.5 361 347.2 350.15 353.3133 172333 3085
23-Mar-16 351.5 361.2 351.5 358.55 358.0883 199443 4187
22-Mar-16 355 356.1 344.8 351.3 349.5647 298423 4942
21-Mar-16 344.3 354.65 344.3 353.55 351.5131 225517 4117
18-Mar-16 347.9 348.3 339.85 344.65 344.0935 209573 3372
17-Mar-16 339.65 352 338 341.55 349.1754 2289333 6626
16-Mar-16 339.05 344.3 335.55 339.65 338.8715 72578 1500
15-Mar-16 338.05 344.85 336.6 343.65 342.9687 229240 4245
14-Mar-16 338.4 342 332 340.9 337.3562 82498 1672
11-Mar-16 332 339 332 337.85 335.3344 302274 2290
10-Mar-16 332.35 338.8 331.1 335.95 333.2885 196646 2285
9-Mar-16 326.15 339 326.15 335.1 332.6692 110678 1655
8-Mar-16 327.5 334.6 327 331.8 330.2393 891026 2376
4-Mar-16 333.45 336.5 327.05 330.1 331.6638 127221 2393
3-Mar-16 321.25 334.8 321.25 333.45 330.3607 684532 3558
2-Mar-16 320.7 327.5 320.7 326.65 324.0006 246196 6074
1-Mar-16 315.3 322.6 310.2 320.8 317.0422 126969 2488
29-Feb-16 318 322.55 313.4 316.75 316.9885 427854 8120
26-Feb-16 329.2 329.2 317.65 318.5 319.7609 132138 2527
25-Feb-16 324.8 325 318.15 323.25 322.1266 140022 3269
24-Feb-16 322 325.3 318.6 324 323.3227 218585 1917
23-Feb-16 332.8 333 318.5 321 325.3908 249365 6476
22-Feb-16 326.2 334.8 324 329.3 330.4341 120104 2449
19-Feb-16 322.9 327.9 316.7 326.3 325.1551 159388 3117
18-Feb-16 319.55 322.95 316.15 321.2 319.2894 1456737 4297
17-Feb-16 315.1 321.35 308.8 319.5 313.2431 174495 2034
16-Feb-16 319.5 324.9 313.8 315.1 318.9734 249434 3011
15-Feb-16 327 329.05 316.4 318.65 319.7695 309779 3980
12-Feb-16 309 329.1 308 325.25 315.9542 251136 3715
11-Feb-16 310 315.5 304.9 308.6 310.7595 1088138 6131
10-Feb-16 312.35 314 308.6 310.8 310.7348 1125874 2584
9-Feb-16 309 314 307.65 311.95 311.5634 649758 11491
8-Feb-16 308 314 305.65 311 310.9626 334236 2964
5-Feb-16 303.7 308.25 302.35 307.1 306.5162 286911 5316
4-Feb-16 305 305.55 301.7 304.5 303.7283 547500 6887
3-Feb-16 297.5 301.5 296.1 299.75 298.2992 948299 7026
2-Feb-16 297 304 296 302.2 302.0195 318489 3294
1-Feb-16 291 298 291 296.5 295.0431 139922 3784
29-Jan-16 290.15 296.95 282.3 289.7 287.8802 357542 5602
28-Jan-16 295 295.75 289 291.3 292.7917 176685 4150
27-Jan-16 299 299.65 291.85 297.9 296.7716 349383 6120
25-Jan-16 298.55 301 292.7 297.75 296.9059 384007 6631
22-Jan-16 309 310.95 291.7 298.85 297.5052 480394 8200
21-Jan-16 309 312 304.05 309.4 308.2427 170722 2355
20-Jan-16 305 313.65 302.85 309.4 306.9586 123806 2942
19-Jan-16 302 311.95 300.7 310.15 306.7664 103332 4705
18-Jan-16 304 308.5 294.25 300.35 300.8119 245040 6595
15-Jan-16 311 311 303.25 306.3 306.047 181110 3659
14-Jan-16 308 311.1 300.8 309 305.5928 493917 5795
13-Jan-16 320 322.35 302.5 308.7 310.0002 406938 4656
 12-Jan-16 321 325.45 314.5 315.15 315.5992 550359 4640
11-Jan-16 321 323.15 314.75 321.3 319.1636 262299 1487
8-Jan-16 324 324.9 318.6 323.95 322.1491 135103 2529
7-Jan-16 319.5 326 316.9 321.45 320.8968 251254 3676
6-Jan-16 329.8 332.55 319.5 321.85 327.7345 116460 1997
5-Jan-16 324 328.55 321.25 324.05 323.8289 87051 2060
4-Jan-16 338 338 321.3 326.6 328.4654 120558 3068
1-Jan-16 338 343.9 337.7 340.55 340.8311 83027 2017
31-Dec-15 333.65 341.2 332.6 339.9 337.7629 91721 2651
30-Dec-15 339 339.3 332.25 333.25 335.8407 55213 1368
29-Dec-15 331.15 335.95 330.15 334.45 333.9488 85494 2045
28-Dec-15 337.5 338 330.55 331.15 333.0506 101275 1591
24-Dec-15 334 339.6 328.85 338.4 334.6032 117657 2206
23-Dec-15 325 333 324.5 332.15 329.7986 114144 3504
22-Dec-15 320.5 327.1 319.35 323.2 323.5639 208814 2159
21-Dec-15 317.55 323 317.05 320.8 319.5609 214487 2969
18-Dec-15 321.95 323.25 317.9 319.15 320.1066 195413 3377
17-Dec-15 321 323.9 320.5 322.2 322.0951 155894 1855
16-Dec-15 309.5 322.05 309.5 320.2 318.0904 191155 3544
15-Dec-15 307 309.75 305.35 308.4 308.2433 121018 2154
14-Dec-15 308.8 311 304.65 306.15 306.7389 126002 2835
11-Dec-15 313.7 313.7 308 309.35 310.6249 91672 1533
10-Dec-15 311 314.15 308.7 312.55 311.8652 86001 1264
9-Dec-15 318 318 308.2 310.9 310.9548 172934 2544
8-Dec-15 319.8 320.5 315.5 317.7 318.0917 229744 2394
7-Dec-15 323 324 318.75 320.5 320.4211 289559 3188
4-Dec-15 318 322.4 316.65 321.25 320.3359 138200 1921
3-Dec-15 321 326.5 318.75 319.7 323.0693 570224 4856
2-Dec-15 325 325 316.2 322.95 321.0396 526795 5708
1-Dec-15 335 336 321.3 322.7 324.434 957004 11067
30-Nov-15 342 343 333.3 334.5 335.2249 775136 8247
27-Nov-15 342.15 344.7 339.5 341.65 341.9186 38377 818
26-Nov-15 342 345 340 342 342.7249 67850 2162
24-Nov-15 337 345.4 335.4 341.25 339.9957 79910 1770
23-Nov-15 342 346 337.05 338.65 340.027 186874 4605
20-Nov-15 337 344.2 334.1 340.15 338.9687 148456 2639
19-Nov-15 335 340.75 332.5 339.2 337.1526 108491 2018
18-Nov-15 334.1 341.95 332.5 334.2 336.5146 278466 2260
17-Nov-15 340 340 331.4 334.65 333.4008 68126 1264
16-Nov-15 335 339.3 330.95 335.9 336.9266 312652 2036
13-Nov-15 326 335 325.3 334.05 333.3376 399401 3038
11-Nov-15 332 335.05 328.4 331.1 332.3903 27943 578
10-Nov-15 333 335.5 327.45 332 332.0165 333853 1929
9-Nov-15 337 338.4 321 334.85 332.0711 137833 2233
6-Nov-15 335 341.35 317.9 339 334.5087 144823 2319
5-Nov-15 345 345 334 335.9 339.6849 278479 2102
4-Nov-15 348 350.3 343.2 345.65 345.8304 84010 1406
3-Nov-15 350.4 354.1 345.1 346.85 347.8275 71071 1198
 2-Nov-15 348 351.55 343.55 350.4 347.7658 67146 1563
30-Oct-15 354.95 360.9 344.7 348.75 356.4992 147892 2584
29-Oct-15 358 358.75 349.3 354.95 353.1454 147810 3305
28-Oct-15 352.3 359.7 351.9 358 357.3058 134951 2594
27-Oct-15 352 354.1 348.45 352.3 351.2874 138458 2290
26-Oct-15 365 366 347.3 351.9 355.1813 393329 6740
23-Oct-15 373 374.35 357.1 358.75 362.8863 128716 2752
21-Oct-15 365 373.45 363.7 371.45 370.3646 184166 4036
20-Oct-15 363.9 367.5 359.45 361.7 362.4573 149930 3139
19-Oct-15 350.3 365.6 346.5 363.7 361.0952 230672 4980
16-Oct-15 347.8 352.05 340.95 349.85 345.7835 179834 4031
15-Oct-15 347.3 353.55 344.2 351.45 349.7732 247172 4573
14-Oct-15 349.9 350.3 342.1 346.55 346.2427 166062 2616
13-Oct-15 349.5 351.65 343.1 345.45 346.031 233314 2776
12-Oct-15 347.7 352.2 347.7 349.45 349.5951 82949 1632
9-Oct-15 343.3 348.9 343.3 347.7 346.3511 100785 1555
8-Oct-15 345 345.9 337.15 343.3 341.4102 267501 2904
7-Oct-15 350 350 340.8 343.3 343.0624 138171 2611
6-Oct-15 347.4 350.6 345.85 349.1 348.9072 266632 1675
5-Oct-15 340 347.5 339.3 347 346.4004 253471 3348
1-Oct-15 338.2 340.5 335.8 339.75 339.2946 517350 2827
30-Sep-15 325 338.95 325 338 333.8806 145072 2320
29-Sep-15 327 327.3 315.65 323.45 322.6079 596476 5208
28-Sep-15 337 337 324.6 327.35 328.4368 500489 4371
24-Sep-15 337.9 338.4 332 332.95 333.4893 648292 9299
23-Sep-15 341.35 342.9 336.35 338.1 340.1606 780138 11101
22-Sep-15 354.4 354.5 341.1 343.2 344.0883 471699 8137
21-Sep-15 356 359.4 351.1 352.6 353.4293 467077 3141
18-Sep-15 359.5 363.1 353.3 356.15 357.1078 82554 2291
16-Sep-15 355 361.5 352.05 359.1 358.4435 131461 2646
15-Sep-15 354.9 354.9 349 350.4 350.7313 87279 1177
14-Sep-15 349 354.95 346.3 354.15 351.0982 73478 1413
11-Sep-15 355 355 346.2 348 349.8964 154691 2888
10-Sep-15 355.5 355.5 346.25 350.45 349.757 216827 3669
9-Sep-15 354.85 366 348 355.2 356.1422 433397 6672
8-Sep-15 348.9 348.9 339.5 346.75 343.7188 111747 2156
7-Sep-15 350 350 343.3 347.05 346.1261 252287 2874
4-Sep-15 347.25 352 343 349.85 348.0446 130723 2567
3-Sep-15 345.5 348.25 343.5 347.25 346.9129 63513 1372
2-Sep-15 348 350 340 343.35 343.1227 99034 2101
1-Sep-15 352 355 343.1 345.35 346.1381 348589 4975
31-Aug-15 365 369 350 354.5 355.7937 219708 4994
28-Aug-15 355.2 364 351.2 362.25 357.9131 156701 3178
27-Aug-15 349.85 350.9 342.65 347.35 346.2974 176125 3441
26-Aug-15 349 350.6 337.2 339.75 342.0499 198412 3728
25-Aug-15 350 361.5 332.6 348.7 344.4819 343393 6292
24-Aug-15 362 366.45 337.1 349.4 356.4119 315060 8874
21-Aug-15 374.75 374.75 357.45 369.7 368.2876 421219 7520
20-Aug-15 390 392.1 374 379.35 385.8917 221765 3127
19-Aug-15 385 385.5 373.45 383.1 380.0274 179171 2972
18-Aug-15 395 395.4 384.95 385.35 388.5502 101684 2030
17-Aug-15 395.1 398 387 390.1 391.4266 98477 1998
14-Aug-15 388.1 396.75 383.4 394.95 390.806 251524 5098
13-Aug-15 402 414.15 377.75 384.35 395.2867 353357 7127
12-Aug-15 405.8 406 391.5 397.7 395.5804 166297 2463
11-Aug-15 411 412.2 402.8 404.85 406.6798 193733 2929
10-Aug-15 411 415.05 407.6 410.1 411.6272 159212 3553
7-Aug-15 416 416.7 410.15 411.7 411.953 255120 5158
6-Aug-15 418.1 421.95 413.8 414.9 417.3115 218151 5682
5-Aug-15 427 427.6 415.7 416.9 421.8203 401814 7081
4-Aug-15 424 426.1 409.45 413.7 419.0128 304569 5759
3-Aug-15 419.5 422.85 417.4 418.95 419.9547 183130 3259
31-Jul-15 423 425.95 414.55 418.6 421.1496 131334 2531
30-Jul-15 417.65 425.8 413.3 416.6 418.5146 111611 2393
29-Jul-15 411 418.2 404.3 416.4 413.7405 134329 2464
28-Jul-15 420 424.95 409.05 409.85 413.9416 67444 1750
27-Jul-15 430 433.05 416.8 417.8 422.2158 157721 3295
24-Jul-15 432 438.8 430 434.25 435.284 237729 2261
23-Jul-15 440 441 430.85 432.6 433.1384 242452 1708
22-Jul-15 444.8 448.5 438 439.35 441.0295 293658 4357
21-Jul-15 438.5 452.45 434.25 445.25 447.0448 381391 10288
20-Jul-15 429 432.15 426 429.45 430.5598 349631 5353
17-Jul-15 427 430 423.5 425.85 427.8642 212085 5523
16-Jul-15 425.25 426.2 419.7 424.5 424.3686 270143 2112
15-Jul-15 421.65 426.55 420.75 422.7 422.232 136965 1926
14-Jul-15 423 425.5 420.4 421.8 422.8526 61394 1328
13-Jul-15 419.5 426.75 419.5 423.4 423.6023 61810 1491
10-Jul-15 434.9 435 418 419.45 422.0129 184271 3272
9-Jul-15 429.25 442.75 429.25 432.9 437.498 186090 4596
8-Jul-15 431 433 423 429.35 428.6736 540181 3275
7-Jul-15 433 436.2 430 431.15 432.9516 71783 1588
6-Jul-15 433 437.75 427 433.4 433.4086 166655 2810
3-Jul-15 433 437.7 432 434.8 435.1923 206206 6005
2-Jul-15 427.8 438 425.55 433.55 432.4618 418292 6473
1-Jul-15 422 428.8 420.05 424.5 425.2864 194775 5115
30-Jun-15 415 421.9 414.25 419.9 419.3692 125276 2075
29-Jun-15 416 417 406.1 413.5 411.8213 107443 2350
26-Jun-15 426.5 428.25 415.1 417.6 419.9697 151535 5959
25-Jun-15 424 429.4 422.65 427.5 426.831 149534 2765
24-Jun-15 430 431.1 423.2 424.4 425.8479 87919 1344
23-Jun-15 427.6 434.2 427 429.5 430.6146 192190 3033
22-Jun-15 434 435.7 423.4 424.2 427.6174 133994 2419
19-Jun-15 427 437.2 425.05 433.95 432.8649 180293 3415
18-Jun-15 419 433.2 414.1 426.55 421.534 1722709 6859
17-Jun-15 414.9 424.5 414.75 421.1 421.7266 455969 5400
16-Jun-15 413 415.3 409.25 414.1 412.5878 534653 1648
 15-Jun-15 417 418 411.7 414.2 414.6088 190002 4166
12-Jun-15 409.95 420.85 408 414.45 414.5313 104397 2264
11-Jun-15 415.9 417.65 408.55 409.95 411.4496 184375 2813
10-Jun-15 408.2 418.1 408.2 414.15 414.2443 191760 2791
9-Jun-15 413 413 403.5 407.8 406.935 71395 1607
8-Jun-15 415 416.55 408.5 410.55 411.7431 51868 1340
5-Jun-15 416 421.95 413.9 415.45 417.6459 342769 10551
4-Jun-15 419 424.35 414 416.35 418.3169 375642 7548
3-Jun-15 418.95 422.9 409.3 421.25 415.8344 179184 5390
2-Jun-15 419 424.35 413 417.95 418.6752 242048 6579
1-Jun-15 416.9 420.75 410.5 416.3 416.4538 269783 4823
29-May-15 402.25 434.7 402.25 425.3 419.9133 1266765 15930
28-May-15 411 412.65 399.45 401.3 402.4837 521908 4876
27-May-15 398.9 410.7 397.9 408.5 407.5354 299774 3735
26-May-15 401 406.7 398.1 400.85 401.4876 162353 4144
25-May-15 392.6 408.7 392.5 400 402.8605 311444 5389
22-May-15 395.25 397.65 391 395.05 395.1002 259939 4224
21-May-15 402 402.45 393.35 396.15 398.8639 136975 4005
20-May-15 398 403.5 397.6 400 400.5562 229383 5596
19-May-15 397.9 404 393.6 397.7 400.936 550128 6308
18-May-15 393.1 400.05 392 398 397.0817 153211 6270
15-May-15 386.55 394.5 386.55 392.45 392.1649 297217 4218
14-May-15 383.9 391.8 381 385.5 386.7207 186324 4042
13-May-15 392.5 399.65 380.6 382.5 387.9947 893108 5204
12-May-15 396 399 388.75 391.5 393.6306 188889 3698
11-May-15 398.4 402.25 394.75 396.3 398.8893 146475 4725
8-May-15 394.5 400 394.2 397.95 397.7843 168846 7246
7-May-15 387 400 383.9 393.45 394.3918 331217 12402
6-May-15 392.3 404.8 388 389.95 397.2559 539555 19017
5-May-15 392 392 382.65 386.85 385.7285 199837 6844
4-May-15 377 393.9 374.05 392.95 386.3022 232798 9079
30-Apr-15 388 388 371.85 381.65 377.9099 286262 8762
29-Apr-15 395 402.1 383.6 387.5 395.3933 324211 10468
28-Apr-15 387 409.05 383.85 400.8 394.1656 388790 11657
27-Apr-15 396.55 403.5 386.85 391.95 396.3896 129789 4032
24-Apr-15 395.55 403.3 395 399.25 399.8531 281995 5204
23-Apr-15 400 402.5 397.1 399.6 399.8681 79182 2909
22-Apr-15 395.15 401.3 391.2 399.55 396.2521 198464 6874
21-Apr-15 397.9 409.95 395.4 398.5 403.8551 256974 5586
20-Apr-15 406.05 407.5 398.9 402.45 403.3859 132253 4469
17-Apr-15 418 424.2 403.2 406.05 414.0032 211722 6758
16-Apr-15 415.95 422.85 414.3 417.3 418.9072 150654 4758
15-Apr-15 425 425 409.25 414.6 414.3588 169247 7860
13-Apr-15 405.05 425.7 405.05 424.45 420.1305 457871 21840
10-Apr-15 407 413.75 401.9 411.35 408.9494 264765 6888
9-Apr-15 420 420.3 404.05 406.8 407.6374 797393 4884
8-Apr-15 407.75 421.9 407 419.25 415.7671 763258 16943
7-Apr-15 401.05 410 396.15 404.55 401.1913 673786 11725
 6-Apr-15 401.6 408.9 399.05 401 403.7044 303008 7284
1-Apr-15 394.7 404 393.25 402 400.8634 475479 9816
31-Mar-15 389.9 395.75 385.1 393.9 390.5686 658963 11423
30-Mar-15 380.6 392.9 377.5 389.55 388.7086 367257 23611
27-Mar-15 401 404.25 371.5 376.2 386.068 282596 9669
26-Mar-15 390.95 403.6 390.15 398.7 399.2578 1265591 19368
25-Mar-15 388 397.65 387.65 394.85 394.5854 829020 10618
24-Mar-15 390 397 382.15 394.3 392.6994 237568 8435
23-Mar-15 381.1 389.7 378.15 383.35 384.0832 517998 11444
20-Mar-15 381 387.2 377.75 380.35 382.9145 391015 7103
19-Mar-15 385.5 385.5 380.1 381.6 382.5279 107832 3053
18-Mar-15 386 390.5 381.35 382.1 384.3444 277017 5382
17-Mar-15 390.7 391.9 379.45 386.8 385.9315 854095 8006
16-Mar-15 398.1 399.3 386.25 389.15 392.8962 345124 9498
13-Mar-15 399 402.45 389.85 400.35 398.9717 574028 18204
12-Mar-15 390 399.9 386.8 397.5 395.4149 948557 26046
11-Mar-15 367.25 394 362.4 389.85 380.9585 943442 23434
10-Mar-15 343 379.7 341.5 367.9 366.6057 738606 21099
9-Mar-15 348 348 339.05 343.55 342.9217 174898 6966
5-Mar-15 351.5 351.5 344.1 347.9 346.8362 132877 4859
4-Mar-15 350 358.55 349.45 351.15 353.2593 215763 6543
3-Mar-15 349.4 350.6 344.1 348.95 347.6927 141970 4565
2-Mar-15 358.75 362.7 346.6 349.4 357.7596 537918 8365
28-Feb-15 356.65 360 352.45 357.2 356.5571 157513 4905
27-Feb-15 355.45 358 347.6 355.45 351.7899 136287 5422
26-Feb-15 351 352.8 346.2 349.45 349.7078 150893 5517
25-Feb-15 349.7 350.5 345 347.8 347.811 113222 3379
24-Feb-15 346.5 349.75 341 343.15 343.5902 177442 6357
23-Feb-15 350 350.95 345 346.65 347.5581 131238 5514
20-Feb-15 357 358.7 348.1 349.75 352.1544 149862 5107
19-Feb-15 357 358.15 350.5 356.8 355.2176 114188 3382
18-Feb-15 361 366.45 350.5 351.8 352.8318 199086 10133
16-Feb-15 356 365 352.3 360.55 361.3391 148524 5872
13-Feb-15 354 356.4 349.5 355.1 353.1229 332265 12779
12-Feb-15 358 359.5 349.55 352.7 351.3804 785948 11859
11-Feb-15 358 361 348.5 356.3 352.4756 400899 8605
10-Feb-15 354.15 362.25 352.65 356.95 355.7169 165624 5218
9-Feb-15 366 366 353.5 355.6 357.6897 109881 3929
6-Feb-15 365 369.9 360.45 367.55 367.0783 140911 4625
5-Feb-15 370 372 360 363.4 366.3308 244209 8375
4-Feb-15 373.25 377.1 364.95 367.85 369.5188 252153 10614
3-Feb-15 359.1 374.25 359.1 371.85 368.7497 194216 6310
2-Feb-15 373 373 357.5 359.55 361.3923 264961 8383
30-Jan-15 380.15 380.15 366.5 372.75 371.2734 168697 5443
29-Jan-15 373.1 378.15 363.25 375.15 369.862 237795 5805
28-Jan-15 393.5 394.45 371.7 373.75 380.0654 282233 7827
27-Jan-15 382.7 394.45 382.25 393.4 390.4934 263924 6770
23-Jan-15 372 387.65 372 383.7 383.2468 596027 13022
 22-Jan-15 370.5 373.35 361.65 369.95 368.4784 190936 10894
21-Jan-15 353.25 370 353.25 369.05 366.163 353641 11854
20-Jan-15 350.95 357.1 348.3 355 352.9767 137537 4053
19-Jan-15 344 352.4 343.5 350.25 348.4629 232595 8403
16-Jan-15 347.8 349.15 339.3 342.55 341.0731 509050 7923
15-Jan-15 349 352.15 343.45 349.15 349.57 112635 2778
14-Jan-15 347 348 344.7 346.35 345.9854 127685 3126
13-Jan-15 351 352 344.5 346.5 348.2554 63825 2038
12-Jan-15 353 355 347.25 349.55 349.3494 163294 3625
9-Jan-15 363 364.9 353.85 356.4 357.6011 334182 7221
8-Jan-15 360 362.85 355.25 361.15 360.5803 120807 4140
7-Jan-15 354.5 358 350.5 355.2 355.3482 249321 7501
6-Jan-15 357.2 357.2 348.6 354.4 354.2275 788711 15433
5-Jan-15 366 366.1 355.25 357.2 358.5786 220335 5399
2-Jan-15 364 367 362.1 364.85 364.6161 211647 5438
1-Jan-15 358 364.6 351.9 362.95 359.2163 195742 5146
31-Dec-14 348.6 353.95 348.6 352.85 352.5193 157700 4528
30-Dec-14 353 353.55 347.3 349.65 350.0032 72306 1990
29-Dec-14 353 359.35 350.2 351.6 355.0298 101219 2623
26-Dec-14 356.1 356.55 349.65 354.45 353.1666 159680 2773
24-Dec-14 357.1 357.1 351 354.2 354.1344 350361 7186
23-Dec-14 350 356.55 349.85 355.15 354.6979 224178 6192
22-Dec-14 343.1 350.75 343.1 349.25 348.2895 252241 8524
19-Dec-14 348.5 348.5 336.85 342.85 342.0229 664188 6321
18-Dec-14 344 349.2 343.7 348.2 347.2454 184087 3987
17-Dec-14 346.6 349.45 340.65 343.15 344.5453 504356 10394
16-Dec-14 346.5 351.85 341.1 350.1 347.6155 309065 6189
15-Dec-14 344.3 351.4 341.45 350.05 348.0555 178320 3846
12-Dec-14 345 351.35 345 347.8 348.8446 351100 5415
11-Dec-14 351.2 357.3 342.35 343.7 349.4448 216123 7309
10-Dec-14 360 362 349.3 353.5 354.8476 285399 8327
9-Dec-14 369 371.95 353 354.25 360.3667 392218 10579
8-Dec-14 367 374.5 366.95 369.95 370.8666 239406 5636
5-Dec-14 371 375.75 365.15 367.7 371.4115 221768 4956
4-Dec-14 378 382.35 368.8 369.85 372.3995 243358 7103
3-Dec-14 385 386.2 376.55 377.7 380.7845 268842 6229
2-Dec-14 376.55 385.75 376.55 384.3 381.5791 2622742 5467
1-Dec-14 383 385.6 376.45 377.65 381.1989 85252 3741
28-Nov-14 390 390.5 378.65 381.95 382.7779 312983 10109
27-Nov-14 392 394 384 385.85 387.0453 162726 5242
26-Nov-14 404.7 404.7 391.6 393.35 395.5668 126158 4065
25-Nov-14 406 408.2 398.6 403.15 403.4358 302361 8232
24-Nov-14 402.7 403.85 396.6 398.65 399.8883 82803 2618
21-Nov-14 398.1 402.25 395 400.75 399.5107 123451 3819
20-Nov-14 402 405 393.95 397.55 398.674 207867 6629
19-Nov-14 400.1 407.7 395.15 402 401.6274 232562 7480
18-Nov-14 391.55 403.7 391.5 398.45 400.1437 477588 9323
17-Nov-14 388.7 394.6 385.3 392.3 391.4399 92763 2843
14-Nov-14 389 394 387 388.25 390.2312 129323 4086
13-Nov-14 389.95 390.8 378.15 389.8 386.5846 997219 6327
12-Nov-14 385 388.8 383.5 387.15 386.3092 110799 3508
11-Nov-14 393.85 393.85 383.25 384.7 386.492 168274 4356
10-Nov-14 391 394.5 386 390.3 390.2699 152493 4506
7-Nov-14 385 392 379.05 390.5 385.4876 284997 8596
5-Nov-14 400 400 382.8 385.3 388.4801 476673 14611
3-Nov-14 401 403.6 394.1 396 397.1775 261501 9470
31-Oct-14 413 414.95 396.1 398.3 401.8434 559940 15268
30-Oct-14 405 409.7 401.4 407.5 405.6515 195854 5099
29-Oct-14 408.75 410.95 403.25 405.15 406.2211 83063 3281
28-Oct-14 415.8 415.8 400.6 408.45 406.3519 309975 6231
27-Oct-14 410 417 410 413.2 413.6631 211618 4704
23-Oct-14 412 412 408.1 410.85 410.4807 45627 1471
22-Oct-14 411.8 414.7 407.2 409.4 412.3067 81368 2517
21-Oct-14 402.4 414.9 402.4 410.85 411.2945 216942 6491
20-Oct-14 397 403.15 397 401.7 401.3213 450072 9005
17-Oct-14 393.9 399.9 390.25 396.2 396.4098 182852 4874
16-Oct-14 398 401.65 384.1 388.15 394.8012 278646 4742
14-Oct-14 393 400.45 393 398.45 397.0155 100364 3824
13-Oct-14 393 393.5 380 391.7 387.6987 92351 3964
10-Oct-14 403.9 403.9 390.55 392.3 395.7722 127181 6383
9-Oct-14 401.5 407.25 401 404.25 405.1424 218421 6287
8-Oct-14 402 406.3 397.3 399.6 400.3137 127588 3577
7-Oct-14 403 405.35 399.85 403.45 403.4485 216322 5706
1-Oct-14 403.85 407.1 401.6 403.15 403.3279 306302 9015
30-Sep-14 406 408.8 401 404.25 403.4913 324303 12014
29-Sep-14 406 406 399.85 403.05 402.9752 280645 8659
26-Sep-14 407 408.5 402 405.05 405.0663 466089 8640
25-Sep-14 404 417.85 399.5 406.8 408.0073 204102 6492
24-Sep-14 406 408.2 395.55 403.85 401.3055 178358 3441
23-Sep-14 415 415 405.2 406.55 410.1214 155385 3982
22-Sep-14 415 417.9 409.8 415.1 415.2989 263435 4836
19-Sep-14 415 419.9 409 414.85 414.5624 150081 4290
18-Sep-14 414.05 418.8 411.8 415.8 415.9966 148919 6520
17-Sep-14 415 418.05 412.25 414.05 415.0189 181352 8597
16-Sep-14 413.7 417.2 410 412.6 413.3912 253175 11177
15-Sep-14 412.6 413.95 408.4 411.45 411.2411 360773 11553
12-Sep-14 409.85 415.15 407.15 413.15 410.5749 501695 11398
11-Sep-14 408 413.7 402.4 405.65 406.6248 606297 8927
10-Sep-14 407 411.6 403.6 407.8 409.4727 477902 5759
9-Sep-14 402.8 410.8 399.95 406.05 406.9639 367889 7435
8-Sep-14 405 407.45 401.65 403.2 403.4953 608392 8942
5-Sep-14 404.05 407.85 396 400.55 400.7435 339422 9879
4-Sep-14 406 408 399 405.35 400.6218 629836 15811
3-Sep-14 392 408.25 391.5 403.15 404.2535 758387 16698
2-Sep-14 378 394.05 377.05 391.9 389.4856 434025 20326
1-Sep-14 371.5 378 370.4 375.95 375.9157 343086 10871
28-Aug-14 369.5 372.8 368.45 369.7 369.8395 169376 2465
27-Aug-14 368.5 373.55 367 369 369.1723 277499 5455
26-Aug-14 369 375.5 365.8 368 370.457 90773 2878
25-Aug-14 365 370.2 365 369.1 368.6396 302758 3692
22-Aug-14 371.35 372.15 364.2 365.2 366.3451 366230 7156
21-Aug-14 372.6 375 368.5 371.1 371.2086 404317 4948
20-Aug-14 380 385.7 373.55 374.05 377.6973 249813 5933
19-Aug-14 375.95 384 375.6 376.9 378.9012 1062136 5950
18-Aug-14 365 376.65 363.85 376.35 372.7235 204033 5224
14-Aug-14 367.5 369.75 363.45 365.55 365.9733 379381 5964
13-Aug-14 371 377.9 365.55 368.3 370.0855 157205 4654
12-Aug-14 377 378 368.9 369.9 370.5263 122203 3250
11-Aug-14 375.3 378.9 372.95 376.2 375.8265 151713 3852
8-Aug-14 365 375 361.7 373.7 369.5357 261668 7133
7-Aug-14 369 370.9 363.5 366.05 367.7146 334078 4607
6-Aug-14 375 377.3 365.5 367.45 369.3871 187577 5861
5-Aug-14 377.55 380 373.55 374.5 375.2715 121175 3273
4-Aug-14 383 386.7 373.55 376.85 377.7003 228231 6533
1-Aug-14 372 386.8 370 379.55 381.67 426384 13270
31-Jul-14 373.4 375.05 370.35 372.6 372.9095 322819 9852
30-Jul-14 359.8 373.9 358.5 373 370.5657 711111 19540
28-Jul-14 356.2 356.7 351 354.35 353.6823 186525 4560
25-Jul-14 356 357.65 351.5 354.65 354.973 165734 7127
24-Jul-14 355 355.85 351.05 354.5 353.6819 250442 7627
23-Jul-14 355 356.5 350 354.25 353.3086 219354 10851
22-Jul-14 339 356.1 339 353.25 351.5292 571913 17742
21-Jul-14 336.7 340.55 334.55 337.05 337.8652 143336 4692
18-Jul-14 337 339.15 334.2 336.2 336.5531 107394 3320
17-Jul-14 336 339.65 335 336.5 337.6616 64089 2136
16-Jul-14 333.5 338 330 336.25 333.8811 114037 3839
15-Jul-14 332 335 330 334.1 333.0058 89867 2567
14-Jul-14 335 336 326.75 332.05 330.1389 172713 4953
11-Jul-14 335 337 330.65 335.4 333.5628 198982 5113
10-Jul-14 345 345.55 329.4 334.65 335.3468 405689 9174
9-Jul-14 341 344.3 338.25 340.05 340.3309 684096 6999
8-Jul-14 344 347 337.6 339.65 342.4632 137305 3630
7-Jul-14 340 347 339.75 344.6 344.7351 349074 12205
4-Jul-14 341.5 345.2 337.5 338.5 339.9647 1346567 7507
3-Jul-14 339 341 336 337.35 337.3162 380856 1853
2-Jul-14 336.15 339.85 336 338.5 338.4639 1144591 5054
1-Jul-14 337 341.45 334.8 335.4 338.1032 144955 3947
30-Jun-14 332.5 338.1 332.5 336.9 335.6239 196795 4152
27-Jun-14 338.65 339.3 329.5 331.6 331.3825 342348 7447
26-Jun-14 337 340.7 335.45 338.65 338.21 263842 3960
25-Jun-14 340 340 332.1 336.35 333.8396 1000443 8284
24-Jun-14 342.45 345.25 339.3 340.95 341.6502 220045 3397
23-Jun-14 339.35 342.6 338 340.9 340.6359 128338 3304
20-Jun-14 339 339.75 334.05 338.3 337.8101 241623 3728
 19-Jun-14 342 344.85 336.1 337.5 341.4624 183174 4718
18-Jun-14 340 344.7 336 339.65 340.95 220602 6431
17-Jun-14 333 340.15 333 339.25 338.6189 339350 5364
16-Jun-14 333 335.35 328.1 333.25 332.5866 181842 5301
13-Jun-14 343.9 343.9 329.35 333 334.2682 388938 10287
12-Jun-14 351.4 352.15 339.7 341.55 343.2816 404896 11098
11-Jun-14 365 365 350.1 354.2 357.6734 363142 8994
10-Jun-14 362.5 367 356.6 361.15 361.6875 690833 14318
9-Jun-14 356.8 363.45 353.45 356.45 358.1461 605728 11860
6-Jun-14 358 366.75 351.4 355.8 355.3719 794139 14669
5-Jun-14 355 360.2 351.4 355.95 355.8781 384250 8144
4-Jun-14 360 361 351.3 353.45 355.5289 214973 6558
3-Jun-14 365 366.25 355.55 359.15 360.5839 315431 10437
2-Jun-14 346 364.8 341.65 361.3 355.6425 526372 11706
30-May-14 340 346.5 338 344 344.1569 196545 4003
29-May-14 345 349 335.5 338.1 343.384 368493 9305
28-May-14 336.4 344.05 334.8 341.75 340.1011 339941 11534
27-May-14 340 340 333.5 335.7 335.6306 143889 4777
26-May-14 346.2 348.8 336 338.2 341.3279 235114 7114
23-May-14 333.4 347.5 333 342.4 343.3689 352153 9276
22-May-14 338.55 340 331.45 332.4 334.4582 264912 8269
21-May-14 349.45 350 337.1 340.7 343.2476 336661 8103
20-May-14 339 349.85 339 347.75 344.8261 753537 13784
19-May-14 335 344 332 338.3 340.1555 337221 6069
16-May-14 325 344.15 325 332.25 336.2424 830976 17168
15-May-14 325 325.75 318.7 321.55 321.866 125267 4214
14-May-14 324.7 325.05 320.6 323.45 323.0044 134413 6333
13-May-14 320 325.5 315.15 319.9 320.353 247354 8023
12-May-14 313 319.8 310.9 317.75 316.4738 204909 7666
9-May-14 308.5 313.8 304 310.05 310.912 259999 7141
8-May-14 311 315.3 307.15 307.9 310.4629 233715 7036
7-May-14 313 316.1 305.7 310.95 309.4827 259432 9272
6-May-14 320.05 323 313.6 315.25 316.9589 134604 5064
5-May-14 327 327.45 319.15 320.75 322.5049 115207 3862
2-May-14 328 331 322.15 325.7 326.9726 201945 9451
30-Apr-14 340 342.8 323.8 327.65 333.4655 345860 10782
29-Apr-14 339.6 341.2 330.9 335.15 336.9515 430239 13602
28-Apr-14 341.45 343.35 334.95 337.9 337.9551 89002 3270
25-Apr-14 339.15 345.4 337.15 341.05 342.651 175600 6484
23-Apr-14 337 341.35 335.05 339.1 339.1131 154170 5433
22-Apr-14 334.9 337.7 332 335.3 335.0206 112314 4923
21-Apr-14 325.5 335.75 325 334.85 330.8409 166929 5246
17-Apr-14 324.55 326.75 321.3 325.1 324.1692 118017 3574
16-Apr-14 326 330 321.5 323.3 326.0459 155664 6561
15-Apr-14 322 329.9 321.3 324.65 326.6115 154903 5451
11-Apr-14 318 323 316.5 321.9 321.2139 134440 5748
10-Apr-14 319.25 324.65 317 319.65 321.5578 146309 5083
9-Apr-14 318.6 321.5 317 320.2 318.8093 76416 3125
 7-Apr-14 312 326 312 317.7 316.8186 49732 2426
4-Apr-14 322 322 315.4 316.25 317.2988 127251 3261
3-Apr-14 327 327.8 320.1 321.85 322.7039 236528 5399
2-Apr-14 318.25 328.5 318.25 326.1 325.1345 298195 6678
1-Apr-14 318 321.2 312.1 315.55 315.8888 145027 4657
31-Mar-14 318 327 316.3 318.9 322.109 337665 7129
28-Mar-14 311 319 309.7 317.5 314.1655 342683 7362
27-Mar-14 300.35 315.6 299.8 310.7 308.9203 861069 14028
26-Mar-14 296.25 299.45 295 298.75 297.017 286533 4496
25-Mar-14 294.5 297 289.8 295.15 293.0683 233258 4012
24-Mar-14 295 297.6 292.5 294.05 294.2105 153168 5267
22-Mar-14 293 294.95 293 293.65 294.0237 20272 412
21-Mar-14 300 300 291.65 292.35 293.9399 257118 4530
20-Mar-14 300.4 304.1 294 295.35 299.8209 152674 3381
19-Mar-14 296.3 301.8 295.65 299.3 299.5297 168878 4274
18-Mar-14 296 299.05 294 295.3 296.1307 106376 2199
14-Mar-14 302 302.5 290.6 295.1 294.9781 251792 5704
13-Mar-14 300.2 303.9 298.1 300.9 301.7707 88756 2130
12-Mar-14 305 307 298.25 299.8 300.8188 293062 5981
11-Mar-14 305 306.4 299 302.85 302.5946 198241 4301
10-Mar-14 302.05 309.9 301.5 304.95 306.0485 235797 5481
7-Mar-14 288.5 305.2 287.6 301.4 299.0123 658928 13589
6-Mar-14 283.5 286.55 283.5 285.8 285.4334 207487 4327
5-Mar-14 291 291 282.3 282.8 284.2626 332163 5404
4-Mar-14 289.8 290.7 285.85 287.6 287.8906 255343 4078
3-Mar-14 289.7 290.5 285.3 286.5 287.6152 174914 3603
28-Feb-14 290 292.15 283.7 287.5 287.6098 250864 5198
26-Feb-14 289.95 291.95 285.5 288.15 289.329 361142 7183
25-Feb-14 284.1 289.3 284.1 287.35 287.4723 806919 4733
24-Feb-14 288.5 292 282.1 282.9 286.3675 477091 11305
21-Feb-14 297.2 298.35 286.55 288.2 291.5658 515122 10236
20-Feb-14 303 303.5 296.1 296.85 298.7127 271062 5541
19-Feb-14 303 305.5 301.75 302.85 303.6211 157651 3468
18-Feb-14 307 312 299.4 302.2 302.963 415609 12070
17-Feb-14 310 310.75 303.1 305.1 306.2194 172892 3665
14-Feb-14 302.6 317.5 302.1 305.2 307.7871 476108 10383
13-Feb-14 308 309.85 301.15 302.6 303.5724 135871 3035
12-Feb-14 306 308.95 301.6 308.15 306.5314 719656 16999
11-Feb-14 305 307.8 299.8 305.35 302.6921 1226275 11649
10-Feb-14 315.85 315.85 305.6 307.4 309.5551 389061 6355
7-Feb-14 316 318.3 307.5 315.5 313.8242 414783 9542
6-Feb-14 314.45 319.3 312 315.25 314.9782 391007 5253
5-Feb-14 318 318 311.4 314.45 314.477 198291 5782
4-Feb-14 304 317.65 299.55 316.45 310.9091 791228 16381
3-Feb-14 314.5 314.5 304.3 305.95 307.0382 212225 11901
31-Jan-14 310.9 316.4 309.1 315.15 313.4237 189686 7056
30-Jan-14 302.9 311 300.9 308.4 307.3782 765600 14108
29-Jan-14 310 314.8 291.25 301.65 306.283 728056 21957
28-Jan-14 308 309.75 302 306.3 305.4796 215055 5623
27-Jan-14 309.9 312.2 304 307.05 308.1566 226288 5135
24-Jan-14 313.9 314.25 308.05 313.3 311.5738 145614 5199
23-Jan-14 311 315.9 306.8 314.65 313.5674 176662 8454
22-Jan-14 305 311.9 305 309.75 309.8565 244358 7651
21-Jan-14 311 311 302.6 305 305.5213 401281 13460
20-Jan-14 313 313 307.5 308.75 309.319 206472 5198
17-Jan-14 317 318.45 306.7 311.2 312.7911 319260 8343
16-Jan-14 332.05 332.05 314 315.5 320.923 1197497 12428
15-Jan-14 330 332.85 329.25 331.55 331.2181 70914 1543
14-Jan-14 330 330.9 326.45 328.7 329.0894 59068 1373
13-Jan-14 334 334 329.1 331.25 331.1023 53599 1416
10-Jan-14 330 333 327.8 330.6 330.5315 68561 1506
9-Jan-14 332.75 333 327.6 329.2 331.1813 125915 1739
8-Jan-14 333.7 333.85 328 332.55 331.8646 88589 1650
7-Jan-14 329.55 334.4 327 331.65 330.4378 104859 2507
6-Jan-14 329.8 330.25 325.7 328.8 328.802 66077 1806
3-Jan-14 329 330.5 324.25 328.85 328.2411 136976 2627
2-Jan-14 339.7 339.7 325.95 328.1 333.9217 969039 4577
1-Jan-14 332 339 330.5 337.6 335.4841 145027 3158
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
28113671 12288 13.24 6.25 2.25
23402395 21602 27.76 7 3.35
28393894 12465 13.18 6.6 0.7
30131631 18920 18.62 11.5 1.65
30357335 25533 24.68 11.75 -4.75
82335487 230859 82.49 5.4 1.4
37667701 59498 46.66 11.1 -9
27245120 14717 16.35 5.9 -2.25
32598545 37384 34.61 6.9 -1.85
25503725 36265 43.65 7.45 -4.85
50018821 55020 34.29 10.9 -8.5
54553110 50070 29.31 4.55 -1.55
16486855 21875 43.13 8.15 -7.25
11319110 10788 31.37 4.6 3.2
43131378 10823 8.24 3.55 -2.15
61004907 33639 18.29 9.05 -4
33557961 33190 32.81 5.15 2.7
36300773 14045 12.78 9.2 -1.1
49346521 23743 15.82 6.65 2.2
43786712 26370 19.6 10.9 9.45
36639132 30061 26.12 6.3 1.85
72459250 17482 7.71 11.55 -6.45
28834814 11510 12.97 3.7 0.4
63163664 59598 30.41 8.1 3.2
97924277 55703 17.84 18.2 16.5
39246221 33668 25.84 9.35 -7.15
32888172 23004 21.03 5.25 2.5
29621601 23034 23.49 9 -3.7
49441933 58206 35.27 9.85 4.05
28256778 20805 22.13 7.85 -3
1.2E+008 261062 65.83 8.3 1.3
1.3E+008 177707 40.8 20.25 -13.75
42469179 49091 35.58 7.8 4.55
25052973 14705 17.58 10.65 -0.1
32026130 38677 36.46 9.6 -6.45
25967024 24952 29.79 9.85 3.2
70339139 110223 45.83 21.25 6.05
17003321 15046 26.91 5.4 -0.7
32944853 14212 13.21 6.95 -4.7
36601771 12410 10.42 6.2 -3.2
59115201 15906 8.37 9.45 0.05
26856892 9201 10.75 7.15 -5.15
20391721 10582 16.49 4.65 -3.3
9948607 4061 13.03 6.95 -5.45
34844956 19061 17.48 5.25 -4.4
50302804 36752 23.33 11.2 6.65
1.2E+008 71940 19.71 7.7 0.55
41363231 14392 10.7 10 7.05
1.4E+008 370248 80.18 4.1 -0.5
20946446 14647 21.53 7.6 -4.1
48958407 25949 16.34 5.55 4.25
20886463 12215 17.95 5.5 0.3
38709550 18688 14.61 9.95 5.35
71142795 41305 17.43 9.4 -4.75
28766164 14475 15.33 7.75 -1.2
34204932 31428 28.48 9.4 -8.45
37148706 11494 9.79 4.65 -3.4
54841290 17596 10.29 6.55 -2.85
60335095 17592 9.41 5.5 -2.15
44718057 22134 16.03 9.85 5.75
35766620 14022 12.57 8.15 6.45
17986891 9410 16.63 4.75 3.75
45087417 15934 11.02 7.8 2.95
28293687 16463 18.53 9.45 -6.5
49800667 33747 21.56 13.15 8.45
38357472 31277 25.76 11.4 -6.05
36860283 33278 29.04 9.4 -6.55
41216157 45961 36.61 5.8 0.25
48970503 70826 47.1 5.3 2.2
45664527 35308 24.8 3.9 2.1
45913424 26213 18.3 5.7 -4.05
81738022 19477 7.7 4.4 0.55
34706179 23760 22.15 5.8 0.5
52273011 42785 26.3 6.75 2.5
32826010 14554 14.19 4.9 1.3
1.5E+008 212658 44.74 7.05 -2
49628118 23543 15.31 8.65 -5.55
60322765 42997 23.05 10.75 1.85
82372986 45284 17.56 5.65 0.9
3.0E+008 532894 55.58 10.1 2.7
5.2E+008 382420 23.13 14.2 10
2.2E+009 5092070 70.57 30.15 -20.3
64811051 42639 21.86 7.85 -0.15
96700070 81526 28.12 13.3 -8.9
63542047 41188 22.11 12.15 -1.25
82365681 16526 6.91 6.2 -2.15
32869895 30171 31.95 10.1 -6.85
24789529 16392 23.4 7.95 0.6
37138970 20018 18.85 11.15 4.65
33338504 15737 16.49 7.7 -1.8
25892813 16373 22.14 6.5 -2.95
46932722 23039 17.19 7.15 3.4
58067726 36341 21.72 5.95 1.7
35324947 21353 20.81 10.95 -5.45
1.2E+008 242904 70.62 4.95 3.85
2.0E+008 530943 91.89 4.65 -0.8
73587103 19205 9.11 9.2 -3.65
79645213 98300 43.21 10.3 -3.15
1.1E+008 162634 50.08 15.7 -13.1
1.0E+008 30106 10.53 11.35 -3.7
49698043 24185 17.57 13.7 6.25
62523217 21253 12.09 6.5 -2.15
42004256 19676 16.89 8.85 -6.95
49470219 20354 14.97 6.9 1.55
98192657 156147 57.75 14.95 -9.95
1.9E+008 76567 15.24 19.15 -11.3
77387024 45686 21.99 9.25 2.55
20568514 8618 15.48 6.45 -3.9
32449670 16843 19.17 8.5 2.9
66554085 19879 10.97 5.6 0.05
1.6E+008 309071 68.61 6.2 2.8
5.9E+008 1213771 74.29 5.8 2.8
2.3E+009 6020569 95.14 9.7 4.3
1.2E+008 62844 19.95 18 -15.65
65184876 62357 35.89 13.5 12
28198942 19462 25.26 5.25 3.35
23748945 8295 12.63 5.5 -1.1
3.9E+008 1013790 95.02 4.8 3.55
4.1E+008 1030269 90.63 9.15 -1.25
63216871 20784 11.67 9.8 -8
61794174 15941 9.46 9.2 -2.7
49784724 27021 19.98 11.3 -9.2
49007368 30252 23.03 8.65 5.8
51827335 31020 22.08 9.55 1.65
34617340 22459 23.51 13.6 4.15
22648272 6881 10.86 5.75 -0.65
39054986 18319 16.73 7.4 6.25
34320482 16898 17.33 8.05 -3.95
44904402 32017 25.19 13.15 -7.5
41808356 15316 13.32 6 2.2
80526255 115335 52.3 6.9 -3.85
15391174 12207 28.74 6.4 4.1
96777036 136933 51.27 12.8 6.95
76339208 114980 53.03 14.85 9.15
32234775 13600 14.58 9.65 -4.75
97113525 159542 57.67 5.8 3.8
28395811 16182 19.4 6.25 1.3
27330556 26513 33.48 9.4 -8.6
49469176 37401 26.55 5.9 1.45
31368689 25232 28.37 5.7 -4.2
63002124 38101 21.5 7.25 -2.6
86015371 127778 51.92 5.15 0.15
66548709 58082 30.64 10.7 -9.2
67193934 64347 34.42 11.4 -8.8
68639012 62660 33.35 8.15 2.95
46397230 31389 24.33 11.8 8.15
89377291 50833 20.03 9.9 -5.85
70020270 83402 42.34 5.25 3.4
52001518 37899 25.74 7.4 -0.25
33909881 17091 17.8 7.05 0.6
25292150 15413 21.36 6.5 5.45
4.9E+008 1298454 91.92 5.1 -0.65
29761123 28198 32.77 9.6 6.9
91825497 91424 34.12 6.3 -2.55
1.0E+008 196994 65.45 8.25 -7.1
47092055 50864 37.8 5.3 1.15
1.2E+008 208485 62.43 10.1 -5.5
55341630 24490 15.46 12.8 -0.5
1.6E+008 296440 65.69 7.05 -5.05
60414940 28714 17.15 7.9 -1.7
1.8E+008 71342 14.14 19.45 -5.5
33731879 20956 22.7 8.7 2.05
29010295 21052 26.4 8.95 6.6
69954730 17597 9.04 9.6 2.35
55047256 20784 13.5 14 -6.8
59542851 38843 23.67 10 -7.2
81171033 43686 19.7 12 7.1
25002345 11025 15.82 7.75 -6.15
70987200 31850 16.4 12.1 -9.1
1.6E+008 82951 19.25 14.75 -9.9
1.7E+008 38481 8.36 19.8 7.65
36441538 15378 15.19 7.65 2.4
51223554 21932 15.42 8.85 3.85
27511296 17781 22.89 7.75 -2.9
35500819 8023 8.02 7.35 0.25
48820131 14530 10.66 10.8 -8.5
46013152 13996 10.86 10.5 4.25
83939173 30149 12.79 14.3 1.8
86187031 95909 38.87 8.05 0.55
87259650 43724 17.36 8.5 6.3
48766730 29966 20.32 11.95 1.3
24063068 14981 20.66 6.05 -3.85
37254026 18028 16.23 7.5 0.65
65512095 68978 35.29 16.7 -15.05
60918094 50440 28.42 13.9 11.05
96181447 72737 25.5 18.3 -15.1
36689499 29001 27.92 10.35 -2.15
94524304 99777 37.33 8 -4.15
30320572 20583 23.97 11.6 4.6
60887544 48758 28.29 13.8 -8.35
71418196 53119 26.63 9.7 7.05
1.0E+008 69334 23.23 11.3 -3.7
79272180 55077 24.42 10.35 9.25
72112701 88658 42.3 8.45 -3.25
8.0E+008 2027388 88.56 14 1.9
24594619 21617 29.78 8.75 0.6
78622148 94071 41.04 8.25 5.6
27831210 14177 17.18 10 2.5
1.0E+008 204420 67.63 7 5.85
65539847 82702 42.06 7.7 3.6
36819157 40430 36.53 12.85 8.95
2.9E+008 800302 89.82 7.6 4.3
42194600 13517 10.62 9.45 -3.35
2.3E+008 538136 78.61 13.55 12.2
79767649 79522 32.3 6.8 5.95
40254527 22856 18 12.4 5.5
1.4E+008 141316 33.03 9.15 -1.25
42252568 29478 22.31 11.55 -10.7
45104815 35122 25.08 6.85 -1.55
70673500 129315 59.16 6.7 2
81141084 88141 35.35 14.5 -11.8
39686453 24314 20.24 10.8 3.1
51825815 41525 26.05 11.2 3.4
4.7E+008 1326819 91.08 6.8 1.65
54659361 69662 39.92 12.55 4.4
79562819 105343 42.23 11.1 -4.4
99057870 80859 26.1 12.65 -8.35
79347483 35185 14.01 21.1 16.25
3.4E+008 714072 65.62 10.6 -1.4
3.5E+008 955176 84.84 5.4 -1.55
2.0E+008 402326 61.92 6.35 2.95
1.0E+008 163976 49.06 8.35 3
87942881 162003 56.46 5.9 3.4
1.7E+008 375986 68.67 3.85 -0.5
2.8E+008 754538 79.57 5.4 2.25
96189894 190898 59.94 8 5.2
41283022 37761 26.99 7 5.5
1.0E+008 76064 21.27 14.65 -0.45
51731908 34773 19.68 6.75 -3.7
1.0E+008 131462 37.63 7.8 -1.1
1.1E+008 190302 49.56 8.3 -0.8
1.4E+008 203590 42.38 19.25 -10.15
52623813 83018 48.63 7.95 0.4
38003319 17799 14.38 10.8 4.4
31698789 27409 26.53 11.25 8.15
73710942 86388 35.25 14.25 -3.65
55428169 88770 49.01 7.75 -4.7
1.5E+008 240238 48.64 10.3 1
1.3E+008 178775 43.93 19.85 -11.3
1.7E+008 315213 57.27 10.95 -5.85
83716304 195666 74.6 8.4 0.3
43523305 28046 20.76 6.3 -0.05
80626612 16815 6.69 9.1 1.95
38167958 11043 9.48 13.05 -7.95
28189633 10619 12.2 7.3 0.05
39599128 31320 25.98 16.7 -11.4
28298181 11283 13.59 6.2 2.55
30979952 21272 23.19 8.6 6.25
18542770 9184 16.63 7.05 -5.75
28550616 15086 17.65 5.8 3.3
33729695 28406 28.05 7.45 -6.35
39368404 32116 27.3 10.75 4.4
37644534 38545 33.77 8.5 7.15
67564664 58318 27.93 7.75 2.7
68541663 90532 42.21 5.95 3.25
62552993 89381 45.74 5.35 -2.8
50212696 91588 58.75 3.4 1.2
60804573 50471 26.4 12.55 10.7
37302983 24780 20.48 4.4 1.4
38649718 23270 18.47 6.35 -2.65
28475606 28775 31.39 5.7 -4.35
26820720 22519 26.18 5.45 1.55
53774664 49535 28.64 9.8 -7.1
73079657 133587 58.15 5 -2.1
92780800 152613 52.71 5.25 -2.5
44270417 23060 16.69 5.75 3.25
1.8E+008 335964 58.92 7.75 -1.3
1.7E+008 187660 35.62 8.8 -2.05
3.1E+008 506842 52.96 14.7 -12.3
2.6E+008 582523 75.15 9.7 -7.5
13121812 6737 17.55 5.2 -0.5
23253886 15572 22.95 5 0
27169057 14381 18 10 4.25
63542205 98212 52.56 8.95 -3.35
50321944 39448 26.57 10.1 3.15
36578026 23879 22.01 8.25 4.2
93707881 160952 57.8 9.45 0.1
22713264 7365 10.81 8.6 -5.35
1.1E+008 241920 77.38 8.35 0.9
1.3E+008 320383 80.22 9.7 8.05
9287982 11264 40.31 6.65 -0.9
1.1E+008 202776 60.74 8.05 -1
45770352 21093 15.3 17.4 -2.15
48444552 37098 25.62 23.45 4
94595106 47825 17.17 11 -9.1
29053209 27027 32.17 7.1 -2.35
24720447 23400 32.92 9 -3.55
23351083 15322 22.82 8 2.4
52723387 48365 32.7 16.2 -6.2
52198416 30135 20.39 9.45 -3.05
48218769 33201 24.6 7.8 5.7
48638544 14004 10.11 5.65 0.3
1.4E+008 74006 18.82 18.7 -13.1
46709273 31628 24.57 17.25 -14.25
68208561 49089 26.65 9.75 6.45
54343227 23934 15.96 8.05 -2.2
83294541 60865 26.39 19.1 13.4
62183631 37641 20.93 11.1 2.05
86454145 45287 18.32 9.35 4.15
57497761 55953 33.69 8.2 -3.35
80733867 138466 59.35 8.55 -4.05
28998567 27102 32.67 4.5 1.75
34906999 26101 25.9 5.6 4.4
91327559 110947 41.48 8.75 -1.7
47401278 38232 27.67 9.2 -6.7
93029818 197664 74.13 4.75 1.7
87802463 145982 57.59 8.2 7
1.8E+008 395803 76.51 4.7 1.55
48436727 27507 18.96 13.95 13
1.9E+008 315583 52.91 11.65 -3.55
1.6E+008 273627 54.67 12.4 -9.65
2.2E+008 453228 69.91 6.4 -4.95
2.7E+008 523594 67.12 6.55 -3.25
1.6E+008 321580 68.17 13.4 -11.2
1.7E+008 328468 70.32 8.3 -3.4
29480680 30635 37.11 9.8 -3.35
47121336 46879 35.66 9.45 4.1
30611476 33268 38.12 5.9 -4.5
25797992 21564 29.35 8.65 5.15
54125817 45205 29.22 8.8 -7
75836760 67289 31.03 9.25 -5.05
1.5E+008 165134 38.1 18 0.35
38409542 28061 25.11 9.4 -2.15
87323114 162713 64.5 6.7 -2.95
45497439 35354 27.04 9 2.6
22033482 17113 26.94 4.75 1.75
33980810 36702 37.06 10 -4.65
1.2E+008 200770 57.6 11.9 -6.65
78170717 55376 25.2 19 -10.5
56085344 29711 18.96 12.8 7.05
60991631 48777 27.69 8.25 -2.5
67866804 45899 23.13 13.4 -9.25
1.2E+008 66863 19.47 28.9 -1.3
1.1E+008 88155 27.98 29.35 -12.6
1.6E+008 129127 30.66 17.3 -5.05
85577281 53911 24.31 18.1 -10.65
68089889 34913 19.49 12.05 -1.9
39509343 25757 25.33 10.45 -9.65
38546519 17318 17.59 11 -5
98297093 79110 31.45 13.35 6.85
1.4E+008 57087 16.16 36.4 -17.65
65783829 41380 24.88 14.5 -8.1
78787299 67130 34.65 9.4 -6.15
65535990 76115 47.81 7.45 -0.9
1.1E+008 120296 47.15 6.55 -4.3
91036914 71808 32.92 8.15 -3.2
1.7E+008 90579 22.54 11.9 -10.1
1.3E+008 73806 24.23 16.65 -10.3
76906307 67164 36.68 5.45 -0.55
55311265 47997 36.55 11.4 -4.4
46710829 30449 27.28 12.5 -1.05
55577352 39288 29.25 13.9 5.4
27917876 20311 30.12 15.9 -10.15
66592305 57674 36.57 16.25 -12.2
1.0E+008 121461 51.09 8.8 2.25
1.1E+008 184639 76.15 10.15 -7.4
1.3E+008 140683 47.91 10.5 -5.45
1.7E+008 130848 34.31 18.2 6.75
1.5E+008 230757 66 6.15 0.45
90743569 110556 52.13 6.5 -1.15
1.1E+008 190498 70.52 6.5 -0.75
57831008 62222 45.43 5.8 1.05
25960612 18720 30.49 5.1 -1.2
26182859 16168 26.16 7.25 3.9
77764736 67858 36.83 17 -15.45
81413997 41562 22.33 13.5 3.65
2.3E+008 136106 25.2 10 -1.65
31078564 14625 20.37 6.2 -1.85
72229713 78466 47.08 10.75 0.4
89739264 73248 35.52 5.7 1.8
1.8E+008 208898 49.94 12.45 5.75
82835160 81881 42.04 8.75 2.5
52536890 16737 13.36 7.65 4.9
44247312 28487 26.51 10.9 -2.5
63640116 34458 22.74 13.15 -8.9
63825752 81464 54.48 6.75 3.5
37440119 34073 38.75 7.9 -5.6
82759819 27825 14.48 7.2 1.9
57298160 26190 19.55 12.3 -9.8
78042509 49552 27.48 12.15 6.95
7.3E+008 1414096 82.09 19.1 7.55
1.9E+008 248084 54.41 9.75 6.2
2.2E+008 463217 86.64 6.05 1.1
78776496 60406 31.79 6.3 -2.8
43275819 13616 13.04 12.85 4.5
75861012 66596 36.12 9.1 -5.95
79435491 55820 29.11 9.9 5.95
29053121 8771 12.29 9.5 -5.2
21356293 8173 15.76 8.05 -4.45
1.4E+008 118045 34.44 8.05 -0.55
1.6E+008 200681 53.42 10.35 -2.65
74510879 25613 14.29 13.6 2.3
1.0E+008 27292 11.28 11.35 -1.05
1.1E+008 84796 31.43 10.25 -0.6
5.3E+008 463928 36.62 32.45 23.05
2.1E+008 269741 51.68 13.2 -9.7
1.2E+008 127979 42.69 12.8 9.6
65182723 46389 28.57 8.6 -0.15
1.3E+008 103506 33.23 16.2 7.4
1.0E+008 84857 32.64 6.65 -0.2
54634379 39024 28.49 9.1 -5.85
91880779 96818 42.21 5.9 2
2.2E+008 362728 65.94 10.4 -0.2
60837291 50699 33.09 8.05 4.9
1.2E+008 84694 28.5 7.95 5.9
72055357 44688 23.98 10.8 1.6
3.5E+008 744737 83.39 19.05 -10
74352495 46429 24.58 10.25 -4.5
58427309 48541 33.14 7.5 -2.1
67164285 46510 27.55 5.8 3.45
1.3E+008 75116 22.68 16.1 6.45
2.1E+008 90478 16.77 16.8 -2.35
77082831 70245 35.15 9.35 -5.15
89930374 47287 20.31 19.85 15.95
1.1E+008 108105 37.76 16.15 -6.35
1.3E+008 33796 10.42 18.5 -7.5
1.5E+008 45210 11.63 25.2 13.8
51447016 15737 12.13 16.65 -4.6
1.1E+008 141715 50.25 8.3 3.7
31662353 14855 18.76 5.4 -0.4
78641773 74174 37.37 10.1 4.4
1.0E+008 110244 42.9 14.55 0.6
53348991 23839 18.03 8.6 -3.6
87653591 43218 20.41 21 -11.95
63110042 18681 12.4 8.55 1.35
70128982 16032 9.47 15.75 -10.4
1.9E+008 196586 42.93 20.65 19.4
1.1E+008 94495 35.69 11.85 4.35
3.3E+008 663012 83.15 16.25 -13.2
3.2E+008 281709 36.91 14.9 11.5
2.7E+008 395748 58.73 13.85 3.5
1.2E+008 115648 38.17 9.85 -0.6
1.9E+008 278168 58.5 10.75 7.3
2.6E+008 392722 59.6 10.65 4
1.4E+008 166919 45.45 15.4 8.95
1.1E+008 64390 22.79 32.75 -24.8
5.1E+008 701510 55.43 13.45 7.75
3.3E+008 565363 68.2 10 6.85
93292802 96189 40.49 14.85 4.3
2.0E+008 284440 54.91 11.55 2.25
1.5E+008 209369 53.55 9.45 -0.65
41248744 15863 14.71 5.4 -3.9
1.1E+008 124014 44.77 9.15 -3.9
3.3E+008 669870 78.43 12.45 -3.9
1.4E+008 123556 35.8 13.05 -8.95
2.3E+008 168658 29.38 12.6 1.35
3.8E+008 393699 41.51 13.1 7.5
3.6E+008 337095 35.73 31.6 22.6
2.7E+008 138403 18.74 38.2 24.9
59976322 63288 36.19 8.95 -4.45
46086550 27883 20.98 7.4 -3.6
76220276 51690 23.96 9.1 1.15
49361936 36708 25.86 6.5 -0.45
1.9E+008 395704 73.56 16.1 -9.35
56162373 31684 20.12 7.55 0.55
47944395 35628 26.14 10.4 0
52768463 29881 19.8 6.6 -1.55
39379856 27225 24.05 5.5 -1.9
60967336 26971 15.2 8.75 -3.35
45612832 36179 27.57 5.95 -3.35
52774561 34105 22.76 10.6 -7.25
40561588 24343 21.32 7.65 -0.2
70243877 89016 44.71 15.95 -9.2
53667532 39155 26.36 12.7 4.55
1.2E+008 163131 49.1 6.9 1.1
2.8E+008 511418 65.07 9.95 -5.3
1.4E+008 222033 55.38 12.5 -1.7
58915251 41655 25.15 9.6 2.8
39303300 27868 25.36 12.5 -10.4
51725365 21529 15.28 9.45 2.55
89461267 38601 15.81 12 -6.6
93175278 77413 30.7 12.15 -5.4
71617091 40039 20.62 15.15 12.75
95754877 96462 36.41 15.5 -13.45
62632716 24436 14.49 13.65 -7.4
87951328 62330 26.21 14.9 2.05
1.1E+008 59161 20.96 22.75 -19.75
1.0E+008 45943 17.41 12.2 10.7
2.3E+008 248108 41.63 15.65 11.7
70355797 47305 24.78 11.7 -0.55
1.3E+008 153004 43.27 16.75 15.8
48547358 25942 18.86 8.8 4.05
81050730 136300 58.6 8.9 6.25
1.7E+008 316086 62.09 9.85 -5.25
39373814 20216 17.95 8.7 0.15
44177151 43704 34.23 3.3 -0.65
22227404 11605 18.18 7.5 -4.5
57046654 64762 39.66 7.75 -3.45
1.2E+008 137869 41.26 11.05 -6.6
43560629 65069 53.86 7.6 1.15
88595777 99548 39.93 7.5 0.7
2.8E+008 644212 81.68 8.6 -2.8
79007426 78552 35.65 10.85 -8.8
77169913 65524 30.96 4.9 0.85
70313710 80066 40.9 12.7 4.95
55592288 78432 49.73 5.35 4.25
25307331 10736 14.85 6.25 -3.35
35935762 16698 16.5 9.15 -1.4
56393643 68699 43.02 6.9 -1.65
1.2E+008 189314 54.03 6.1 -2.9
79515463 113196 50.49 6.7 5.15
87852889 110020 43.62 7.65 6.15
2.3E+008 389086 58.58 11.65 -5.65
63923363 60502 32.87 5.5 4.2
1.7E+008 284433 56.4 8.8 -3.45
1.1E+008 116993 37.85 10.75 3.6
62065252 64150 35.97 9.95 5.75
1.2E+008 165523 47.14 6.35 2.8
75523069 60745 28.11 14.95 -7.5
1.0E+008 62883 22.03 12.7 -6.5
1.4E+008 149422 38.1 18.95 -14.75
88787700 45932 19.19 7.55 2.95
82367181 83783 37.78 10.6 -3.3
90626402 111644 45.88 13.55 -8.15
1.0E+008 115224 42.86 9.65 -7.3
1.0E+009 2544994 97.04 9.2 7.75
32497969 27128 31.82 9.15 -5.35
1.2E+008 100083 31.98 11.85 -8.05
62982333 43404 26.67 10 -6.15
49903920 37420 29.66 13.1 -11.35
1.2E+008 118288 39.12 9.6 -2.85
33111955 22047 26.63 7.25 -4.05
49319998 31650 25.64 7.25 2.65
82871173 60274 29 11.05 -4.45
93403279 56795 24.42 12.55 1.9
1.9E+008 241104 50.48 12.2 6.9
36311142 26608 28.68 9.3 3.6
50465864 36689 28.37 7 -0.75
3.9E+008 829061 83.14 12.65 -0.15
42802671 33948 30.64 5.3 2.15
65036550 59268 35.22 10.6 -9.15
59513423 36749 24.1 8.5 -0.7
1.1E+008 40630 14.26 12.95 5.5
1.9E+008 210781 44.22 17.2 -14.7
1.0E+008 79368 30.35 9.5 -5
2.3E+008 185781 33.18 18.85 -14.7
79448476 77957 39.8 8.3 2.5
33741940 26558 31.97 7.7 -3.6
1.3E+008 116443 37.57 15.2 -7.35
87538559 89557 42.32 7 3.2
18729005 18753 41.1 3.9 -1.15
33548572 30376 37.33 7.5 -2.4
89227041 138085 63.65 12.5 8.45
1.8E+008 148613 33.02 6.15 4.7
72484333 62601 34.24 9.65 2.3
1.1E+008 135154 48.5 17.55 -9.85
39846064 13554 13.5 7.45 5.45
35804359 28175 30.51 13.5 -1.3
50334705 39666 31.19 13.35 -11.6
88491613 119100 54.53 6.25 2.75
51075230 28736 22.52 9 -2.4
87274782 123417 57.05 5.5 0.45
1.2E+008 203548 66.45 5.5 -0.7
1.3E+008 176996 54.58 7.8 -1.75
1.1E+008 159265 56.75 6.15 -2.95
1.9E+008 330822 70.98 6.5 -1.95
83275102 60419 29.6 18.35 2.8
71576038 76565 42.93 12.65 -2.15
63726709 59601 38.36 9.8 -8.45
1.1E+008 107777 40.91 8.1 0.1
62217936 52625 35.06 10.9 -0.15
61949795 63755 42.81 7 1.75
75264510 84616 46.66 5.8 -0.95
1.0E+008 111959 44.22 7.2 -1.1
1.5E+008 199193 55.21 5.55 -1.15
2.1E+008 296607 59.12 8 3.3
2.5E+008 407775 67.26 11.3 -2.35
2.0E+008 237871 49.77 8 0.8
1.5E+008 182312 49.56 10.85 3.25
2.5E+008 208686 34.3 5.8 -1.8
1.4E+008 149916 44.17 11.85 -3.5
2.5E+008 420162 66.71 9 -0.65
3.1E+008 265186 34.97 16.75 11.15
1.7E+008 130652 30.1 17 13.9
1.3E+008 224786 65.52 7.6 4.45
62641927 109973 64.93 4.35 0.2
1.0E+008 187042 67.4 6.55 0.5
33627489 24298 26.77 9.7 -1
1.1E+008 196445 64.89 5.2 4.1
1.3E+008 209501 57.2 7.95 -6.15
1.5E+008 279987 69.25 6.5 -1.5
94353707 80164 32.09 12.15 -5.95
4.0E+008 903857 85.1 8.4 0.95
76047896 77349 37.91 12.8 11.35
1.4E+008 256545 67.62 6.3 -1.95
58179286 49482 31.48 12.35 -2.7
45279429 48255 39.49 9.1 -7.1
57017771 32006 21.1 5.95 0.9
96695679 50720 19.38 13.3 8.7
1.2E+008 189001 56.57 7.4 -2.95
69288531 43220 23.04 11.8 -7.55
45473524 33727 27.83 6.45 -3.05
86202921 48197 21.12 13.15 -6.15
1.6E+008 70148 16.45 16.8 7.55
1.2E+008 133364 41.31 4.7 -0.8
2.6E+008 184800 25.99 15.4 13.2
65970592 60424 32.39 5.7 -1.85
58831092 57159 34.49 6.15 -1.35
88576802 93928 37.5 4.8 -0.5
77499645 49387 22.51 6.5 -0.75
2.0E+008 154766 27.06 17.1 14.25
48428253 39247 27.38 6 0.35
36143782 25414 23.66 4.95 -0.8
21640395 13538 21.12 4.65 0.5
38074795 29339 25.73 8 2.75
29926232 23704 26.38 5 2.1
57019274 53822 31.16 9.25 -2.95
66372986 82054 41.24 6.35 0.4
1.4E+008 194213 47.87 16.15 -10.35
2.3E+008 556861 81.4 6.05 -0.95
47021903 32606 23.75 9.4 -4.35
1.2E+008 158369 45.37 7.25 4.6
4.6E+008 1094775 81.3 7.7 -3
1.3E+008 315849 82.93 5 -1.65
3.9E+008 1062997 92.87 3.85 2.35
49009755 44314 30.57 6.65 -1.6
66049102 53266 27.07 5.6 4.4
1.1E+008 141169 41.24 9.8 -7.05
89233997 146552 55.55 5.25 1.65
3.3E+008 836692 83.63 7.9 -3.65
75178409 131741 59.87 5.95 -1.5
43716527 28218 21.99 4.6 1.55
81622694 126398 52.31 5.7 -0.7
62547035 64947 35.46 8.75 -4.5
75214247 37881 17.17 8.7 -0.35
1.1E+008 43287 12.76 7.15 6.25
60478220 27481 15.11 7.25 0.25
1.3E+008 106878 27.48 14.55 -10.9
1.4E+008 128407 31.71 12.45 -9.85
1.3E+008 65752 18.11 14.9 -10.8
2.5E+008 164122 23.76 10.4 -1.35
2.2E+008 250804 41.41 10 -0.35
2.8E+008 445382 56.08 15.35 -2.2
1.4E+008 72423 18.85 8.8 0.95
76429113 53595 24.93 9.7 -6.55
1.1E+008 57174 18.13 10.7 -5.85
1.9E+008 163674 31.09 23.15 15.3
67642317 61811 31.45 8.5 4
1.3E+008 90103 24.45 13.5 -6.9
1.2E+008 103263 30.38 9.25 5.35
48293548 32243 22.41 6.5 -4.3
80250967 61469 26.14 12.8 -8
1.2E+008 75608 21.47 14.5 9
88602002 87685 33.1 8.55 -6.15
1.2E+008 101022 30.01 12.9 -8.75
2.6E+008 272843 36.21 10.85 8.75
1.1E+008 158836 47.1 12 3.3
2.8E+008 174243 20.97 19.15 7.25
40319183 30575 24.41 7.05 -3.45
43415995 34087 25.36 4.45 -1.25
79240598 59895 24.21 10.35 -0.1
64848321 51635 25.2 8.9 4.75
80836803 76586 29.46 9.8 1.55
72559831 80645 34.51 8.15 -3.1
80289722 91078 35.11 10.4 -2.05
42663934 37704 28.01 9.4 -4.8
37154822 26284 22.81 8.3 -6.25
66030491 57821 28.63 8.85 -2.3
1.2E+008 52656 15.22 19 -12.35
1.4E+008 55981 13.01 10.3 -4.45
30078684 12324 13.85 8.4 -3.55
60169523 45336 25.82 8.25 1.9
52281060 40507 26.27 6.3 2.1
37627499 27483 24.47 5.7 0.4
55226942 61328 36.74 10.75 9.35
38257475 15781 13.37 5.45 0.55
50753604 38958 25.03 8.5 -2.7
50593106 41968 27.09 8.6 2.65
43183990 35413 26.34 6.5 3.9
47046793 40980 28.01 7.65 0.4
24362135 22953 15.02 4.5 1.6
15756024 8919 8.97 14 5.7
40376585 35839 28.16 6.6 -5.75
76328517 96204 40.67 7.7 -5.15
96953477 84364 28.29 10.25 7.85
45812408 49849 34.37 9.1 -2.45
1.1E+008 129552 38.37 10.7 0.9
1.1E+008 108559 31.68 9.3 6.5
2.7E+008 346135 40.2 15.8 10.35
85105183 162028 56.55 4.45 2.5
68360529 94999 40.73 7.2 0.65
45063632 46861 30.59 5.1 -0.95
5960449 9853 48.6 1.95 0.65
75577251 83992 32.67 8.35 -7.65
45774862 35632 23.34 10.1 -5.05
50583972 57947 34.31 6.15 3
31501204 24957 23.46 5.05 -0.7
74273125 77836 30.91 11.9 -6.9
26783960 22372 25.21 5.8 0.7
88158553 86159 29.4 8.75 -5.2
59986655 44047 22.22 7.4 -2.15
72165314 71509 30.33 8.4 2.9
2.0E+008 206812 31.39 17.6 12.9
59223712 51820 24.98 3.05 2.3
94421506 120996 36.43 8.7 -8.2
73510851 115553 45.25 4.85 -2.2
50307924 58279 33.32 5.2 -3.2
72150948 69113 27.55 8.45 -2.5
1.0E+008 89050 24.66 6.45 -1.8
2.3E+008 587247 72.78 5.2 3.25
1.4E+008 122399 25.66 9.9 -5.6
1.5E+008 187784 36.45 11.8 -9
80969657 73281 27.03 7.4 -6.15
47866176 29552 18.75 3.75 -0.15
1.3E+008 133516 32.13 12.6 -4.8
52942882 39563 22.88 7.65 -4.9
1.5E+008 138006 28.99 15.4 2.6
41246683 38966 28.68 8.7 -5.4
2.2E+008 505193 70.2 7.35 2.15
3.7E+008 903997 73.72 8 0.35
1.2E+008 275499 70.81 10.25 -8.45
1.3E+008 231851 55.9 10.8 -0.5
1.2E+008 294366 75.28 7.3 0.8
62357968 100579 50.72 6.6 -3.55
2.5E+008 410869 51.93 18.1 12.45
65161183 103205 48.63 10.2 -8.55
59452083 90975 47.96 7.3 4.25
2.4E+008 450503 58.84 10.1 5.5
2.2E+008 248663 34.15 23.55 -8.35
65694907 73321 34.09 7.75 -1.7
69732141 67363 29.77 8.2 -2.85
45369510 52071 35.76 6.2 -0.6
55395445 88474 50.08 9.1 3.65
75715918 91956 37.63 6.9 4.75
1.2E+008 183346 45.69 8.4 -6
63865707 68387 33.12 5.5 -4.25
99861696 85874 26.9 11.75 -5.8
3.8E+008 888819 74.22 18.05 -16.55
23488002 21225 29.93 3.6 1.55
19438655 12190 20.64 4.45 -1.3
17746753 12167 22.7 4.9 -2.75
22661570 11462 16.72 5.2 0.6
41700688 50291 39.94 5.4 -3.55
29399557 18946 21.39 5.85 -1.15
34649375 20659 19.7 7.4 2.1
21726251 12388 18.75 4.55 -1
44961149 20800 15.19 6.25 -0.15
3.2E+008 807581 83.34 13.75 -11.6
48654257 35622 24.56 8.5 5.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shares
30-Dec-16 573 573.1 565.75 568.2 570.0472 81529
29-Dec-16 564.15 567.7 562.35 564.3 564.9489 53298
28-Dec-16 566.15 572.35 561.15 562.65 566.9354 56221
27-Dec-16 553.95 565.65 553.95 562.9 562.8742 89347
26-Dec-16 584.9 585 548.3 553.95 559.2712 220631
23-Dec-16 563 588.9 552.55 582.75 572.869 282193
22-Dec-16 563 566.2 559.1 560.2 561.1904 44651
21-Dec-16 565 567.2 561.8 562.85 564.586 110187
20-Dec-16 573 574.5 561 562 565.9366 87445
19-Dec-16 566 573.05 561.75 568.45 569.1363 90328
16-Dec-16 562.5 569.75 561.25 566 565.5615 45830
15-Dec-16 570 576.2 560 561.6 565.538 118845
14-Dec-16 578.55 579.5 565 568.45 571.0398 71548
13-Dec-16 574 581 570.6 578.2 576.1262 38066
12-Dec-16 578 581.05 572.55 574.35 576.8038 38005
9-Dec-16 583.95 585 576 579.3 580.3414 70165
8-Dec-16 571.85 584.9 571 581.8 578.6271 150996
7-Dec-16 578 578 569 570.4 573.5217 77417
6-Dec-16 577 580 571 574.95 575.419 71788
5-Dec-16 571.4 580.7 571.4 573.2 576.3481 84982
2-Dec-16 565.05 573 565.05 571.4 570.6313 87823
1-Dec-16 574.6 580 567 568.15 572.089 103541
30-Nov-16 569 572.2 564.95 566.55 568.2875 41793
29-Nov-16 573 573 564.95 569.1 569.0841 93721
28-Nov-16 570 577 567.8 570.55 573.049 167320
25-Nov-16 550 568.65 549.1 563.35 561.3817 124133
24-Nov-16 552 557.9 546 553.65 551.6486 70184
23-Nov-16 555.5 559 547.85 552.2 552.6425 132750
22-Nov-16 548.25 558.95 544 549.75 551.982 89724
21-Nov-16 550 554 542 544.95 546.0655 53121
18-Nov-16 548 555.9 540 549.75 550.194 92749
17-Nov-16 540 549.2 536.05 544.7 545.1955 54021
16-Nov-16 561.1 562 535 538.65 542.6682 129385
15-Nov-16 549 560.05 529 552.75 544.6709 109404
11-Nov-16 562.05 564.25 546 549.7 553.9033 94023
10-Nov-16 538 572 538 564.25 558.7415 323880
9-Nov-16 512 533 487.35 528.1 520.7604 253682
8-Nov-16 545.1 550 531.4 536.25 537.7762 127362
7-Nov-16 549 555.5 544 545.75 548.1246 100459
4-Nov-16 565.75 565.75 538.5 544.5 552.4837 194226
3-Nov-16 560.1 563.95 557 559.05 560.3767 74992
2-Nov-16 570 570 556 558.8 561.9013 413322
1-Nov-16 578 579.2 570.25 571.05 572.7837 73175
30-Oct-16 578 580.1 575.15 577.35 577.8756 16383
28-Oct-16 585 586.7 573 574.45 576.9815 61532
27-Oct-16 578 586.55 572 584.6 581.041 105282
26-Oct-16 585.25 585.25 575.1 577.3 579.5879 81501
25-Oct-16 588 593.75 583.2 585.3 587.0813 59308
24-Oct-16 583 593.95 582.25 585.05 586.5253 93476
21-Oct-16 594.75 596.5 570.3 582.75 580.0222 168891
20-Oct-16 598 600.1 593.75 595.05 595.9029 86562
19-Oct-16 592 597.9 592 594.9 595.2258 109966
18-Oct-16 589.45 592.2 583 591.2 588.7691 135477
17-Oct-16 589.9 591.55 583.45 584.45 586.9343 170452
14-Oct-16 585 589.8 584.5 586.55 586.847 92948
13-Oct-16 593.5 598.9 580 581.85 588.3637 351329
10-Oct-16 572.5 583.65 572.5 580.55 579.4158 125212
7-Oct-16 581.25 582.75 566.1 569.7 572.9307 374081
6-Oct-16 592.8 596.65 577.1 579.15 590.5885 140871
5-Oct-16 598 600.7 591.05 592.8 594.9002 254260
5-Oct-16 598 600.7 591.05 592.8 594.9002 254260
4-Oct-16 594.85 604 591.15 595.35 596.9683 203291
3-Oct-16 582.45 591.6 582.45 588.65 586.674 146230
30-Sep-16 601 605 562.05 580.25 575.0689 851242
29-Sep-16 609 610.55 585.95 600.9 599.5654 145846
28-Sep-16 608.9 612.45 603 605.3 607.0342 58540
27-Sep-16 603 610.3 602.85 607.45 607.7734 66187
26-Sep-16 607 614.35 602 604.2 607.7917 270780
23-Sep-16 609 617.7 605 611.15 613.1809 78505
22-Sep-16 605 610.4 604 608.95 607.6451 208552
21-Sep-16 605 605.2 597.1 600.2 600.9233 138473
20-Sep-16 598.05 607.5 596 601.9 602.8381 136061
19-Sep-16 593 600 593 597.7 596.7745 141476
16-Sep-16 585.05 595 585 592.35 590.6449 192198
15-Sep-16 577.55 590.6 576.9 584.45 585.7271 178512
14-Sep-16 578.25 583.25 568.25 576.65 575.9616 141189
12-Sep-16 576.9 578.6 565 568.9 573.8279 180020
9-Sep-16 595 595.7 579 581.5 587.429 279173
8-Sep-16 581 597 580 592.25 591.8724 542156
7-Sep-16 579 585 575.45 580.75 580.6998 115806
6-Sep-16 581.15 586.35 576.05 578.15 578.9161 177572
2-Sep-16 581 581.15 572 577.8 574.8039 161082
1-Sep-16 573 580 571 577.55 575.3862 95010
31-Aug-16 580.05 586.5 569.95 572.6 578.8159 213309
30-Aug-16 571 581 567.95 576.6 573.1063 151692
29-Aug-16 568 569.95 563 567.2 565.8645 59465
26-Aug-16 567 571.75 562.85 567.45 567.3698 265707
25-Aug-16 569.3 574.8 560 563.05 569.3119 128983
24-Aug-16 558.9 570.5 554.1 565.9 567.4048 399933
23-Aug-16 556 557.4 552 554.95 554.5952 45878
22-Aug-16 556 565.2 552.6 557.45 559.0855 154974
19-Aug-16 554 560 552.5 555.55 556.6241 99808
18-Aug-16 551 557 547.6 551.6 552.7536 157711
17-Aug-16 548.25 563.4 546 549.95 552.1458 901850
16-Aug-16 510 557.4 509 553.55 540.3821 946384
12-Aug-16 524 526.35 512.1 516.65 517.6663 279195
11-Aug-16 521.95 526.05 518.1 523.25 522.8606 100764
10-Aug-16 533.6 534 519.3 522.1 525.2109 113488
9-Aug-16 537.95 540.5 530 532.65 534.9278 134572
8-Aug-16 537.95 541.1 532.1 535 537.2422 110585
5-Aug-16 532 533.4 527.15 532.1 530.7437 81226
4-Aug-16 533.9 535 522.1 526.2 528.372 107507
3-Aug-16 519 535 515.7 529.4 528.4632 187186
2-Aug-16 529 529.45 516.9 518.6 523.2804 101704
1-Aug-16 528.15 535.4 520.8 525.1 528.7438 142995
29-Jul-16 525.5 536.45 520.75 528.15 530.7474 244238
28-Jul-16 524 527.9 519 520.5 523.3499 94421
27-Jul-16 523 528.8 517.75 523.5 523.0996 145971
26-Jul-16 526 529.9 521.5 523.05 527.2949 223034
25-Jul-16 515 527 513.4 524.6 524.277 402993
22-Jul-16 519.45 522.3 512.85 519.7 517.6359 121747
21-Jul-16 522 526.95 513.2 515.4 521.0456 237203
20-Jul-16 507.9 519.15 506 517.8 512.5403 230252
19-Jul-16 509 510.65 501.1 505.7 505.9566 111147
18-Jul-16 516.15 517.45 506.3 508.1 510.5951 87533
15-Jul-16 515 518.7 511 516.15 515.5087 100056
14-Jul-16 518 518 507.4 510.9 510.8545 134078
13-Jul-16 516 519 511.35 515.25 515.77 160357
12-Jul-16 522.55 522.55 515 516.2 518.2689 267987
11-Jul-16 525 527.75 519.75 521.35 522.6273 134273
8-Jul-16 518 522 513.15 519.75 518.7798 140110
7-Jul-16 507 516.15 504.4 513.25 512.1399 185901
5-Jul-16 511 511 502.9 506.55 506.4385 62364
4-Jul-16 510.5 513.2 507.9 509.25 510.5543 100491
1-Jul-16 502.9 509.8 499.8 507.9 505.8236 113372
30-Jun-16 505.15 506.8 499.7 501.45 503.9986 173365
29-Jun-16 499 504.9 496.5 501.3 501.3744 126232
28-Jun-16 491 498.8 486.8 496.85 494.5601 256791
27-Jun-16 479.9 491.4 474 489 482.027 193479
24-Jun-16 470 477.9 460 476.5 469.7717 524202
23-Jun-16 483.65 483.65 474.95 476.1 477.3097 543592
22-Jun-16 483.05 486.7 480.3 483.5 483.2825 365944
21-Jun-16 488.55 489.7 480.75 482.85 484.3429 88263
20-Jun-16 486 490.3 484.25 486.65 487.7027 129088
17-Jun-16 487 490.25 483.7 485.55 486.7326 102394
16-Jun-16 488.15 489.5 479.1 485.1 483.8542 146912
15-Jun-16 485.05 492 483.65 489.35 488.5913 239137
14-Jun-16 469.2 483 469.2 482.2 477.9917 163261
13-Jun-16 476 479.8 465.2 469.2 470.9091 184196
10-Jun-16 475.8 486.5 475 476.25 480.4371 239887
9-Jun-16 474 482.5 469.5 479.9 477.441 231038
8-Jun-16 471.9 474.6 468.6 472.75 472.1596 150168
7-Jun-16 467.9 472 467.1 468.75 469.4018 109603
 6-Jun-16 469.5 471.8 465.8 467.65 469.0376 176797
3-Jun-16 472 473.8 462.5 465.1 469.2358 168923
2-Jun-16 464.5 470.45 459.5 469.25 465.9042 204095
1-Jun-16 476.7 476.7 464 465.35 470.643 266628
31-May-16 478 478.85 471.05 472.4 474.3557 170130
30-May-16 475.05 478.45 470.1 473.65 474.3035 192772
27-May-16 471.95 478.35 469.55 473.65 473.8265 297864
26-May-16 472 473.1 466.1 467.6 469.172 351583
25-May-16 479 480.1 458.25 470.3 467.5613 1228532
24-May-16 500.85 504.95 492.35 494.9 499.0554 241058
23-May-16 510 510 495.05 497.4 501.3785 201463
20-May-16 514.95 515.55 501.7 507.25 507.1941 163147
19-May-16 527.5 527.5 510.95 512.6 517.7876 100716
18-May-16 524 526.45 520.5 524.3 523.1379 68101
17-May-16 523.5 528.9 523 524.65 525.4556 64774
16-May-16 533.7 533.7 522 523.45 525.9668 80732
13-May-16 534.5 538.55 529.3 531.25 532.7476 63777
12-May-16 536 542.65 534.5 534.7 535.9788 249404
11-May-16 533.9 539.4 530.8 535.85 535.8611 48938
10-May-16 536.9 539.7 532.8 536.9 536.3232 54387
9-May-16 541.45 541.45 533.4 536.6 536.6551 62237
6-May-16 543 543 535.1 536.75 537.7819 48630
5-May-16 533.15 543.85 533.15 541.2 539.19 89574
4-May-16 535 541 530 533.35 535.6658 75301
3-May-16 537 547 527 536.3 538.8963 139719
2-May-16 538 544.45 535.2 538.3 539.8616 293764
29-Apr-16 533.9 538 528.05 537 534.921 83263
28-Apr-16 538 544.75 525.95 527.05 529.4366 332611
27-Apr-16 539.75 544.5 534.85 538.5 539.6339 135991
26-Apr-16 525.5 542.05 524.2 540.35 535.9974 133032
25-Apr-16 531.8 534 523.8 525.9 526.8035 75082
22-Apr-16 530 536.5 527.2 531.5 532.4581 135730
21-Apr-16 532.3 533.8 526.85 531.95 530.1703 414468
20-Apr-16 526.5 530.5 520.3 527.25 526.5145 216060
18-Apr-16 514 525.45 507.3 524.15 519.7347 187364
13-Apr-16 507 514.75 504 511.75 510.1774 198192
12-Apr-16 503 509 501 503 505.7553 135847
11-Apr-16 505 506.25 497.75 502.6 500.6836 165422
8-Apr-16 505 510.9 504.2 505.55 507.2663 78672
7-Apr-16 507 513.05 501.7 507.6 508.385 164191
6-Apr-16 505 507 497.5 506 502.0043 119744
5-Apr-16 513.9 515.95 501.9 504 508.311 85680
4-Apr-16 519 519 512.3 513.9 514.7064 85323
1-Apr-16 514 517.25 510.7 513.45 514.7311 134076
31-Mar-16 514.5 518.85 508.2 512.2 513.7911 140054
30-Mar-16 510 516.8 502.75 512.1 508.4248 172593
29-Mar-16 520 524.95 495.2 504.35 508.309 346082
28-Mar-16 536 536.75 523 524.45 528.1321 103036
23-Mar-16 534.45 535.2 526 532.5 532.063 580172
22-Mar-16 539 539 531.6 536.5 534.8165 77506
21-Mar-16 532 538.9 528 535.95 533.5323 106279
18-Mar-16 530 530.6 518 528.35 525.1926 341990
17-Mar-16 536 536.5 522 524.45 530.1539 270682
16-Mar-16 524.5 534.75 516.8 532.65 521.347 696361
15-Mar-16 535 538 521.6 524.7 527.0339 126355
14-Mar-16 541.5 543.5 534 538.05 538.8221 106378
11-Mar-16 533.15 538.8 531.25 534.7 536.888 201642
10-Mar-16 539 539.9 530.2 534.45 535.0609 147704
9-Mar-16 532 534.65 522 529.95 527.4773 119779
8-Mar-16 540 549.5 529 531.5 536.8907 137470
4-Mar-16 531.65 545 530.1 539.1 539.2863 303755
3-Mar-16 530 531 524.5 528.2 527.7277 114612
2-Mar-16 524 531.85 520 525.15 523.8936 745711
1-Mar-16 515 521.25 509.25 517.5 516.2931 118269
29-Feb-16 527 528.75 505.55 515 514.6597 179986
26-Feb-16 517 527.3 517 523.75 523.5585 66205
25-Feb-16 515 520.75 510.5 518.25 517.593 57921
24-Feb-16 523 523 510.6 513.8 514.7232 86626
23-Feb-16 532 532.5 517.8 522.6 522.8692 100653
22-Feb-16 534.8 534.8 525 530.5 529.6918 59269
19-Feb-16 528 530 519.6 523.05 525.0447 106360
18-Feb-16 524.55 529.45 520.55 525.35 524.5777 105954
17-Feb-16 524.1 525.25 513.8 519.7 518.2261 309876
16-Feb-16 549 550 520.6 524.05 533.0939 396078
15-Feb-16 535 541.75 528.5 540.2 539.1669 531126
12-Feb-16 540.1 542.2 525 528.6 533.2853 226964
11-Feb-16 533 548.5 518 541 535.5786 427284
10-Feb-16 553 559.2 535 538.85 545.716 269958
9-Feb-16 561.2 570.55 551.4 556.5 557.671 143682
8-Feb-16 572 575.75 561.25 567 567.0063 125105
5-Feb-16 555 574.6 544.9 569.95 561.1687 105454
4-Feb-16 563.9 572.3 540.55 550.25 551.8625 153462
3-Feb-16 571 578.9 559.5 561.35 568.4784 122378
2-Feb-16 600 606.35 562.8 574 578.3656 396457
1-Feb-16 589.95 605.7 589.8 597.8 599.6709 82049
29-Jan-16 579.95 590 578 585.7 583.1897 65643
28-Jan-16 582.7 585.1 575.85 578 580.3621 39160
27-Jan-16 580.55 587.3 574 580.5 580.5408 57601
25-Jan-16 586 589.75 580 581.5 583.8957 339736
22-Jan-16 580.05 588.3 576.9 583.35 583.5651 82076
21-Jan-16 595.6 600 577 581.65 589.4996 86553
20-Jan-16 595 598.4 589.1 593.5 593.3183 69725
19-Jan-16 592 600.3 583.5 597.1 593.3485 112363
18-Jan-16 607 607 586.1 590.85 595.9652 86285
15-Jan-16 614 616.8 602.2 607.4 610.7948 68078
14-Jan-16 605 616 597.05 613.9 607.5756 85215
 13-Jan-16 614.9 616 597 608.7 608.1867 93778
12-Jan-16 609.8 618 605.75 611.65 611.6133 67242
11-Jan-16 620 620 604.55 610.25 609.019 104974
8-Jan-16 637.8 645 614.35 622.45 627.1558 161578
7-Jan-16 650 650 630.4 639.15 642.399 73410
6-Jan-16 641 657.6 638 652.4 649.5368 73697
5-Jan-16 646.05 649.95 638.25 641.15 643.0828 63759
4-Jan-16 654.7 654.7 638.4 645.55 645.5971 69956
1-Jan-16 651 658 649 654.7 654.4366 29250
31-Dec-15 652.85 654.9 648 649.5 651.065 67382
30-Dec-15 653.95 657.05 650.25 652.85 653.7331 42532
29-Dec-15 656.7 660 652.45 653.15 655.4395 30465
28-Dec-15 649.5 657.2 647 655.15 653.3022 89861
24-Dec-15 648 654.5 645.2 648.25 649.9714 44548
23-Dec-15 645 649 645 647.35 647.0046 29959
22-Dec-15 643.1 648.3 641.45 644.2 644.7824 57685
21-Dec-15 643.15 649 640.8 643.1 645.1029 59227
18-Dec-15 643.1 648.75 640.15 642.15 644.5102 40180
17-Dec-15 638 644.5 637.3 643.1 641.7161 79367
16-Dec-15 641 644 636.95 638.3 639.7627 44123
15-Dec-15 635 640.8 635 637.65 638.7126 32914
14-Dec-15 639 643.5 632 639.2 638.0381 50485
11-Dec-15 635 643 631.4 639.4 637.5249 95674
10-Dec-15 621.7 639.75 621.7 635.2 631.8256 61618
9-Dec-15 640 644 620.1 623.4 629.6724 81657
8-Dec-15 645 648 638.7 642.25 643.265 38343
7-Dec-15 647.5 653.5 640 645 646.0062 52268
4-Dec-15 649 655.8 643.65 645.65 648.7386 106136
3-Dec-15 657.4 657.4 643.25 650.55 649.5255 57182
2-Dec-15 650 659.9 648.9 657.25 656.3634 85893
1-Dec-15 646 650 644.75 648.5 647.5732 37488
30-Nov-15 643 651.2 639.05 644 645.8829 70529
27-Nov-15 638.85 644.05 636 642.6 640.4774 58403
26-Nov-15 640.15 642.25 633 634.35 636.4239 60094
24-Nov-15 639.25 646.9 635 637 640.5969 59176
23-Nov-15 646 649.5 634 640.45 639.4674 103617
20-Nov-15 635 647.35 632 645.95 641.3511 101548
19-Nov-15 635.25 637.8 630.25 635.15 634.5395 59102
18-Nov-15 635.7 642 627.55 629.85 634.6737 74435
17-Nov-15 629.75 638 627.1 634 634.4283 91362
16-Nov-15 617.9 630.85 613.55 626.2 623.8688 114748
13-Nov-15 639.45 639.45 615.7 618.6 625.1146 145281
11-Nov-15 643.25 646.2 639.6 642.8 642.7507 38951
10-Nov-15 650.9 650.9 638 640.85 643.737 80107
9-Nov-15 648.9 650.2 639.05 647.25 645.0216 120961
6-Nov-15 655 672 650.75 657.95 660.7489 195857
5-Nov-15 674.15 675 655 658.5 666.8643 289245
4-Nov-15 676.2 680 668.55 670.9 673.1265 145756
 3-Nov-15 688 688 671.5 675.3 677.6296 97344
2-Nov-15 690.5 690.5 674.75 679.3 681.0266 51276
30-Oct-15 695 702.65 687.05 689.85 695.6507 143363
29-Oct-15 699 704.75 689.5 691.1 697.0024 127067
28-Oct-15 684 700.95 676.05 695.55 689.3416 144456
27-Oct-15 678 686.55 672.55 684.35 680.0078 50047
26-Oct-15 681.6 684 673.95 681 679.4005 74497
23-Oct-15 683 686 679.45 681.35 682.5717 74161
21-Oct-15 672 681.75 672 676.9 676.9403 66904
20-Oct-15 688.1 688.1 659.3 672.45 667.6592 397362
19-Oct-15 680.9 688.7 677.75 687.1 685.4667 74897
16-Oct-15 673 680.1 669.15 679.1 675.8586 85212
15-Oct-15 683 683.9 670.25 672.6 674.5797 81302
14-Oct-15 674.8 679.6 660.25 678.25 673.7292 77584
13-Oct-15 678 681.1 673.75 678.3 677.7563 78213
12-Oct-15 690 691 675 676.35 679.3908 81020
9-Oct-15 682.4 691.75 679.2 688.15 685.7973 120544
8-Oct-15 685.55 688 672.8 678 680.377 188624
7-Oct-15 669.45 683.35 660.75 680.15 674.2211 256861
6-Oct-15 644.95 666 641.5 663.55 658.879 311520
5-Oct-15 637.15 643.2 635.05 641.95 639.8802 145707
1-Oct-15 643.85 648.8 633 635.2 639.4189 197073
30-Sep-15 639 640 632 637.8 636.7291 174969
29-Sep-15 637.55 643.95 628.5 636.4 636.8331 110126
28-Sep-15 645.05 653.95 640 642.1 647.6551 84859
24-Sep-15 644 650.5 638.75 643.35 645.8398 129226
23-Sep-15 638 644 633.35 642.1 639.9993 106135
22-Sep-15 652.1 654.85 640.5 643.15 647.9737 123113
21-Sep-15 653.8 653.8 640.4 649.75 647.2798 102855
18-Sep-15 665 668.65 650 653.8 658.5749 142194
16-Sep-15 659.55 665.5 657.85 660.65 661.657 72995
15-Sep-15 663.9 665.9 653 656.85 658.8009 91303
14-Sep-15 654.05 662.5 650.85 659.9 658.162 71747
11-Sep-15 658.35 662.4 649.1 653 655.1629 88086
10-Sep-15 650 658.55 640.75 653.9 651.6039 181159
9-Sep-15 660.35 665.95 651 657.3 657.6182 164608
8-Sep-15 653 657 624.2 649.45 638.9357 273523
7-Sep-15 655 662 647.1 649.3 653.8749 161750
4-Sep-15 673.2 679.5 645.3 649.4 659.7394 417966
3-Sep-15 655.3 663.9 652 656.85 658.2511 161958
2-Sep-15 668 670.4 644.85 650.05 654.3754 179376
1-Sep-15 683 688.75 658.1 663.25 672.9503 197199
31-Aug-15 660 685 656 681.5 674.5284 156359
28-Aug-15 673.25 679.75 654.3 659.75 665.6464 189068
27-Aug-15 647.55 666.65 640.35 661.15 655.5393 224374
26-Aug-15 648 649 633.65 636.05 640.9332 182355
25-Aug-15 646.7 654.5 606 647.5 636.1544 505720
24-Aug-15 680.1 682 627.65 634.65 658.2802 489011
21-Aug-15 685 701 671.55 697.35 687.0015 230694
20-Aug-15 696.2 707.9 688.75 691.35 698.1544 261473
19-Aug-15 688 704 687.05 695.9 697.4367 311801
18-Aug-15 708.5 709 680.8 683.65 691.1792 459604
17-Aug-15 745 748 701.5 703.85 711.9894 767253
14-Aug-15 733.2 742.25 731 740.5 738.0944 258921
13-Aug-15 711 730 711 725.55 724.1323 183162
12-Aug-15 715.55 724.85 698 706.95 708.8304 260102
11-Aug-15 715.35 729.05 714.4 719.8 721.7224 152781
10-Aug-15 719 723.9 711 715.35 718.8729 64043
7-Aug-15 725.9 729.25 714.05 716.15 720.0171 97343
6-Aug-15 722 730.95 719.15 722.65 724.9326 143737
5-Aug-15 710 721.55 709.25 719 716.4725 142353
4-Aug-15 714.65 717.85 703.3 709.6 709.989 95457
3-Aug-15 705 716.9 705 712.75 710.5412 91939
31-Jul-15 716.1 724.75 706.3 709.2 715.2443 151555
30-Jul-15 682.2 713.5 682.2 710.1 702.9384 236173
29-Jul-15 673 683.4 667.1 677.65 675.0377 78265
28-Jul-15 675 678.95 666 670.85 672.0427 46423
27-Jul-15 675.1 688.5 672.95 675.15 681.2026 80627
24-Jul-15 675 685.5 671.5 678.3 679.6522 117915
23-Jul-15 665 676.75 663.8 673.7 672.2319 57546
22-Jul-15 665.45 679.8 664.85 674.7 674.2068 57597
21-Jul-15 683.1 688.45 660.25 663.9 676.2414 80395
20-Jul-15 685 691.5 680.25 682.95 684.1268 44015
17-Jul-15 679.8 687 678.3 684.4 682.0923 156771
16-Jul-15 674 682 666 679.45 675.8982 79776
15-Jul-15 666 672.6 663.6 669.9 668.152 89655
14-Jul-15 662.05 671.4 661 665.1 666.5538 75395
13-Jul-15 652 664.6 652 660.15 659.9001 118481
10-Jul-15 645 651 634.2 648.5 642.5416 69092
9-Jul-15 646.5 654.45 638 641.05 646.8515 92207
8-Jul-15 640 656 632.75 646.3 644.4727 173348
7-Jul-15 655 658.3 644.05 646.7 650.1803 67436
6-Jul-15 631.4 655 625.1 652.55 646.7696 226936
3-Jul-15 626.55 638.9 626.55 631.4 633.9364 77724
2-Jul-15 634.5 636.5 625 626.55 630.5761 71634
1-Jul-15 617 636.9 617 633.25 630.6107 186683
30-Jun-15 607.05 618.2 606.5 616.3 612.0904 104258
29-Jun-15 613.1 613.75 600.6 611.95 607.8538 122917
26-Jun-15 610.1 621.7 610.1 619.1 617.2348 686314
25-Jun-15 621 621 608.95 610.9 613.3872 104018
24-Jun-15 630.5 632.9 616.65 621.7 626.8598 146970
23-Jun-15 616.95 631.9 612.55 630.2 624.3562 207072
22-Jun-15 612 617.3 607.2 613.65 612.4348 124223
19-Jun-15 607.05 614.15 599.2 607.05 607.5641 139350
18-Jun-15 620 622.7 602.15 606.9 610.4654 254477
17-Jun-15 592.8 616.65 592.4 612.95 610.5206 306243
 16-Jun-15 581.1 591.55 576 590.2 584.5348 108551
15-Jun-15 584 592.5 572 585.65 585.1193 116351
12-Jun-15 572.5 586.4 572.5 583.15 581.1979 181330
11-Jun-15 596 599.05 572.3 575.25 584.2489 154443
10-Jun-15 593.3 600.25 586.25 593.45 594.49 99413
9-Jun-15 608 610.8 590 593.5 599.6 237758
8-Jun-15 620.3 621.75 609.5 614.05 614.3641 117467
5-Jun-15 630.2 637 621 623.65 629.5698 136345
4-Jun-15 641.25 643.8 625.85 629.75 634.1918 120212
3-Jun-15 644 644.1 631.3 634.9 638.1707 144658
2-Jun-15 667 669 639.05 641 650.1731 441183
1-Jun-15 645 672.6 645 662.2 665.4857 241113
29-May-15 650 658.8 642.45 650.45 650.6096 326590
28-May-15 663.5 665.8 639.3 643.4 647.0527 220139
27-May-15 658.1 669.4 652.85 660.45 660.9463 101658
26-May-15 662.4 665 652.7 659.2 658.293 78420
25-May-15 678.7 678.7 657.85 660 665.2333 124261
22-May-15 676 680 667.4 674.05 673.3188 108881
21-May-15 687 688.5 669.5 674.4 674.8307 157063
20-May-15 684.55 690.55 681.25 688.05 688.1713 299612
19-May-15 684 694 680.05 682.65 686.9809 82944
18-May-15 683.9 689.75 678.8 685.75 683.899 81694
15-May-15 682.9 686.3 673.35 684 681.5505 103961
14-May-15 677.5 696.15 677.5 684.3 688.7026 257729
13-May-15 664 679.5 660.65 676.6 671.5465 154708
12-May-15 665.3 674 653.9 664 666.1858 176451
11-May-15 665 672 662.65 665.3 667.7997 144349
8-May-15 631 659.25 631 653.7 651.8485 145974
7-May-15 632 642.3 621 628.4 632.9072 359662
6-May-15 660.25 661.1 632 636.25 641.8642 197474
5-May-15 675 676 657 662.5 662.0216 280677
4-May-15 640 681 640 674 663.5262 248766
30-Apr-15 627.3 642 620 637.05 634.3359 198856
29-Apr-15 628 639.9 626.1 629.35 631.8765 103301
28-Apr-15 625.95 634.8 619.3 632.8 630.6153 122233
27-Apr-15 638 640.2 621.75 628.5 628.7112 122001
24-Apr-15 663.6 663.6 635.1 637.8 643.9035 172693
23-Apr-15 660 668.7 657.5 663.6 662.4528 134505
22-Apr-15 656 668 645.1 657.85 655.49 222648
21-Apr-15 665 665.5 645.3 653.5 654.7758 142290
20-Apr-15 681 684 657.55 659.7 668.1806 127217
17-Apr-15 679.5 688.95 672.7 680.3 681.0134 164305
16-Apr-15 697 698 674.5 678.75 681.8877 265173
15-Apr-15 711 716.35 690.6 693.6 700.5328 298740
13-Apr-15 702.5 713 691.8 710.6 702.6653 235335
10-Apr-15 711 715.55 693.95 700.05 702.7848 285315
9-Apr-15 739 742 715 719.15 723.737 184922
8-Apr-15 730.55 745.5 725.1 736.4 737.4846 263638
 7-Apr-15 739.95 745.55 722.4 727.9 729.8816 417560
6-Apr-15 712 737.15 712 734.95 727.772 406442
1-Apr-15 708.05 716.75 704.6 709.45 711.2272 126934
31-Mar-15 704 716.65 700.2 711.2 707.6914 107889
30-Mar-15 698 709.5 696.55 702.5 703.4213 126897
27-Mar-15 705 707.95 688.25 693.85 697.9643 148811
26-Mar-15 712 716.9 697.6 701.15 706.3798 123095
25-Mar-15 712.35 718 705.35 710.1 711.2767 173746
24-Mar-15 705 713.25 697.1 709.9 706.7202 102903
23-Mar-15 702 712.2 694 701.25 703.282 115810
20-Mar-15 711.85 718.2 693.9 700 705.4171 140351
19-Mar-15 713.5 726 704.4 709.55 717.0102 252153
18-Mar-15 712 720.35 708.15 712 713.255 173201
17-Mar-15 697.55 716 695 710.05 707.9604 146436
16-Mar-15 705 708.6 685 695.35 697.702 410704
13-Mar-15 722.5 727 701 704.15 711.9523 102914
12-Mar-15 719.55 727.95 711 719.85 719.4783 104272
11-Mar-15 733 736.8 713.05 717.8 718.3287 264325
10-Mar-15 739 752.45 725.75 729.7 736.4231 256869
9-Mar-15 736.7 741.75 730.1 733.2 734.5579 83952
5-Mar-15 725 745.8 724.15 737.85 737.0372 171618
4-Mar-15 733.95 746.5 721.35 724.7 734.2525 193377
3-Mar-15 720 736.95 714.15 730.6 726.4859 274979
2-Mar-15 682 722.95 681.45 715.3 700.9571 396246
28-Feb-15 674.3 685 663 681.5 673.9555 125682
27-Feb-15 664 671.75 656.1 669.2 664.8661 100146
26-Feb-15 678 680.75 656 659.25 664.9864 146622
25-Feb-15 678 684.9 671.75 676.2 679.2536 91328
24-Feb-15 674.1 680 670.8 677 675.4785 148696
23-Feb-15 676.55 682.7 666.1 668.8 675.8072 186412
20-Feb-15 685 689.8 672.15 674.55 681.3902 141670
19-Feb-15 682 691.4 672.75 681.45 682.3463 153006
18-Feb-15 677.5 682 668 676.55 674.6077 132750
16-Feb-15 669.15 678.9 668 670.4 672.8149 148122
13-Feb-15 661.8 701.6 660.3 668.1 677.8988 725406
12-Feb-15 640 664.95 633.8 662 655.2417 1486961
11-Feb-15 637.65 640.9 631 636.1 635.8138 471161
10-Feb-15 631 641.5 624 639.3 635.3441 209188
9-Feb-15 650 656 626.1 629.65 639.541 174845
6-Feb-15 680.8 682.25 646.05 655.2 669.263 211285
5-Feb-15 676 676 658.1 661.95 666.802 96127
4-Feb-15 687 688 667.1 677.9 679.2347 181990
3-Feb-15 695.5 700 673.35 678.05 689.6379 178356
2-Feb-15 698 706 691.05 695.6 698.219 143136
30-Jan-15 696 702.2 690.2 696.05 696.1791 140427
29-Jan-15 703 711.45 687 695.3 697.2872 332969
28-Jan-15 705 706.15 693 702.1 699.6849 152972
27-Jan-15 685 709 683.6 705.95 696.6429 255443
 23-Jan-15 656 684.45 655 674.75 668.1935 300100
22-Jan-15 644 656.4 641.55 654.15 651.7479 217747
21-Jan-15 662 663.2 640 643 644.9653 159670
20-Jan-15 660 666 656.5 658.6 661.1153 189145
19-Jan-15 650 660 650 657.4 655.9942 304150
16-Jan-15 639.9 649.5 639.9 647 645.6029 86234
15-Jan-15 637 639.5 633.05 637.6 636.8261 84407
14-Jan-15 636.1 641.55 629 631.1 633.1985 91836
13-Jan-15 629 644.9 629 636.3 638.9414 102792
12-Jan-15 631.25 637 626.05 631 631.9368 68072
9-Jan-15 622 641 622 632.35 633.4364 206417
8-Jan-15 615 621.4 614.3 617.95 617.4328 72020
7-Jan-15 615 617.75 604.8 612 611.7677 64264
6-Jan-15 631 633 610.1 614 619.33 100851
5-Jan-15 630.1 637.5 627.75 632.75 633.1871 104053
2-Jan-15 628.05 637.5 628.05 630.15 633.3894 62014
1-Jan-15 627.1 634.95 627 628.25 630.7121 55339
31-Dec-14 625.3 629.3 624.05 625.8 626.2667 38017
30-Dec-14 623.05 629 621.9 625.55 626.0662 38837
29-Dec-14 625 632 619.6 622.75 624.857 73491
26-Dec-14 626.9 630.4 620 622.65 623.6784 55457
24-Dec-14 635 637.6 621 625.3 629.6218 100753
23-Dec-14 620.55 634.3 612.6 629.65 623.6354 159987
22-Dec-14 622 623 614.95 618.4 618.5169 66681
19-Dec-14 631.6 634.15 616.7 617.6 623.1474 84105
18-Dec-14 606 628 606 625.1 620.6881 110740
17-Dec-14 620 620 598.25 605.25 606.7244 209387
16-Dec-14 636 636 617.45 623.45 624.3964 79704
15-Dec-14 641.85 641.85 624.15 631.7 630.3053 79077
12-Dec-14 642 649.9 636.6 639.85 642.9953 71919
11-Dec-14 647.7 650.65 640 642.2 644.2578 82230
10-Dec-14 639.25 651.9 637.4 649.35 647.1024 96667
9-Dec-14 650.55 652 636.8 639.85 643.7836 65545
8-Dec-14 650 654.7 641.65 650.75 648.9802 118056
5-Dec-14 659 664.15 645 646.8 654.8852 138603
4-Dec-14 661.3 667.55 654 658.35 658.9494 164106
3-Dec-14 643 662.4 636.8 641.6 641.5351 1327282
2-Dec-14 640.15 651.75 637.4 639.6 643.7708 125853
1-Dec-14 635 651 630 643.05 642.7151 155491
28-Nov-14 641 647.05 632.4 634.95 638.0305 170158
27-Nov-14 630 641.45 628.35 636.3 635.0549 320871
26-Nov-14 631 637.65 624.6 628.35 633.2907 335234
25-Nov-14 615.8 630 607.5 624.1 616.9601 152317
24-Nov-14 630.55 633 616.3 617.95 622.078 131455
21-Nov-14 625 645 624 627.1 634.3832 330140
20-Nov-14 607 624 595.95 618.6 612.7273 279195
19-Nov-14 609.5 613.95 593.25 599.25 601.1917 144747
18-Nov-14 612 616.7 606 608.2 610.6275 148190
17-Nov-14 608 617.85 606.15 612.95 612.0074 125744
14-Nov-14 615 629 605.85 608.85 614.2616 310371
13-Nov-14 619.5 634.65 619 624.15 627.0538 191900
12-Nov-14 640.4 642.85 615.85 618.5 626.4926 219182
11-Nov-14 645 651.4 634.3 638.05 639.4561 179018
10-Nov-14 651 651.8 640 643.1 643.787 199328
7-Nov-14 667 667.4 648 650.65 659.1486 120077
5-Nov-14 664 670.5 651.55 657.6 658.5055 226486
3-Nov-14 670 670 659.5 662.95 663.5935 98909
31-Oct-14 654 671.95 647 667.1 660.9279 152667
30-Oct-14 656.9 663 647.85 650.55 656.3053 128863
29-Oct-14 650 657.65 648.5 655.6 654.0175 181308
28-Oct-14 627 647.9 625.1 645.45 638.7537 230881
27-Oct-14 626.05 631.25 622.05 627.15 625.9002 63258
23-Oct-14 630.6 634 625 628.45 630.1687 40467
22-Oct-14 603.35 631 603.35 626.9 620.6297 157283
21-Oct-14 605 610.7 600.3 606.1 605.1032 167665
20-Oct-14 598 610.25 598 601.5 604.4367 109759
17-Oct-14 583.75 599.45 577.75 594.1 589.6107 140775
16-Oct-14 580 592.5 575.5 579 584.0441 172385
14-Oct-14 576 586 571.05 578.25 580.4489 163785
13-Oct-14 586.05 587.95 574.3 576.3 578.6134 190735
10-Oct-14 589.9 598 580.8 592.15 590.2753 240460
9-Oct-14 590 604.85 587.65 591.3 596.6884 227693
8-Oct-14 599.7 603 579.1 585.3 586.5101 302139
7-Oct-14 622.7 629.7 597.05 600.35 611.0325 265135
1-Oct-14 626.05 631 621.25 623.25 625.1931 83675
30-Sep-14 615.85 627.5 613.75 625.7 622.2256 131308
29-Sep-14 612 621.35 608.3 615.9 616.9215 163030
26-Sep-14 610 616.9 588.15 611.5 605.6642 298988
25-Sep-14 606 617 598.55 608.35 610.1046 261284
24-Sep-14 588.1 603 574 600.35 587.5861 407832
23-Sep-14 620 625 579 585 598.994 302901
22-Sep-14 626.7 626.7 607.7 613.55 613.6589 189234
19-Sep-14 622.25 637.25 622 627.8 630.6886 252227
18-Sep-14 612.7 623 606.6 620.25 617.1637 193127
17-Sep-14 623 627.8 603.85 609.75 612.3919 220322
16-Sep-14 632.7 639.05 613.6 619.65 626.5969 394900
15-Sep-14 612.8 634 610.35 629.7 627.9817 550806
12-Sep-14 576.5 616 576 612.55 601.877 593805
11-Sep-14 578 579 566.65 575.8 572.5019 113364
10-Sep-14 578 582.05 575 577.6 578.522 143694
9-Sep-14 566 578.8 566 575.2 572.5091 237456
8-Sep-14 561.75 565.4 558.65 563.4 562.369 145759
5-Sep-14 554.7 559.3 546 557.3 554.0982 430833
4-Sep-14 554 568.9 549.55 551.8 557.5671 329512
3-Sep-14 560 562.45 550 552.9 555.5186 295079
2-Sep-14 532.1 575.2 532.1 557.4 561.7298 698977
 1-Sep-14 519.8 531.95 515 529.7 525.2127 186517
28-Aug-14 514 515.9 506.95 514.3 511.7802 98465
27-Aug-14 514 517 508.5 513.15 512.1152 90092
26-Aug-14 507 517.1 505.2 511.45 511.6406 198914
25-Aug-14 496.9 508.1 495.3 505.95 503.9093 185004
22-Aug-14 492 501 491.8 498.1 497.0623 168484
21-Aug-14 492 499.7 486.3 492.9 493.3985 194846
20-Aug-14 474 496.4 472.35 491.9 487.4383 394061
19-Aug-14 472 476 465.7 473.95 471.1371 183717
18-Aug-14 446.25 471 442 469.75 461.2915 557622
14-Aug-14 442 452 432.9 448 442.4824 242844
13-Aug-14 445.55 450.5 437.15 439.3 445.0329 95313
12-Aug-14 438.25 445.75 437.55 444.9 442.8729 89103
11-Aug-14 439 442.9 435.25 436.85 439.6358 52477
8-Aug-14 432 437.75 430.35 436.5 433.9706 64020
7-Aug-14 436 439.35 432.5 435.1 435.7388 82053
6-Aug-14 440.55 440.6 433.1 435.05 436.2045 86739
5-Aug-14 443.25 443.35 435.75 440.55 440.573 89987
4-Aug-14 445 447.3 437.05 440.95 440.689 130089
1-Aug-14 456.9 460.7 440.35 442.5 451.2656 208402
31-Jul-14 448.35 462.65 447.4 456.3 457.4098 318432
30-Jul-14 441 451 439.4 447.7 444.5774 139583
28-Jul-14 445 446 438 439.75 440.7989 62194
25-Jul-14 440 445.95 439.3 444.7 443.4183 116256
24-Jul-14 441.05 443.9 437.85 439.3 440.1369 57523
23-Jul-14 440.35 447.2 438.3 442 442.9374 106786
22-Jul-14 440 443.3 436.7 440.7 439.1541 270057
21-Jul-14 442.75 444 436.1 437.5 439.3228 65766
18-Jul-14 439.95 443.9 439.25 440.95 441.6473 93959
17-Jul-14 430.4 440.85 430.4 437.15 437.6906 101716
16-Jul-14 435 436 430 431.8 431.9491 67540
15-Jul-14 434.25 435.4 427.55 432.95 430.9199 102082
14-Jul-14 437 438.55 429.15 432.65 432.4177 85744
11-Jul-14 433 444.8 430.5 435.75 438.1655 127344
10-Jul-14 436 442.1 425.9 435 433.3119 137196
9-Jul-14 445.3 446.55 433.25 436.05 440.9881 160068
8-Jul-14 450.45 460.45 437.95 442.2 453.1535 375140
7-Jul-14 450 453 444.6 449.3 448.6048 135782
4-Jul-14 448 452.7 441.6 447.9 448.048 191146
3-Jul-14 444.5 448 443.35 446.5 446.1872 72507
2-Jul-14 437 446.15 437 443.5 442.3163 256008
1-Jul-14 438.8 441.4 435.2 436.3 438.4963 145600
30-Jun-14 442 445 436.3 437.95 440.9359 310871
27-Jun-14 423.9 442.4 423.7 437.3 434.7683 274513
26-Jun-14 425 431.9 421.6 426.25 424.9964 180386
25-Jun-14 429.05 430.7 424.25 426.3 427.5713 129848
24-Jun-14 426.8 429.1 423.5 426.35 426.8543 144539
23-Jun-14 427.5 429.3 418.5 423.75 422.3835 143255
 20-Jun-14 427.95 437.55 421.6 424.5 430.1335 331124
19-Jun-14 430 430 419.65 425 425.7369 340175
18-Jun-14 421 443.2 418.55 425.15 430.5023 1422723
17-Jun-14 415.55 416 410.65 412.85 412.7791 104731
16-Jun-14 413.55 417.9 410.3 413.6 413.2288 176572
13-Jun-14 418 420.5 407.2 414.1 414.0126 224732
12-Jun-14 413 418.5 411.35 415.1 415.6345 231006
11-Jun-14 408.95 416.7 407.15 411.55 412.658 369953
10-Jun-14 399.8 409.4 396.3 407.35 404.7943 359788
9-Jun-14 397.5 402 393.75 396.4 398.4417 323818
6-Jun-14 388.35 397 387 395.55 392.6416 292155
5-Jun-14 391.8 392 385 387 387.1106 120366
4-Jun-14 388 391.85 387.45 390.4 389.8953 160588
3-Jun-14 387.25 389.75 384.2 388 388.0167 98096
2-Jun-14 388.1 389 381.9 386.05 385.7223 99044
30-May-14 370 385 368.7 384.15 379.769 251456
29-May-14 380 382.15 371.8 372.95 375.271 181994
28-May-14 379 382.45 376.8 379.8 379.8621 245143
27-May-14 381.3 386.05 377.5 378.2 381.1136 174506
26-May-14 388.1 390.4 380 382.8 384.1581 210152
23-May-14 388 393.4 385 386.95 388.8862 143055
22-May-14 393.8 393.8 384.75 387.4 388.2465 128234
21-May-14 392 393.9 386.55 389.75 390.5539 379007
20-May-14 384 392.5 380 390.05 386.8409 251449
19-May-14 391 394.05 381.9 385.7 385.4177 565195
16-May-14 402.5 425 387.1 388.2 396.7635 575389
15-May-14 395 402.45 394.25 398.05 398.491 209021
14-May-14 392 396.85 391.05 395.1 394.581 202510
13-May-14 392.9 392.9 386.05 390.7 390.0217 263919
12-May-14 394 394.5 384.6 387.6 387.6109 252983
9-May-14 388 393.95 385.65 392.55 391.6309 179656
8-May-14 390.5 394.9 386.25 389.15 390.0033 262981
7-May-14 392 396.25 381.55 382.85 388.4501 173933
6-May-14 394 395.1 389.3 390.95 392.0018 85697
5-May-14 400.05 404 392 392.9 395.7255 140887
2-May-14 398.7 406 398.55 401.5 401.9698 96836
30-Apr-14 402.55 404.55 393.05 398 398.5819 97210
29-Apr-14 407.3 409.05 397 401.15 401.5519 328160
28-Apr-14 394.75 409.3 394.25 406.65 404.6788 243081
25-Apr-14 399.45 399.45 392.4 394.25 394.9748 141110
23-Apr-14 398.2 401.8 397.45 399.65 398.8912 58655
22-Apr-14 400 402.5 395.5 397.35 397.9452 104887
21-Apr-14 400.1 404.4 397 399.6 400.0442 106810
17-Apr-14 396 401.5 395 400.6 399.1669 58460
16-Apr-14 402 404.05 394.1 396.8 397.1348 99844
15-Apr-14 402 402.75 395.45 400.75 398.3072 83666
11-Apr-14 395 403.4 395 402.05 401.9197 185328
10-Apr-14 401 402 395.15 397.45 397.1842 283460
 9-Apr-14 399 401.65 394 400 399.8508 124605
7-Apr-14 408 409 393.1 396.65 396.5647 112160
4-Apr-14 399.8 406 396.65 404.1 402.1777 322071
3-Apr-14 390 397.3 389.7 396.25 394.1053 247728
2-Apr-14 386 392.4 382.05 389.8 386.5235 1501091
1-Apr-14 384 385.1 380.25 382.15 382.481 126129
31-Mar-14 387.3 389.55 383 383.7 385.0757 78966
28-Mar-14 386 391.55 384.9 386.95 386.7315 129906
27-Mar-14 387 391.8 383 385.8 386.7611 111975
26-Mar-14 392.3 393.5 385.85 387 388.7205 70393
25-Mar-14 392.85 394.65 388.4 391.2 391.2896 74978
24-Mar-14 398.05 401.7 390.15 391.2 395.0337 165369
22-Mar-14 388 398.9 387.5 394.35 393.3749 72510
21-Mar-14 388.5 389 383.45 387.5 387.4542 85533
20-Mar-14 382.45 388.3 379.5 386.9 385.8122 113719
19-Mar-14 386.55 389.5 382 383.65 385.4807 71334
18-Mar-14 388.5 390.9 382.25 385.95 387.457 203403
14-Mar-14 380.5 386.55 378.75 385.85 383.7544 116258
13-Mar-14 380 383.6 378.5 380.25 381.516 93597
12-Mar-14 377.75 380.6 376.8 379 379.2391 59767
11-Mar-14 376.9 380.15 375.5 376.7 377.5161 112435
10-Mar-14 381 381 375.25 376.35 376.9079 144385
7-Mar-14 383 383 375 380.95 379.1118 153668
6-Mar-14 386.1 387.55 378.25 379.95 382.0826 145257
5-Mar-14 379.55 386 379.55 385.25 383.2903 128445
4-Mar-14 375.55 381.7 375.55 378.75 379.2612 86486
3-Mar-14 387.45 387.45 375.5 376.7 379.6971 158526
28-Feb-14 378.5 385.15 374.7 384.35 382.009 1021712
26-Feb-14 376.05 379.4 373.05 375.6 376.3528 189478
25-Feb-14 369.65 375.6 367.5 374.5 371.9914 1294696
24-Feb-14 369.95 372.8 366.7 367.5 368.9936 137170
21-Feb-14 374 374 367.5 369.3 369.5959 201699
20-Feb-14 376 376.65 370.4 371.2 372.8945 150289
19-Feb-14 375 375 371.1 373.3 373.4795 156472
18-Feb-14 374 377.4 371.55 372.35 373.7754 147541
17-Feb-14 374 377.9 371.25 374.35 374.7317 169489
14-Feb-14 384.9 384.9 370.55 373.35 374.9357 443552
13-Feb-14 391 404.5 380 381 389.37 921191
12-Feb-14 414.1 414.65 408 412.8 410.9611 269489
11-Feb-14 415.1 415.5 405.2 412.5 410.2102 988161
10-Feb-14 420 423.65 408.65 413.6 419.042 128319
7-Feb-14 413 417.75 410.2 417.1 415.3805 74328
6-Feb-14 417 419.9 409.1 410.1 412.8728 108294
5-Feb-14 417 417 410.7 415.2 414.3149 49580
4-Feb-14 409.55 417.5 408 415 414.9286 103955
3-Feb-14 410.1 415.7 409.55 412.45 412.024 61991
31-Jan-14 413.5 419 409 410.65 413.1262 49669
30-Jan-14 412 415.9 408.15 413.55 413.0275 84467
29-Jan-14 412 418.35 409.6 414.9 415.093 51881
28-Jan-14 418.8 420.1 406.55 409.6 412.0107 62952
27-Jan-14 413.1 417.4 401 415 413.317 143186
24-Jan-14 423 423 413.8 414.85 417.5288 57640
23-Jan-14 424 425 417.65 419.4 421.3761 78189
22-Jan-14 417 425 415.5 422.1 422.5008 142563
21-Jan-14 419.8 423.5 416 417.25 419.926 101485
20-Jan-14 420 421.3 416.25 419.75 419.3891 103915
17-Jan-14 413.25 421.8 412.8 417.9 417.7224 108704
16-Jan-14 418.5 420.7 412 412.65 415.4733 136512
15-Jan-14 413.2 423.65 413.2 418.05 418.7794 240885
14-Jan-14 402 412.4 400 411.3 408.6731 158966
13-Jan-14 399 403.4 397.3 402.6 400.6692 147174
10-Jan-14 404 406.5 397.1 398.75 402.1838 88118
9-Jan-14 402.2 407.4 400 403.15 404.2946 112609
8-Jan-14 389.1 404.2 389.1 403.65 400.2958 176866
7-Jan-14 392.5 394.85 388.85 390.45 391.049 87135
6-Jan-14 393 395.7 388 391.6 391.6303 132191
3-Jan-14 392.75 395.8 386.65 392.6 390.3037 124545
2-Jan-14 403 406.2 392 392.75 398.2283 121179
1-Jan-14 403 406 401 401.55 403.4701 71371
No. of Trades Total Turnover (Rs.) Deliverable Quantity
1755 46475379 20270
1575 30110647 13973
1712 31873677 12515
2208 50291117 21354
5650 123392565 45256
6547 161659625 29963
1129 25057712 11738
2269 62210043 10917
2375 49488324 14239
2465 51408941 20040
1598 25919684 6826
2669 67211368 29581
1447 40856755 22468
1145 21930821 7765
890 21921429 8313
1990 40719656 14086
3492 87370380 38370
1667 44400331 18014
1300 41308176 20690
2364 48979210 16692
1846 50114554 30494
2152 59234664 18331
1381 23750439 10862
2022 53335131 21006
3421 95882567 23915
3175 69685999 23553
2215 38716908 13347
3014 73363286 15451
2431 49526037 20432
1225 29007543 12387
2454 51029942 19673
1765 29452007 10698
2168 70213120 52685
2590 59589177 22693
3913 52079646 21617
8246 180965202 78074
8806 132107535 58942
2579 68492250 50770
1940 55064048 51190
3841 107306693 67251
1914 42023770 12023
3484 232246153 302958
1810 41913446 22889
508 9467336 5531
1343 35502826 26754
2710 61173158 13358
2169 47236993 28288
 1651 34818618 12878
1971 54826041 24307
3985 97960528 39321
1843 51582547 39970
2957 65454602 27946
3541 79764668 39442
3449 100044132 23619
1858 54546254 17041
5966 206709233 39713
2872 72549814 36694
6745 214322500 111577
3755 83196794 20762
4375 151259325 11784
4375 151259325 11784
3718 121358281 68063
3607 85789333 23440
14133 489522803 327278
3448 87444217 33854
1730 35535783 15334
1475 40226697 24653
1753 164577844 216248
2049 48137770 28727
4483 126725599 38661
3086 83211648 9949
2899 82022750 27902
3155 84429273 26678
5257 113520766 34394
3612 104559315 23747
2805 81319437 18067
5006 103300494 24879
6365 163994306 36848
4274 320887182 423528
2997 67248519 30179
4324 102799298 44463
3469 92590555 13846
2482 54667445 18668
4163 123466640 33198
2740 86935635 52569
1305 33649134 21241
3692 150754121 165365
3869 73431563 35738
7169 226923911 194407
1314 25443718 13227
3929 86643715 29487
2741 55555537 23966
3525 87175330 35885
8359 497952675 564983
21034 511408984 241596
6199 144529853 76390
2858 52685521 25065
2467 59605140 37214
3308 71986305 45040
2713 59410928 31829
2389 43110190 18086
2882 56803686 25335
4281 98920905 44875
3359 53219708 31235
3949 75607724 34938
6272 129628694 67870
2163 49415225 27599
6863 76357370 47219
4688 117604682 133817
6318 211279961 246830
2992 63020619 25744
5557 123593581 59960
4864 118013421 80830
2927 56235558 28149
2883 44693920 30207
2595 51579742 25253
3263 68494347 39379
4561 82707329 45889
4180 138889319 177762
3553 70174733 39725
3522 72686243 41495
3875 95207328 74199
1544 31583529 18098
2393 51306111 31502
3406 57346231 36862
4350 87375724 68672
3114 63289493 30372
5178 126998579 86309
4532 93262094 47795
7214 246255270 272358
3618 259461708 454408
2889 176854336 285391
2520 42749554 26395
3851 62956565 43073
2349 49838495 35603
3253 71083991 57734
4578 116840257 112573
4585 78037401 47099
5402 86739579 56402
5689 115250623 86935
7292 110307004 73990
3661 70903265 49204
3621 51447850 32556
 4457 82924432 57173
3807 79264723 61129
4344 95088720 93827
5480 125486611 173590
4328 80702129 64487
4635 91432432 71664
10263 141135854 116809
11054 164952908 161364
29303 574413997 244651
8245 120301307 58199
5811 101009225 59570
4880 82747190 40756
3030 52149500 32915
1741 35626216 19997
2479 34035858 15919
3079 42462352 28574
1699 33977046 26436
1797 133675255 16017
1663 26223969 12507
2191 29169008 10562
1954 33399804 13830
1466 26152333 15880
2801 48297403 21065
2340 40336170 17053
4007 75294055 33705
3380 158591909 205195
2411 44539126 12315
4432 176096428 37700
4428 73385349 40942
4436 71304805 52932
2201 39553460 23264
3543 72270536 60746
4556 219738616 305950
6403 113758722 56066
6805 97379576 51309
6161 101113074 45681
4391 68705347 30565
5592 82824086 24833
2621 39907654 17556
4373 83472234 61685
4922 60112001 24699
3223 43552083 30630
2032 43916291 45328
4574 69013091 22803
4046 71958496 32985
4894 87750562 43360
10462 175916581 55187
3462 54416615 26288
 3338 308688063 529562
3089 41451487 24229
3636 56703279 30537
4532 179610613 217176
4789 143503118 147900
4860 363045694 566648
3807 66593374 35018
3339 57318822 26109
2721 108259164 132278
4323 79030641 29623
4770 63180702 19025
3839 73806366 40649
6358 163810904 133370
3507 60483924 18584
4672 390673232 622819
5433 61061464 19600
5713 92631535 61846
2145 34662189 17723
2033 29979503 15534
2493 44588409 16377
2814 52628351 33156
1596 31394306 18107
3438 55843752 25972
3638 55581107 25877
6892 160585840 147384
8668 211146780 169628
3625 286365568 418612
6403 121036569 54445
12800 228844180 64592
6612 147320396 75706
3408 80127283 44690
3473 70935320 35432
3550 59177489 17787
5584 84689930 27287
4369 69569249 36016
5370 229297105 34282
3730 49202401 15412
2210 38282323 15404
1822 22726981 10152
2512 33439730 14576
2421 198370405 294780
3291 47896691 20725
3407 51022959 19827
2595 41369119 14699
4078 66670418 42434
2957 51422858 22390
2666 41581687 21174
3066 51774553 15079
3449 57034537 20537
2400 41126104 13129
3945 63931159 37847
6879 101334575 50619
2306 47158507 24709
2202 47868915 20679
2307 41002318 23932
2385 45163394 25830
978 19142272 5675
2672 43870064 26796
1393 27804575 15892
1407 19967963 7605
3626 58706385 35142
1461 28954926 7567
1183 19383611 8809
1281 37194274 14435
1620 38207509 16743
2012 25896420 12994
2726 50931085 33936
1847 28228248 10304
1331 21022588 7685
1956 32211353 10910
2592 60994560 29592
2435 38931831 12575
2624 51417159
1424 24664710 8151
1670 33765450 15004
2614 68854524 42177
2231 37141169 11935
3602 56377024 23716
1546 24276223 9915
3060 45553476 13380
2192 37405799 14408
1764 38245256 16765
1903 37907960 16369
3530 66259695 27288
3008 65127926 23023
1788 37502555 15714
2799 47241935 16736
3061 57962641 25522
3553 71587702 29197
5470 90817278 54179
1141 25035783 13096
2485 51567836 17766
3357 78022455 26756
4726 129412291 69523
5827 192887154 74876
4117 98112223 54976
 2840 65963172 28804
1874 34920322 13077
4109 99730570 41320
4540 88566006 28263
4129 99579532 54208
2332 34032352 9507
2125 50613298 24496
2332 50620203 35023
2347 45290011 21322
10137 265302384 102823
2869 51339402 19686
2528 57591261 20800
2800 54844679 23623
2517 52270609 15718
2467 53009354 21739
2517 55044242 22792
3691 82668754 29711
5696 128335423 31557
6533 173181117 42584
6918 205253971 89039
3998 93235024 53769
5308 126012206 50711
4199 111407861 63286
3539 70131877 26604
2579 54959367 15714
3444 83459292 19329
2832 67926329 27908
4724 79773980 27791
3396 66575963 27661
4119 93645398 22331
1948 48297653 21787
2605 60150498 23142
1972 47221147 17251
2568 57710678 19905
6013 118043915 32728
4315 108249215 35171
7950 174763619 46472
4892 105764257 39023
10033 275748633 102322
4648 106609032 22719
5121 117379233 28302
5912 132705136 42811
4654 105468593 38254
4716 125852432 40346
7077 147085975 41429
4779 116877381 36855
12695 321716002 136885
11357 321906241 126571
 5567 158487113 49799
6454 182548520 45993
8199 217461461 76415
14619 317668730 163842
18826 546276029 200032
7020 191108128 52842
6478 132633529 51774
5181 184368207 100457
4218 110265465 24232
2039 46038777 14213
2648 70088620 17663
3498 104199633 29912
3397 101992009 38095
2896 67773420 19724
2443 65326447 22979
3683 108398854 45530
7307 166015062 72978
2411 52831829 16823
1677 31198237 9767
2764 54923319 25265
2720 80141186 41853
1721 38684259 11448
1932 38832289 11139
2283 54366429 23340
1552 30111841 12327
2302 106932292 89272
2541 53920457 21476
2460 59903167 16033
2138 50254826 16541
3286 78185623 27638
1987 44394486 17311
2128 59644233 24684
4250 111718057 20879
1975 43845561 12280
5572 146775305 75360
2038 49272069 15394
1832 45170688 11231
4641 117724306 47983
4479 63815316 33427
3306 74715570 16334
3186 423616914 579821
2897 63803311 30528
4996 92129591 57623
5594 129286685 49382
3311 76078482 29670
3803 84664063 22042
5364 155349398 77537
7199 186967652 75068
 3622 63451841 32874
3096 68079212 25955
5122 105388609 65478
4876 90233156 42908
2623 59100034 25176
4732 142559698 39760
4655 72167511 39046
3188 85838688 30882
2864 76237468 28292
2947 92316496 43777
4996 286845318 297012
5258 160457254 46400
8640 212482575 67729
5718 142441538 77913
2993 67190482 15014
2774 51623336 28297
2651 82662557 35513
2354 73311622 31486
2950 105990927 60751
2739 206184370 223497
2331 56980941 16726
1981 55870446 26198
2782 70854672 16090
6253 177498632 69297
3927 103893614 30238
4327 117549154 46917
3976 96396216 22814
8445 95152934 28393
13509 227632669 169931
9517 126751500 53190
14387 185814237 109953
13852 165062749 66979
8259 126141497 60558
4875 65273477 25532
6392 77081994 28011
5268 76703397 25759
7827 111197623 49753
6978 89103216 35598
11487 145943528 49462
6874 93168054 26939
6952 85003935 38516
6599 111893910 50642
10034 180818213 62083
7793 209277170 177459
8921 165361744 64071
11107 200515033 105282
7958 133834899 36279
8376 194428954 96858
11313 304769348 219679
10244 295797122 202893
4840 90278917 41873
3938 76352113 29136
5672 89262047 49691
5572 103864772 49691
9623 86951825 39018
5702 123581485 76701
4678 72723627 20331
5037 81447091 12130
6259 99005997 34161
7119 180796280 87717
6587 123536476 75509
6962 103670891 25892
7374 286549021 275670
6549 73269857 35042
4471 75021444 32630
7107 189872243 166255
11366 189164267 81293
4865 61667603 19078
7885 126488856 31300
7588 141987546 38544
10702 199768368 72070
12801 277751444 126797
5109 84704075 23343
4511 66583684 23287
4231 97501629 68177
3303 62034869 37886
7144 100440958 53178
7341 125978577 88552
6224 96532551 38718
6967 104403079 26592
5558 89554169 34147
6631 99658693 27466
26541 491751836 105043
17362 974318876 1090914
5717 299570659 374219
9355 132906356 37496
7593 111820547 55830
12665 141405233 52672
5046 64097678 28237
6285 123613932 98151
5199 123001053 90321
4829 99940275 48573
4970 97762338 47232
9823 232175016 155281
7784 107032197 29913
10748 177952548 50705
 9499 200524870 101281
5431 141916147 109433
5672 102981607 82711
6067 125046651 90591
8746 199520641 149383
3473 55672918 27311
3683 53752584 20866
2695 58150415 40103
4281 65678068 24767
3131 43017202 11349
8357 130752038 66498
3646 44467512 13616
3763 39314641 12744
5283 62460045 25984
3872 65885018 34061
2775 39279009 15909
2799 34902976 16414
2196 23808783 10293
1652 24314533 7921
3230 45921368 25825
2697 34587331 8492
3901 63436284 31557
7329 99773555 26272
2457 41243323 29080
3584 52409811 24685
5891 68734995 25489
7625 127040197 29215
3725 49766888 17421
3532 49842652 18000
3067 46243578 17696
3829 52977317 17275
4348 62553451 21587
3096 42196793 14964
4679 76616012 27971
5245 90769054 36089
6138 108137554 34617
5874 851497973 1205173
5345 81020482 29160
6078 99936409 42110
5328 108565987 77738
6953 203770701 184361
7167 212300583 195779
6900 93973511 39187
5202 81775261 44553
13685 209435274 73995
11056 171070410 77570
6927 87020690 55493
6714 90488889 39298
 4704 76956257 18928
10981 190649000 56213
7714 120331624 40363
7206 137315904 79872
3652 114474157 119521
3912 128324767 126062
4779 79148592 23294
6023 149142269 97480
3255 65635367 44393
5714 100901882 42613
5518 84573468 26952
6333 118578605 35064
9169 147476102 55537
2676 39593194 10091
1699 25501035 14321
6642 97614508 32878
5653 101454625 58111
4262 66342365 28079
5571 83002444 29887
5760 100680440 37074
5301 95068824 20549
10421 110361821 72128
10359 141937602 63159
10321 135861780 64079
11850 177207587 82977
12930 162006097 64048
3793 52313036 10510
5599 81703200 20318
5721 100576704 32130
11206 181086324 52481
10192 159410570 47626
12157 239636419 97202
12297 181435873 96765
8406 116125119 52926
9616 159076687 56259
6359 119190969 50680
8988 134923402 30306
12675 247443111 54616
18157 345896086 87019
21532 357397573 81547
5363 64901108 31749
5601 83130141 44157
8291 135945726 56619
5404 81970345 51558
6413 238723775 268824
10722 183725035 76964
8928 163921873 75253
22525 392636224 119241
 5171 97961103 66841
3494 50392434 21894
3252 46137484 13648
7727 101772475 43300
6150 93225232 56553
7136 83747050 45089
7944 96136718 49514
12995 192080418 117597
5720 86555890 52862
14799 257226278 211043
8525 107454208 56342
3591 42417419 24007
3809 39461300 34972
2139 23070768 12143
2243 27782795 17330
3058 35753679 8659
3463 37835946 29344
3348 39645840 23496
3660 57328790 53124
6509 94044655 64736
10392 145653932 88523
4869 62055449 43282
2305 27415049 18077
3710 51550036 32566
2205 25317993 14402
3913 47299513 17723
2469 118596627 219175
1982 28892505 19040
3796 41496740 16572
3202 44520140 21951
1944 29173839 29089
3616 43989169 23746
2768 37077227 20668
5284 55797750 27508
6386 59448659 22698
5514 70588087 36167
10007 169996019 89520
4165 60912455 41850
6110 85642580 48528
2500 32351693 24020
7001 113236502 68721
3940 63845056 40701
8827 137074192 71909
6304 119349554 85404
5049 76663399 41289
3644 55519284 28302
4343 61697100 39161
6426 60508554 41311
11532 142427529 57053
11900 144825033 102248
37519 612485571 230086
2745 43230767 33476
5370 72964629 56490
6211 93041869 75054
6561 96014072 50947
10912 152664063 106749
9716 145640119 135802
5801 129022607 182269
6941 114712219 98023
3244 46594952 43265
3849 62612501 72936
3059 38062890 28520
3397 38203477 28929
7523 95495187 87838
6072 68297078 69480
3746 93120539 178716
6587 66506610 80375
6196 80731596 107110
4406 55632111 52518
3076 49786408 58814
6034 148022671 252127
6116 97270746 89578
8757 217836154 344725
10374 228293359 328115
5433 83292994 104027
6630 79906603 67601
5884 102934146 143659
8076 98058975 84475
4586 70358845 95630
7495 102563449 139897
6288 67564292 76228
3335 33593377 37378
4731 55752575 42451
3535 38925144 27586
4296 38746142 33135
7953 131773280 224707
8240 98369729 73614
4143 55734901 78852
2180 23396962 23349
3755 41739281 23363
4899 42728718 41302
4332 23335298 20088
3623 39651528 20858
2738 33324767 26015
4431 74486982 88483
8894 112585827 150219
 3214 49823411 72730
4335 44478692 37797
7123 129529767 116421
4887 97630930 86014
8607 580206876 1205278
4979 48241952 31351
1764 30407885 28918
2959 50238747 44274
2449 43307576 32497
1863 27363203 32621
1927 29338115 19207
4151 65326324 66544
1470 28523614 45271
2069 33140124 27538
2826 43874183 34012
2149 27497878 18259
5966 78809909 90068
3008 44614520 50228
2623 35708756 29987
1912 22665986 21180
2693 42446024 46831
3246 54419854 50047
4975 58257346 52238
4524 55500176 51487
4479 49231720 56591
2275 32800785 34201
4131 60191859 58290
6375 390303162 879745
4361 71310569 69389
6995 481615823 1104188
4168 50614858 65668
4889 74547129 88169
3413 56041941 56969
4389 58439080 69155
4656 55147202 64864
5286 63512893 56733
11289 166303469 156592
22043 358684126 245213
5071 110749493 147163
10204 405353697 849014
3168 53771056 40801
1674 30874401 38417
2827 44711649 45321
1656 20541733 19179
2329 43133904 44181
1716 25541777 28104
1652 20519566 11060
2081 34887193 39355
2223 21535441 15420
1844 25936900 16246
2483 59181212 74108
1775 24066360 18859
2938 32946976 22610
4379 60232975 43808
2562 42616195 35617
3075 43580814 37057
3713 45408095 50180
2673 56717087 72200
7294 100877684 95821
4115 64965121 61163
2342 58968090 92233
2458 35439630 28767
2932 45527210 44770
5257 70798713 62353
1847 34074054 35700
2756 51770006 57313
3399 48610372 36658
2522 48256909 68240
1853 28796066 19458
% Deli. Qty to Traded Qty Spread HigSpread Close-Open
24.86 7.35 -4.8
26.22 5.35 0.15
22.26 11.2 -3.5
23.9 11.7 8.95
20.51 36.7 -30.95
10.62 36.35 19.75
26.29 7.1 -2.8
9.91 5.4 -2.15
16.28 13.5 -11
22.19 11.3 2.45
14.89 8.5 3.5
24.89 16.2 -8.4
31.4 14.5 -10.1
20.4 10.4 4.2
21.87 8.5 -3.65
20.08 9 -4.65
25.41 13.9 9.95
23.27 9 -7.6
28.82 9 -2.05
19.64 9.3 1.8
34.72 7.95 6.35
17.7 13 -6.45
25.99 7.25 -2.45
22.41 8.05 -3.9
14.29 9.2 0.55
18.97 19.55 13.35
19.02 11.9 1.65
11.64 11.15 -3.3
22.77 14.95 1.5
23.32 12 -5.05
21.21 15.9 1.75
19.8 13.15 4.7
40.72 27 -22.45
20.74 31.05 3.75
22.99 18.25 -12.35
24.11 34 26.25
23.23 45.65 16.1
39.86 18.6 -8.85
50.96 11.5 -3.25
34.63 27.25 -21.25
16.03 6.95 -1.05
73.3 14 -11.2
31.28 8.95 -6.95
33.76 4.95 -0.65
43.48 13.7 -10.55
12.69 14.55 6.6
34.71 10.15 -7.95
21.71 10.55 -2.7
26 11.7 2.05
23.28 26.2 -12
46.17 6.35 -2.95
25.41 5.9 2.9
29.11 9.2 1.75
13.86 8.1 -5.45
18.33 5.3 1.55
11.3 18.9 -11.65
29.31 11.15 8.05
29.83 16.65 -11.55
14.74 19.55 -13.65
4.63 9.65 -5.2
4.63 9.65 -5.2
33.48 12.85 0.5
16.03 9.15 6.2
38.45 42.95 -20.75
23.21 24.6 -8.1
26.19 9.45 -3.6
37.25 7.45 4.45
79.86 12.35 -2.8
36.59 12.7 2.15
18.54 6.4 3.95
7.18 8.1 -4.8
20.51 11.5 3.85
18.86 7 4.7
17.9 10 7.3
13.3 13.7 6.9
12.8 15 -1.6
13.82 13.6 -8
13.2 16.7 -13.5
78.12 17 11.25
26.06 9.55 1.75
25.04 10.3 -3
8.6 9.15 -3.2
19.65 9 4.55
15.56 16.55 -7.45
34.66 13.05 5.6
35.72 6.95 -0.8
62.24 8.9 0.45
27.71 14.8 -6.25
48.61 16.4 7
28.83 5.4 -1.05
19.03 12.6 1.45
24.01 7.5 1.55
22.75 9.4 0.6
62.65 17.4 1.7
25.53 48.4 43.55
27.36 14.25 -7.35
24.87 7.95 1.3
32.79 14.7 -11.5
33.47 10.5 -5.3
28.78 9 -2.95
22.27 6.25 0.1
23.57 12.9 -7.7
23.97 19.3 10.4
30.71 12.55 -10.4
24.43 14.6 -3.05
27.79 15.7 2.65
29.23 8.9 -3.5
32.35 11.05 0.5
60 8.4 -2.95
61.25 13.6 9.6
21.15 9.45 0.25
25.28 13.75 -6.6
35.11 13.15 9.9
25.33 9.55 -3.3
34.51 11.15 -8.05
25.24 7.7 1.15
29.37 10.6 -7.1
28.62 7.65 -0.75
66.33 7.55 -6.35
29.59 8 -3.65
29.62 8.85 1.75
39.91 11.75 6.25
29.02 8.1 -4.45
31.35 5.3 -1.25
32.51 10 5
39.61 7.1 -3.7
24.06 8.4 2.3
33.61 12 5.85
24.7 17.4 9.1
51.96 17.9 6.5
83.59 8.7 -7.55
77.99 6.4 0.45
29.9 8.95 -5.7
33.37 6.05 0.65
34.77 6.55 -1.45
39.3 10.4 -3.05
47.07 8.35 4.3
28.85 13.8 13
30.62 14.6 -6.8
36.24 11.5 0.45
32.03 13 5.9
32.77 6 0.85
29.7 4.9 0.85
32.34 6 -1.85
36.19 11.3 -6.9
45.97 10.95 4.75
65.11 12.7 -11.35
37.9 7.8 -5.6
37.18 8.35 -1.4
39.22 8.8 1.7
45.9 7 -4.4
19.91 21.85 -8.7
24.14 12.6 -5.95
29.57 14.95 -12.6
24.98 13.85 -7.7
32.68 16.55 -14.9
29.36 5.95 0.3
24.58 5.9 1.15
35.39 11.7 -10.25
41.45 9.25 -3.25
6.42 8.15 -1.3
25.56 8.6 1.95
19.42 6.9 0
22.22 8.05 -4.85
32.65 7.9 -6.25
23.52 10.7 8.05
22.65 11 -1.65
24.12 20 -0.7
69.85 9.25 0.3
14.79 9.95 3.1
11.33 18.8 -10.95
30.11 9.65 -1.25
39.79 17.85 14.85
30.98 10.2 -5.9
44.76 9.3 1.5
73.82 6.95 -0.35
25.95 10.2 0.75
27.38 18.15 10.15
23.05 10.75 4.75
22.5 8 0
15.01 8.5 -2.4
22.32 6.7 0.55
37.57 11.35 0.6
20.63 9.5 1
35.75 14.05 -9.9
53.13 6.7 -5.1
17.01 6.55 -0.55
23.55 10.65 -2.3
25.12 14.05 2.1
15.95 29.75 -15.65
25.51 13.75 -11.55
91.28 9.2 -1.95
31.26 7.4 -2.5
28.73 10.9 3.95
63.5 12.6 -1.65
54.64 14.5 -11.55
81.37 17.95 8.15
27.71 16.4 -10.3
24.54 9.5 -3.45
65.6 7.55 1.55
20.06 9.7 -4.55
15.88 12.65 -2.05
29.57 20.5 -8.5
43.91 14.9 7.45
16.21 6.5 -1.8
83.52 11.85 1.15
16.57 12 2.5
34.36 23.2 -12
26.77 10.3 6.75
26.82 10.25 3.25
18.91 12.4 -9.2
32.94 14.7 -9.4
30.55 9.8 -4.3
24.42 10.4 -4.95
24.42 8.9 0.8
47.56 11.45 -4.4
42.83 29.4 -24.95
78.82 13.25 5.2
23.99 17.2 -11.5
15.12 30.5 8
28.04 24.2 -14.15
31.1 19.15 -4.7
28.32 14.5 -5
16.87 29.7 14.95
17.78 31.75 -13.65
29.43 19.4 -9.65
8.65 43.55 -26
18.78 15.9 7.85
23.47 12 5.75
25.92 9.25 -4.7
25.31 13.3 -0.05
86.77 9.75 -4.5
25.25 11.4 3.3
22.91 23 -13.95
21.08 9.3 -1.5
37.77 16.8 5.1
25.95 20.9 -16.15
31.1 14.6 -6.6
17.7 18.95 8.9
 21.9 19 -6.2
19.52 12.25 1.85
36.05 15.45 -9.75
31.33 30.65 -15.35
33.66 19.6 -10.85
28.06 19.6 11.4
37.54 11.7 -4.9
36.92 16.3 -9.15
19.4 9 3.7
39.77 6.9 -3.35
37.36 6.8 -1.1
24.96 7.55 -3.55
39.11 10.2 5.65
16.99 9.3 0.25
29.4 4 2.35
25.02 6.85 1.1
28.27 8.2 -0.05
32.34 8.6 -0.95
42.76 7.2 5.1
23.35 7.05 -2.7
23.35 5.8 2.65
21.61 11.5 0.2
30.93 11.6 4.4
20.41 18.05 13.5
23.9 -16.6
21.26 9.3 -2.75
28.71 13.5 -2.5
39.74 12.15 -3.35
20.87 14.15 -6.85
27.61 11 7.25
26.45 5.25 2.5
18.97 12.15 1
24.67 8.05 3.75
27.9 9.25 -5.8
27.66 11.9 -2.25
26.34 15.5 -5.55
22.67 15.35 10.95
26.59 7.55 -0.1
22.48 14.45 -5.85
27.94 10.9 4.25
25.44 17.3 8.3
37.29 23.75 -20.85
33.62 6.6 -0.45
22.18 12.9 -10.05
22.12 11.15 -1.65
35.5 21.25 2.95
25.89 20 -15.65
37.72 11.45 -5.3
29.59 16.5 -12.7
25.5 15.75 -11.2
28.82 15.6 -5.15
22.24 15.25 -7.9
37.53 24.9 11.55
19 14 6.35
32.88 10.05 -0.6
47.23 6.55 -1.65
31.87 9.75 4.9
25.88 28.8 -15.65
26.28 10.95 6.2
24.41 10.95 6.1
29.06 13.65 -10.4
20.26 19.35 3.45
27.79 7.35 0.3
28.13 16 -13.65
24.65 12.55 5.75
16.73 15.2 -7.55
16.58 22.6 10.7
28.58 24.5 18.6
36.9 8.15 4.8
25.73 15.8 -8.65
36.17 8 -1.2
24.16 15.45 -1.15
18.52 13.95 -2.95
14.96 11.75 -0.65
26.29 10.65 4.1
22.57 14.35 -8.95
26.89 13.4 -4.05
15.7 18.65 -11.2
29.85 7.65 1.1
25.35 12.9 -7.05
24.04 11.65 5.85
22.6 13.3 -5.35
18.07 17.8 3.9
21.37 14.95 -3.05
16.99 32.8 -3.55
24.13 14.9 -5.7
24.48 34.2 -23.8
14.03 11.9 1.55
15.78 25.55 -17.95
21.71 30.65 -19.75
24.47 29 21.5
21.34 25.45 -13.5
18.46 26.3 13.6
20.21 15.35 -11.95
27.07 48.5 0.8
25.88 54.35 -45.45
21.59 29.45 12.35
17.59 19.15 -4.85
24.51 16.95 7.9
35.65 28.2 -24.85
26.07 46.5 -41.15
20.41 11.25 7.3
28.27 19 14.55
38.62 26.85 -8.6
15.86 14.65 4.45
22.19 12.9 -3.65
18.15 15.2 -9.75
20.81 11.8 0.65
26.76 12.3 9
20.66 14.55 -5.05
24.99 11.9 7.75
30.04 18.45 -6.9
30.9 31.3 27.9
21.49 16.3 4.65
21.04 12.95 -4.15
31.34 15.55 0.05
35.49 14 3.3
19.89 12.95 8.7
19.34 14.95 9.25
29.03 28.2 -19.2
28.01 11.25 -2.05
56.94 8.7 4.6
26.92 16 5.45
17.88 9 3.9
21.94 10.4 3.05
23.33 12.6 8.15
25.05 16.8 3.5
26.77 16.45 -5.45
12.04 23.25 6.3
18.21 14.25 -8.3
33.21 29.9 21.15
19.81 12.35 4.85
15.68 11.5 -7.95
25.7 19.9 16.25
32.06 11.7 9.25
13.29 13.15 -1.15
84.48 11.6 9
29.35 12.05 -10.1
39.21 16.25 -8.8
23.85 19.35 13.25
23.88 10.1 1.65
15.82 14.95 0
30.47 20.55 -13.1
24.51 24.25 20.15
30.28 15.55 9.1
22.31 20.5 1.65
36.11 13.9 10.65
27.78 26.75 -20.75
25.32 14 0.15
16.72 20.8 -14.5
33.24 12.25 -6.25
22.65 16 -6.55
23.54 17.95 -11.5
30.26 12.8 -9.1
67.32 29.95 -26
19.24 27.6 17.2
20.74 16.35 0.45
35.39 26.5 -20.1
14.77 16.55 2.35
36.08 12.3 -3.2
28.58 20.85 -18.7
28.92 12.6 -1.95
38.68 19 -12.6
74.6 9.3 3.5
20.17 13.95 -1.35
32.07 10.95 1.85
15.48 12.95 1.1
26.89 18.65 6.8
19.55 18.85 12.6
26.59 20.1 -1.3
15.8 9.35 0.3
19.45 28.25 22.7
47.25 21.3 -3.6
26.94 29.1 -24
39.17 19 -12.5
26.92 41 34
30.45 22 9.75
24.72 13.8 1.35
22.92 15.5 6.85
21.11 18.45 -9.5
28.81 28.5 -25.8
26.47 11.2 3.6
22.22 22.9 1.85
18.93 20.2 -11.5
30.28 26.45 -21.3
30.82 16.25 0.8
23.41 23.5 -18.25
59.4 25.75 -17.4
27.23 21.2 8.1
36.9 21.6 -10.95
19.62 27 -19.85
36.74 20.4 5.85
52.61 23.15 -12.05
49.92 25.15 22.95
32.99 12.15 1.4
27.01 16.45 7.2
39.16 12.95 4.5
33.39 19.7 -11.15
31.7 19.3 -10.85
44.15 12.65 -2.25
19.76 16.15 4.9
10.47 18.2 -0.75
24.34 24.3 -11.85
34.79 21.6 -3.95
43.6 12.2 0
17.68 21 12.5
67.12 23.6 -9.65
34.05 26 -18.35
31.29 16.95 0.3
62.9 23.75 -15.2
31.65 26.7 -9.3
22.72 11.65 -3.5
18.24 21.65 12.85
19.93 25.15 -9.25
26.21 22.8 10.6
32 41.5 33.3
18.57 22 7.2
23.25 15.65 5.2
46.5 24.75 -18.75
41.48 13.15 -1.8
35.76 9.2 2.9
47.5 16.6 -7.75
27.33 17.65 -10.45
17.38 18.65 -0.55
25.72 14 -0.95
18.54 10.9 1.25
14.48 41.3 6.3
73.37 31.15 22
79.42 9.9 -1.55
17.92 17.5 8.3
31.93 29.9 -20.35
24.93 36.2 -25.6
29.37 17.9 -14.05
53.93 20.9 -9.1
50.64 26.65 -17.45
33.93 14.95 -2.4
33.63 12 0.05
46.64 24.45 -7.7
19.55 13.15 -2.9
19.85 25.4 20.95
33.75 29.45 18.75
50.26 14.85 10.15
51.8 23.2 -19
47.9 9.5 -1.4
49.11 10 7.4
31.67 9.6 7.1
24.72 6.45 0.6
43.67 12.55 -5
24.09 15.9 7.3
16.67 10.95 -0.25
32.22 19 10.35
18.91 7.1 2.95
19.83 12.95 -3
25.76 22.9 -17
32.73 9.75 2.65
25.65 9.45 2.1
29.66 7.95 1.15
27.07 5.25 0.5
20.4 7.1 2.5
35.14 12.4 -2.25
15.31 10.4 -4.25
31.32 16.6 -9.7
16.42 21.7 9.1
43.61 8.05 -3.6
29.35 17.45 -14
23.02 22 19.1
13.95 21.75 -14.75
21.86 18.55 -12.55
22.76 17.7 -10.15
24.61 13.3 -2.15
21.01 10.65 -5.5
22.33 14.5 10.1
22.83 15.2 -10.7
23.69 13.05 0.75
26.04 19.15 -12.2
21.09 13.55 -2.95
90.8 25.6 -1.4
23.17 14.35 -0.55
27.08 21 8.05
45.69 14.65 -6.05
57.46 13.1 6.3
58.4 13.05 -2.65
25.73 22.5 8.3
33.89 16.7 -12.6
22.41 21 2.1
27.78 28.05 11.6
38.34 20.7 -10.25
26.52 10.7 -3.8
15.05 11.7 4.95
18.11 23.15 -6.15
21.03 15.65 4.65
36.44 27 -21.9
66.76 17.1 -6.95
63.24 11.8 -7.9
19.4 19.4 -16.35
43.04 18.95 -6.4
44.88 10.5 -7.05
27.91 24.95 13.1
20.92 15.15 -6.35
19.34 9.15 5.6
24.05 22.8 18.45
15.95 9.2 1.1
35.39 9 -2.15
20.9 27.65 23.55
34.66 10.4 1.1
25.58 12.25 3.5
21.23 21.7 10.35
21.51 17 -1
12.55 14.95 2.25
37.82 13.65 -9.75
26.27 17.2 2.25
28.14 17.2 1.3
27.46 23.9 -14.4
24.16 32.65 -22.35
12.56 9.75 -2.8
15.47 13.75 9.85
19.71 13.05 3.9
17.55 28.75 1.5
18.23 18.45 2.35
23.83 29 12.25
31.95 46 -35
27.97 19 -13.15
22.3 15.25 5.55
26.24 16.4 7.55
13.76 23.95 -13.25
13.83 25.45 -13.05
15.8 23.65 16.9
13.73 40 36.05
28.01 12.35 -2.2
30.73 7.05 -0.4
23.84 12.8 9.2
35.37 6.75 1.65
62.4 13.3 2.6
23.36 19.35 -2.2
25.5 12.45 -7.1
17.06 43.1 25.3
35.84 16.95 9.9
22.24 8.95 0.3
15.15 8.5 -0.85
21.77 11.9 4.45
30.57 12.8 9.05
26.76 9.2 6.1
25.41 13.4 0.9
29.84 24.05 17.9
28.77 10.3 1.95
37.85 29 23.5
23.2 19.1 6
25.19 13.35 -6.25
39.25 8.2 6.65
23.14 7.65 -2.15
27.07 7.4 4.5
10.55 6.85 -0.9
33.83 7.5 -5.5
26.11 7.6 -2.7
40.84 10.25 -4.05
31.06 20.35 -14.4
27.8 15.25 7.95
31.01 11.6 6.7
29.07 8 -5.25
28.01 6.65 4.7
25.04 6.05 -1.75
16.6 8.9 1.65
81.16 6.6 0.7
28.95 7.9 -5.25
17.64 4.65 1
21.58 10.45 6.75
43.07 6 -3.2
23.26 7.85 -1.3
24.1 9.4 -4.35
21.6 14.3 2.75
16.54 16.2 -1
22.59 13.3 -9.25
23.86 22.5 -8.25
30.82 8.4 -0.7
25.39 11.1 -0.1
33.13 4.65 2
26.84 9.15 6.5
27.95 6.2 -2.5
23.13 8.7 -4.05
31.11 18.7 13.4
22.89 10.3 1.25
21.8 6.45 -2.75
27.09 5.6 -0.45
28.84 10.8 -3.75
17.23 15.95 -3.45
30.06 10.35 -5
16.17 24.65 4.15
31.96 5.35 -2.7
31.99 7.6 0.05
33.4 13.3 -3.9
22.05 7.15 2.1
28.85 9.55 2.6
37.75 13.1 7.55
56.29 8.25 -1.1
33.55 10 7.2
35.94 7 -4.8
45.42 4.4 2.4
29.07 5.55 0.75
29.21 7.1 -2.05
34.93 16.3 14.15
38.18 10.35 -7.05
72.9 5.65 0.8
46.06 8.55 -3.1
50.97 10.4 -5.3
36.71 8.4 -1.05
45.86 9.05 -6.4
66.52 7.35 -2.25
35.62 12.5 6.05
60.99 12.15 -5.3
57.02 37.9 -14.3
49.77 8.2 3.05
33.38 5.8 3.1
54.43 6.85 -2.2
33.39 9.9 -6.4
53.23 8.3 4.55
53.2 8.65 -1.35
43.83 14.7 -9.15
43.62 5.8 -3.05
30.13 12 -7.15
28.49 7.45 2.8
34.09 11.5 -4.55
68.47 12.05 -6.15
30.28 15.05 11.9
55.88 7.05 -5.2
39.81 4.35 1.45
22.27 7 -2.65
38.67 7.4 -0.5
34.36 6.5 4.6
20.89 9.95 -5.2
31.09 7.3 -1.25
47.74 8.4 7.05
52.99 6.85 -3.55
29.18 7.65 1
16.85 15.9 -11.35
36.15 9.35 4.3
34.72 7.6 6.25
80.29 10.35 3.8
24.86 4.85 -1.85
36.62 6.55 -3.6
34.08 6.65 0.95
29.02 8.8 -1.2
46.34 7.65 -5.3
25.62 6.25 -1.65
40.24 11.55 -6.85
62.43 11.4 6.35
32.2 5.55 -1
29.91 8.8 4.45
25.6 7.5 -2.9
44.28 8.65 -2.55
43.2 7.8 5.35
32.04 5.1 0.25
35.44 3.8 1.25
41.65 4.65 -0.2
34.66 5.75 -4.65
33.99 8 -2.05
35.45 9.3 -6.15
44.06 6.45 5.7
39.55 6.15 3.2
36.77 11.95 -10.75
86.1 10.45 5.85
36.62 6.35 -0.45
85.29 8.1 4.85
47.87 6.1 -2.45
43.71 6.5 -4.7
37.91 6.25 -4.8
44.2 3.9 -1.7
43.96 5.85 -1.65
33.47 6.65 0.35
35.3 14.35 -11.55
26.62 24.5 -10
54.61 6.65 -1.3
85.92 10.3 -2.6
31.8 15 -6.4
51.69 7.55 4.1
41.85 10.8 -6.9
38.68 6.3 -1.8
42.5 9.5 5.45
45.34 6.15 2.35
22.27 10 -2.85
46.59 7.75 1.55
29.72 8.75 2.9
25.81 13.55 -9.2
51.76 16.4 1.9
32.72 9.2 -8.15
28.92 7.35 -4.6
30.73 9.5 5.1
35.1 7.5 -2.55
35.66 5.05 -0.25
46.16 9 4.65
52.89 8.7 -5.85
39.78 10.45 4.85
38.48 12.4 9.3
62.67 6.1 3.6
32.65 9.4 -5.25
39.76 7.4 0.95
35.25 15.1 14.55
40.97 6 -2.05
43.36 7.7 -1.4
29.43 9.15 -0.15
56.31 14.2 -10.25
27.26 5 -1.45
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 299 301.3 296.15 300 299.7861 366927 2992
29-Dec-16 293.5 300.8 293 298.25 296.3671 433621 4558
28-Dec-16 289.3 296 289.05 295.3 293.2303 469569 3232
27-Dec-16 282.2 291.05 282.2 289.35 287.3256 290424 5535
26-Dec-16 289 289 282.8 285.05 284.5662 187947 3715
23-Dec-16 287 288.85 286.1 288.1 287.8801 109493 2382
22-Dec-16 295 295 287.2 288.15 289.289 196939 3477
21-Dec-16 290.9 294.4 289.25 292 292.4556 139679 2609
20-Dec-16 290 292.7 290 290.55 290.9364 228819 4005
19-Dec-16 290 290 287 287.7 288.1054 120698 2327
16-Dec-16 290.2 292 287.15 288.2 288.8774 250596 7528
15-Dec-16 289 293.75 289 290.25 291.4902 255334 8239
14-Dec-16 296 298.85 291.2 292.25 295.4918 642052 10226
13-Dec-16 303.9 307.6 303.75 305.75 305.9714 130993 1868
12-Dec-16 307 309.75 305 305.5 307.3601 176731 2403
9-Dec-16 315 315 306 307.2 307.568 223328 3202
8-Dec-16 306.55 313.45 306.55 312.2 311.8551 208736 2517
7-Dec-16 307 308.1 304.7 305.9 306.5304 86603 1535
6-Dec-16 306 309.4 305.2 306.45 307.2267 156986 2364
5-Dec-16 306.2 307 302.1 305.8 304.5144 137234 2027
2-Dec-16 308.7 311.9 305 306.1 308.7408 262721 3985
1-Dec-16 309 310.3 305.65 306.45 307.5017 179552 2984
30-Nov-16 310.05 310.05 305.1 308.2 307.3922 204250 3550
29-Nov-16 306 313.65 306 308.5 310.0968 187021 2639
28-Nov-16 306.4 306.4 302.4 304.75 304.132 132780 2204
25-Nov-16 301.25 305.35 301.25 304.1 303.3748 180834 2724
24-Nov-16 304.7 304.7 299.95 301.25 302.3048 130423 2364
23-Nov-16 304.95 306.25 302.3 303.8 304.6546 106990 1623
22-Nov-16 302.1 305.2 299.2 303.5 302.9171 114508 2479
21-Nov-16 311 311 300.4 301.15 304.1757 128099 3302
18-Nov-16 307 309.25 304.2 306.9 306.577 115064 3921
17-Nov-16 312.6 312.6 301.75 306.1 305.3052 917681 7897
16-Nov-16 316.5 317.5 309.15 312.6 313.3691 172640 4090
15-Nov-16 325 328.6 313.2 314.55 318.7964 197073 3766
11-Nov-16 325 331.8 321.5 324.1 326.0797 273370 3163
10-Nov-16 320 337.3 320 333.5 330.3607 442151 5935
9-Nov-16 308.7 320 289.2 317.9 308.4303 421817 5925
8-Nov-16 319.5 322 315.6 316.95 318.3928 166147 2755
7-Nov-16 318 322.55 317 318.75 319.1188 149015 2427
4-Nov-16 326.55 327.05 312.6 315.5 315.7746 1462094 4516
3-Nov-16 327 331 325.2 326.75 328.3798 188249 3304
2-Nov-16 326.8 328.7 323.2 327.7 325.3903 2632971 3826
1-Nov-16 325.3 331.3 323.35 329.85 327.4113 395982 6968
30-Oct-16 327 327 325.05 326 326.1403 45844 954
28-Oct-16 317 326.8 316 324.4 324.0116 264984 6616
27-Oct-16 320.05 320.85 315.85 317 317.3703 162354 2463
26-Oct-16 319.8 321.5 317 319.4 319.4734 127992 1957
25-Oct-16 322.7 323.25 318.2 319.75 320.1043 136127 2742
24-Oct-16 313 323 313 321 318.7396 298372 3576
21-Oct-16 312 314.7 312 313.3 313.2494 156983 2391
20-Oct-16 314 314.75 312.4 312.75 313.1537 133600 1738
19-Oct-16 312.55 314.9 311.75 312.5 313.8676 1987581 3674
18-Oct-16 311.5 314.5 311.5 312.55 313.1122 158127 3239
17-Oct-16 315 319 309.55 311.05 313.1237 279497 3833
14-Oct-16 315.8 318.2 312.4 313.05 314.765 189413 2062
13-Oct-16 319.8 319.8 312.2 315.75 315.4542 300353 6173
10-Oct-16 320 321.65 318.6 319.3 320.2098 76511 1833
7-Oct-16 319 319.95 315.8 319.15 317.6954 151537 3852
6-Oct-16 321.75 322 317.7 318.6 320.0196 132761 2657
5-Oct-16 322 323.5 318.75 321.75 320.3786 789218 5346
5-Oct-16 322 323.5 318.75 321.75 320.3786 789218 5346
4-Oct-16 329.55 329.55 319 321.1 320.3042 620982 6321
3-Oct-16 322.5 328.8 322.15 327.85 326.8074 177367 1696
30-Sep-16 327.3 328.45 317.2 322.55 321.4332 731864 7836
29-Sep-16 330 332.4 322.95 327.3 327.2762 195015 2924
28-Sep-16 333 335.45 328.15 328.7 331.0199 73658 1593
27-Sep-16 335.2 337.2 330.55 332 334.5114 177097 3932
26-Sep-16 329.1 334 328.1 332.65 331.5746 174631 2758
23-Sep-16 328 330 327.3 328.75 328.4815 189530 2437
22-Sep-16 332.85 337.5 326.6 327.7 329.2634 164204 2978
21-Sep-16 328.4 331.55 327.65 330.25 329.804 218101 3265
20-Sep-16 328.1 330.45 327.05 329.4 329.4216 128526 2113
19-Sep-16 324.6 329.8 324.6 328.8 328.3434 180362 2107
16-Sep-16 325 326.55 322.15 325 324.2798 837623 5271
15-Sep-16 325 327.45 321.85 323.55 323.0057 149259 3359
14-Sep-16 324 327.55 321.7 324.2 323.0432 1212177 5435
12-Sep-16 329.7 332.75 327.5 330.7 330.4046 1083642 4376
9-Sep-16 333 333 330.75 332.15 332.1024 106643 1713
8-Sep-16 332.2 333 328.8 332.15 331.047 282904 4083
7-Sep-16 328.8 332 327.3 330.85 330.2903 145514 2697
6-Sep-16 332.5 335 325.35 328.8 327.7642 519659 5046
2-Sep-16 335.3 341 331.5 332.5 332.3295 362886 4116
1-Sep-16 333.65 338.75 332.75 338.05 337.3999 365245 3497
31-Aug-16 334.35 336.4 331.3 333.65 333.5186 106701 2014
30-Aug-16 335 337 332.25 334.9 334.3326 115140 1607
29-Aug-16 333 334.6 330.35 333.85 332.8802 129833 2154
26-Aug-16 332 334.5 329.6 333.45 332.6399 151922 2587
25-Aug-16 333.7 336.55 329.85 331.95 333.6344 94485 2307
24-Aug-16 337.9 337.9 332.65 333.95 333.565 476438 2904
23-Aug-16 336 337.5 332.5 336.6 335.1997 253663 2712
22-Aug-16 330 337 330 335.15 333.5441 4004551 3829
19-Aug-16 340.4 341.15 332.25 334.2 333.5426 2291389 6903
18-Aug-16 349.75 349.75 337.9 338.8 341.0792 233987 4832
17-Aug-16 337 349.85 337 347.8 346.7521 360806 7872
16-Aug-16 337.55 340.4 335.1 338 338.605 362616 3813
12-Aug-16 337.8 339.5 335.75 337.95 338.0422 149752 2639
11-Aug-16 338 339 333.3 338 336.8234 348345 2990
10-Aug-16 338.8 340 334.4 338 337.6089 299558 3668
9-Aug-16 334.1 337.5 333.15 336.95 335.3885 257243 4315
8-Aug-16 329.4 332.65 327.9 332.05 330.878 138813 2652
5-Aug-16 322.65 330.4 322.65 329.4 327.54 226291 5053
4-Aug-16 329 329 320.9 323.75 325.0954 211176 3116
3-Aug-16 324.3 328.6 322.4 326.2 326.4082 141436 4000
2-Aug-16 326.5 329.1 322.2 323.35 324.8019 179685 4061
1-Aug-16 330 331.5 325.65 326.3 327.3768 361255 3308
29-Jul-16 330 333.5 327.1 328 329.9913 126526 2386
28-Jul-16 326.05 332.7 326.05 330 330.2238 124824 2855
27-Jul-16 325 330.65 324.05 326.45 326.2887 124956 2238
26-Jul-16 334.5 334.5 327.15 328.3 329.9971 108969 2806
25-Jul-16 330 334 329.8 332.9 332.6874 126005 2805
22-Jul-16 333.9 333.9 329.45 330.5 331.0552 197422 4088
21-Jul-16 330 335.8 327 333.25 332.2111 520091 8464
20-Jul-16 318.95 329.95 318.95 329.25 326.8276 631463 7939
19-Jul-16 321.55 323.6 318.05 318.95 320.073 238083 4011
18-Jul-16 320 323.95 318.5 321.55 322.0782 176490 3264
15-Jul-16 324.7 325 317.2 319.65 321.1316 202767 3124
14-Jul-16 325 327.35 321.55 324.45 324.8501 349209 5744
13-Jul-16 319 324.35 317.35 323.2 321.2689 411725 5384
12-Jul-16 322 322 313.5 316.85 316.3054 497280 7878
11-Jul-16 315 322.45 314.85 320.5 319.7137 363803 5081
8-Jul-16 313.9 315 310 311.65 311.6828 333602 5282
7-Jul-16 325 326 314.2 315.45 320.4643 437390 6914
5-Jul-16 317.3 323.1 317 321.75 320.5357 370590 4772
4-Jul-16 310.9 318.2 310.9 317.45 315.6872 304705 4342
1-Jul-16 313.5 314.2 309.6 310.1 311.0362 696043 3670
30-Jun-16 315 315 311.55 313.15 312.9236 165376 2628
29-Jun-16 313.3 314.6 310 311.45 311.8531 494454 4386
28-Jun-16 308.95 313.9 308.95 313.15 311.9592 193736 3113
27-Jun-16 310 312.5 307.25 308.75 309.6339 156207 2853
24-Jun-16 309 313.25 305.55 311.65 309.0112 451862 8049
23-Jun-16 318 318.8 316.2 317.45 317.5966 181118 2654
22-Jun-16 314.9 317.55 312.2 316.65 315.0326 349275 3744
21-Jun-16 312.1 315 311.2 312.75 314.1423 416771 1753
20-Jun-16 311 313.15 310.4 311.9 311.7149 117321 2222
17-Jun-16 308.9 314.35 308.1 313.35 312.6225 266905 4032
16-Jun-16 309 309 305.45 307.2 307.1156 168075 2890
15-Jun-16 309 310.8 305 309.55 307.518 236085 3498
14-Jun-16 310 310 306.8 308.65 308.1717 176162 1842
13-Jun-16 306 310.7 304.8 308.3 308.7678 203257 3091
10-Jun-16 313.25 316 306.7 307.15 311.2818 266580 4533
9-Jun-16 307.45 314.9 305.6 313.35 310.9257 238278 4014
8-Jun-16 307.95 308.1 304 306.8 306.0702 174254 3292
7-Jun-16 306 309.5 305.25 307.6 307.5466 128095 2967
 6-Jun-16 309.45 309.45 304 305.85 305.9074 402569 4410
3-Jun-16 309 312 308 308.95 310.8924 2577284 7908
2-Jun-16 297.55 308.65 297 306.4 305.2539 811025 13884
1-Jun-16 293 299.3 289.15 296.9 292.8263 702349 7238
31-May-16 294 295.1 288.05 291.65 293.0264 1427916 5278
30-May-16 287.9 296 287.9 292.05 292.4588 550846 9258
27-May-16 281.8 284.5 280.25 281.35 282.0339 298269 2901
26-May-16 280.2 281.5 279 281 280.6789 288426 1609
25-May-16 281 281.75 277.9 281 280.1392 264660 1864
24-May-16 280 281 278 280.05 279.5746 210529 2638
23-May-16 280 281.2 278.35 280.6 280.2126 169860 3760
20-May-16 280.2 281 278.1 279.3 279.4219 202586 3233
19-May-16 283.65 283.65 279.25 280.1 282.6316 2881597 2286
18-May-16 285 285.4 281.45 284.1 283.6569 315488 3186
17-May-16 283.5 284.85 281.75 283.9 283.788 590864 4399
16-May-16 281.45 284 279.7 282.85 281.8858 153012 2600
13-May-16 280.95 282.75 278.65 281.5 281.0051 1151468 4894
12-May-16 284.5 285 282.1 283.95 283.7075 321130 3150
11-May-16 280 284.3 276.25 283.75 282.2866 269388 3870
10-May-16 286 286.45 283.2 285.2 285.0198 547693 4308
9-May-16 281 285.95 281 285.35 283.2196 1817679 4799
6-May-16 280.5 282.35 277.65 281.95 281.1409 430514 4553
5-May-16 279.85 283 279.85 281.9 281.8182 531688 5305
4-May-16 278 281.8 272.65 279.85 277.9593 491111 7436
3-May-16 288.7 289 277.3 279.85 282.0598 598701 7331
2-May-16 288 289 286.5 288.7 288.2055 227778 3448
29-Apr-16 284.5 289.2 283.8 287.1 286.5005 457717 7336
28-Apr-16 292 293.7 284.15 285.55 290.0338 256475 5412
27-Apr-16 289.9 293.4 288.2 290.65 290.883 281393 4512
26-Apr-16 289.4 289.75 286.55 288.3 288.3057 132845 2494
25-Apr-16 288.2 290.8 287 287.95 288.5228 204865 3448
22-Apr-16 288.9 288.9 285.15 287.75 287.0351 176331 3188
21-Apr-16 280.4 288 279.5 286.7 284.3998 563805 8930
20-Apr-16 277 282 276.5 278.65 279.5653 501295 8431
18-Apr-16 277.45 278.7 274.45 275.8 275.5747 295348 6796
13-Apr-16 278.7 278.7 275.4 276.95 276.9767 472668 7321
12-Apr-16 281 281 272.05 274.45 274.9487 2022785 15413
11-Apr-16 280.4 282.5 277.35 280.85 280.0247 257141 5127
8-Apr-16 282 282.9 278.7 280.5 281.9383 1117108 5057
7-Apr-16 276.7 282.3 276.25 281.1 279.3815 371159 5248
6-Apr-16 276.4 280.1 274.65 275.75 276.6283 451870 8104
5-Apr-16 285 285.4 275 276.1 278.8814 579729 11110
4-Apr-16 288.65 289.1 284.4 285.4 285.7734 316308 6550
1-Apr-16 292 293.8 286.1 287.8 288.7916 417799 12024
31-Mar-16 298 298 291.05 292 294.1452 315747 5469
30-Mar-16 298 298 295.5 296.45 296.7217 174371 3129
29-Mar-16 294 297 293.2 294.7 294.9201 203134 2868
28-Mar-16 298.5 299 292.25 293.55 294.6138 191698 3942
23-Mar-16 294.6 298.15 294.6 297.6 296.5335 221519 3613
22-Mar-16 296.95 299.7 293.7 294.5 296.1184 398023 8338
21-Mar-16 297.5 297.8 295.2 296.8 296.4971 263035 6544
18-Mar-16 295.75 298.65 294 297.65 296.348 242371 3534
17-Mar-16 296.9 298 294 294.35 295.9416 218764 4798
16-Mar-16 295.65 297.1 293.7 295.6 295.1587 264973 4231
15-Mar-16 298.4 299 295.25 295.65 296.7091 374083 6006
14-Mar-16 292.9 299 292.35 296.85 297.0942 819732 12339
11-Mar-16 323.2 325.85 316.8 319.05 320.1393 1216505 12069
10-Mar-16 326.6 326.6 320.1 322.2 323.7094 1228700 9608
9-Mar-16 325.3 326.25 322 322.5 323.4104 718633 8805
8-Mar-16 334 334 322.5 324.55 326.1726 2276463 18553
4-Mar-16 314.1 327.35 314.1 325.2 320.8561 563094 11593
3-Mar-16 313.1 317.3 310.4 314.8 314.0992 396155 7259
2-Mar-16 318.75 320 310.3 311.45 315.2625 440400 7936
1-Mar-16 312 318.6 309.8 317.7 314.8734 323022 4094
29-Feb-16 314 318 306.55 311.2 311.0715 661122 10182
26-Feb-16 302.25 312.9 301.6 311.35 308.7039 546319 12738
25-Feb-16 296.8 308 295.2 299.5 302.0176 413248 9181
24-Feb-16 301.25 301.25 293 295.6 296.9301 428109 5350
23-Feb-16 313.95 313.95 300 301.15 305.3977 283972 6600
22-Feb-16 313.1 315.95 310.55 313.9 314.2371 111257 2001
19-Feb-16 317.55 317.55 310.2 312.55 312.4983 97683 2325
18-Feb-16 315.55 319.25 314.1 317.3 316.4666 149349 3124
17-Feb-16 318.8 318.95 306.75 312.95 311.3147 207145 5264
16-Feb-16 325 326.05 313.95 318.4 319.3087 241690 3847
15-Feb-16 305.2 330.75 305.2 323.85 321.582 364740 8372
12-Feb-16 307.9 318 300.7 303.5 305.1947 357411 5800
11-Feb-16 313.5 313.5 296.3 305.05 305.161 373364 7131
10-Feb-16 307 316 302.2 314.05 309.0555 308739 5729
9-Feb-16 318 322.6 308.4 309.2 312.0459 350434 6877
8-Feb-16 327.1 329.7 321.9 323.35 325.6242 144851 2636
5-Feb-16 324 336.8 318 326.2 325.6673 410055 7135
4-Feb-16 317.1 323.25 317.1 321.45 320.0501 201512 3127
3-Feb-16 317.8 323.9 314.45 317.2 319.7338 386845 3155
2-Feb-16 329.9 332.4 316.6 319 323.5852 232591 9031
1-Feb-16 320.5 330.65 311.8 328.6 321.141 267681 5353
29-Jan-16 306.6 324 306 320.05 319.3359 350401 7655
28-Jan-16 305 313.65 301 305.6 305.5117 1095788 5309
27-Jan-16 305 307 298.15 303.7 301.7261 157910 3947
25-Jan-16 302 306.2 299.75 304.5 303.0968 250557 4630
22-Jan-16 290.8 303 289.3 299.95 297.1657 362451 4247
21-Jan-16 300.2 302 286.9 288.3 293.4847 287276 5523
20-Jan-16 308 308 292.1 297.95 297.2823 447102 7921
19-Jan-16 312.5 312.5 302.2 308.6 306.8446 186828 3179
18-Jan-16 318 322.8 309.8 311.45 318.9734 490233 3133
15-Jan-16 320 321.45 316.75 318.2 318.7776 157287 2714
14-Jan-16 314.1 321.2 310.9 318.7 316.3156 223891 3818
 13-Jan-16 317 320 313.3 317.8 316.736 146433 2172
12-Jan-16 315.05 317.9 312.25 316.3 315.4169 121077 1979
11-Jan-16 319.8 319.8 311.15 316.85 315.3229 240326 3604
8-Jan-16 327 329.55 317 321.05 321.1784 286027 4323
7-Jan-16 326.1 329.4 324.05 326.55 326.897 153244 2521
6-Jan-16 325 330.65 324.5 327.5 327.1886 148021 2304
5-Jan-16 330.6 332 324.55 326.05 326.5336 108856 2026
4-Jan-16 333.5 337 327.55 330.5 331.4146 156080 2361
1-Jan-16 329.8 334.9 325.2 333.9 331.8626 153311 2344
31-Dec-15 324.7 331.25 322.95 328.7 325.6314 283957 3523
30-Dec-15 322 324.75 320.4 322.05 322.478 84172 1517
29-Dec-15 325.55 326.05 319.7 321.4 321.7495 133306 2308
28-Dec-15 324 326.5 322.15 325.15 324.5559 106507 2080
24-Dec-15 325.1 328.4 321.75 322.4 324.7779 173218 2878
23-Dec-15 319.15 323.55 319.05 321.8 322.1069 75978 1308
22-Dec-15 318.05 322 315.6 319.15 318.9021 143970 2365
21-Dec-15 314.65 324.25 314.65 319.75 321.3421 165506 3071
18-Dec-15 316 318.4 314.45 316.55 316.3896 104123 2105
17-Dec-15 316 318.7 313.9 316.15 315.8799 187106 2600
16-Dec-15 315.9 318.95 312 316.35 315.4895 148260 2457
15-Dec-15 317.05 318 312.6 314.1 314.8881 94359 1612
14-Dec-15 307 317.35 305.5 315.7 311.9412 247476 3454
11-Dec-15 310.95 311.65 306.3 307.65 309.1046 166810 2787
10-Dec-15 308.5 312.2 308.1 310.9 310.4711 204456 3250
9-Dec-15 316.35 318.3 306 307.65 310.6438 274836 5332
8-Dec-15 327.55 327.55 316.95 317.95 320.1599 194015 4357
7-Dec-15 339 340 325.6 327.55 328.8431 203278 4534
4-Dec-15 334.9 338.4 333 335.05 336.007 108834 1947
3-Dec-15 339 341 333.6 334.5 337.1478 179126 3203
2-Dec-15 343.2 346.5 336.9 338.15 341.5395 189189 3036
1-Dec-15 331 343 331 341.5 338.6933 401914 5044
30-Nov-15 335.5 337.2 329.55 330.7 332.4802 274599 2556
27-Nov-15 337 338.5 334.4 336.25 336.4048 117409 1737
26-Nov-15 332.6 341.35 332.1 335.9 338.2363 241091 3869
24-Nov-15 331.15 336.5 330.55 332.35 334.0101 129368 2844
23-Nov-15 332.25 333.9 331 332.6 332.7683 167094 2278
20-Nov-15 333.75 337.5 332.2 333.35 334.4569 155558 2676
19-Nov-15 335.05 336.8 330.25 333.75 333.6181 246430 5022
18-Nov-15 333 339.35 327.95 334.95 334.9127 536372 7387
17-Nov-15 331.95 334.1 330.5 332.2 331.9984 195201 2824
16-Nov-15 336 336.55 326.95 331.1 332.0671 261573 4207
13-Nov-15 330.5 341.4 329.6 337.65 336.8822 561262 7702
11-Nov-15 330 332.7 328.4 329.1 329.538 45805 1270
10-Nov-15 339 339 323.9 326.4 331.5009 158727 3173
9-Nov-15 338 341 332.4 339.15 336.7703 222877 3333
6-Nov-15 338 344.7 333 341.65 338.5593 223141 3461
5-Nov-15 331.9 339.3 328.35 337.3 335.046 334170 3671
4-Nov-15 328 331 325 330.25 328.958 168038 3477
 3-Nov-15 325 328.05 324.6 325.7 326.3357 127508 2095
2-Nov-15 323.9 325.95 316.95 325 322.2076 234769 3672
30-Oct-15 322 326.4 318.55 319.9 323.1942 268146 5355
29-Oct-15 332.9 332.9 320.7 322.15 325.2408 264568 5078
28-Oct-15 331.6 334 327.5 329.75 329.7255 159837 2569
27-Oct-15 334 334.85 328.4 332.15 330.4304 414375 3564
26-Oct-15 343 344.6 332.1 333.2 336.0273 197870 2889
23-Oct-15 338.5 343.5 338.5 341.4 341.5547 134251 2520
21-Oct-15 335 339.55 334.35 337.05 336.7382 347396 3791
20-Oct-15 336.65 338.4 333.6 334.9 335.6237 111360 2558
19-Oct-15 339 340.3 336 338 337.9092 124128 2379
16-Oct-15 342 343.2 335.4 338.45 338.2146 154856 2790
15-Oct-15 335.7 343.4 333.35 341.8 340.2074 181349 3390
14-Oct-15 340 340 334 334.65 336.5837 106997 1862
13-Oct-15 333.5 341.4 332 340.5 337.993 152398 2599
12-Oct-15 337.9 340 331.8 334.5 335.0879 198784 3380
9-Oct-15 346.25 348.5 335 335.65 340.6122 291795 4464
8-Oct-15 346.4 348.7 343.5 346.2 346.3047 203939 5626
7-Oct-15 342 349 339.8 346.4 345.2313 231788 4159
6-Oct-15 332.2 344.5 329.35 342.75 338.9374 544376 7708
5-Oct-15 330.9 332.9 323.85 329.5 328.2607 201823 3467
1-Oct-15 329 330.55 324.5 328.2 327.4245 241671 3701
30-Sep-15 317.85 328 316.35 326.5 318.4495 5643324 9503
29-Sep-15 307 316.8 300.75 314.6 311.4451 319811 5907
28-Sep-15 320.3 321.4 308.05 309.65 311.1072 391100 7152
24-Sep-15 327 327.25 316.1 318.6 319.3881 423057 7484
23-Sep-15 321.7 330 317.85 327.75 325.2806 258730 4771
22-Sep-15 344 344.3 322.9 323.85 330.1371 420678 8714
21-Sep-15 343.1 343.75 338.5 342.35 341.7161 146163 3020
18-Sep-15 339.3 344.5 338.55 343.05 341.4868 339992 3123
16-Sep-15 340 340.65 336 337.2 338.5982 292535 2743
15-Sep-15 341 341 336 337.4 339.639 886982 3830
14-Sep-15 334.05 340.15 331.3 339.25 335.6907 226060 4943
11-Sep-15 341 341 333 333.85 336.8441 208407 5087
10-Sep-15 339 340.5 334.4 338.15 338.1526 139852 2794
9-Sep-15 345 345 337.15 338.75 339.1202 252117 3673
8-Sep-15 337.6 340.65 335.1 337.7 338.2777 233706 3560
7-Sep-15 350 351 336.35 337.6 340.805 260169 5464
4-Sep-15 346 348.65 338 346.75 343.313 348844 4186
3-Sep-15 347.9 351.45 339.6 345.65 344.5779 242758 5198
2-Sep-15 358 359.3 342.35 344.5 352.3086 178296 3668
1-Sep-15 362 365.5 346.45 355.4 356.7312 267357 5751
31-Aug-15 357 367.75 351.65 366.35 362.5543 230711 4302
28-Aug-15 367 367.1 355.25 357.4 360.8091 186512 3161
27-Aug-15 362.2 365.75 355 361 360.6221 230475 4020
26-Aug-15 354.5 363 350.1 358.2 358.0104 324555 4438
25-Aug-15 338.25 355 338.25 353.9 345.4594 918400 6748
24-Aug-15 341 343.8 332.95 336.3 338.4412 423615 6672
21-Aug-15 348.8 353.05 345.7 348.7 348.9041 411879 5350
20-Aug-15 356 361.9 348.65 350.05 353.207 539339 6991
19-Aug-15 364.9 365.25 355.35 356.9 360.6008 350235 5730
18-Aug-15 375 383.4 360.3 364.05 365.9909 858331 10506
17-Aug-15 379 381.75 374.6 380 379.2545 221253 4052
14-Aug-15 377.5 381.7 373.55 377.45 377.3565 195848 3312
13-Aug-15 371 378.75 365.2 377.1 373.7845 472258 8111
12-Aug-15 396 396 363 371.45 375.7929 1332971 18773
11-Aug-15 409 410 390.8 393.2 398.9927 401335 8726
10-Aug-15 417.7 419 406.95 408.95 412.1657 380979 6644
7-Aug-15 432 433.95 414 415.55 422.0185 348324 6160
6-Aug-15 438.5 440.4 430.4 431.1 432.5953 170811 2715
5-Aug-15 444 447.25 436.85 438.05 442.8614 195311 3587
4-Aug-15 430.15 444.45 430.15 442.85 437.4266 459934 6853
3-Aug-15 441.15 442.85 428.3 430.7 432.6835 336087 4443
31-Jul-15 423 442 423 439.3 433.3275 563724 9067
30-Jul-15 424.4 424.4 417.2 420.2 419.8001 295610 3338
29-Jul-15 421 424 418.35 420.15 419.8036 249616 4909
28-Jul-15 423.6 427.65 417.55 421.1 422.1444 152973 3502
27-Jul-15 425 426.15 419.7 423.95 422.221 176039 3314
24-Jul-15 430.55 434.65 425.1 425.9 430.9122 206406 2571
23-Jul-15 432.55 436.95 430.05 431.2 433.3699 261783 4706
22-Jul-15 425.1 433.65 425.1 432.55 429.5885 421404 4155
21-Jul-15 425.8 432.1 424.85 428.15 429.0028 217309 3232
20-Jul-15 432.9 433 423.9 425.45 426.1245 99493 2736
17-Jul-15 439.5 439.5 429 429.85 431.8895 218891 3412
16-Jul-15 439.7 441.1 436.6 438.1 438.8832 290045 3712
15-Jul-15 439 440.85 435.2 436.2 438.333 572014 10279
14-Jul-15 420.2 435.25 420.2 434.05 429.642 785037 13238
13-Jul-15 423.85 424.9 416.3 420.05 419.487 429676 4071
10-Jul-15 420.6 425 418.5 419.65 421.443 316695 3313
9-Jul-15 419 422.75 416.15 417.05 418.3067 168131 2330
8-Jul-15 428.8 428.8 415 417.65 420.4526 248405 6593
7-Jul-15 420.75 430.35 419.4 428.6 428.0746 905455 6700
6-Jul-15 417 422.55 413.8 419.95 418.6243 382566 3794
3-Jul-15 425.4 425.4 415 417.15 419.3741 226974 2908
2-Jul-15 426 427.5 419.6 424.05 422.0056 307570 4730
1-Jul-15 422.9 429 422 425.1 425.7705 1566523 6810
30-Jun-15 409.1 422.1 409.1 421.05 418.0706 753759 7614
29-Jun-15 408.25 414.05 399.7 408.35 406.8013 199808 4007
26-Jun-15 412 415.9 408.65 410.55 411.9027 410628 3761
25-Jun-15 412 414.15 409.05 411.6 411.6912 97912 2289
24-Jun-15 419.9 421.35 408.5 412.1 416.6528 531036 6867
23-Jun-15 400.7 419.6 399.65 415.15 414.1104 820199 9854
22-Jun-15 394.65 403.5 394.65 399.75 401.1109 852690 4704
19-Jun-15 397 399.4 392.15 394.05 395.8525 136147 3306
18-Jun-15 399.6 401.75 392.7 394.5 397.0349 256003 3204
17-Jun-15 398.35 402.55 396.65 397.75 399.1124 277556 4848
 16-Jun-15 396 398.45 394 396.8 396.8926 197543 2812
15-Jun-15 398.95 399.15 392.4 394.3 394.9798 395918 5004
12-Jun-15 401 401 394 396.45 396.322 221977 5182
11-Jun-15 405.3 409 399 400.1 404.5753 193503 2990
10-Jun-15 402 406.85 402 404.9 404.0185 490629 6162
9-Jun-15 398.1 404 395.1 401.05 401.9176 641823 5842
8-Jun-15 406.2 413.5 398.55 399.7 404.7594 880619 9540
5-Jun-15 391.1 409.7 391.1 405.6 405.9504 952459 13876
4-Jun-15 387 390.5 383.5 388.35 386.1989 155455 3889
3-Jun-15 382 392.15 382 386.7 387.8341 313959 5265
2-Jun-15 392 393.4 382.2 383.6 387.0411 347460 6689
1-Jun-15 390 396 390 391.15 393.2877 143938 3172
29-May-15 383.5 393.4 381 391.3 390.2676 629486 9389
28-May-15 383 388 377.55 383.1 382.5805 371797 5510
27-May-15 374.2 383.75 373.5 382.85 380.2055 161988 6764
26-May-15 370 376.35 367.95 374.95 372.4791 140031 1980
25-May-15 375 376.5 366.85 369.75 370.7812 164365 2277
22-May-15 375 376.2 369.35 374.7 374.0736 158702 2379
21-May-15 362 374.4 362 372.7 371.1213 234747 4109
20-May-15 364.15 364.75 358.95 360.05 360.0633 8169273 3089
19-May-15 368 368 363.5 364.3 364.87 69398 1153
18-May-15 366.2 369 364.3 366 365.3273 103040 2914
15-May-15 370.5 370.5 364.5 366.15 365.5627 501184 2020
14-May-15 369 371 363.65 369.5 367.0642 68094 1909
13-May-15 368.95 372.6 365.25 368.25 368.4866 318968 2180
12-May-15 373 376.3 367.15 369.45 371.1925 273239 4859
11-May-15 364 374 364 370.7 371.4483 188512 3650
8-May-15 361.1 365.8 359.25 363.55 363.6155 119032 7411
7-May-15 358 362 352.3 360.85 357.9014 226521 17781
6-May-15 364 364 352 353.05 355.7726 257299 13179
5-May-15 369.7 369.8 361.55 364.65 364.9239 198220 10307
4-May-15 364.9 370.55 363.75 369.65 367.195 196543 12975
30-Apr-15 369.9 370.35 359.65 363 362.6921 192351 6526
29-Apr-15 372 374.95 370 371.25 372.065 162655 5053
28-Apr-15 375.55 377.85 371.25 372.7 374.7879 84345 3045
27-Apr-15 376.45 379.95 370.85 377.7 376.4313 226057 7238
24-Apr-15 384 384.7 374.3 376.15 378.6419 118747 4669
23-Apr-15 381.5 385.8 380.4 384.2 384.104 132747 3849
22-Apr-15 373.1 380.55 373.1 378.7 377.0183 226853 7368
21-Apr-15 372 378.6 372 374.3 375.6348 99910 6814
20-Apr-15 382 382 370.6 372.1 374.2461 87709 6620
17-Apr-15 381.55 384.95 379.4 381.1 381.7245 76862 3222
16-Apr-15 385 386 380.65 382.95 383.5155 85275 3232
15-Apr-15 392 392 383.85 385.5 387.1017 100707 5560
13-Apr-15 389 395.4 383.7 392.3 391.6339 218781 10475
10-Apr-15 386 389 383.7 388.05 386.5252 170991 6306
9-Apr-15 384 388.5 379.3 386.3 384.3456 314575 13809
8-Apr-15 364.1 382.3 364.1 380 375.943 527975 23362
 7-Apr-15 360.25 362.5 356.35 359.4 359.6716 99653 3704
6-Apr-15 365 365 358.95 360.25 360.5254 70683 2764
1-Apr-15 363 364.3 357.95 362.85 361.9473 84285 4203
31-Mar-15 360 365.8 359.45 362.4 363.7134 187245 5328
30-Mar-15 352 359.35 346.8 358.8 357.1057 361391 5988
27-Mar-15 355 355 346.2 347.45 348.8896 662003 6815
26-Mar-15 360 362 350.1 352.65 354.1727 192420 7554
25-Mar-15 370.3 370.95 359 362.3 363.2996 207208 8670
24-Mar-15 368.25 372.7 366.45 370.1 369.8531 224378 9976
23-Mar-15 368 369.9 363.1 368.9 366.8421 229517 11332
20-Mar-15 368.9 371 363.8 368.1 367.0848 181579 6808
19-Mar-15 365.1 369.65 363.15 365.35 366.573 173082 5599
18-Mar-15 362 365.1 361.3 364.35 362.9565 132237 3784
17-Mar-15 366.6 368.2 359.75 361.65 363.3219 121192 3895
16-Mar-15 366.55 366.9 361.25 364.5 365.5262 449688 5157
13-Mar-15 368.95 369.3 363.2 364.7 366.9896 347324 6930
12-Mar-15 369.85 372 363.5 364.75 366.6123 92227 3469
11-Mar-15 370 370.65 366.3 369.3 368.2593 178522 4837
10-Mar-15 358 371.9 358 370.65 367.0564 304644 10840
9-Mar-15 363 369.4 356 356.95 363.9076 550881 15748
5-Mar-15 372.5 374.25 362 363.95 366.7564 235405 6600
4-Mar-15 380.15 381.35 370.55 372.1 374.9108 221400 6317
3-Mar-15 374 382 372.25 379.35 377.2453 766171 8955
2-Mar-15 397.1 398 386.1 394.7 392.2417 338627 9389
28-Feb-15 398.8 399 390.05 393.85 394.2446 348597 10621
27-Feb-15 385 397.7 384.4 395.45 393.9534 447484 12634
26-Feb-15 386.9 386.9 378.65 384.2 383.9382 328090 9254
25-Feb-15 387.7 389.7 383.8 386.9 386.8975 191111 11000
24-Feb-15 387.95 390 382.9 384.35 386.4337 253501 9030
23-Feb-15 383.3 386.75 382.4 383.85 384.7364 256066 8081
20-Feb-15 384.7 385 377.55 382.7 382.5995 270923 8675
19-Feb-15 380.9 389.7 376.1 385.1 382.482 309355 7814
18-Feb-15 379 384.45 377.1 380.95 380.9951 270012 9011
16-Feb-15 379 383.8 375.3 377.2 378.9722 463429 15835
13-Feb-15 364.55 379.7 363 377.5 374.4309 689585 16556
12-Feb-15 372.55 374.1 365.05 368.75 368.7753 365279 11285
11-Feb-15 369 376.35 369 371.65 373.4777 816240 16491
10-Feb-15 358 369 358 368.3 365.7936 451144 14116
9-Feb-15 362 362.4 358.2 360.7 360.4646 298525 10474
6-Feb-15 369.7 370.15 359.25 364.15 364.8426 442314 15988
5-Feb-15 366 374.8 365.9 369.55 371.2045 1255372 33722
4-Feb-15 356.5 368.5 356.5 365.85 363.5985 2351654 47193
3-Feb-15 355.9 359.8 353.3 356.7 356.8906 1817281 28013
2-Feb-15 353.05 357 349.95 354.9 353.3981 7783190 67518
30-Jan-15 362 364 360.1 360.85 362.2343 1316951 20523
29-Jan-15 367 380.1 364.6 375.15 372.9494 2315703 32958
28-Jan-15 383 388.75 380.65 384.05 384.0291 163982 3992
27-Jan-15 392.5 393.7 379.5 383 382.5906 115077 5393
 23-Jan-15 397 399.85 390.9 393.9 394.4504 148032 5860
22-Jan-15 393 396.65 390.7 395.5 393.9748 206036 8229
21-Jan-15 384 393 382 390.65 387.3862 260170 9150
20-Jan-15 379 384 378.95 381.75 380.3628 200800 3195
19-Jan-15 378 383.2 373.75 378.8 379.3981 122021 4915
16-Jan-15 366.7 379.55 364.5 377.9 376.0881 153273 6092
15-Jan-15 370 370.95 362.25 368.5 367.906 226887 7220
14-Jan-15 362.15 364.85 360.7 363.55 362.8777 113055 4169
13-Jan-15 359 362.4 358.2 361.45 359.6236 385145 6311
12-Jan-15 374.05 374.05 356.75 358.7 359.5676 287791 10728
9-Jan-15 380.15 382.65 373.65 375.75 376.7792 87394 4464
8-Jan-15 382 385 377.2 378.4 381.5639 149718 6720
7-Jan-15 381 384.2 372.2 374.9 378.3244 166362 6757
6-Jan-15 374.9 381.45 372.9 378.8 378.6221 231677 8963
5-Jan-15 380 385.6 375.4 378.9 381.5136 178015 6447
2-Jan-15 380 386.75 379.5 381.65 383.9821 102839 3852
1-Jan-15 384 384 378.6 380.3 380.2165 66130 2547
31-Dec-14 383.05 388.3 379.5 383.75 382.9273 84335 3145
30-Dec-14 387 388 382 382.6 383.6032 77977 2789
29-Dec-14 378.5 388.5 378.5 386.25 385.1981 127873 4519
26-Dec-14 379.9 382.8 376.9 377.85 378.8164 92078 3456
24-Dec-14 383.7 389.6 374 377.15 383.7254 211441 7194
23-Dec-14 392 393 381.5 383.6 385.3769 155208 5929
22-Dec-14 378 391.7 378 390.15 386.5364 383058 11960
19-Dec-14 369.9 379.5 367.25 376.55 375.9757 236607 6733
18-Dec-14 368.2 370.4 363 367.4 367.1944 151515 4497
17-Dec-14 365.9 371.85 359 366.85 365.5318 153666 5315
16-Dec-14 377 380.5 364.4 366.3 373.3861 202321 8349
15-Dec-14 364 379 361.15 377.25 373.8551 298974 13424
12-Dec-14 365 368.7 362.7 365.35 365.7687 202365 6759
11-Dec-14 360.2 365.05 355.4 363.75 360.5042 136844 4011
10-Dec-14 361.5 364.45 358.6 360.15 361.0603 108103 3364
9-Dec-14 364.8 365 356.45 361.05 360.9497 197416 6125
8-Dec-14 358 368 357 364.3 364.262 379620 10518
5-Dec-14 355.5 359.3 355.2 356.45 356.8826 77378 2221
4-Dec-14 358.4 358.4 351.2 355.5 354.5969 172742 3847
3-Dec-14 356 359.4 353.45 357.2 356.569 405605 5902
2-Dec-14 353.7 357.7 348.65 355.2 354.0879 192600 3953
1-Dec-14 354.9 355 346.4 353.7 353.5044 334803 4567
28-Nov-14 348.1 357.85 347 354.75 351.9244 389806 7768
27-Nov-14 350 351.3 346.65 349.2 349.3909 144585 3691
26-Nov-14 347 351.75 347 349.5 350.0982 271608 5370
25-Nov-14 345.2 349.4 341.4 347.8 345.6802 122717 4539
24-Nov-14 345.05 350 345 347.4 347.353 149983 4240
21-Nov-14 344.3 348.05 343.8 347.1 346.288 427466 6587
20-Nov-14 346 352.8 343.95 346.75 346.1812 309388 8267
19-Nov-14 353.9 354.45 343.75 346.6 347.3331 214362 6192
18-Nov-14 353.1 359.2 350.2 352.15 353.6497 168049 6077
17-Nov-14 356 356.4 351.75 353.1 353.4759 105381 3585
14-Nov-14 343.9 358.45 343.9 356.5 354.8717 239525 7587
13-Nov-14 345 348.9 344.7 347.35 346.9252 119877 3610
12-Nov-14 345.65 348.4 344.1 346 345.6895 277913 5822
11-Nov-14 350.1 352.65 344.35 345.65 346.6532 541734 10439
10-Nov-14 340.05 353.05 340 349.25 348.7923 316359 8401
7-Nov-14 347 347.45 342.3 344.7 344.3781 367620 7750
5-Nov-14 360 362.2 344.55 348.95 349.031 585587 12436
3-Nov-14 372 375.15 359.05 360.3 365.123 270964 7910
31-Oct-14 361 370.85 360.5 369.35 367.2948 314068 10187
30-Oct-14 358.4 362.8 356.7 360.25 359.8396 151401 5138
29-Oct-14 356.5 359.85 355.5 357.95 358.01 101153 3525
28-Oct-14 354 357.45 348 356.4 354.3436 149301 4862
27-Oct-14 352 358.5 348.1 355.75 355.1452 128818 5177
23-Oct-14 356 356.4 351.5 352.75 353.1557 55509 1711
22-Oct-14 355.55 357 351.55 353 352.9003 233595 6821
21-Oct-14 363 363 352.1 355.05 355.1472 277134 8714
20-Oct-14 357.9 366.4 352.1 360.7 357.4612 262121 8719
17-Oct-14 349.85 354.3 346.4 351.55 350.7886 283499 10609
16-Oct-14 344 351.3 340.75 348.85 348.824 476890 8192
14-Oct-14 342.55 347.2 339.9 344.25 344.2017 311449 6278
13-Oct-14 336 343 331.6 340.95 338.6334 154645 6527
10-Oct-14 343 343 333.5 334.55 336.7658 268541 12815
9-Oct-14 339 345.5 339 343.3 342.5077 214183 7061
8-Oct-14 339.95 343.6 338.4 341.35 341.5723 182868 5088
7-Oct-14 343 347.8 338.2 340.4 341.5841 387660 9698
1-Oct-14 342.55 347.5 342.1 344.05 344.1102 258120 7685
30-Sep-14 342.9 349.75 338.75 341.35 343.0021 284438 8983
29-Sep-14 347.3 347.3 341.1 342.85 343.8813 141042 4861
26-Sep-14 345 350.8 335.65 348 344.8836 396406 15108
25-Sep-14 360 362.35 343.2 346.55 353.5903 868251 27522
24-Sep-14 336 353 336 351.35 347.6563 936360 26489
23-Sep-14 345 345 333 334.55 338.1185 288700 10043
22-Sep-14 343 347.9 340.7 343.1 344.0774 133089 4606
19-Sep-14 344.9 349.45 343.25 345.85 347.1448 128992 4944
18-Sep-14 340 347.5 339.95 344.9 344.8765 237481 7411
17-Sep-14 346 349.2 336.55 339.85 341.748 386796 11669
16-Sep-14 352 352.5 342.55 344.2 347.2796 272804 9158
15-Sep-14 358 358 351 352 353.4717 165780 5917
12-Sep-14 362.15 363.1 355.3 357.95 358.2337 261447 7514
11-Sep-14 374 374.6 360 360.65 363.1926 577404 18664
10-Sep-14 382.2 384.9 372.1 373.85 378.7887 352431 9735
9-Sep-14 376 382.9 374.5 380.7 378.6316 322419 7307
8-Sep-14 365.5 376.35 362.55 374.5 372.3925 197071 6195
5-Sep-14 378.95 378.95 368.2 371.25 372.0399 183736 6018
4-Sep-14 377 381.5 371.5 378.05 377.9125 415382 10635
3-Sep-14 364.8 378.9 363 376 370.8009 422674 9706
2-Sep-14 366 368 361.85 363.65 364.8392 141887 4895
 1-Sep-14 358 366.65 358 365.35 363.7615 224504 8764
28-Aug-14 359.1 360.55 355.3 356.4 357.7052 129168 4014
27-Aug-14 357 363.35 354.2 358.1 357.1437 173467 6281
26-Aug-14 360.15 365 351.5 356.65 357.3631 341563 10094
25-Aug-14 359 361.9 356.3 358.55 358.7121 162100 5411
22-Aug-14 365 365.55 356.5 357.3 359.2629 196396 7651
21-Aug-14 366.45 370.25 363.75 364.75 366.8225 199089 6036
20-Aug-14 369.7 370.5 365.1 366.65 367.8007 115524 4342
19-Aug-14 365 372 365 368.95 368.4919 285013 11417
18-Aug-14 355.8 365.3 354.7 363.7 361.382 154409 6620
14-Aug-14 356.55 357.5 352 356.6 354.5778 248426 7169
13-Aug-14 365.1 368 348 352.75 356.2224 254101 9534
12-Aug-14 359.9 366.5 359.5 364.35 364.2866 190102 7544
11-Aug-14 358.1 360 356.35 357.7 357.8622 88906 2943
8-Aug-14 359.8 360.4 351.8 354.9 355.4962 169872 7398
7-Aug-14 359 366 357 362.6 363.1079 175983 6045
6-Aug-14 360.9 365.7 359 360.05 362.4345 222284 6610
5-Aug-14 362 367.45 353.95 361.05 360.72 440959 11555
4-Aug-14 359.5 363.2 354.75 359.85 356.7598 670123 11253
1-Aug-14 366.8 372.85 356.1 359.45 361.9548 900135 20826
31-Jul-14 368.5 371.75 365.6 368.95 369.3979 710997 11485
30-Jul-14 364 368 363.75 367.15 365.1659 391786 12043
28-Jul-14 378.65 378.65 363.2 364.4 365.3101 514903 12819
25-Jul-14 385 386.7 374.35 376.2 380.5978 783953 10491
24-Jul-14 384.6 386.5 384 385.05 384.9637 149879 3385
23-Jul-14 390 393.25 382.6 384.05 386.72 226537 7818
22-Jul-14 380 388.45 379 386.95 384.7003 358239 8591
21-Jul-14 376 381.4 375.25 378.5 377.9788 324438 6770
18-Jul-14 375 378.55 366.05 375.35 372.1931 430257 11965
17-Jul-14 363.7 377.4 363.5 375.7 372.642 333839 9972
16-Jul-14 366.5 369 359 365.25 363.4659 417712 11007
15-Jul-14 362.5 367.4 357.9 364.45 363.2019 303932 12810
14-Jul-14 364 366.7 353 359.25 357.9986 374145 13394
11-Jul-14 373 374.5 357.75 362.45 363.7494 919543 18455
10-Jul-14 366 380.2 357.05 371.15 371.3068 820249 25097
9-Jul-14 378.5 384 363.2 365.65 370.1995 497542 15341
8-Jul-14 397 397.95 373 376.85 384.7239 453891 20842
7-Jul-14 396 399.5 392.25 396.5 396.4592 303754 8575
4-Jul-14 397 397 388.2 394.05 392.9282 226342 6764
3-Jul-14 394.55 399.2 394 396.3 396.5617 117964 3490
2-Jul-14 389.75 394.2 386 393.5 391.9177 436146 12059
1-Jul-14 388 392.2 383.9 384.85 387.1946 409719 14332
30-Jun-14 383 386.5 381.7 385.3 384.2142 279030 8807
27-Jun-14 392 392.5 380.3 382.15 383.9906 461656 13942
26-Jun-14 400 403 386.9 388.6 395.9077 337650 10338
25-Jun-14 394 400.25 392.55 397.7 397.4357 274127 8322
24-Jun-14 389.55 394.7 386.1 391.6 391.2934 261053 7810
23-Jun-14 386.45 390.5 383.8 387.9 387.0171 243596 7242
 20-Jun-14 382 394.5 381.3 386.45 388.6586 431611 12788
19-Jun-14 397 398.5 383.8 386.4 388.9344 444213 15863
18-Jun-14 402.8 403.9 389.6 394.05 398.4929 507385 14858
17-Jun-14 390.1 401.9 387.45 400.65 396.1741 510851 15194
16-Jun-14 389.35 393.2 378.5 389.4 386.3801 506183 16956
13-Jun-14 395.1 405.5 386 389.1 394.3202 643406 19147
12-Jun-14 406 406.25 391.45 394.75 398.0177 570689 18566
11-Jun-14 422.85 423.85 401.8 404.1 414.0789 726199 20558
10-Jun-14 416.4 423.5 404.6 420.25 415.8404 1341113 36798
9-Jun-14 394 418.95 391.2 412.9 409.3286 1530588 35743
6-Jun-14 393.5 397.15 389.1 391 392.8843 578655 16811
5-Jun-14 392.7 397.3 388 391.1 391.3127 582387 18716
4-Jun-14 394 395.75 385.55 390.2 390.4274 330680 11664
3-Jun-14 376.9 394.4 374 393.1 386.4143 838750 24444
2-Jun-14 370.5 376.45 367.05 373.35 372.4684 325944 11195
30-May-14 372.8 381.9 369 371.15 375.8697 345029 10972
29-May-14 381 383.5 371.05 373.6 377.4643 1120721 26483
28-May-14 393.4 394.8 378.6 380.35 383.2761 512756 16007
27-May-14 405 407 385.6 393.05 395.1301 878996 23695
26-May-14 406 417 387.5 400.75 407.9315 1120864 34102
23-May-14 398.7 400 389.9 397.55 394.2207 764030 15011
22-May-14 378.2 401 378.2 389.95 392.1622 1388454 37863
21-May-14 366.7 374.5 355.45 372.15 368.3702 1546971 28218
20-May-14 391.1 393 360.75 366.7 372.1245 840416 27883
19-May-14 350 393.8 346 389.65 376.6315 1338924 36841
16-May-14 354 365.2 340.35 345.65 354.9856 1566985 46724
15-May-14 342.9 345 330.6 340.7 338.1019 429419 11281
14-May-14 333 345.1 327.75 342.9 337.4992 724410 17274
13-May-14 336.7 342.35 325.4 331.65 332.6777 767939 18331
12-May-14 310 336.2 308.45 330.8 323.6137 974855 26005
9-May-14 294.3 310 294.15 309.05 305.027 418289 14200
8-May-14 295 297.2 293.2 294.15 294.6054 156745 3182
7-May-14 295.25 298 294 295.4 296.4677 103286 3708
6-May-14 296.65 298 295.45 296.45 296.3201 181382 2707
5-May-14 296 299.1 293.75 296.65 296.3905 98552 3748
2-May-14 292 297.65 292 295.5 294.8569 111066 5663
30-Apr-14 298 299.95 289.5 291.7 294.7621 195345 6061
29-Apr-14 295 298.6 292.35 296.75 295.4233 156418 5389
28-Apr-14 298 299.4 294.25 295.75 296.5218 80684 3496
25-Apr-14 302 304.15 299.2 300.05 301.1671 208116 6959
23-Apr-14 300.9 303.5 297.35 302 300.5264 221961 8306
22-Apr-14 296 300.7 295.2 298.9 298.912 368748 10716
21-Apr-14 290 297.55 290 296.25 294.1447 172070 5394
17-Apr-14 290 291.9 286.55 290.9 289.5145 118154 4464
16-Apr-14 291.1 295.35 286.4 289.7 290.6014 183224 5266
15-Apr-14 293 294.95 285.5 292.4 291.4524 268158 8272
11-Apr-14 289 294 287.55 293.05 291.2622 239273 8431
10-Apr-14 287 293.45 284.4 292.15 289.7687 222258 7911
 9-Apr-14 283.6 289 283.6 288.05 287.0253 166844 5938
7-Apr-14 293 293 277 284.1 281.0422 122285 5156
4-Apr-14 282 284.6 275.3 282 280.7146 254809 7871
3-Apr-14 287 288 280 280.85 282.3548 174015 4715
2-Apr-14 291 292 285.25 287.2 287.6678 121018 3880
1-Apr-14 289.9 291 282.2 289.65 286.6382 202908 6262
31-Mar-14 287 292.1 284.35 287.9 288.6108 276273 7707
28-Mar-14 281 287.5 275.85 285.9 282.9738 234720 6712
27-Mar-14 279.9 284.25 276.4 279.95 280.714 304029 6871
26-Mar-14 274.3 281.85 273.1 280.35 279.7875 425756 8199
25-Mar-14 266 274.8 266 273.9 272.3997 214177 5465
24-Mar-14 263.4 272 263.4 270.8 270.3354 449023 9896
22-Mar-14 263.2 264.95 262 263.4 263.0903 10527 310
21-Mar-14 262 264.1 257.75 263.2 261.7843 136328 4852
20-Mar-14 263 263 256.3 260.25 259.3748 204122 5388
19-Mar-14 270.6 275.5 262.15 263.3 270.2107 1800951 9980
18-Mar-14 265.25 271 265.25 270.4 269.5737 242355 7311
14-Mar-14 264.5 267.4 261.45 263.85 263.8205 154278 6691
13-Mar-14 260 267.8 260 265 264.4242 386599 12707
12-Mar-14 254.75 260.35 252.85 259.75 257.4298 187739 6131
11-Mar-14 258 260.75 254.9 255.55 257.4863 134514 4072
10-Mar-14 263 264.15 257.35 258.5 260.5245 234968 6975
7-Mar-14 258 265.9 257.25 264.45 262.8263 365656 11540
6-Mar-14 251.7 257.6 251.7 256.9 254.9574 221077 6820
5-Mar-14 248.6 251.9 247.6 251.5 250.9263 575366 7778
4-Mar-14 245 247.85 244.3 247.2 246.3063 1388066 5735
3-Mar-14 244.5 245.25 240.8 244.35 242.3088 699386 6039
28-Feb-14 244.5 247.7 242.5 244 245.0376 260537 6924
26-Feb-14 245.7 246 240.5 243.6 242.3952 369161 9642
25-Feb-14 252.8 253.5 245.7 246.35 247.7861 202935 5816
24-Feb-14 251.2 254.95 251.15 252.05 253.0465 116376 3446
21-Feb-14 253.3 253.3 250.15 251.2 251.7172 123811 3695
20-Feb-14 253.6 256.4 250.25 251.3 253.0768 171674 5727
19-Feb-14 256.75 257.55 253.7 254.65 255.3569 108513 3737
18-Feb-14 255.55 256.8 253.25 255 255.3068 145878 5095
17-Feb-14 260 260 255.65 256.4 257.0157 87270 3567
14-Feb-14 260.3 262.8 256.75 260.55 259.6232 133490 4957
13-Feb-14 269.8 269.8 260 260.75 262.6722 155125 4592
12-Feb-14 267.9 270.8 265.3 269.9 267.8361 855846 4343
11-Feb-14 269.25 270.3 266 270 267.762 572718 3402
10-Feb-14 269 271.1 267.4 270.05 269.7889 100185 2626
7-Feb-14 268.8 270.45 262.9 269.45 267.1723 295429 5446
6-Feb-14 253.9 269 253.9 266.8 263.9978 846889 13448
5-Feb-14 249.05 255.9 248.05 255.1 253.5538 199475 5940
4-Feb-14 243.9 250.75 243.45 249.2 246.7647 185554 6095
3-Feb-14 246.5 249 244.9 245.9 246.9914 143724 4336
31-Jan-14 246.15 248.05 244.45 247.5 246.2301 195990 6796
30-Jan-14 248.5 251.5 245.35 246.15 248.1261 270138 7772
29-Jan-14 249.9 252.9 249.9 251 251.3362 190294 10205
28-Jan-14 248.95 253.45 247.5 249.35 250.3577 250108 6952
27-Jan-14 257 257.9 248 248.95 252.2676 278971 6867
24-Jan-14 259 261.4 257 257.9 259.022 214832 7601
23-Jan-14 261 262.8 258.5 259.3 260.5374 320891 8789
22-Jan-14 262 265.4 261 261.9 262.7851 238327 7040
21-Jan-14 270 270.25 262.3 263.1 264.4234 1210131 14749
20-Jan-14 272.9 274.55 268.1 269.7 271.0468 242913 4163
17-Jan-14 275 280.25 271.1 272.75 273.6794 2246743 11843
16-Jan-14 297.5 303.9 292.9 302.7 300.1102 2357102 49207
15-Jan-14 301.3 304.95 293.7 295.15 296.7677 2246935 30921
14-Jan-14 294 298 286.7 289.9 290.708 616734 14245
13-Jan-14 290 292.55 289 290.25 290.3359 416693 4737
10-Jan-14 296 297 286.4 288.7 290.7908 243146 5728
9-Jan-14 291.95 297 289.6 295.7 293.7593 373711 7419
8-Jan-14 278.25 291.8 277.05 288.75 286.788 776902 13140
7-Jan-14 278.7 279.2 274.25 275.6 276.4905 284343 6838
6-Jan-14 279 280.2 274.1 276.4 276.2153 295858 16520
3-Jan-14 283 284.8 276.1 277.75 278.5927 162263 8035
2-Jan-14 292.85 292.85 281.85 283 288.012 137083 4769
1-Jan-14 294.05 295.15 290.65 291.9 292.6799 164596 2780
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.1E+008 255176 69.54 5.15 1
1.3E+008 266622 61.49 7.8 4.75
1.4E+008 330782 70.44 6.95 6
83446257 121263 41.75 8.85 7.15
53483365 63368 33.72 6.2 -3.95
31520852 41847 38.22 2.75 1.1
56972277 109670 55.69 7.8 -6.85
40849911 46799 33.5 5.15 1.1
66571765 78918 34.49 2.7 0.55
34773747 50233 41.62 3 -2.3
72391532 119504 47.69 4.85 -2
74427346 96352 37.74 4.75 1.25
1.9E+008 246025 38.32 7.65 -3.75
40080108 38434 29.34 3.85 1.85
54320061 35581 20.13 4.75 -1.5
68688549 69719 31.22 9 -7.8
65095384 109881 52.64 6.9 5.65
26546454 26540 30.65 3.4 -1.1
48230296 31048 19.78 4.2 0.45
41789726 37042 26.99 4.9 -0.4
81112685 61463 23.39 6.9 -2.6
55212551 106788 59.47 4.65 -2.55
62784861 49665 24.32 4.95 -1.85
57994609 71427 38.19 7.65 2.5
40382650 43922 33.08 4 -1.65
54860470 55387 30.63 4.1 2.85
39427493 51920 39.81 4.75 -3.45
32594999 27721 25.91 3.95 -1.15
34686431 31190 27.24 6 1.4
38964607 50233 39.21 10.6 -9.85
35275975 40538 35.23 5.05 -0.1
2.8E+008 727365 79.26 10.85 -6.5
54100036 84180 48.76 8.35 -3.9
62826165 47248 23.97 15.4 -10.45
89140394 50506 18.48 10.3 -0.9
1.5E+008 219225 49.58 17.3 13.5
1.3E+008 149273 35.39 30.8 9.2
52900012 35541 21.39 6.4 -2.55
47553493 49503 33.22 5.55 0.75
4.6E+008 1184938 81.04 14.45 -11.05
61817170 61581 32.71 5.8 -0.25
8.6E+008 2450766 93.08 5.5 0.9
1.3E+008 197939 49.99 7.95 4.55
14951578 24997 54.53 1.95 -1
85857898 106521 40.2 10.8 7.4
51526333 67461 41.55 5 -3.05
40890035 50632 39.56 4.5 -0.4
43574836 46720 34.32 5.05 -2.95
95102959 158884 53.25 10 8
49174837 67596 43.06 2.7 1.3
41837333 50924 38.12 2.35 -1.25
6.2E+008 1841942 92.67 3.15 -0.05
49511491 60534 38.28 3 1.05
87517131 121199 43.36 9.45 -3.95
59620576 95925 50.64 5.8 -2.75
94747617 173452 57.75 7.6 -4.05
24499573 32600 42.61 3.05 -0.7
48142615 58996 38.93 4.15 0.15
42486124 50489 38.03 4.3 -3.15
2.5E+008 633458 80.26 4.75 -0.25
2.5E+008 633458 80.26 4.75 -0.25
2.0E+008 457611 73.69 10.55 -8.45
57964853 117179 66.07 6.65 5.35
2.4E+008 476515 65.11 11.25 -4.75
63823768 77454 39.72 9.45 -2.7
24382266 23325 31.67 7.3 -4.3
59240967 54349 30.69 6.65 -3.2
57903198 78282 44.83 5.9 3.55
62257104 100355 52.95 2.7 0.75
54066363 73213 44.59 10.9 -5.15
71930586 51486 23.61 3.9 1.85
42339235 52212 40.62 3.4 1.3
59220672 108412 60.11 5.2 4.2
2.7E+008 549886 65.65 4.4 0
48211512 61571 41.25 5.6 -1.45
3.9E+008 1023239 84.41 5.85 0.2
3.6E+008 891212 82.24 5.25 1
35416395 35632 33.41 2.25 -0.85
93654520 156991 55.49 4.2 -0.05
48061869 48403 33.26 4.7 2.05
1.7E+008 359744 69.23 9.65 -3.7
1.2E+008 278049 76.62 9.5 -2.8
1.2E+008 263040 72.02 6 4.4
35586772 44730 41.92 5.1 -0.7
38495057 55435 48.15 4.75 -0.1
43218830 54000 41.59 4.25 0.85
50535316 52970 34.87 4.9 1.45
31523451 49572 52.47 6.7 -1.75
1.6E+008 425018 89.21 5.25 -3.95
85027749 117665 46.39 5 0.6
1.3E+009 3832444 95.7 7 5.15
7.6E+008 2112536 92.19 8.9 -6.2
79808097 79189 33.84 11.85 -10.95
1.3E+008 124221 34.43 12.85 10.8
1.2E+008 267136 73.67 5.3 0.45
50622496 59637 39.82 3.75 0.15
1.2E+008 206487 59.28 5.7 0
1.0E+008 119881 40.02 5.6 -0.8
86276347 88380 34.36 4.35 2.85
45930173 60814 43.81 4.75 2.65
74119360 65875 29.11 7.75 6.75
68652350 37351 17.69 8.1 -5.25
46165874 38131 26.96 6.2 1.9
58362031 68070 37.88 6.9 -3.15
1.2E+008 230253 63.74 5.85 -3.7
41752484 36421 28.79 6.4 -2
41219861 37900 30.36 6.65 3.95
40771733 41017 32.83 6.6 1.45
35959453 44145 40.51 7.35 -6.2
41920281 46741 37.09 4.2 2.9
65357585 66769 33.82 4.45 -3.4
1.7E+008 225231 43.31 8.8 3.25
2.1E+008 401093 63.52 11 10.3
76203941 21749 9.14 5.55 -2.6
56843588 62989 35.69 5.45 1.55
65114900 58929 29.06 7.8 -5.05
1.1E+008 110426 31.62 5.8 -0.55
1.3E+008 161028 39.11 7 4.2
1.6E+008 199930 40.2 8.5 -5.15
1.2E+008 125756 34.57 7.6 5.5
1.0E+008 118570 35.54 5 -2.25
1.4E+008 166987 38.18 11.8 -9.55
1.2E+008 93527 25.24 6.1 4.45
96191470 104706 34.36 7.3 6.55
2.2E+008 596894 85.76 4.6 -3.4
51750060 62041 37.52 3.45 -1.85
1.5E+008 324851 65.7 4.6 -1.85
60437736 51200 26.43 4.95 4.2
48366981 39555 25.32 5.25 -1.25
1.4E+008 125115 27.69 7.7 2.65
57522452 73156 40.39 2.6 -0.55
1.1E+008 189212 54.17 5.35 1.75
1.3E+008 339385 81.43 3.8 0.65
36570704 42272 36.03 2.75 0.9
83440497 89479 33.52 6.25 4.45
51618456 50786 30.22 3.55 -1.8
72600389 90663 38.4 5.8 0.55
54288144 89371 50.73 3.2 -1.35
62759210 36072 17.75 5.9 2.3
82981506 71225 26.72 9.3 -6.1
74086749 104654 43.92 9.3 5.9
53333952 64601 37.07 4.1 -1.15
39395179 44931 35.08 4.25 1.6
1.2E+008 205438 51.03 5.45 -3.6
8.0E+008 2333065 90.52 4 -0.05
2.5E+008 248214 30.6 11.65 8.85
2.1E+008 430392 61.28 10.15 3.9
4.2E+008 1189873 83.33 7.05 -2.35
1.6E+008 221952 40.29 8.1 4.15
84121976 149548 50.14 4.25 -0.45
80955087 214374 74.33 2.5 0.8
74141635 191954 72.53 3.85 0
58858553 151325 71.88 3 0.05
47596904 101752 59.9 2.85 0.6
56606968 90045 44.45 2.9 -0.9
8.1E+008 2780177 96.48 4.4 -3.55
89490341 167243 53.01 3.95 -0.9
1.7E+008 452815 76.64 3.1 0.4
43131917 59510 38.89 4.3 1.4
3.2E+008 952556 82.73 4.1 0.55
91106988 220939 68.8 2.9 -0.55
76044628 114525 42.51 8.05 3.75
1.6E+008 385581 70.4 3.25 -0.8
5.1E+008 1669025 91.82 4.95 4.35
1.2E+008 277821 64.53 4.7 1.45
1.5E+008 368205 69.25 3.15 2.05
1.4E+008 149171 30.37 9.15 1.85
1.7E+008 387022 64.64 11.7 -8.85
65646863 163547 71.8 2.5 0.7
1.3E+008 179705 39.26 5.4 2.6
74386408 97779 38.12 9.55 -6.45
81852433 105032 37.33 5.2 0.75
38299975 49601 37.34 3.2 -1.1
59108233 79058 38.59 3.8 -0.25
50613180 68180 38.67 3.75 -1.15
1.6E+008 199327 35.35 8.5 6.3
1.4E+008 278501 55.56 5.5 1.65
81390425 138629 46.94 4.25 -1.65
1.3E+008 172289 36.45 3.3 -1.75
5.6E+008 1450031 71.68 8.95 -6.55
72005830 76112 29.6 5.15 0.45
3.1E+008 114373 10.24 4.2 -1.5
1.0E+008 127943 34.47 6.05 4.4
1.3E+008 158316 35.04 5.45 -0.65
1.6E+008 268608 46.33 10.4 -8.9
90392409 109079 34.49 4.7 -3.25
1.2E+008 153955 36.85 7.7 -4.2
92875471 179367 56.81 6.95 -6
51739666 69095 39.63 2.5 -1.55
59908298 67377 33.17 3.8 0.7
56476867 91777 47.88 6.75 -4.95
65687800 103862 46.89 3.55 3
1.2E+008 193446 48.6 6 -2.45
77989126 125630 47.76 2.6 -0.7
71826150 118635 48.95 4.65 1.9
64741372 96331 44.03 4 -2.55
78209080 127575 48.15 3.4 -0.05
1.1E+008 157298 42.05 3.75 -2.75
2.4E+008 401924 49.03 6.65 3.95
3.9E+008 805068 66.18 9.05 -4.15
4.0E+008 801206 65.21 6.5 -4.4
2.3E+008 501068 69.73 4.25 -2.8
7.4E+008 1590707 69.88 11.5 -9.45
1.8E+008 200633 35.63 13.25 11.1
1.2E+008 108458 27.38 6.9 1.7
1.4E+008 191297 43.44 9.7 -7.3
1.0E+008 142307 44.05 8.8 5.7
2.1E+008 164320 24.85 11.45 -2.8
1.7E+008 216551 39.64 11.3 9.1
1.2E+008 144538 34.98 12.8 2.7
1.3E+008 215843 50.42 8.25 -5.65
86724396 97580 34.36 13.95 -12.8
34961072 29713 26.71 5.4 0.8
30525773 26139 26.76 7.35 -5
47263963 32701 21.9 5.15 1.75
64487287 50791 24.52 12.2 -5.85
77173718 90813 37.57 12.1 -6.6
1.2E+008 140925 38.64 25.55 18.65
1.1E+008 70773 19.8 17.3 -4.4
1.1E+008 83007 22.23 17.2 -8.45
95417493 81756 26.48 13.8 7.05
1.1E+008 124132 35.42 14.2 -8.8
47166997 44006 30.38 7.8 -3.75
1.3E+008 61461 14.99 18.8 2.2
64493942 58775 29.17 6.15 4.35
1.2E+008 243129 62.85 9.45 -0.6
75263005 74675 32.11 15.8 -10.9
85963338 91039 34.01 18.85 8.1
1.1E+008 103945 29.66 18 13.45
3.3E+008 976302 89.1 12.65 0.6
47645562 48927 30.98 8.85 -1.3
75943018 101853 40.65 6.45 2.5
1.1E+008 133857 36.93 13.7 9.15
84311119 93665 32.6 15.1 -11.9
1.3E+008 157727 35.28 15.9 -10.05
57327167 68231 36.52 10.3 -3.9
1.6E+008 354861 72.39 13 -6.55
50139576 51431 32.7 4.7 -1.8
70820215 90680 40.5 10.3 4.6
46380603 43926 30 6.7 0.8
38189735 24510 20.24 5.65 1.25
75780285 92376 38.44 8.65 -2.95
91865707 92990 32.51 12.55 -5.95
50094997 40289 26.29 5.35 0.45
48430782 31973 21.6 6.15 2.5
35545137 35185 32.32 7.45 -4.55
51727192 42424 27.18 9.45 -3
50878184 41972 27.38 9.7 4.1
92465326 115267 40.59 8.3 4
27143616 19625 23.32 4.35 0.05
42891142 46493 34.88 6.35 -4.15
34567477 36225 34.01 4.35 1.15
56257380 42051 24.28 6.65 -2.7
24473037 21752 28.63 4.5 2.65
45912332 41787 29.02 6.4 1.1
53184051 50164 30.31 9.6 5.1
32943439 36540 35.09 3.95 0.55
59103023 69218 36.99 4.8 0.15
46774479 36707 24.76 6.95 0.45
29712529 25552 27.08 5.4 -2.95
77197951 59455 24.02 11.85 8.7
51561734 47344 28.38 5.35 -3.3
63477688 50723 24.81 4.1 2.4
85376103 12.3 -8.7
62115829 73684 37.98 10.6 -9.6
66846561 70852 34.85 14.4 -11.45
36568982 24503 22.51 5.4 0.15
60391932 52779 29.46 7.4 -4.5
64615520 42379 22.4 9.6 -5.05
1.4E+008 169402 42.15 12 10.5
91298729 199868 72.79 7.65 -4.8
39496955 28389 24.18 4.1 -0.75
81545720 76650 31.79 9.25 3.3
43210225 43061 33.29 5.95 1.2
55603591 64696 38.72 2.9 0.35
52027450 39978 25.7 5.3 -0.4
82213505 90697 36.8 6.55 -1.3
1.8E+008 119975 22.37 11.4 1.95
64806428 83576 42.82 3.6 0.25
86859798 72482 27.71 9.6 -4.9
1.9E+008 274561 48.92 11.8 7.15
15094490 18773 40.98 4.3 -0.9
52618149 47252 29.77 15.1 -12.6
75058356 36522 16.39 8.6 1.15
75546470 83517 37.43 11.7 3.65
1.1E+008 91581 27.41 10.95 5.4
55277442 68444 40.73 6 2.25
41610411 47332 37.12 3.45 0.7
75644357 94139 40.1 9 1.1
86663223 113363 42.28 7.85 -2.1
86048306 132217 49.97 12.2 -10.75
52702339 63029 39.43 6.5 -1.85
1.4E+008 241890 58.37 6.45 -1.85
66489727 89125 45.04 12.5 -9.8
45854063 39605 29.5 5 2.9
1.2E+008 128998 37.13 5.2 2.05
37375055 37080 33.3 4.8 -1.75
41943992 41968 33.81 4.3 -1
52374556 47919 30.94 7.8 -3.55
61696278 46911 25.87 10.05 6.1
36013442 41874 39.14 6 -5.35
51509458 32954 21.62 9.4 7
66610107 64484 32.44 8.2 -3.4
99388936 98988 33.92 13.5 -10.6
70625030 75599 37.07 5.2 -0.2
80020467 58909 25.42 9.2 4.4
1.8E+008 188839 34.69 15.15 10.55
66250557 42892 21.25 9.05 -1.4
79129014 83694 34.63 6.05 -0.8
1.8E+009 5229296 92.66 11.65 8.65
99603577 97551 30.5 16.05 7.6
1.2E+008 148138 37.88 13.35 -10.65
1.4E+008 167441 39.58 11.15 -8.4
84159854 63253 24.45 12.15 6.05
1.4E+008 190770 45.35 21.4 -20.15
49946244 39131 26.77 5.25 -0.75
1.2E+008 149891 44.09 5.95 3.75
99051814 180510 61.71 4.65 -2.8
3.0E+008 672053 75.77 5 -3.6
75886248 48186 21.32 8.85 5.2
70200673 69856 33.52 8 -7.15
47291324 40784 29.16 6.1 -0.85
85497970 81084 32.16 7.85 -6.25
79057537 51551 22.06 5.55 0.1
88666891 82198 31.59 14.65 -12.4
1.2E+008 204277 58.56 10.65 0.75
83649050 51906 21.38 11.85 -2.25
62815216 44613 25.02 16.95 -13.5
95374577 94019 35.17 19.05 -6.6
83645275 52789 22.88 16.1 9.35
67295235 48679 26.1 11.85 -9.6
83114369 55162 23.93 10.75 -1.2
1.2E+008 84151 25.93 12.9 3.7
3.2E+008 125558 13.67 16.75 15.65
1.4E+008 93477 22.07 10.85 -4.7
1.4E+008 107716 26.15 7.35 -0.1
1.9E+008 175283 32.5 13.25 -5.95
1.3E+008 94188 26.89 9.9 -8
3.1E+008 480284 55.96 23.1 -10.95
83911192 55942 25.28 7.15 1
73904524 44540 22.74 8.15 -0.05
1.8E+008 121110 25.64 13.55 6.1
5.0E+008 587951 44.11 33 -24.55
1.6E+008 183676 45.77 19.2 -15.8
1.6E+008 104770 27.5 12.05 -8.75
1.5E+008 104452 29.99 19.95 -16.45
73892033 72361 42.36 10 -7.4
86495709 58720 30.06 10.4 -5.95
2.0E+008 161878 35.2 14.3 12.7
1.5E+008 125440 37.32 14.55 -10.45
2.4E+008 269867 47.87 19 16.3
1.2E+008 145768 49.31 7.2 -4.2
1.0E+008 149140 59.75 5.65 -0.85
64576692 86615 56.62 10.1 -2.5
74327358 93719 53.24 6.45 -1.05
88942862 84836 41.1 9.55 -4.65
1.1E+008 119935 45.81 6.9 -1.35
1.8E+008 248701 59.02 8.55 7.45
93226175 64542 29.7 7.25 2.35
42396405 39696 39.9 9.1 -7.45
94536716 79896 36.5 10.5 -9.65
1.3E+008 153593 52.95 4.5 -1.6
2.5E+008 386389 67.55 5.65 -2.8
3.4E+008 397203 50.6 15.05 13.85
1.8E+008 267466 62.25 8.6 -3.8
1.3E+008 171264 54.08 6.5 -0.95
70330327 103599 61.62 6.6 -1.95
1.0E+008 93110 37.48 13.8 -11.15
3.9E+008 659918 72.88 10.95 7.85
1.6E+008 260132 68 8.75 2.95
95187028 80802 35.6 10.4 -8.25
1.3E+008 160339 52.13 7.9 -1.95
6.7E+008 1263491 80.66 7 2.2
3.2E+008 451114 59.85 13 11.95
81282150 63563 31.81 14.35 0.1
1.7E+008 239884 58.42 7.25 -1.45
40309507 27719 28.31 5.1 -0.4
2.2E+008 199363 37.54 12.85 -7.8
3.4E+008 356127 43.42 19.95 14.45
3.4E+008 614191 72.03 8.85 5.1
53894133 39297 28.86 7.25 -2.95
1.0E+008 112187 43.82 9.05 -5.1
1.1E+008 127905 46.08 5.9 -0.6
78403354 77478 39.22 4.45 0.8
1.6E+008 183215 46.28 6.75 -4.65
87974372 93615 42.17 7 -4.55
78286535 41441 21.42 10 -5.2
2.0E+008 203461 41.47 4.85 2.9
2.6E+008 352930 54.99 8.9 2.95
3.6E+008 160298 18.2 14.95 -6.5
3.9E+008 380168 39.91 18.6 14.5
60036553 43693 28.11 7 1.35
1.2E+008 80481 25.63 10.15 4.7
1.3E+008 146654 42.21 11.2 -8.4
56609043 43984 30.56 6 1.15
2.5E+008 218795 34.76 12.4 7.8
1.4E+008 115546 31.08 10.45 0.1
61588724 54102 33.4 10.25 8.65
52158625 49090 35.06 8.4 4.95
60943455 55022 33.48 9.65 -5.25
59366221 61831 38.96 6.85 -0.3
87119603 55390 23.6 12.4 10.7
2.9E+009 7837986 95.94 5.8 -4.1
25321251 20659 29.77 4.5 -3.7
37643320 46832 45.45 4.7 -0.2
1.8E+008 419505 83.7 6 -4.35
24994872 16084 23.62 7.35 0.5
1.2E+008 263944 82.75 7.35 -0.7
1.0E+008 134410 49.19 9.15 -3.55
70022468 62687 33.25 10 6.7
43281877 52811 44.37 6.55 2.45
81072193 104153 45.98 9.7 2.85
91539937 112954 43.9 12 -10.95
72335222 95712 48.29 8.25 -5.05
72169609 94672 48.17 6.8 4.75
69764196 61543 32 10.7 -6.9
60518234 77564 47.69 4.95 -0.75
31611486 18709 22.18 6.6 -2.85
85094931 96335 42.62 9.1 1.25
44962591 44820 37.74 10.4 -7.85
50988650 55877 42.09 5.4 2.7
85527732 80188 35.35 7.45 5.6
37529672 37779 37.81 6.6 2.3
32824749 38579 43.99 11.4 -9.9
29340108 22065 28.71 5.55 -0.45
32704281 28879 33.87 5.35 -2.05
38983853 28868 28.67 8.15 -6.5
85682055 77681 35.51 11.7 3.3
66092338 45168 26.42 5.3 2.05
1.2E+008 106215 33.76 9.2 2.3
2.0E+008 201072 38.08 18.2 15.9
35842349 27526 27.62 6.15 -0.85
25483014 21235 30.04 6.05 -4.75
30506727 31522 37.4 6.35 -0.15
68103512 71843 38.37 6.35 2.4
1.3E+008 44593 12.34 12.55 6.8
2.3E+008 549317 82.98 8.8 -7.55
68149912 59337 30.84 11.9 -7.35
75278580 67271 32.47 11.95 -8
82986910 87013 38.78 6.25 1.85
84196493 73320 31.95 6.8 0.9
66654896 51736 28.49 7.2 -0.8
63447187 55082 31.82 6.5 0.25
47996276 74649 56.45 3.8 2.35
44031709 33771 27.87 8.45 -4.95
1.6E+008 340427 75.7 5.65 -2.05
1.3E+008 218521 62.92 6.1 -4.25
33811554 43242 46.89 8.5 -5.1
65742382 68492 38.37 4.35 -0.7
1.1E+008 109997 36.11 13.9 12.65
2.0E+008 303434 55.08 13.4 -6.05
86336281 106286 45.15 12.25 -8.55
83005241 85214 38.49 10.8 -8.05
2.9E+008 576271 75.21 9.75 5.35
1.3E+008 167066 49.34 11.9 -2.4
1.4E+008 129808 37.24 8.95 -4.95
1.8E+008 177854 39.75 13.3 10.45
1.3E+008 112305 34.23 8.25 -2.7
73940366 82782 43.32 5.9 -0.8
97961327 102818 40.56 7.1 -3.6
98517908 105591 41.24 4.35 0.55
1.0E+008 96934 35.78 7.45 -2
1.2E+008 89660 28.98 13.6 4.2
1.0E+008 113791 42.14 7.35 1.95
1.8E+008 127009 27.41 8.5 -1.8
2.6E+008 332524 48.22 16.7 12.95
1.3E+008 100242 27.44 9.05 -3.8
3.0E+008 273128 33.46 7.35 2.65
1.7E+008 165631 36.71 11 10.3
1.1E+008 132673 44.44 4.2 -1.3
1.6E+008 178822 40.43 10.9 -5.55
4.7E+008 580831 46.27 8.9 3.55
8.6E+008 1367795 58.16 12 9.35
6.5E+008 1200129 66.04 6.5 0.8
2.8E+009 5196565 66.77 7.05 1.85
4.8E+008 400873 30.44 3.9 -1.15
8.6E+008 1441706 62.26 15.5 8.15
62973868 79801 48.66 8.1 1.05
44027384 35183 30.57 14.2 -9.5
58391289 48664 32.87 8.95 -3.1
81173000 70158 34.05 5.95 2.5
1.0E+008 111980 43.04 11 6.65
76376852 151148 75.27 5.05 2.75
46294540 35129 28.79 9.45 0.8
57644144 48560 31.68 15.05 11.2
83473098 109843 48.41 8.7 -1.5
41025138 24283 21.48 4.15 1.4
1.4E+008 298626 77.54 4.2 2.45
1.0E+008 90652 31.5 17.3 -15.35
32928239 27842 31.86 9 -4.4
57126987 43188 28.85 7.8 -3.6
62938797 35367 21.26 12 -6.1
87718028 65475 28.26 8.55 3.9
67915135 46283 26 10.2 -1.1
39488335 22300 21.68 7.25 1.65
25143720 15774 23.85 5.4 -3.7
32294177 25042 29.69 8.8 0.7
29912228 22453 28.79 6 -4.4
49256438 40021 31.3 10 7.75
34880655 26710 29.01 5.9 -2.05
81135272 53971 25.53 15.6 -6.55
59813577 40926 26.37 11.5 -8.4
1.5E+008 201747 52.67 13.7 12.15
88958494 91561 38.7 12.25 6.65
55635458 41350 27.29 7.4 -0.8
56169807 44812 29.16 12.85 0.95
75543850 70182 34.69 16.1 -10.7
1.1E+008 146196 48.9 17.85 13.25
74018791 74931 37.03 6 0.35
49332831 50343 36.79 9.65 3.55
39031702 38026 35.18 5.85 -1.35
71257253 75731 38.36 8.55 -3.75
1.4E+008 130654 34.42 11 6.3
27614865 29102 37.61 4.1 0.95
61253775 46225 26.76 7.2 -2.9
1.4E+008 271801 67.01 5.95 1.2
68197323 109643 56.93 9.05 1.5
1.2E+008 229736 68.62 8.6 -1.2
1.4E+008 186902 47.95 10.85 6.65
50516679 49704 34.38 4.65 -0.8
95089473 135352 49.83 4.75 2.5
42420843 31313 25.52 8 2.6
52097046 53495 35.67 5 2.35
1.5E+008 324382 75.88 4.25 2.8
1.1E+008 153222 49.52 8.85 0.75
74455013 97559 45.51 10.7 -7.3
59430481 72026 42.86 9 -0.95
37249639 38572 36.6 4.65 -2.9
85000647 108843 45.44 14.55 12.6
41588347 40853 34.08 4.2 2.35
96071603 151930 54.67 4.3 0.35
1.9E+008 267853 49.44 8.3 -4.45
1.1E+008 95201 30.09 13.05 9.2
1.3E+008 188181 51.19 5.15 -2.3
2.0E+008 293058 50.05 17.65 -11.05
98935185 88334 32.6 16.1 -11.7
1.2E+008 119137 37.93 10.35 8.35
54480073 44549 29.42 6.1 1.85
36213788 34967 34.57 4.35 1.45
52903847 41946 28.09 9.45 2.4
45749089 28825 22.38 10.4 3.75
19603319 35548 64.04 4.9 -3.25
82435752 139443 59.69 5.45 -2.55
98423356 68359 24.67 10.9 -7.95
93698093 79520 30.34 14.3 2.8
99448205 127537 44.99 7.9 1.7
1.7E+008 285138 59.79 10.55 4.85
1.1E+008 189028 60.69 7.3 1.7
52367964 42698 27.61 11.4 4.95
90435434 79468 29.59 9.5 -8.45
73359318 82579 38.56 6.5 4.3
62462649 80964 44.27 5.2 1.4
1.3E+008 155400 40.09 9.6 -2.6
88821727 149206 57.8 5.4 1.5
97562830 66891 23.52 11 -1.55
48501705 45766 32.45 6.2 -4.45
1.4E+008 83215 20.99 15.15 3
3.1E+008 239953 27.64 19.15 -13.45
3.3E+008 190632 20.36 17 15.35
97614816 110017 38.11 12 -10.45
45792918 35438 26.63 7.2 0.1
44778900 40659 31.52 6.2 0.95
81901606 89716 37.78 7.55 4.9
1.3E+008 113826 29.43 12.65 -6.15
94739263 99780 36.58 9.95 -7.8
58598542 72818 43.92 7 -6
93659127 89987 34.42 7.8 -4.2
2.1E+008 251483 43.55 14.6 -13.35
1.3E+008 103778 29.45 12.8 -8.35
1.2E+008 108898 33.78 8.4 4.7
73387771 51473 26.12 13.8 9
68357120 48584 26.44 10.75 -7.7
1.6E+008 78839 18.98 10 1.05
1.6E+008 115619 27.35 15.9 11.2
51765942 42632 30.05 6.15 -2.35
81665907 81604 36.35 8.65 7.35
46204071 38559 29.85 5.25 -2.7
61952649 56525 32.59 9.15 1.1
1.2E+008 78784 23.07 13.5 -3.5
58147235 34184 21.09 5.6 -0.45
70557790 64206 32.69 9.05 -7.7
73030333 54380 27.31 6.5 -1.7
42489805 28468 24.64 5.4 -3.05
1.1E+008 110508 38.77 7 3.95
55800630 49482 32.05 10.6 7.9
88086343 107928 43.44 5.5 0.05
90516466 77592 30.54 20 -12.35
69251602 59417 31.26 7 4.45
31816093 31519 35.45 3.65 -0.4
60388844 69820 41.1 8.6 -4.9
63900826 37917 21.55 9 3.6
80563397 52641 23.68 6.7 -0.85
1.6E+008 96625 21.91 13.5 -0.95
2.4E+008 415357 61.98 8.45 0.35
3.3E+008 596827 66.3 16.75 -7.35
2.6E+008 328169 46.16 6.15 0.45
1.4E+008 242245 61.83 4.25 3.15
1.9E+008 274100 53.23 15.45 -14.25
3.0E+008 491023 62.63 12.35 -8.8
57697980 59062 39.41 2.5 0.45
87606394 56195 24.81 10.65 -5.95
1.4E+008 173743 48.5 9.45 6.95
1.2E+008 215072 66.29 6.15 2.5
1.6E+008 145450 33.81 12.5 0.35
1.2E+008 92974 27.85 13.9 12
1.5E+008 169034 40.47 10 -1.25
1.1E+008 76173 25.06 9.5 1.95
1.3E+008 82802 22.13 13.7 -4.75
3.3E+008 476930 51.87 16.75 -10.55
3.0E+008 141271 17.22 23.15 5.15
1.8E+008 186301 37.44 20.8 -12.85
1.7E+008 214955 47.36 24.95 -20.15
1.2E+008 117079 38.54 7.25 0.5
88936160 70588 31.19 8.8 -2.95
46780006 39874 33.8 5.2 1.75
1.7E+008 167374 38.38 8.2 3.75
1.6E+008 114934 28.05 8.3 -3.15
1.1E+008 86294 30.93 4.8 2.3
1.8E+008 170030 36.83 12.2 -9.85
1.3E+008 121481 35.98 16.1 -11.4
1.1E+008 68938 25.15 7.7 3.7
1.0E+008 68213 26.13 8.6 2.05
94275828 47320 19.43 6.7 1.45
1.7E+008 60124 13.93 13.2 4.45
1.7E+008 105463 23.74 14.7 -10.6
2.0E+008 154156 30.38 14.3 -8.75
2.0E+008 131157 25.67 14.45 10.55
2.0E+008 135287 26.73 14.7 0.05
2.5E+008 230531 35.83 19.5 -6
2.3E+008 232804 40.79 14.8 -11.25
3.0E+008 236206 32.53 22.05 -18.75
5.6E+008 418817 31.23 18.9 3.85
6.3E+008 383861 25.08 27.75 18.9
2.3E+008 209025 36.12 8.05 -2.5
2.3E+008 183318 31.48 9.3 -1.6
1.3E+008 93648 28.32 10.2 -3.8
3.2E+008 224491 26.76 20.4 16.2
1.2E+008 99911 30.65 9.4 2.85
1.3E+008 99919 28.96 12.9 -1.65
4.2E+008 401899 35.86 12.45 -7.4
2.0E+008 171811 33.51 16.2 -13.05
3.5E+008 159824 18.18 21.4 -11.95
4.6E+008 339979 30.33 29.5 -5.25
3.0E+008 253946 33.24 10.1 -1.15
5.4E+008 355796 25.63 22.8 11.75
5.7E+008 613049 39.63 19.05 5.45
3.1E+008 366113 43.56 32.25 -24.4
5.0E+008 311556 23.27 47.8 39.65
5.6E+008 590043 37.65 24.85 -8.35
1.5E+008 132211 30.79 14.4 -2.2
2.4E+008 157837 21.79 17.35 9.9
2.6E+008 281164 36.61 16.95 -5.05
3.2E+008 357948 36.72 27.75 20.8
1.3E+008 230608 55.13 15.85 14.75
46177930 37711 24.06 4 -0.85
30620965 46424 44.95 4 0.15
53747139 137258 75.67 2.55 -0.2
29209878 40069 40.66 5.35 0.65
32748581 45311 40.8 5.65 3.5
57580297 65100 33.33 10.45 -6.3
46209519 61581 39.37 6.25 1.75
23924565 25341 31.41 5.15 -2.25
62677699 82335 39.56 4.95 -1.95
66705144 112814 50.83 6.15 1.1
1.1E+008 211279 57.3 5.5 2.9
50613477 90332 52.5 7.55 6.25
34207297 35588 30.12 5.35 0.9
53245153 60118 32.81 8.95 -1.4
78155296 101771 37.95 9.45 -0.6
69691186 111546 46.62 6.45 4.05
64403422 99040 44.56 9.05 5.15
47888449 79794 23.91 5.4 4.45
34367241 37639 15.39 16 -8.9
71528596 45739 17.95 9.3 0
49133972 73681 42.34 8 -6.15
34812984 35664 29.47 6.75 -3.8
58161181 55953 27.58 8.8 -0.25
79735359 96260 34.84 7.75 0.9
66419616 99139 42.24 11.65 4.9
85345202 163056 53.63 7.85 0.05
1.2E+008 242952 57.06 8.75 6.05
58341756 108551 50.68 8.8 7.9
1.2E+008 241266 53.73 8.6 7.4
2769552 5187 49.27 2.95 0.2
35688533 47066 34.52 6.35 1.2
52944097 71349 34.95 6.7 -2.75
4.9E+008 1602918 89 13.35 -7.3
65332532 116947 48.25 5.75 5.15
40701705 65639 42.55 5.95 -0.65
1.0E+008 175641 45.43 7.8 5
48329612 53807 28.66 7.5 5
34635507 49414 36.74 5.85 -2.45
61214925 103495 44.05 6.8 -4.5
96104016 170324 46.58 8.65 6.45
56365216 129923 58.77 5.9 5.2
1.4E+008 480344 83.48 4.3 2.9
3.4E+008 1297679 93.49 3.55 2.2
1.7E+008 605150 86.53 4.45 -0.15
63841366 104863 40.25 5.2 -0.5
89482841 146560 39.7 5.5 -2.1
50284468 90336 44.51 7.8 -6.45
29448537 47309 40.65 3.8 0.85
31165358 45522 36.77 3.15 -2.1
43446702 57007 33.21 6.15 -2.3
27709543 39011 35.95 3.85 -2.1
37243645 57297 39.28 3.55 -0.55
22429764 22586 25.88 4.35 -3.6
34657100 51971 38.93 6.05 0.25
40747030 41626 26.83 9.8 -9.05
2.3E+008 738943 86.34 5.5 2
1.5E+008 513671 89.69 4.3 0.75
27028800 48873 48.78 3.7 1.05
78930442 130276 44.1 7.55 0.65
2.2E+008 570596 67.38 15.1 12.9
50577637 85810 43.02 7.85 6.05
45788174 92063 49.62 7.3 5.3
35498593 50696 35.27 4.1 -0.6
48258640 82681 42.19 3.6 1.35
67028289 163036 60.35 6.15 -2.35
47827779 114999 60.43 3 1.1
62616471 116905 46.74 5.95 0.4
70375350 151180 54.19 9.9 -8.05
55646212 94069 43.79 4.4 -1.1
83604105 127078 39.6 4.3 -1.7
62628785 95844 40.22 4.4 -0.1
3.2E+008 1041845 86.09 7.95 -6.9
65840784 105173 43.3 6.45 -3.2
6.1E+008 1766315 78.62 9.15 -2.25
7.1E+008 1453312 61.66 11 5.2
6.7E+008 1109207 49.37 11.25 -6.15
1.8E+008 134154 21.75 11.3 -4.1
1.2E+008 292545 70.21 3.55 0.25
70704614 120629 49.61 10.6 -7.3
1.1E+008 137756 36.86 7.4 3.75
2.2E+008 200828 25.85 14.75 10.5
78618136 129626 45.59 4.95 -3.1
81720515 148766 50.28 6.1 -2.6
45205291 92076 56.74 8.7 -5.25
39481552 72069 52.57 11 -9.85
48173936 30601 18.59 4.5 -2.15
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 3094.75 3094.75 3050.6 3058.5 3060 15466 1768
29-Dec-16 3079 3080.9 3045 3066 3062.842 10861 1172
28-Dec-16 3034 3107.4 3034 3070.5 3083.513 20188 2407
27-Dec-16 2987 3041.5 2980 3035.65 3018.522 9529 1208
26-Dec-16 3003 3027.05 2980 2987.1 3001.932 11620 1306
23-Dec-16 3017.95 3041.65 2985 3003.25 3013.527 11135 1348
22-Dec-16 3030 3038 3005 3017.95 3016.951 10826 1492
21-Dec-16 3046 3072.55 3023 3042.85 3040.623 11030 1478
20-Dec-16 3062 3087 3041 3046.2 3053.829 11754 1252
19-Dec-16 3107.05 3114 3061.5 3074.45 3084.322 12132 1382
16-Dec-16 3115 3135 3100.35 3107.4 3117.013 17664 1703
15-Dec-16 3140 3160 3106.05 3115.4 3123.145 14947 1958
14-Dec-16 3165 3167.2 3138.9 3143.35 3151.818 9980 1062
13-Dec-16 3145 3183.7 3145 3164.9 3164.163 5679 764
12-Dec-16 3200 3200 3142.25 3148.15 3157.886 14307 1511
9-Dec-16 3191 3215 3170 3186.45 3189.499 10810 1176
8-Dec-16 3175 3235 3145 3200.2 3192.77 26341 2716
7-Dec-16 3178 3208 3171 3185.4 3189.382 12054 1213
6-Dec-16 3174.6 3210 3174.55 3189.05 3194.435 8712 905
5-Dec-16 3179.75 3191.6 3124 3171.25 3163.061 15837 1788
2-Dec-16 3220 3220 3155 3179.75 3181.414 28362 2156
1-Dec-16 3205.25 3247 3196.05 3240.45 3235.031 18641 1767
30-Nov-16 3206 3218 3182 3198.85 3198.228 9538 1138
29-Nov-16 3177 3205 3160 3190.9 3186.976 19259 1738
28-Nov-16 3166 3189.95 3162 3175.85 3174.126 14185 1562
25-Nov-16 3127.85 3193.5 3078.95 3169.15 3144.387 27953 3255
24-Nov-16 3133.95 3149 3089.95 3107.45 3123.215 10457 981
23-Nov-16 3117 3146 3095.2 3127.75 3122.91 12567 1213
22-Nov-16 3135.6 3141 3076.1 3120.7 3111.901 15172 1389
21-Nov-16 3207 3207 3114.95 3134.8 3149.312 19558 1818
18-Nov-16 3230 3257 3147.05 3212 3207.087 27799 2869
17-Nov-16 3205 3224 3160 3206.95 3204.067 9381 1114
16-Nov-16 3335 3345 3198.25 3212.95 3242.007 23018 2419
15-Nov-16 3265 3333 3265 3308.7 3305.132 25509 2701
11-Nov-16 3260 3295 3232.15 3260.65 3264.223 14317 1545
10-Nov-16 3299 3329.9 3259.7 3274.05 3302.294 22874 2876
9-Nov-16 3030 3333 2960.4 3271.7 3185.575 65860 7683
8-Nov-16 3110.05 3147.55 3100 3114.8 3122.755 21546 2199
7-Nov-16 3092 3152.25 3083.1 3098.65 3117.25 16176 2051
4-Nov-16 3238 3238 3072 3077.2 3093.374 76276 4929
3-Nov-16 3260 3290 3249.5 3262 3267.305 16335 2123
2-Nov-16 3315 3338 3245.1 3258.4 3298.664 11198 1473
1-Nov-16 3312 3357 3300 3325.6 3331.72 11904 1345
30-Oct-16 3360 3369.05 3305.15 3324.95 3334.818 3966 507
28-Oct-16 3319.9 3394.95 3318 3360.2 3363.946 104850 4602
27-Oct-16 3264.8 3327 3247.5 3318.9 3299.649 47388 5270
26-Oct-16 3190 3255 3154.5 3243.3 3209.063 39966 4409
25-Oct-16 3090 3208 2842 3200.45 3139.362 128578 12789
24-Oct-16 3123.55 3131.45 3074.5 3089.6 3090.785 43490 2734
21-Oct-16 3090 3140 3087 3108.85 3112.932 32450 2898
20-Oct-16 3080 3088.65 3057 3075.65 3074.571 15728 1601
19-Oct-16 3053.95 3075.25 3049.8 3068.2 3059.872 8546 1194
18-Oct-16 3035 3055 3023 3044.35 3042.72 9153 1449
17-Oct-16 3040 3054.95 3011.15 3027.6 3028.124 12254 1496
14-Oct-16 3060 3067.9 3023.6 3029.25 3036.082 23380 1295
13-Oct-16 3080 3081 3029 3049.6 3050.555 13241 1197
10-Oct-16 3070 3095.05 3052.05 3078.65 3076.519 17684 2144
7-Oct-16 3073 3080.75 3042.55 3054.35 3053.681 14844 1527
6-Oct-16 3124 3124 3063.05 3077.65 3093.955 27424 1846
5-Oct-16 3153 3153 3109 3121.15 3125.657 10692 1450
5-Oct-16 3153 3153 3109 3121.15 3125.657 10692 1450
4-Oct-16 3170 3180 3141 3152.2 3156.829 9858 1286
3-Oct-16 3120 3187.2 3118 3161.7 3163.315 12664 1806
30-Sep-16 3134 3134 3061.1 3108.7 3105.923 25508 2226
29-Sep-16 3208 3211.95 3111 3137.05 3156.612 25015 2096
28-Sep-16 3190 3228.05 3190 3204.9 3209.943 44303 2078
27-Sep-16 3181.25 3217 3181 3189.75 3197.842 11294 1331
26-Sep-16 3182 3215.9 3161.45 3191.45 3193.946 15010 2005
23-Sep-16 3162.95 3186 3151 3181.1 3173.674 10892 994
22-Sep-16 3166 3174 3138.2 3147.95 3155.638 20071 1523
21-Sep-16 3158.75 3181.35 3141.05 3152.5 3157.599 11402 1702
20-Sep-16 3165 3201 3150 3158.7 3178.561 15447 1936
19-Sep-16 3175 3175 3145.3 3156.6 3159.169 14561 1294
16-Sep-16 3115 3177.5 3115 3151.15 3162.017 21251 1412
15-Sep-16 3162.75 3180 3135 3141.55 3153.627 8293 844
14-Sep-16 3142 3178.95 3139 3162.75 3152.418 6826 633
12-Sep-16 3185 3187 3135.05 3138.4 3160.882 37812 1702
9-Sep-16 3190 3223.85 3173.05 3192.8 3203.045 29898 2941
8-Sep-16 3150 3198.75 3140.1 3186.25 3173.213 26928 2496
7-Sep-16 3135 3156.6 3116.75 3140.95 3141.025 15253 1444
6-Sep-16 3123 3142.85 3114.05 3127.55 3130.263 11912 1652
2-Sep-16 3117 3137.65 3083.05 3122.65 3108.905 35200 2434
1-Sep-16 3090 3110 3067 3098.1 3090.805 16470 1473
31-Aug-16 3091.05 3131 3080.6 3089.4 3108.644 28929 3029
30-Aug-16 3064 3100 3043.95 3091.05 3075.227 29487 2405
29-Aug-16 3044 3057 3019 3048.4 3041.709 16696 1066
26-Aug-16 3062 3070.15 3027.6 3039.95 3041.597 13471 1069
25-Aug-16 3045 3077.95 3042 3049.55 3061.838 33393 3580
24-Aug-16 3022 3045 3009.25 3039.1 3030.073 22677 2341
23-Aug-16 3020 3020 2998.45 3007.95 3007.284 12602 1274
22-Aug-16 3020 3025 2983 3013.7 3007.161 13953 1495
19-Aug-16 3027.2 3037 3006 3011.25 3012.591 15445 1009
18-Aug-16 3025 3041 3016.05 3027.5 3027.164 19786 1471
17-Aug-16 2999 3019.9 2991.15 3000.8 3002.316 39353 1371
16-Aug-16 3015 3016.1 2982.5 3008.25 3000.903 12739 1403
12-Aug-16 3000.2 3019 2984.5 3004.95 3004.321 25600 2621
11-Aug-16 3007 3022 2975 3012.55 3003.609 34871 3676
10-Aug-16 3039 3039 2988 2998.95 3002.453 23928 2494
9-Aug-16 3048.95 3054.65 3021.1 3038.8 3037.855 40904 3735
8-Aug-16 3025 3039.95 3010.05 3035.15 3029.583 45939 3939
5-Aug-16 2984 3006 2972.8 3001.95 2991.841 40000 3606
4-Aug-16 2969.9 2980 2934 2963.9 2961.543 40345 3412
3-Aug-16 2979.9 2982.7 2930.2 2941.95 2957.384 54711 4951
2-Aug-16 2988.15 2999.85 2966.45 2977.4 2986.096 42071 3010
1-Aug-16 2953 3003 2949.8 2984.8 2977.744 60419 5914
29-Jul-16 2965 2976.45 2925.1 2937.25 2955.137 82496 7930
28-Jul-16 2995 3018.95 2953.1 2960.65 2987.618 124545 9216
27-Jul-16 3030 3070 2967 2988.4 3012.866 393179 33138
26-Jul-16 3490 3516.95 3295 3322.85 3411.531 154079 15248
25-Jul-16 3580 3580 3460 3474.85 3494.404 60789 5949
22-Jul-16 3618 3639.55 3588 3605.35 3607.832 17093 1969
21-Jul-16 3651 3664 3600 3617.1 3631.356 22395 2399
20-Jul-16 3585 3689 3585 3679.3 3647.942 23667 2663
19-Jul-16 3570 3601 3562 3581.35 3579.481 18236 1703
18-Jul-16 3572 3610.8 3544.15 3569.5 3576.425 19343 2410
15-Jul-16 3597.05 3610.1 3564 3583.05 3586.413 88312 2300
14-Jul-16 3587 3601.05 3560.05 3577.55 3580.743 20527 1877
13-Jul-16 3586.8 3625 3554.4 3607.8 3589.479 19038 2269
12-Jul-16 3616.1 3625 3569.4 3591.3 3595.236 20398 2451
11-Jul-16 3567 3633 3567 3616.1 3601.609 19796 2549
8-Jul-16 3530 3562.65 3495.9 3555.5 3528.558 25488 2373
7-Jul-16 3480 3550 3475.4 3525.15 3506.863 36368 3133
5-Jul-16 3440 3477.9 3431.25 3447.7 3450.563 15718 1778
4-Jul-16 3525 3553.05 3417.35 3435.05 3460.432 36252 3449
1-Jul-16 3400 3498 3400 3477.25 3474.206 39905 3857
30-Jun-16 3310 3396.7 3310 3383.5 3350.547 36379 4198
29-Jun-16 3278 3318.25 3259.6 3272.95 3283.932 31230 3468
28-Jun-16 3240.55 3282.8 3236.05 3265.75 3263.812 35402 3149
27-Jun-16 3150 3267.8 3134.8 3240.65 3197.592 55938 4100
24-Jun-16 3112 3161.95 3086.8 3150.3 3121.084 39471 3055
23-Jun-16 3113.5 3177.7 3113.5 3170.7 3155.323 34622 3020
22-Jun-16 3070 3132.6 3070 3103.1 3107.189 43015 4398
21-Jun-16 3073.75 3093.45 3037.45 3049.5 3065.081 12359 1688
20-Jun-16 3006 3065.35 3001.15 3057.9 3042.59 14806 1923
17-Jun-16 3095 3095 2993.2 3005.4 3030.477 26738 2690
16-Jun-16 3094.75 3094.75 3030.55 3046.85 3054.163 12358 1369
15-Jun-16 3100 3100 3080 3085.1 3085.777 7733 818
14-Jun-16 3095 3108.2 3083.05 3095.95 3093.405 7768 716
13-Jun-16 3095 3100.05 3073 3086.2 3084.295 18879 2025
10-Jun-16 3070 3091.2 3048.05 3064.6 3068.134 14867 1680
9-Jun-16 3099 3099 3062.3 3071.45 3073.074 55845 6227
8-Jun-16 3150 3170 3127.15 3132.6 3142.696 6025 1075
7-Jun-16 3127 3182.8 3127 3157.75 3151.261 37561 3514
 6-Jun-16 3159.45 3170 3130 3151.85 3150.2 9770 1338
3-Jun-16 3176.65 3195.5 3146 3159.45 3158.713 55438 2507
2-Jun-16 3185 3197 3167.1 3176.65 3175.786 22518 1717
1-Jun-16 3194.95 3219 3173.95 3182.95 3193.294 54396 2190
31-May-16 3170.1 3200 3164.05 3184.4 3183.758 75160 3132
30-May-16 3119.95 3177.85 3117.3 3170.1 3159.83 72994 2418
27-May-16 3073.45 3135.45 3073.45 3112.6 3117.34 19795 2688
26-May-16 3053.35 3110 3053.35 3090.3 3081.828 32577 3357
25-May-16 3030 3075 3019.5 3052.95 3050.402 26754 2455
24-May-16 3029.8 3038.45 3016.95 3025.25 3024.84 23260 918
23-May-16 3035 3044.95 3018.9 3030.7 3031.252 18319 1698
20-May-16 3025 3044 3020.7 3035 3031.136 30626 2020
19-May-16 3032 3048.95 3014 3021.35 3023.989 12231 1516
18-May-16 3010 3047 3000.05 3028.7 3023.88 22340 2183
17-May-16 3010 3034.65 3007.1 3014.85 3018.736 11965 1541
16-May-16 2920 3023.25 2920 3004.25 3007.291 44132 5783
13-May-16 2920 2940.9 2887.8 2912.1 2920.843 31760 2894
12-May-16 2845 2994 2845 2973.85 2928.801 158515 15763
11-May-16 2920 2920 2860 2869.2 2881.168 41386 3250
10-May-16 2864 2958 2855 2928.35 2918.899 38352 4156
9-May-16 2869 2870 2825 2842 2847.704 41945 4031
6-May-16 2929.1 2929.15 2862.3 2868.2 2880.691 28916 2842
5-May-16 2935 2952.45 2910.85 2931.05 2933.992 20053 1923
4-May-16 2960 2960 2922 2932.85 2936.679 15074 1777
3-May-16 3004 3026.3 2961.1 2968.25 2987.177 35003 3443
2-May-16 3065.1 3076.05 3002 3012.1 3028.274 18232 2286
29-Apr-16 3094.25 3107 3071 3094.3 3089.665 27375 3496
28-Apr-16 3118 3143 3070 3086.45 3104.098 10256 1381
27-Apr-16 3108 3138.4 3090 3130.05 3114.822 16105 1887
26-Apr-16 3100 3134.7 3100 3119.85 3115.631 14485 1524
25-Apr-16 3163 3169 3106.8 3119.6 3125.071 17193 2088
22-Apr-16 3110 3157.9 3110 3136.05 3142.617 14293 1979
21-Apr-16 3111.1 3140 3111 3132.2 3127.142 15062 1288
20-Apr-16 3115 3132.9 3103.05 3110.6 3117.109 16179 1835
18-Apr-16 3100 3103.05 3023.5 3091.5 3076.41 17291 2111
13-Apr-16 3095 3124 3087.25 3100.6 3103.775 40541 4592
12-Apr-16 3079 3095 3053 3082.8 3081.343 24844 2852
11-Apr-16 3040 3040 2995.9 3028.6 3013.55 24629 3125
8-Apr-16 3060 3085 3028.15 3035.8 3058.772 22353 2892
7-Apr-16 3012 3073 3009 3031.4 3044.952 41228 4547
6-Apr-16 3060 3060 2974.85 2999.95 3001.592 21257 2677
5-Apr-16 3010 3039 2990 2996 3012.874 22124 2619
4-Apr-16 3009 3040.65 2999.85 3015.05 3019.493 28822 3483
1-Apr-16 3027 3027.75 2966 2979.95 2989.245 44819 5660
31-Mar-16 3030 3060 3004.1 3034.9 3033.461 37543 4081
30-Mar-16 2961 3026 2928.95 3013.2 2978.932 40637 4732
29-Mar-16 3028 3035.5 2891.95 2945.15 2955.605 52420 5385
28-Mar-16 3049.9 3074.3 3016 3035.55 3046.913 35726 4485
23-Mar-16 3057 3080 3033.55 3047.25 3055.11 35045 4060
22-Mar-16 3195 3195 3051 3062.6 3093.94 77833 7734
21-Mar-16 3150 3194.85 3126.5 3182.9 3162.05 26068 3396
18-Mar-16 3108.2 3176 3087.5 3170.4 3133.783 22362 2693
17-Mar-16 3179 3180 3110 3121.65 3138.303 23667 3020
16-Mar-16 3118.7 3165 3068.55 3155.4 3115.021 31677 3642
15-Mar-16 3260 3260 3110.25 3138.65 3178.9 21370 2480
14-Mar-16 3230 3247 3197 3234.35 3224.831 29155 2879
11-Mar-16 3175 3223.35 3175 3211.9 3206.6 20732 2443
10-Mar-16 3230 3230 3163.5 3184.25 3188.348 24506 2903
9-Mar-16 3211 3225.75 3175.45 3218.75 3197.198 24716 2522
8-Mar-16 3260 3273.9 3191 3217.55 3223.992 30999 3192
4-Mar-16 3211 3280 3202.3 3243.75 3245.868 57652 6621
3-Mar-16 3050 3201.35 3050 3188.35 3145.717 82678 8315
2-Mar-16 3050 3074.95 3008 3014.4 3040.837 35725 3924
1-Mar-16 3043 3048 2999 3028 3024.922 25890 2766
29-Feb-16 2994.05 3073.2 2980.1 3031.25 3034.718 48090 5529
26-Feb-16 3019 3034.4 2960.25 2992.9 2986.768 30937 3175
25-Feb-16 3030 3030 2985 2993.25 2999.569 27990 2589
24-Feb-16 3060.5 3065.05 3002.5 3013.45 3034.009 22140 2429
23-Feb-16 3110.15 3145 3067 3077.95 3104.18 41733 4374
22-Feb-16 3073.25 3115.2 3073.25 3100.95 3098.908 25865 3164
19-Feb-16 3105 3105 3050 3062.1 3071.478 37585 4757
18-Feb-16 3041 3151.85 3020 3094.95 3094.867 111200 11796
17-Feb-16 2877 2989.85 2877 2961.05 2932.284 76619 8653
16-Feb-16 2884 2924.7 2847 2860.35 2876.912 37623 4033
15-Feb-16 2886 2900 2814.8 2855.9 2858.014 38546 3753
12-Feb-16 2915 2932 2825.3 2846.45 2860.311 58310 4415
11-Feb-16 2905 2974 2855 2887 2919.754 72819 9418
10-Feb-16 2920 2935 2828 2886.85 2876.002 73630 7500
9-Feb-16 3070 3112 2950 2959.65 3031.241 178944 15476
8-Feb-16 3100 3123.25 3032 3070.65 3073.637 49312 4630
5-Feb-16 3020 3123.3 2996.4 3109.05 3054.964 35084 3939
4-Feb-16 3029 3049.45 2971 3007.35 3004.056 26617 3253
3-Feb-16 3040 3040 2997 3007.75 3011.097 16676 1670
2-Feb-16 3055 3107.2 3035.1 3045.4 3078.486 18353 2174
1-Feb-16 3108 3136 3042 3050 3093.994 49184 5355
29-Jan-16 2990 3115 2971.55 3103.6 3061.488 59871 6409
28-Jan-16 2997 3026.6 2959.35 3007.1 3008.53 29047 3940
27-Jan-16 2911.55 2974.95 2900.8 2967.7 2952.568 85396 3775
25-Jan-16 2919 2926.15 2883 2898.85 2904.084 18663 2012
22-Jan-16 2777 2908.35 2777 2883.15 2859.474 57560 4889
21-Jan-16 2884.3 2893.95 2750 2757.55 2798.902 58318 5887
20-Jan-16 2890 2907 2858 2868.3 2881.802 24325 2864
19-Jan-16 2877.55 2942 2845 2916.35 2898.754 25791 3021
18-Jan-16 2929 2948 2864 2876.9 2889.669 26836 2544
15-Jan-16 2916 2961.05 2916 2936.7 2939.68 40122 3101
14-Jan-16 2880 2924.4 2854.05 2915.2 2902.244 34343 2695
 13-Jan-16 2933 2949 2858 2891 2890.18 60902 4862
12-Jan-16 2920 2944.5 2893.15 2923.65 2919.316 53274 3675
11-Jan-16 3004 3004 2930.9 2942.5 2949.742 58263 4239
8-Jan-16 2990 3031.95 2980 3010.6 3006.594 34316 3453
7-Jan-16 3029.7 3029.7 2967.5 2990.55 2989.973 69123 4537
6-Jan-16 3062 3091.45 3038.45 3047.35 3065.789 20214 2176
5-Jan-16 3060 3083.3 3058 3066.65 3072.716 23337 2973
4-Jan-16 3105.85 3119.95 3050 3056.95 3071.704 44056 3220
1-Jan-16 3119 3122.9 3090 3105.85 3108.764 19600 1521
31-Dec-15 3135 3155.5 3092.05 3103.15 3113.295 97768 4228
30-Dec-15 3124 3171 3114 3121.4 3137.909 58266 5235
29-Dec-15 3140 3148 3087.05 3102.3 3121.241 53706 4721
28-Dec-15 3018.85 3121 3017.55 3116.35 3085.136 53407 5142
24-Dec-15 3035 3048.05 2989.5 3010.4 3022.445 35349 3075
23-Dec-15 3025 3030 3011.9 3019.95 3022.176 20398 2112
22-Dec-15 3015 3031 2995 3001.6 3011.349 25846 1919
21-Dec-15 2975.1 3026.95 2968 3009.05 3003.735 31248 3629
18-Dec-15 3010 3010 2970 2974.75 2989.642 28482 2845
17-Dec-15 3033 3061.45 3011.55 3018.55 3024.558 38981 3420
16-Dec-15 3001 3039.75 2995.05 3001.45 3015.205 31402 3290
15-Dec-15 3015 3042 2985.1 2991.65 3009.14 43730 4443
14-Dec-15 2965 3015 2956.5 3004.8 2994.426 44363 3950
11-Dec-15 2996.6 3024 2950.5 2964.95 2985.866 66650 6067
10-Dec-15 2999.8 3036 2970 2994.55 3000.568 71640 6837
9-Dec-15 2978 3023.95 2953.35 2997.3 2996.065 125239 9464
8-Dec-15 3160 3160 3051 3070.85 3098.102 118510 7531
7-Dec-15 3200 3208.75 3154 3180.4 3181.022 42299 3641
4-Dec-15 3206 3215.25 3180 3195 3198.056 51323 2847
3-Dec-15 3249.9 3249.9 3201.05 3223.5 3223.118 47660 2944
2-Dec-15 3248 3265 3221.9 3251.9 3250.304 74393 5510
1-Dec-15 3140 3225 3133 3212.8 3191.576 110811 9010
30-Nov-15 3103 3140 3102 3109.9 3113.953 82449 5702
27-Nov-15 3125.2 3137 3053 3099.1 3090.235 140638 12980
26-Nov-15 3049.75 3200 3049.75 3110.35 3143.025 280231 25398
24-Nov-15 3415 3415 3352.55 3388.6 3388.611 36165 3302
23-Nov-15 3375 3417.9 3350 3400.95 3394.876 49316 5380
20-Nov-15 3309 3375 3305 3349.05 3346.772 84538 8103
19-Nov-15 3386.05 3404.75 3140 3286.8 3262.221 476577 45103
18-Nov-15 3430 3437 3369 3375.55 3384.75 67252 6251
17-Nov-15 3470 3470.9 3412 3440 3440.628 117691 6294
16-Nov-15 3425 3518.35 3409.2 3500.5 3471.948 90205 10521
13-Nov-15 3320 3405.7 3300 3384.45 3339.427 175682 13107
11-Nov-15 3275 3368 3249.3 3354.95 3316.057 94843 7867
10-Nov-15 3490 3494.9 3304 3336.3 3378.716 189479 17378
9-Nov-15 3588 3588 3453 3504.6 3501.879 144448 15065
6-Nov-15 4255 4294.15 3615 3629.55 3749.256 379150 47720
5-Nov-15 4306.45 4326.15 4239.7 4252.6 4279.499 14953 1190
4-Nov-15 4335 4375.3 4306.3 4314.35 4339.08 10126 1805
 3-Nov-15 4290.05 4340 4290.05 4325.45 4324.25 12889 2047
2-Nov-15 4269 4305.2 4233 4287.2 4282.674 21737 2605
30-Oct-15 4267 4360 4232.55 4269.5 4279.701 241821 7061
29-Oct-15 4115 4232.4 4086.3 4214.05 4190.181 47638 6315
28-Oct-15 4192.8 4192.8 4080 4107.5 4119.998 16977 2790
27-Oct-15 4207.4 4214.9 4163.5 4182.3 4193.636 9242 1732
26-Oct-15 4245.25 4258 4155.75 4200.95 4196.127 16423 1948
23-Oct-15 4200 4200 4142 4184.75 4163.341 58898 2837
21-Oct-15 4289 4289 4160 4172.95 4193.476 29957 4597
20-Oct-15 4373 4382.95 4273 4315.3 4330.819 12254 1826
19-Oct-15 4273 4349 4213.65 4336.7 4299.535 13077 2439
16-Oct-15 4202.85 4278.1 4162 4264 4225.233 10382 1977
15-Oct-15 4208 4235.5 4190.05 4208.9 4212.748 5785 944
14-Oct-15 4220 4255 4182 4195.85 4211.046 5136 942
13-Oct-15 4209 4243.75 4175 4225.1 4208.397 10931 1793
12-Oct-15 4249.1 4284 4160.1 4190.75 4207.936 7411 1324
9-Oct-15 4250 4294.4 4236 4249.1 4262.561 9959 1805
8-Oct-15 4229 4250.05 4202.05 4216.4 4220.156 10006 1781
7-Oct-15 4250 4250 4181 4196.2 4204.59 12733 1781
6-Oct-15 4230 4308 4224.3 4243.9 4272.151 13939 2041
5-Oct-15 4221 4234.9 4166.25 4182.2 4183.19 9458 1195
1-Oct-15 4200 4247.05 4187 4230.05 4219.077 20496 3141
30-Sep-15 4109.85 4194 4091 4155.45 4154.556 18488 2500
29-Sep-15 4141.2 4147 4023.1 4075.05 4081.981 27611 3738
28-Sep-15 3921 4222.75 3921 4191.85 4165.201 49668 6773
24-Sep-15 3954.35 3998.95 3948.75 3971.65 3976.536 9400 1321
23-Sep-15 3928 3954.45 3855.65 3941.55 3923.335 8257 1391
22-Sep-15 4010 4010 3905.35 3928.55 3959.149 14567 2113
21-Sep-15 4000 4000 3943 3957.35 3960.331 10926 1487
18-Sep-15 4028 4040 3980.95 4001.65 4015.05 16617 1449
16-Sep-15 4025 4025 3985.4 4006 4007.82 8314 955
15-Sep-15 4025 4029.95 3986.3 4011.25 4008.858 5318 1066
14-Sep-15 4010 4048.7 3982 4037.5 4020.288 8965 1517
11-Sep-15 4017 4025 3969 4005.25 3998.889 10042 1723
10-Sep-15 4044 4044 3959.25 3973.25 3977.192 21402 3364
9-Sep-15 4040 4088 3960 4038.05 3983.633 95044 2389
8-Sep-15 3952 4015 3856 3978.75 3922.135 18684 2834
7-Sep-15 4071 4095.6 3929 3949.45 3994.718 10493 1821
4-Sep-15 4205 4205 4027.5 4056.15 4069.417 12395 2099
3-Sep-15 4215 4259.9 4195.1 4207.45 4220.642 8777 1291
2-Sep-15 4260 4279.1 4190.45 4202.6 4242.352 18229 1426
1-Sep-15 4261 4308.25 4209 4253.35 4253.207 15431 2580
31-Aug-15 4188 4325 4178.1 4310.15 4254.669 13296 2130
28-Aug-15 4201 4238 4161 4178.7 4200.889 8877 1900
27-Aug-15 4100 4191 4088 4131.55 4137.391 11338 2463
26-Aug-15 4149 4149 3974.5 4058.1 4060.511 13865 2487
25-Aug-15 4080 4150 3933.65 4111.45 4025.141 22256 3640
24-Aug-15 4199.95 4199.95 4029.95 4045.5 4083.955 15270 2347
21-Aug-15 4300 4305 4214 4241.5 4242.012 41241 1812
20-Aug-15 4240 4327.1 4240 4297 4294.468 16433 2475
19-Aug-15 4216 4258 4198.55 4231.85 4218.628 78871 2758
18-Aug-15 4205 4221.9 4164.9 4188.1 4192.066 5499 977
17-Aug-15 4232 4232 4160.45 4173.15 4188.006 68937 2575
14-Aug-15 4290 4337 4232 4258.05 4265.675 24993 2659
13-Aug-15 4261 4317 4251.45 4290.3 4291.963 14699 2058
12-Aug-15 4235 4285.95 4203.2 4276.7 4258.425 13904 1986
11-Aug-15 4290 4298 4183.2 4231 4236.778 9056 1691
10-Aug-15 4225 4317.15 4225 4258.3 4278.404 14251 2034
7-Aug-15 4272 4275.95 4231.7 4258.7 4256.478 19907 1944
6-Aug-15 4210 4325 4210 4270.1 4289.078 40694 5698
5-Aug-15 4150 4209 4144.5 4194.95 4178.003 13604 1860
4-Aug-15 4141 4194 4117 4166.15 4158.74 18283 2571
3-Aug-15 4076.5 4160 4055.5 4146.85 4114.534 21135 2764
31-Jul-15 3960 4084.95 3960 4065.7 4033.275 55657 6132
30-Jul-15 3730 3933 3721.05 3907.55 3859.377 123786 10560
29-Jul-15 3795 3795 3670 3713.2 3702.465 22089 2854
28-Jul-15 3885 3910 3735 3746.65 3836.887 10825 1602
27-Jul-15 3925 3925 3829 3856.4 3870.918 9076 1410
24-Jul-15 3913 3938 3890 3906.8 3907.946 9658 1224
23-Jul-15 3875 3960 3875 3910.35 3927.097 13598 2008
22-Jul-15 3845 3895 3839.95 3848 3861.96 9117 1315
21-Jul-15 3925 3925 3838.8 3852.05 3873.701 10193 1412
20-Jul-15 3880 3931.2 3865.8 3926.15 3913.897 9985 1359
17-Jul-15 3865 3890 3851 3879.9 3867.487 13974 1164
16-Jul-15 3814 3870 3810.45 3861.1 3846.139 16862 1629
15-Jul-15 3790 3819 3785.1 3809.95 3807.591 13416 1096
14-Jul-15 3791 3827.1 3765.05 3778.85 3791.794 12984 1801
13-Jul-15 3754.5 3785.9 3725.65 3758.75 3761.741 18412 1949
10-Jul-15 3735 3760 3712.55 3742.15 3744.49 13526 1661
9-Jul-15 3721 3760 3720.25 3731.45 3739.709 5350 826
8-Jul-15 3725 3767.45 3703 3721.4 3731.011 11602 1554
7-Jul-15 3711.75 3750.4 3687.4 3732.6 3723.513 16300 2257
6-Jul-15 3565.5 3718 3560.85 3711.75 3688.698 32239 4114
3-Jul-15 3502.45 3597 3502.45 3581.3 3580.252 9908 1307
2-Jul-15 3585 3585 3525.05 3547.2 3559.966 8412 1026
1-Jul-15 3535 3605.95 3535 3567.7 3581.933 10210 1537
30-Jun-15 3495.6 3557.1 3477.5 3550.55 3528.247 12380 2105
29-Jun-15 3500 3540 3426.85 3520.9 3474.921 12215 1987
26-Jun-15 3489.3 3539 3489.3 3522.3 3520.612 6405 1092
25-Jun-15 3433.45 3509 3433.45 3486.6 3481.443 10079 1715
24-Jun-15 3435 3473 3415.05 3433.45 3446.004 8322 1237
23-Jun-15 3415 3445 3415 3435.25 3435.143 8299 1270
22-Jun-15 3415.5 3427 3402.75 3423.6 3418.092 12062 1422
19-Jun-15 3410 3423.6 3370 3379.5 3393.438 11003 1598
18-Jun-15 3360 3399 3358 3374.3 3371.91 12896 2125
17-Jun-15 3305 3356.45 3304.65 3340.2 3338.22 11909 1456
 16-Jun-15 3327 3335 3268 3286.7 3286.625 14998 1826
15-Jun-15 3318 3363 3310.35 3320.3 3336.163 8861 1148
12-Jun-15 3325 3339 3305 3317.25 3317.119 6410 893
11-Jun-15 3389 3389 3301.05 3316.5 3322.953 38197 1432
10-Jun-15 3344.35 3375 3335.9 3360.9 3356.329 11211 1599
9-Jun-15 3400 3400 3322.05 3329.25 3348.881 14394 1951
8-Jun-15 3437.5 3447 3400 3408.85 3416.338 9166 1474
5-Jun-15 3435 3470.1 3407.4 3417.85 3439.359 12386 1135
4-Jun-15 3455 3469 3399.15 3421.9 3431.813 17360 1455
3-Jun-15 3540.4 3540.4 3398.75 3424.8 3435.612 13439 1684
2-Jun-15 3535 3535 3461.05 3474.45 3495.891 17643 1959
1-Jun-15 3511 3572.1 3510 3539.6 3547.733 11661 1207
29-May-15 3532.55 3573 3492.65 3532.75 3534.569 31856 2887
28-May-15 3615.5 3615.5 3504 3523.1 3527.494 11577 1412
27-May-15 3514.5 3597 3501.6 3585.55 3567.716 10499 1082
26-May-15 3594.65 3605 3540 3546.55 3562 9999 1235
25-May-15 3654.95 3662.05 3577.3 3584.95 3605.747 9761 1549
22-May-15 3615 3658.75 3596.35 3639.05 3635.566 12804 1243
21-May-15 3625 3645 3591.3 3620.45 3617.484 8602 975
20-May-15 3647 3680 3601 3612.9 3633.645 12457 1478
19-May-15 3613 3689 3581.25 3637.5 3640.114 21787 2010
18-May-15 3501 3620 3500 3613.25 3583.153 20043 2114
15-May-15 3516.7 3516.7 3470 3491.6 3490.741 10752 1151
14-May-15 3509 3534.9 3476 3510 3511.787 17231 1919
13-May-15 3485.05 3529 3458 3492.9 3495.94 29406 3194
12-May-15 3380.5 3492.65 3361.4 3465.6 3442.699 112394 10216
11-May-15 3355 3408 3340 3362.15 3372.902 13575 1294
8-May-15 3325.5 3388.6 3312.5 3349.3 3346.056 12824 3014
7-May-15 3340 3347.2 3250.15 3281.75 3291.494 19500 4187
6-May-15 3390 3409.95 3290 3355.25 3354.664 46992 8423
5-May-15 3442 3442 3358 3402.95 3386.257 17977 4629
4-May-15 3360 3410 3319.7 3396.4 3377.896 13070 2476
30-Apr-15 3376 3376 3280.8 3308.2 3306.429 30668 4798
29-Apr-15 3424.75 3449.45 3350.4 3376.95 3375.008 39885 6168
28-Apr-15 3379 3429.75 3339 3412.45 3387.097 15189 3127
27-Apr-15 3490.5 3514 3356.4 3380.95 3405.274 19454 4020
24-Apr-15 3536 3569.9 3471.3 3485.85 3504.583 12384 2626
23-Apr-15 3570 3577.8 3511.2 3524.3 3535.24 12273 2524
22-Apr-15 3476 3582 3476 3565.05 3531.811 17039 3503
21-Apr-15 3620 3625 3452 3462.1 3495.54 22399 5049
20-Apr-15 3651.1 3712.45 3541.95 3562.1 3679.053 449831 3862
17-Apr-15 3673.8 3698 3620.45 3651.15 3653.514 11843 1971
16-Apr-15 3740 3740.85 3668.8 3681.45 3702.215 11600 2228
15-Apr-15 3768 3799.85 3730 3753.7 3774.903 19609 4118
13-Apr-15 3770 3803.75 3735 3790.95 3769.913 14484 3015
10-Apr-15 3739 3808.75 3709 3800.15 3781.182 53658 4014
9-Apr-15 3760 3770 3680 3739.55 3723.437 62812 4514
8-Apr-15 3681 3770.4 3669.1 3755.85 3722.407 28515 5229
 7-Apr-15 3670 3706.25 3647 3678.45 3675.15 19918 3770
6-Apr-15 3550 3695 3530 3679.3 3631.669 24645 4297
1-Apr-15 3531 3564.95 3501.55 3526.6 3530.773 26138 3726
31-Mar-15 3438 3510 3438 3487.45 3490.327 9711 2151
30-Mar-15 3435 3450 3377 3426.4 3411.57 7100 1677
27-Mar-15 3431 3431 3363.15 3414.75 3391.969 19463 3335
26-Mar-15 3473.5 3490 3374.8 3449.2 3463.476 12629 2699
25-Mar-15 3512.95 3570 3501.15 3513.9 3525.4 19402 3120
24-Mar-15 3499 3524.9 3463.7 3512.95 3500.419 31068 3610
23-Mar-15 3433.55 3467.45 3425 3453.15 3452.999 8435 1702
20-Mar-15 3440 3463.75 3372.5 3428.95 3422.216 11315 2211
19-Mar-15 3460 3479 3411 3422.7 3449.852 9211 1567
18-Mar-15 3447.9 3447.9 3403.8 3426.9 3426.498 13510 2070
17-Mar-15 3341 3449 3341 3435.3 3415.047 17513 3258
16-Mar-15 3450 3474 3308 3313.95 3341.662 10713 2508
13-Mar-15 3458 3458 3360.05 3373.6 3391.217 12663 3154
12-Mar-15 3497.5 3500 3411.85 3431.05 3437.322 17375 2499
11-Mar-15 3440 3527.55 3373 3470.75 3461.814 14848 3565
10-Mar-15 3465 3479.95 3410.7 3434.1 3450.056 12369 2829
9-Mar-15 3444 3513.2 3444 3462.85 3479.231 14263 2723
5-Mar-15 3409 3449 3403.8 3439.45 3431.999 14288 2515
4-Mar-15 3410.25 3464 3370 3389.15 3424.381 17445 3462
3-Mar-15 3384 3481.1 3375.65 3410.25 3442.619 50813 4367
2-Mar-15 3352 3418.7 3332.8 3384 3388.911 11317 1869
28-Feb-15 3282.3 3369.95 3262 3349.65 3313.568 16093 2981
27-Feb-15 3250 3294 3202.5 3274.7 3244.694 18178 3280
26-Feb-15 3251.1 3278.5 3227.85 3246.1 3249.901 40524 4451
25-Feb-15 3360 3381.1 3265.2 3274.95 3326.455 27976 4182
24-Feb-15 3380 3410 3340.1 3358.3 3370.422 11000 2332
23-Feb-15 3400 3431 3360 3381 3387.896 9906 1900
20-Feb-15 3400 3424.9 3371.3 3401.65 3402.963 13610 2619
19-Feb-15 3338.4 3396.8 3322.45 3383.6 3371.175 14400 2513
18-Feb-15 3339 3376.8 3315.6 3354.7 3346.191 7836 2001
16-Feb-15 3348 3399.9 3337.25 3350.5 3376.85 19658 3138
13-Feb-15 3370 3370 3322 3335.95 3341.914 23084 3492
12-Feb-15 3182 3344 3182 3327.5 3264.171 34526 4968
11-Feb-15 3158 3175.3 3125.25 3154.45 3157.75 16449 3263
10-Feb-15 3100 3142 3074 3128.45 3114.871 19558 2930
9-Feb-15 3065 3113 3010 3102.9 3063.318 22467 3880
6-Feb-15 3080 3114.85 3036.5 3047.65 3083.833 22414 3663
5-Feb-15 3105 3105.35 3065 3077.15 3076.912 41585 4058
4-Feb-15 3106 3128 3090 3102.35 3112.489 20667 3354
3-Feb-15 3119 3119 3077.1 3091.45 3093.944 24213 3555
2-Feb-15 3179.85 3183.1 3130 3138.45 3153.523 28745 6308
30-Jan-15 3365 3370 3200 3237 3240.771 57767 7880
29-Jan-15 3249 3374.4 3213.2 3359.2 3316.995 78554 12667
28-Jan-15 3215 3246 3175 3238.1 3223.398 13478 2471
27-Jan-15 3330 3330 3200 3210.65 3223.765 22407 4684
 23-Jan-15 3390 3400 3336.5 3344.85 3359.518 11247 1908
22-Jan-15 3330 3369 3330 3361.45 3354.701 12323 2142
21-Jan-15 3294 3344.8 3252.8 3328 3304.423 12232 2236
20-Jan-15 3321.5 3336.5 3293.35 3304.85 3311.706 10090 1514
19-Jan-15 3267 3324.95 3267 3314.9 3308.29 13719 2342
16-Jan-15 3242 3299 3242 3280.45 3257.667 303915 3202
15-Jan-15 3220 3251.6 3204.4 3238.4 3232.738 11014 1972
14-Jan-15 3223.85 3223.85 3195.25 3207.05 3210.695 21574 4666
13-Jan-15 3202.1 3237.1 3191.35 3223.85 3221.563 7591 1779
12-Jan-15 3160 3216.45 3127.7 3202.1 3189.487 32539 9643
9-Jan-15 3076 3172.5 3076 3163.85 3137.734 30017 6310
8-Jan-15 3054 3090.05 3045 3065.4 3066.461 11510 2090
7-Jan-15 3065 3070.35 3013.55 3043.5 3035.5 26398 4306
6-Jan-15 3137 3137 3060 3065.45 3082.979 18830 3653
5-Jan-15 3222 3232 3132.6 3146.8 3157.898 42604 3871
2-Jan-15 3223.65 3266 3210.75 3217.35 3227.766 6630 1247
1-Jan-15 3244 3244 3203 3211.6 3218.744 9529 1443
31-Dec-14 3169.05 3260 3169.05 3244.95 3234.509 17677 3561
30-Dec-14 3135 3184.95 3135 3180.55 3168.576 7762 1647
29-Dec-14 3140 3160.25 3133.75 3140.45 3145.545 6304 1399
26-Dec-14 3137.8 3155 3115.1 3129.85 3132.803 11905 2272
24-Dec-14 3180 3190.1 3130.75 3139.15 3155.863 20806 3401
23-Dec-14 3235 3235.95 3194.7 3205.25 3217.439 21770 4093
22-Dec-14 3199 3252 3174 3246.4 3231.652 42700 3613
19-Dec-14 3178.5 3221 3171 3198.65 3202.86 22780 4014
18-Dec-14 3200 3219 3125.05 3150.5 3185.406 70141 4911
17-Dec-14 3117 3212.6 3060 3160.45 3139.307 48245 8396
16-Dec-14 3315 3330.25 3122 3142.05 3199.572 59158 9605
15-Dec-14 3381.1 3381.1 3305.75 3354.15 3346.377 8289 1768
12-Dec-14 3405 3427.6 3360.9 3373.75 3399.927 15739 2875
11-Dec-14 3390.3 3448 3335 3430.05 3401.475 18062 3604
10-Dec-14 3369 3419.9 3339.5 3400.95 3386.769 11815 2840
9-Dec-14 3329.8 3379.2 3322 3354.85 3349.963 13430 1934
8-Dec-14 3394.8 3403.8 3305 3314.8 3334.237 18519 4652
5-Dec-14 3485 3485 3381.2 3394.65 3420.024 23253 3366
4-Dec-14 3510 3523.65 3462.85 3472.25 3484.992 19812 3635
3-Dec-14 3590 3590 3491.65 3505.7 3523.29 18660 3462
2-Dec-14 3600 3614.4 3582.45 3592.9 3593.904 8654 1185
1-Dec-14 3600 3662 3600 3626.65 3637.388 10519 1655
28-Nov-14 3611 3635 3592.15 3602.15 3613.473 13748 1963
27-Nov-14 3558 3630.5 3535 3608.05 3591.799 12117 2059
26-Nov-14 3578 3580 3512.55 3569.4 3546.699 15395 2799
25-Nov-14 3530 3581.7 3463.25 3566.65 3529.743 18257 3983
24-Nov-14 3492 3555 3492 3524.45 3528.042 12041 1769
21-Nov-14 3525.85 3538.55 3504.8 3530.05 3524.679 8580 1301
20-Nov-14 3556 3565 3510 3519.25 3531.188 15114 2450
19-Nov-14 3454 3530 3431.3 3514.85 3485.156 22457 3939
18-Nov-14 3451.8 3463.2 3421.2 3430.9 3439.676 9678 1759
17-Nov-14 3435 3462 3434 3439.8 3445.658 7506 1185
14-Nov-14 3465 3465 3410 3431.85 3428.164 12083 2404
13-Nov-14 3426 3503.55 3370 3475.9 3446.875 38392 6100
12-Nov-14 3425.1 3461.4 3425 3441.2 3444.958 8266 1195
11-Nov-14 3465 3465 3405 3421.3 3421.921 12169 1832
10-Nov-14 3429 3460 3400 3442.6 3430.539 20122 2821
7-Nov-14 3269 3455 3250 3397.15 3379.324 61086 8725
5-Nov-14 3186 3265 3172.75 3253.2 3221.482 16799 2620
3-Nov-14 3176 3260 3172.75 3180.85 3198.291 20956 3138
31-Oct-14 3100 3205 3095.2 3161.7 3139.473 19754 2514
30-Oct-14 3066.25 3115 3066.25 3098.1 3092.397 15804 2822
29-Oct-14 3085 3117.3 2996 3046.35 3043.299 64343 8692
28-Oct-14 3117.5 3117.5 3060 3080.65 3077.89 10683 1588
27-Oct-14 3177 3185 3075 3105.5 3119.324 12838 2136
23-Oct-14 3051.3 3080.25 2995.05 3054.35 3048.512 5477 748
22-Oct-14 2994 3051 2990 3038.05 3029.456 12295 1896
21-Oct-14 2960.6 2974 2927.9 2964.9 2952.582 9254 1314
20-Oct-14 2949 2989 2940 2965 2968.339 10909 1950
17-Oct-14 2909 2965 2883.4 2924.45 2923.929 13378 2448
16-Oct-14 2931.95 2964 2895.2 2907.7 2933.673 9129 1819
14-Oct-14 2942 2994.25 2921 2938.4 2956.301 13330 2100
13-Oct-14 3000 3000 2923 2947.2 2929.864 35060 1854
10-Oct-14 3000 3044.95 2978.55 2999.95 3009.647 17475 2705
9-Oct-14 2995 3043.95 2951.15 2990 3014.116 83556 5048
8-Oct-14 3111.95 3111.95 2950 2963.65 3015.226 63592 4847
7-Oct-14 3210 3210 3081.15 3098.95 3138.835 15969 2619
1-Oct-14 3280 3280 3192.05 3200.6 3220.6 14805 2216
30-Sep-14 3244 3253.85 3216.2 3227.65 3238.247 14551 2818
29-Sep-14 3225 3274.6 3197.05 3207.25 3233.26 16482 2112
26-Sep-14 3308 3312.95 3205 3227.25 3256.975 22269 3259
25-Sep-14 3233.5 3353.85 3233.5 3313.85 3287.315 35380 4500
24-Sep-14 3195 3238.8 3184 3232.5 3217.278 37403 6854
23-Sep-14 3190 3252 3172.05 3208.3 3218.238 15141 2046
22-Sep-14 3210 3234.7 3153 3212.2 3192.214 14926 2427
19-Sep-14 3195.05 3240 3151.05 3218.4 3208.948 27895 3810
18-Sep-14 3090 3199 3084.1 3187.75 3151.874 32047 4720
17-Sep-14 3010.15 3095 3010.15 3084.85 3054.205 40947 4560
16-Sep-14 2976.7 3033 2976.7 3009.1 3018.606 17501 2657
15-Sep-14 2962 2997 2962 2976.7 2980.01 9355 1189
12-Sep-14 2980 2981 2955.2 2961.05 2965.428 8100 1069
11-Sep-14 3000 3004.7 2961.85 2970.75 2976.368 8873 1046
10-Sep-14 2999 3015 2984 2999.65 3001.404 6275 894
9-Sep-14 2990 3025.5 2990 3002.8 3009.728 10269 1456
8-Sep-14 2986 3016 2977.55 3002.35 2998.527 9576 1477
5-Sep-14 3000 3003.25 2960 2976.55 2979.133 10394 829
4-Sep-14 2994 3006.9 2973.9 3000.2 2993.506 9540 1038
3-Sep-14 2995 3006 2975 2994.9 2992.897 12252 1617
2-Sep-14 2970 3000 2952 2995.6 2981.335 11432 1751
 1-Sep-14 2950 2989.8 2942.2 2981.15 2965.071 26232 3224
28-Aug-14 2922 2969 2920.65 2951.1 2944.112 21665 2680
27-Aug-14 2900 2941.1 2900 2923.15 2922.978 21535 2177
26-Aug-14 2873.6 2928.75 2868.15 2890.5 2901.494 14199 2339
25-Aug-14 2815 2894.1 2815 2884 2867.143 10973 1468
22-Aug-14 2840 2858.2 2794.85 2826.25 2819.073 15867 2218
21-Aug-14 2875 2875.6 2832.1 2838.5 2850.939 20306 1953
20-Aug-14 2829 2900 2829 2888 2877.729 25883 4097
19-Aug-14 2781.35 2845.85 2781.35 2824.45 2827.271 13890 2582
18-Aug-14 2762.5 2785 2745 2773.25 2763.793 6521 1218
14-Aug-14 2752 2763.6 2743.3 2752.35 2754.006 9691 1674
13-Aug-14 2745 2754.15 2729.15 2736.7 2741.233 5612 952
12-Aug-14 2720.5 2747.1 2715 2732.25 2733.043 10099 1397
11-Aug-14 2780 2780 2711.9 2719.65 2729.23 21557 2527
8-Aug-14 2759.25 2803.7 2750 2780.55 2787.131 54733 2460
7-Aug-14 2761.7 2795 2729 2755.95 2753.663 24490 2378
6-Aug-14 2777 2787.05 2741.15 2750.6 2760.084 9052 1584
5-Aug-14 2777 2808 2765.5 2777.65 2787.616 13569 2371
4-Aug-14 2775 2780 2751.55 2766.35 2764.925 13164 2035
1-Aug-14 2773 2799.4 2744.35 2756.4 2771.82 17824 3102
31-Jul-14 2821.9 2825.6 2776.65 2807.4 2783.68 124855 2870
30-Jul-14 2766 2852 2766 2822.25 2818.315 48206 7683
28-Jul-14 2745.85 2788.15 2723.85 2766.7 2764.315 15298 2641
25-Jul-14 2700 2771 2695.1 2745.85 2743.393 27837 5330
24-Jul-14 2734 2745.2 2691.9 2710.55 2706.992 7707 1438
23-Jul-14 2728.25 2747.2 2712.1 2733.95 2730.499 22250 3325
22-Jul-14 2664.8 2735.9 2662.05 2719.25 2697.518 16399 2650
21-Jul-14 2651 2678 2640 2656.25 2656.913 10296 3105
18-Jul-14 2647.75 2670 2636.3 2644.4 2649.592 10070 1625
17-Jul-14 2641 2666.7 2625.85 2646.5 2647.221 9457 1625
16-Jul-14 2625 2659.75 2620.1 2648.35 2639.86 14267 2465
15-Jul-14 2694 2696.4 2610 2640.7 2640.59 22995 4646
14-Jul-14 2700 2708.75 2664.9 2693.55 2684.172 18782 2521
11-Jul-14 2652 2727.05 2620.15 2704.95 2698.138 25227 4946
10-Jul-14 2630 2699 2625 2651.9 2653.121 26302 5918
9-Jul-14 2680 2689.75 2620 2661.55 2658.5 24940 3829
8-Jul-14 2700 2747.65 2652 2684.95 2717.164 28460 6286
7-Jul-14 2680 2758 2668.1 2730.85 2732.914 49191 5580
4-Jul-14 2636 2690 2636 2678.55 2676.082 38875 4649
3-Jul-14 2654 2655 2623.4 2637.3 2637.54 4998 839
2-Jul-14 2626 2659.8 2613 2652.95 2639.781 21639 7963
1-Jul-14 2624.35 2631 2598.1 2609.85 2611.896 10775 1734
30-Jun-14 2560 2623 2560 2615.15 2600.804 19914 3853
27-Jun-14 2511 2575.45 2511 2553.15 2548.137 21651 3465
26-Jun-14 2483 2524 2482 2504.8 2507.667 20631 3932
25-Jun-14 2465.15 2484 2453.7 2479.35 2469.368 8326 1459
24-Jun-14 2466.6 2470 2456.6 2460.85 2463.188 6833 1263
23-Jun-14 2450 2465.8 2431 2446.1 2448.341 18238 2563
 20-Jun-14 2440 2474 2432.35 2439.35 2454.76 16329 2413
19-Jun-14 2421 2456.45 2419 2448.15 2441.208 14443 2984
18-Jun-14 2409 2449.45 2405 2422.75 2426.917 16594 2788
17-Jun-14 2430 2430 2388 2408.4 2403.142 20341 3330
16-Jun-14 2435 2462.25 2405.25 2423.1 2425.508 16042 2566
13-Jun-14 2450 2454 2424 2446.3 2440.538 25355 2639
12-Jun-14 2432.05 2443.6 2420 2434 2432.5 16192 2556
11-Jun-14 2420.95 2435.5 2397.2 2431.95 2419.726 29453 3852
10-Jun-14 2375 2401.95 2355.85 2392 2383.601 42960 5436
9-Jun-14 2356.5 2381 2340 2351.55 2360.75 25248 3304
6-Jun-14 2318.9 2352.5 2318.9 2349.25 2337.677 35110 6713
5-Jun-14 2349 2349 2293 2308.05 2315.159 218963 5584
4-Jun-14 2335 2354 2313.6 2325.2 2328.124 21251 3651
3-Jun-14 2438.85 2438.85 2333.8 2338 2356.987 32782 5127
2-Jun-14 2455 2472 2400 2414 2429.208 16181 2721
30-May-14 2382 2469 2382 2448.1 2429.11 33531 5072
29-May-14 2347.95 2399 2341.25 2377.7 2374.993 25420 4097
28-May-14 2340 2359.7 2320 2346.65 2342.979 20327 3753
27-May-14 2300 2334.35 2300 2311.4 2313.778 27374 5676
26-May-14 2315 2328 2284.05 2301.15 2299.185 78630 3901
23-May-14 2305 2318 2291.65 2307.4 2308.558 59773 3772
22-May-14 2332.5 2332.5 2282 2297.75 2300.068 42504 4037
21-May-14 2333 2333 2282 2302.05 2300.141 30998 4435
20-May-14 2300 2354.8 2266 2326.2 2326.05 36329 5357
19-May-14 2415 2420 2250 2283.15 2305.875 79064 12262
16-May-14 2486 2500 2400.3 2408.95 2429.87 63582 8213
15-May-14 2519 2544.35 2468 2482.1 2500.587 194649 9115
14-May-14 2630 2630 2515 2519 2544.189 51387 9107
13-May-14 2743.05 2743.05 2603.05 2610.7 2652.103 62484 9376
12-May-14 2722.5 2743.05 2706.15 2719.15 2728.586 12020 1583
9-May-14 2729 2729 2667 2715.65 2714.98 148704 1672
8-May-14 2731 2744.3 2729.9 2738.7 2737.795 5544 772
7-May-14 2737.1 2752 2729.65 2737.35 2737.909 11986 1424
6-May-14 2733.9 2750 2728.45 2744.75 2738.761 5440 989
5-May-14 2740 2750 2725 2729.9 2748.274 112402 1547
2-May-14 2705.4 2753 2705.4 2737.45 2734.972 14859 2221
30-Apr-14 2666 2783 2666 2705.3 2712.423 45612 5801
29-Apr-14 2676 2690 2642.35 2666.55 2661.683 12056 2187
28-Apr-14 2629 2678 2629 2672.35 2665.957 23518 2880
25-Apr-14 2584 2634.95 2584 2625.95 2615.174 23687 3368
23-Apr-14 2550 2585.7 2550 2565.45 2571.777 15793 3335
22-Apr-14 2578.9 2578.9 2548.1 2552.7 2561.766 10503 2399
21-Apr-14 2552.2 2577 2540 2552.85 2560.216 11919 1769
17-Apr-14 2540 2570.95 2524.75 2556 2547.868 15558 2406
16-Apr-14 2590 2598 2530.1 2539.35 2553.294 13937 2618
15-Apr-14 2570 2608.1 2570 2577.45 2584.686 11206 2157
11-Apr-14 2550 2589 2522 2570.2 2564.232 29944 3657
10-Apr-14 2611.1 2633 2539.95 2549.1 2576.664 24711 4503
 9-Apr-14 2594.65 2632.8 2550.35 2620.45 2615.456 11268 2102
7-Apr-14 2647 2660 2590.15 2602.4 2605.793 113336 1742
4-Apr-14 2671 2676.5 2630.05 2645.9 2652.211 21293 1504
3-Apr-14 2662 2677 2641.05 2663.15 2657.854 19368 1744
2-Apr-14 2620 2644 2611 2623.8 2624.468 33211 3178
1-Apr-14 2580 2612 2573 2602.6 2586.604 63414 1598
31-Mar-14 2630 2630 2548 2560.8 2568.481 31696 2953
28-Mar-14 2600 2637 2600 2617 2631.549 48778 1555
27-Mar-14 2674 2674 2576 2587.1 2599.066 47894 4491
26-Mar-14 2735 2739.8 2628.5 2636.05 2665.749 22087 2321
25-Mar-14 2750 2760 2713 2721.35 2732.983 17012 1478
24-Mar-14 2766 2800 2737.8 2749.15 2763.195 9837 930
22-Mar-14 2760.1 2849.9 2751.05 2786.5 2775.617 2909 303
21-Mar-14 2781.25 2799.95 2758.5 2776.6 2778.732 9775 778
20-Mar-14 2802 2811 2766.4 2780.15 2801.882 36123 1036
19-Mar-14 2799 2835.25 2787 2801.05 2814.456 11347 1386
18-Mar-14 2785 2815 2777.5 2792.1 2795.992 26160 2302
14-Mar-14 2724 2790 2713 2775.9 2767.912 25464 2450
13-Mar-14 2708.65 2759.95 2691 2734.15 2732.204 41840 3441
12-Mar-14 2695 2715 2675 2690.2 2696.742 15582 1609
11-Mar-14 2691 2724.8 2668.35 2676.5 2700.104 18279 2085
10-Mar-14 2710 2749 2659 2689.15 2690.727 31468 3005
7-Mar-14 2830 2840 2683.05 2726.25 2718.205 114287 5405
6-Mar-14 2808 2842.65 2808 2827.9 2820.024 39658 1900
5-Mar-14 2815 2852.5 2783.2 2787.6 2808.07 19151 1866
4-Mar-14 2800 2847 2760.1 2802.55 2804.743 25575 3314
3-Mar-14 2880 2890 2806.95 2815.3 2841.001 18531 2592
28-Feb-14 2874 2939.8 2870 2901.55 2902.306 29880 3317
26-Feb-14 2785.9 2845 2785.9 2833.95 2821.192 28909 2693
25-Feb-14 2800 2800 2768.75 2773.9 2780.219 11258 1563
24-Feb-14 2722.1 2815 2718.95 2795.15 2782.427 30539 2759
21-Feb-14 2720 2744 2715.1 2729.2 2730.356 18286 2092
20-Feb-14 2665 2720.5 2650 2713.4 2694.898 23842 2373
19-Feb-14 2655 2679 2635 2664.9 2657.079 13357 1396
18-Feb-14 2650 2657.1 2623 2648.05 2639.448 12926 1185
17-Feb-14 2600 2648.1 2591.85 2639.5 2630.139 16415 1621
14-Feb-14 2573 2590.1 2517.05 2580 2552.229 22711 3778
13-Feb-14 2625 2639.65 2551 2562.55 2590.078 21451 2192
12-Feb-14 2681 2687.15 2605 2615.95 2632.85 26458 4107
11-Feb-14 2693.5 2700 2626.2 2658.95 2662.921 64395 6292
10-Feb-14 2635 2687.95 2635 2676.8 2671.633 14974 1561
7-Feb-14 2619.05 2648.25 2611 2631.1 2635.405 8657 1028
6-Feb-14 2596 2614.9 2588.2 2597.35 2598.916 6038 635
5-Feb-14 2596 2612.95 2580 2596.8 2597.484 5546 866
4-Feb-14 2649 2655 2589 2596.05 2607.241 7794 946
3-Feb-14 2607.2 2672 2607.2 2649.55 2651.296 7756 873
31-Jan-14 2628 2643 2600.05 2607 2608.423 61281 729
30-Jan-14 2654 2660 2612.15 2619.25 2634.209 100672 589
29-Jan-14 2660 2685 2645.5 2655.3 2666.518 3054 555
28-Jan-14 2631.45 2657.85 2631.45 2649.55 2648.726 4724 645
27-Jan-14 2648 2648.3 2625 2635 2630.551 24931 455
24-Jan-14 2670 2690 2647.05 2660.6 2664.195 3311 630
23-Jan-14 2680 2686.4 2660.15 2667.1 2673.347 4175 625
22-Jan-14 2649.6 2686.75 2649.05 2673.7 2668.843 5213 578
21-Jan-14 2653 2670.15 2639.5 2652.05 2654.635 6889 709
20-Jan-14 2655 2680 2635.2 2654.25 2658.697 13565 1182
17-Jan-14 2642 2662.9 2642 2655.95 2654.292 6079 714
16-Jan-14 2649 2649 2624.15 2643.35 2638.285 5173 635
15-Jan-14 2648 2662.9 2642.4 2650.35 2653.608 9525 1035
14-Jan-14 2627 2660 2617.2 2648.5 2640.213 10324 1161
13-Jan-14 2625.45 2635 2602 2628.25 2617.078 11681 988
10-Jan-14 2598 2629.95 2565 2625.45 2607.652 30389 3053
9-Jan-14 2540 2596.95 2531 2587.95 2573.986 22649 3742
8-Jan-14 2490 2540 2473 2531.95 2522.413 15111 1380
7-Jan-14 2499 2510.9 2466 2491.7 2495.23 20538 1527
6-Jan-14 2497 2505 2460 2472.4 2480.616 13933 1461
3-Jan-14 2525 2525 2486.2 2497.9 2499.76 5304 720
2-Jan-14 2533.85 2550 2515 2525.75 2533.182 5324 528
1-Jan-14 2534 2545 2527.35 2536.05 2535.84 4601 365
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
47325961 3879 25.08 44.15 -36.25
33265522 2455 22.6 35.9 -13
62249956 5460 27.05 73.4 36.5
28763493 2899 30.42 61.5 48.65
34882455 2410 20.74 47.05 -15.9
33555620 4829 43.37 56.65 -14.7
32661515 3074 28.39 33 -12.05
33538076 2632 23.86 49.55 -3.15
35894704 4789 40.74 46 -15.8
37419000 2589 21.34 52.5 -32.6
55058909 2148 12.16 34.65 -7.6
46681641 3916 26.2 53.95 -24.6
31455144 2290 22.95 28.3 -21.65
17969283 824 14.51 38.7 19.9
45179874 4342 30.35 57.75 -51.85
34478481 2027 18.75 45 -4.55
84100766 5280 20.04 90 25.2
38444816 2887 23.95 37 7.4
27829921 2263 25.98 35.45 14.45
50093392 1681 10.61 67.6 -8.5
90231268 10856 38.28 65 -40.25
60304211 4460 23.93 50.95 35.2
30504702 1801 18.88 36 -7.15
61377978 6468 33.58 45 13.9
45024984 4891 34.48 27.95 9.85
87895036 3745 13.4 114.55 41.3
32659456 1614 15.43 59.05 -26.5
39245607 2253 17.93 50.8 10.75
47213761 5049 33.28 64.9 -14.9
61594251 4546 23.24 92.05 -72.2
89153812 6800 24.46 109.95 -18
30057354 1291 13.76 64 1.95
74624506 5871 25.51 146.75 -122.05
84310623 7889 30.93 68 43.7
46733875 1822 12.73 62.85 0.65
75536662 3162 13.82 70.2 -24.95
2.1E+008 13977 21.22 372.6 241.7
67282877 5692 26.42 47.55 4.75
50424635 4522 27.95 69.15 6.65
2.4E+008 33496 43.91 166 -160.8
53371425 4720 28.9 40.5 2
36938443 2161 19.3 92.9 -56.6
39660794 2417 20.3 57 13.6
13225888 1474 37.17 63.9 -35.05
3.5E+008 69154 65.96 76.95 40.3
1.6E+008 12984 27.4 79.5 54.1
1.3E+008 9446 23.64 100.5 53.3
4.0E+008 18054 14.04 366 110.45
1.3E+008 24655 56.69 56.95 -33.95
1.0E+008 11789 36.33 53 18.85
48356859 5682 36.13 31.65 -4.35
26149669 2338 27.36 25.45 14.25
27850020 2745 29.99 32 9.35
37106627 3727 30.41 43.8 -12.4
70983595 11005 47.07 44.3 -30.75
40392397 5148 38.88 52 -30.4
54405163 6582 37.22 43 8.65
45328840 5188 34.95 38.2 -18.65
84848609 17810 64.94 60.95 -46.35
33419529 2761 25.82 44 -31.85
33419529 2761 25.82 44 -31.85
31120019 1730 17.55 39 -17.8
40060219 3014 23.8 69.2 41.7
79225896 11598 45.47 72.9 -25.3
78962652 8298 33.17 100.95 -70.95
1.4E+008 33724 76.12 38.05 14.9
36116424 2567 22.73 36 8.5
47941126 4695 31.28 54.45 9.45
34567662 5165 47.42 35 18.15
63336804 6485 32.31 35.8 -18.05
36002945 2502 21.94 40.3 -6.25
49099227 3167 20.5 51 -6.3
46000667 7875 54.08 29.7 -18.4
67196016 6753 31.78 62.5 36.15
26153025 3355 40.46 45 -21.2
21518402 3243 47.51 39.95 20.75
1.2E+008 27350 72.33 51.95 -46.6
95764633 8117 27.15 50.8 2.8
85448278 10378 38.54 58.65 36.25
47910059 5266 34.52 39.85 5.95
37287697 4684 39.32 28.8 4.55
1.1E+008 18376 52.2 54.6 5.65
50905562 7451 45.24 43 8.1
89929960 6567 22.7 50.4 -1.65
90679225 13885 47.09 56.05 27.05
50784366 9240 55.34 38 4.4
40973355 4680 34.74 42.55 -22.05
1.0E+008 11304 33.85 35.95 4.55
68712958 8706 38.39 35.75 17.1
37897797 3447 27.35 21.55 -12.05
41958915 3910 28.02 42 -6.3
46529472 3118 20.19 31 -15.95
59895462 6685 33.79 24.95 2.5
1.2E+008 28371 72.09 28.75 1.8
38228504 4536 35.61 33.6 -6.75
76910613 7897 30.85 34.5 4.75
1.0E+008 13692 39.26 47 5.55
71842693 8436 35.26 51 -40.05
1.2E+008 17680 43.22 33.55 -10.15
1.4E+008 14949 32.54 29.9 10.15
1.2E+008 16546 41.36 33.2 17.95
1.2E+008 11871 29.42 46 -6
1.6E+008 20808 38.03 52.5 -37.95
1.3E+008 15799 37.55 33.4 -10.75
1.8E+008 14928 24.71 53.2 31.8
2.4E+008 23739 28.78 51.35 -27.75
3.7E+008 35286 28.33 65.85 -34.35
1.2E+009 105435 26.82 103 -41.6
5.3E+008 31805 20.64 221.95 -167.15
2.1E+008 12760 20.99 120 -105.15
61668671 3120 18.25 51.55 -12.65
81324217 3704 16.54 64 -33.9
86335832 5596 23.64 104 94.3
65275411 1832 10.05 39 11.35
69178797 3490 18.04 66.65 -2.5
3.2E+008 71832 81.34 46.1 -14
73501910 4380 21.34 41 -9.45
68336504 2976 15.63 70.6 21
73335634 3373 16.54 55.6 -24.8
71297458 3680 18.59 66 49.1
89935884 2116 8.3 66.75 25.5
1.3E+008 7215 19.84 74.6 45.15
54235945 2714 17.27 46.65 7.7
1.3E+008 9661 26.65 135.7 -89.95
1.4E+008 7496 18.78 98 77.25
1.2E+008 10558 29.02 86.7 73.5
1.0E+008 6594 21.11 58.65 -5.05
1.2E+008 9042 25.54 46.75 25.2
1.8E+008 11703 20.92 133 90.65
1.2E+008 17698 44.84 75.15 38.3
1.1E+008 6194 17.89 64.2 57.2
1.3E+008 4622 10.75 62.6 33.1
37881337 1629 13.18 56 -24.25
45048585 3547 23.96 64.2 51.9
81028887 6180 23.11 101.8 -89.6
37743342 3063 24.79 64.2 -47.9
23862317 2304 29.79 20 -14.9
24029569 1403 18.06 25.15 0.95
58228408 4176 22.12 27.05 -8.8
45613952 5268 35.43 43.15 -5.4
1.7E+008 35735 63.99 36.7 -27.55
18934743 1924 31.93 42.85 -17.4
1.2E+008 21369 56.89 55.8 30.75
30777451 4810 49.23 40 -7.6
1.8E+008 36110 65.14 49.5 -17.2
71512341 13194 58.59 29.9 -8.35
1.7E+008 41063 75.49 45.05 -12
2.4E+008 55098 73.31 35.95 14.3
2.3E+008 58270 79.83 60.55 50.15
61707747 4105 20.74 62 39.15
1.0E+008 15134 46.46 56.65 36.95
81610465 9679 36.18 55.5 22.95
70357785 17686 76.04 21.5 -4.55
55529514 9981 54.48 26.05 -4.3
92831574 20449 66.77 23.3 10
36986407 2516 20.57 34.95 -10.65
67553488 7318 32.76 46.95 18.7
36119171 2766 23.12 27.55 4.85
1.3E+008 14555 32.98 103.25 84.25
92765981 5177 16.3 53.1 -7.9
4.6E+008 23771 15 149 128.85
1.2E+008 12773 30.86 60 -50.8
1.1E+008 6585 17.17 103 64.35
1.2E+008 11917 28.41 45 -27
83298053 10130 35.03 66.85 -60.9
58835344 3903 19.46 41.6 -3.95
44267502 3252 21.57 38 -27.15
1.0E+008 8464 24.18 65.2 -35.75
55211483 6569 36.03 74.05 -53
84579580 11903 43.48 36 0.05
31835626 3573 34.84 73 -31.55
50164203 1960 12.17 48.4 22.05
45129908 4905 33.86 34.7 19.85
53729354 3222 18.74 62.2 -43.4
44917427 3457 24.19 47.9 26.05
47101018 5133 34.08 29 21.1
50431709 3239 20.02 29.85 -4.4
53194203 2529 14.63 79.55 -8.5
1.3E+008 7773 19.17 36.75 5.6
76552892 4874 19.62 42 3.8
74220722 3798 15.42 44.1 -11.4
68372722 2851 12.75 56.85 -24.2
1.3E+008 8315 20.17 64 19.4
63804840 5093 23.96 85.15 -60.05
66656825 2986 13.5 49 -14
87027838 4492 15.59 40.8 6.05
1.3E+008 9923 22.14 61.75 -47.05
1.1E+008 5415 14.42 55.9 4.9
1.2E+008 6031 14.84 97.05 52.2
1.5E+008 10370 19.78 143.55 -82.85
1.1E+008 4388 12.28 58.3 -14.35
1.1E+008 6448 18.4 46.45 -9.75
2.4E+008 17472 22.45 144 -132.4
82428318 4697 18.02 68.35 32.9
70077656 5280 23.61 88.5 62.2
74274220 3330 14.07 70 -57.35
98674534 3301 10.42 96.45 36.7
67933101 4960 23.21 149.75 -121.35
94019949 4173 14.31 50 4.35
66479228 3025 14.59 48.35 36.9
78133657 7148 29.17 66.5 -45.75
79021936 5658 22.89 50.3 7.75
99940526 5755 18.57 82.9 -42.45
1.9E+008 8906 15.45 77.7 32.75
2.6E+008 13392 16.2 151.35 138.35
1.1E+008 9511 26.62 66.95 -35.6
78315226 3590 13.87 49 -15
1.5E+008 3892 8.09 93.1 37.2
92401637 4963 16.04 74.15 -26.1
83957940 7258 25.93 45 -36.75
67172952 3092 13.97 62.55 -47.05
1.3E+008 5591 13.4 78 -32.2
80153249 3869 14.96 41.95 27.7
1.2E+008 2717 7.23 55 -42.9
3.4E+008 12432 11.18 131.85 53.95
2.2E+008 11779 15.37 112.85 84.05
1.1E+008 9229 24.53 77.7 -23.65
1.1E+008 11216 29.1 85.2 -30.1
1.7E+008 11367 19.49 106.7 -68.55
2.1E+008 20698 28.42 119 -18
2.1E+008 5356 7.27 107 -33.15
5.4E+008 23169 12.95 162 -110.35
1.5E+008 4941 10.02 91.25 -29.35
1.1E+008 7334 20.9 126.9 89.05
79958950 3818 14.34 78.45 -21.65
50213057 2537 15.21 43 -32.25
56499459 3238 17.64 72.1 -9.6
1.5E+008 5427 11.03 94 -58
1.8E+008 7286 12.17 143.45 113.6
87388767 3273 11.27 67.25 10.1
2.5E+008 60898 71.31 74.15 56.15
54198914 3077 16.49 43.15 -20.15
1.6E+008 12872 22.36 131.35 106.15
1.6E+008 16898 28.98 143.95 -126.75
70099842 5066 20.83 49 -21.7
74761772 5639 21.86 97 38.8
77547166 6228 23.21 84 -52.1
1.2E+008 18267 45.53 45.05 20.7
99671780 9526 27.74 70.35 35.2
1.8E+008 15511 25.47 91 -42
1.6E+008 20184 37.89 51.35 3.65
1.7E+008 24275 41.66 73.1 -61.5
1.0E+008 11680 34.04 51.95 20.6
2.1E+008 35408 51.22 62.2 -39.15
61971856 4323 21.39 53 -14.65
71707976 7273 31.17 25.3 6.65
1.4E+008 16342 37.09 69.95 -48.9
60931782 3268 16.67 32.9 -13.15
3.0E+008 63375 64.82 63.45 -31.85
1.8E+008 11417 19.59 57 -2.6
1.7E+008 11212 20.88 60.95 -37.7
1.6E+008 11597 21.71 103.45 97.5
1.1E+008 8218 23.25 58.55 -24.6
61646337 5406 26.5 18.1 -5.05
77831315 6790 26.27 36 -13.4
93860708 8560 27.39 58.95 33.95
85150988 9142 32.1 40 -35.25
1.2E+008 14814 38 49.9 -14.45
94683480 6661 21.21 44.7 0.45
1.3E+008 11435 26.15 56.9 -23.35
1.3E+008 5795 13.06 58.5 39.8
2.0E+008 16802 25.21 73.5 -31.65
2.1E+008 9405 13.13 66 -5.25
3.8E+008 70.6 19.3
3.7E+008 62005 52.32 109 -89.15
1.3E+008 8273 19.56 54.75 -19.6
1.6E+008 30036 58.52 35.25 -11
1.5E+008 26206 54.99 48.85 -26.4
2.4E+008 31182 41.92 43.1 3.9
3.5E+008 38738 34.96 92 72.8
2.6E+008 39426 47.82 38 6.9
4.3E+008 21311 15.15 84 -26.1
8.8E+008 91931 32.81 150.25 60.6
1.2E+008 14081 38.94 62.45 -26.4
1.7E+008 7936 16.09 67.9 25.95
2.8E+008 10319 12.21 70 40.05
1.6E+009 67358 14.13 264.75 -99.25
2.3E+008 23188 34.48 68 -54.45
4.0E+008 73949 62.83 58.9 -30
3.1E+008 21189 23.49 109.15 75.5
5.9E+008 92627 52.72 105.7 64.45
3.1E+008 11805 12.45 118.7 79.95
6.4E+008 49343 26.04 190.9 -153.7
5.1E+008 26257 18.18 135 -83.4
1.4E+009 86382 22.78 679.15 -625.45
63991355 1596 10.67 86.45 -53.85
43937528 2044 20.19 69 -20.65
55735255 3319 25.75 49.95 35.4
93092489 7276 33.47 72.2 18.2
1.0E+009 196240 81.15 127.45 2.5
2.0E+008 6021 12.64 146.1 99.05
69945201 5544 32.66 112.8 -85.3
38757582 2934 31.75 51.4 -25.1
68912997 4818 29.34 102.25 -44.3
2.5E+008 46334 78.67 58 -15.25
1.3E+008 11418 38.11 129 -116.05
53069862 2924 23.86 109.95 -57.7
56225013 2524 19.3 135.35 63.7
43866371 2629 25.32 116.1 61.15
24370748 1113 19.24 45.45 0.9
21627932 1085 21.13 73 -24.15
46001990 2882 26.37 68.75 16.1
31185016 2084 28.12 123.9 -58.35
42450845 1535 15.41 58.4 -0.9
42226878 1895 18.94 48 -12.6
53537043 2844 22.34 69 -53.8
59549519 2932 21.03 83.7 13.9
39564610 3472 36.71 68.65 -38.8
86474201 3123 15.24 60.05 30.05
76809430 2600 14.06 103 45.6
1.1E+008 5394 19.54 123.9 -66.15
2.1E+008 14966 30.13 301.75 270.85
37379438 1049 11.16 50.2 17.3
32394974 1508 18.26 98.8 13.55
57672922 3848 26.42 104.65 -81.45
43270574 2684 24.57 57 -42.65
66718093 1993 11.99 59.05 -26.35
33321015 2375 28.57 39.6 -19
21319108 850 15.98 43.65 -13.75
36041880 1073 11.97 66.7 27.5
40156848 1491 14.85 56 -11.75
85119860 6080 28.41 84.75 -70.75
3.8E+008 2724 2.87 128 -1.95
73281175 2767 14.81 159 26.75
41916573 2132 20.32 166.6 -121.55
50440419 2945 23.76 177.5 -148.85
37044571 2052 23.38 64.8 -7.55
77333831 11177 61.31 88.65 -57.4
65631237 3106 20.13 99.25 -7.65
56570077 3837 28.86 146.9 122.15
37291291 1619 18.24 77 -22.3
46909742 2364 20.85 103 31.55
56298988 1861 13.42 174.5 -90.9
89583534 3094 13.9 216.35 31.45
62361999 4451 29.15 170 -154.45
1.7E+008 30104 73 91 -58.5
70570986 3289 20.01 87.1 57
3.3E+008 36067 45.73 59.45 15.85
23052172 823 14.97 57 -16.9
2.9E+008 19232 27.9 71.55 -58.85
1.1E+008 10271 41.1 105 -31.95
63087566 1997 13.59 65.55 29.3
59209138 4206 30.25 82.75 41.7
38368266 1793 19.8 114.8 -59
60971532 3036 21.3 92.15 33.3
84733709 6447 32.39 44.25 -13.3
1.7E+008 6085 14.95 115 60.1
56837548 3024 22.23 64.5 44.95
76034239 4296 23.5 77 25.15
86960676 3803 17.99 104.5 70.35
2.2E+008 6126 11.01 124.95 105.7
4.8E+008 18807 15.19 211.95 177.55
81783748 6639 30.06 125 -81.8
41534303 3195 29.52 175 -138.35
35132449 2095 23.08 96 -68.6
37742943 2139 22.15 48 -6.2
53400668 2274 16.72 85 35.35
35209485 2709 29.71 55.05 3
39484635 2765 27.13 86.2 -72.95
39080258 2333 23.37 65.4 46.15
54044269 7820 55.96 39 14.9
64853604 9134 54.17 59.55 47.1
51082645 7424 55.34 33.9 19.95
49232654 1627 12.53 62.05 -12.15
69261174 5987 32.52 60.25 4.25
50647965 2281 16.86 47.45 7.15
20007444 1042 19.48 39.75 10.45
43287191 1850 15.95 64.45 -3.6
60693262 1085 6.66 63 20.85
1.2E+008 7965 24.71 157.15 146.25
35473141 1993 20.12 94.55 78.85
29946436 1787 21.24 59.95 -37.8
36571540 2532 24.8 70.95 32.7
43679704 1917 15.48 79.6 54.95
42446154 2436 19.94 113.15 20.9
22549518 1081 16.88 49.7 33
35089465 3321 32.95 75.55 53.15
28677643 1836 22.06 57.95 -1.55
28508249 1830 22.05 30 20.25
41229021 2674 22.17 24.25 8.1
37337996 3255 29.58 53.6 -30.5
43484145 6682 51.81 41 14.3
39754859 2519 21.15 51.8 35.2
49292804 5622 37.48 67 -40.3
29561744 1880 21.22 52.65 2.3
21262731 1764 27.52 34 -7.75
1.3E+008 26953 70.56 87.95 -72.5
37627806 2139 19.08 39.1 16.55
48203792 2871 19.95 77.95 -70.75
31314155 1367 14.91 47 -28.65
42599895 2076 16.76 62.7 -17.15
59576268 2834 16.32 69.85 -33.1
46171188 3105 23.1 141.65 -115.6
61678002 4891 27.72 73.95 -60.55
41370110 2114 18.13 62.1 28.6
1.1E+008 6351 19.94 80.35 0.2
40837793 2154 18.61 111.5 -92.4
37457446 1206 11.49 95.4 71.05
35616435 2364 23.64 65 -48.1
35195696 2957 30.29 84.75 -70
46549792 2308 18.03 62.4 24.05
31117600 1312 15.25 53.7 -4.55
45264318 2014 16.17 79 -34.1
79307158 2014 9.24 107.75 24.5
71817144 2873 14.33 120 112.25
37532447 2842 26.43 46.7 -25.1
60511595 4354 25.27 58.9 1
1.0E+008 5329 18.12 71 7.85
3.9E+008 6547 5.83 131.25 85.1
45787139 2749 20.25 68 7.15
42909828 3154 24.59 76.1 23.8
64184128 5196 26.65 97.05 -58.25
1.6E+008 23213 49.4 119.95 -34.75
60874745 8109 45.11 84 -39.05
44149104 2895 22.15 90.3 36.4
1.0E+008 14524 47.36 95.2 -67.8
1.3E+008 21700 54.41 99.05 -47.8
51446609 3399 22.38 90.75 33.45
66246210 5038 25.9 157.6 -109.55
43400756 1445 11.67 98.6 -50.15
43387997 2631 21.44 66.6 -45.7
60178535 2320 13.62 106 89.05
78296601 5479 24.46 173 -157.9
1.7E+009 4515 1 170.5 -89
43268572 3552 29.99 77.55 -22.65
42945693 2360 20.34 72.05 -58.55
74022080 5683 28.98 69.85 -14.3
54603427 1545 10.67 68.75 20.95
2.0E+008 34255 63.84 99.75 61.15
2.3E+008 41673 66.35 90 -20.45
1.1E+008 5449 19.11 101.3 74.85
73201647 4059 20.38 59.25 8.45
89502481 5773 23.42 165 129.3
92287355 13196 50.49 63.4 -4.4
33894567 1926 19.83 72 49.45
24222150 905 12.75 73 -8.6
66017887 5624 28.9 67.85 -16.25
43740236 2897 22.94 115.2 -24.3
68399805 5853 30.17 68.85 0.95
1.1E+008 12423 39.99 61.2 13.95
29126049 2723 32.28 42.45 19.6
38722371 2161 19.1 91.25 -11.05
31776590 3142 34.11 68 -37.3
46291994 3207 23.74 44.1 -21
59807710 3978 22.71 108 94.3
35799227 2855 26.65 166 -136.05
42942977 3791 29.94 97.95 -84.4
59723466 8139 46.84 88.15 -66.45
51401018 3865 26.03 154.55 30.75
42673742 4016 32.47 69.25 -30.9
49624273 4662 32.69 69.2 18.85
49036405 2637 18.46 45.2 30.45
59738318 3812 21.85 94 -21.1
1.7E+008 31242 61.48 105.45 26.25
38352310 2563 22.65 85.9 32
53325253 2348 14.59 107.95 67.35
58982046 6233 34.29 91.5 24.7
1.3E+008 20006 49.37 50.65 -5
93060901 11192 40.01 115.9 -85.05
37074642 2740 24.91 69.9 -21.7
33560500 2522 25.46 71 -19
46314320 2381 17.49 53.6 1.65
48544927 3536 24.56 74.35 45.2
26220753 1285 16.4 61.2 15.7
66382117 4122 20.97 62.65 2.5
77144751 3485 15.1 48 -34.05
1.1E+008 7570 21.93 162 145.5
51941829 2924 17.78 50.05 -3.55
60920652 2711 13.86 68 28.45
68823556 7163 31.88 103 37.9
69121030 4276 19.08 78.35 -32.35
1.3E+008 20247 48.69 40.35 -27.85
64325803 5982 28.94 38 -3.65
74913675 5895 24.35 41.9 -27.55
90648013 10993 38.24 53.1 -41.4
1.9E+008 26356 45.62 170 -128
2.6E+008 10721 13.65 161.2 110.2
43444963 1228 9.11 71 23.1
72234903 6911 30.84 130 -119.35
37784500 2462 21.89 63.5 -45.15
41339977 3738 30.33 39 31.45
40419705 1697 13.87 92 34
33415114 3232 32.03 43.15 -16.65
45386437 3602 26.26 57.95 47.9
9.9E+008 291164 95.8 57 38.45
35605378 2696 24.48 47.2 18.4
69267530 10605 49.16 28.6 -16.8
24454888 2015 26.54 45.75 21.75
1.0E+008 12988 39.92 88.75 42.1
94185362 10219 34.04 96.5 87.85
35294969 2917 25.34 45.05 11.4
80131142 7814 29.6 56.8 -21.5
58052487 5187 27.55 77 -71.55
1.3E+008 22869 53.68 99.4 -75.2
21400088 1359 20.5 55.25 -6.3
30671411 1110 11.65 41 -32.4
57176424 4932 27.9 90.95 75.9
24594485 1741 22.43 49.95 45.55
19829513 1547 24.54 26.5 0.45
37296023 2871 24.12 39.9 -7.95
65660890 4118 19.79 59.35 -40.85
70043639 5289 24.29 41.25 -29.75
1.4E+008 28428 66.58 78 47.4
72961158 7965 34.96 50 20.15
2.2E+008 46880 66.84 93.95 -49.5
1.5E+008 6143 12.73 152.6 43.45
1.9E+008 16201 27.39 208.25 -172.95
27738121 1432 17.28 75.35 -26.95
53511457 4412 28.03 66.7 -31.25
61437434 4301 23.81 113 39.75
40014670 3036 25.7 80.4 31.95
44989999 3465 25.8 57.2 25.05
61746744 7567 40.86 98.8 -80
79525818 6555 28.19 103.8 -90.35
69044662 6641 33.52 60.8 -37.75
65744586 4587 24.58 98.35 -84.3
31101645 3625 41.89 31.95 -7.1
38261687 1988 18.9 62 26.65
49678024 4158 30.24 42.85 -8.85
43521832 2461 20.31 95.5 50.05
54601428 3049 19.81 67.45 -8.6
64442515 4321 23.67 118.45 36.65
42481149 2023 16.8 63 32.45
30241744 2431 28.33 33.75 4.2
53370382 3792 25.09 55 -36.75
78266141 5429 24.18 98.7 60.85
33289188 2938 30.36 42 -20.9
25863112 1395 18.59 28 4.8
41422509 2690 22.26 55 -33.15
1.3E+008 4626 12.05 133.55 49.9
28476019 1862 22.53 36.4 16.1
41641355 1388 11.41 60 -43.7
69029306 5456 27.11 60 13.6
2.1E+008 14996 24.55 205 128.15
54117669 3795 22.59 92.25 67.2
67023377 6504 31.04 87.25 4.85
62017140 6779 34.32 109.8 61.7
48872247 3375 21.36 48.75 31.85
2.0E+008 3364 5.23 121.3 -38.65
32881099 2456 22.99 57.5 -36.85
40045878 2502 19.49 110 -71.5
16696701 717 13.09 85.2 3.05
37247156 3176 25.83 61 44.05
27323198 2766 29.89 46.1 4.3
32381609 3073 28.17 49 16
39116320 2185 16.33 81.6 15.45
26781504 2059 22.55 68.8 -24.25
39407488 2098 15.74 73.25 -3.6
1.0E+008 27952 79.73 77 -52.8
52593575 4420 25.29 66.4 -0.05
2.5E+008 65000 77.79 92.8 -5
1.9E+008 45362 71.33 161.95 -148.3
50124050 6588 41.25 128.85 -111.05
47680978 4624 31.23 87.95 -79.4
47119730 4408 30.29 37.65 -16.35
53290595 3687 22.37 77.55 -17.75
72529580 3459 15.53 107.95 -80.75
1.2E+008 10604 29.97 120.35 80.35
1.2E+008 6118 16.36 54.8 37.5
48727337 2725 18 79.95 18.3
47646982 1768 11.85 81.7 2.2
89513606 11969 42.91 88.95 23.35
1.0E+008 5790 18.07 114.9 97.75
1.3E+008 23966 58.53 84.85 74.7
52828627 8611 49.2 56.3 32.4
27877990 3598 38.46 35 14.7
24019965 1146 14.15 25.8 -18.95
26409315 2883 32.49 42.85 -29.25
18833812 1742 27.76 31 0.65
30906898 3059 29.79 35.5 12.8
28713898 2529 26.41 38.45 16.35
30965107 6318 60.79 43.25 -23.45
28558047 2460 25.79 33 6.2
36668974 2348 19.16 31 -0.1
34082623 1821 15.93 48 25.6
77779752 10258 39.1 47.6 31.15
63784177 6459 29.81 48.35 29.1
62946323 8190 38.03 41.1 23.15
41198307 4416 31.1 60.6 16.9
31461156 3334 30.38 79.1 69
44730224 4540 28.61 63.35 -13.75
57891165 9324 45.92 43.5 -36.5
74484267 8733 33.74 71 59
39270792 3620 26.06 64.5 43.1
18022695 1601 24.55 40 10.75
26689072 2181 22.51 20.3 0.35
15383800 1145 20.4 25 -8.3
27601006 1533 15.18 32.1 11.75
58834003 7515 34.86 68.1 -60.35
1.5E+008 41866 76.49 53.7 21.3
67437206 13891 56.72 66 -5.75
24984283 1850 20.44 45.9 -26.4
37825156 1765 13.01 42.5 0.65
36397472 3323 25.24 28.45 -8.65
49404915 4835 27.13 55.05 -16.6
3.5E+008 5635 4.51 48.95 -14.5
1.4E+008 7811 16.2 86 56.25
42288495 3777 24.69 64.3 20.85
76367824 7694 27.64 75.9 45.85
20862786 1656 21.49 53.3 -23.45
60753593 12369 55.59 35.1 5.7
44236601 6403 39.05 73.85 54.45
27355576 2787 27.07 38 5.25
26681390 2041 20.27 33.7 -3.35
25034766 1615 17.08 40.85 5.5
37662887 4051 28.39 39.65 23.35
60720356 6900 30.01 86.4 -53.3
50414116 9457 50.35 43.85 -6.45
68065925 5369 21.28 106.9 52.95
69782376 6433 24.46 74 21.9
66302997 9844 39.47 69.75 -18.45
77330488 6862 24.11 95.65 -15.05
1.3E+008 24891 50.6 89.9 50.85
1.0E+008 16386 42.15 54 42.55
13182423 1517 30.35 31.6 -16.7
57122220 5755 26.6 46.8 26.95
28143179 2392 22.2 32.9 -14.5
51792411 5147 25.85 63 55.15
55169710 5875 27.14 64.45 42.15
51735685 4303 20.86 42 21.8
20559959 2392 28.73 30.3 14.2
16830962 1760 25.76 13.4 -5.75
44652848 3129 17.16 34.8 -3.9
40083773 3656 22.39 41.65 -0.65
35258367 4225 29.25 37.45 27.15
40272254 3214 19.37 44.45 13.75
48882307 4967 24.42 42 -21.6
38909992 3537 22.05 57 -11.9
61879845 7254 28.61 30 -3.7
39387045 4476 27.64 23.6 1.95
71268188 7973 27.07 38.3 11
1.0E+008 9404 21.89 46.1 17
59604223 7504 29.72 41 -4.95
82075842 11168 31.81 33.6 30.35
5.1E+008 193445 88.35 56 -40.95
49474960 5114 24.06 40.4 -9.8
77266749 13224 40.34 105.05 -100.85
39307016 4240 26.2 72 -41
81450489 7184 21.42 87 66.1
60372313 6443 25.35 57.75 29.75
47625742 8033 39.52 39.7 6.65
63337362 11539 42.15 34.35 11.4
1.8E+008 63303 80.51 43.95 -13.85
1.4E+008 43975 73.57 26.35 2.4
97762107 21653 50.94 50.5 -34.75
71299761 7947 25.64 51 -30.95
84503067 7990 21.99 88.8 26.2
1.8E+008 21125 26.72 170 -131.85
1.5E+008 16414 25.82 99.7 -77.05
4.9E+008 157460 80.89 76.35 -36.9
1.3E+008 23333 45.41 115 -111
1.7E+008 17573 28.12 140 -132.35
32797602 4588 38.17 36.9 -3.35
4.0E+008 141654 95.26 62 -13.35
15178338 2868 51.73 14.4 7.7
32816574 4525 37.75 22.35 0.25
14898860 1603 29.47 21.55 10.85
3.1E+008 106164 94.45 25 -10.1
40638942 4811 32.38 47.6 32.05
1.2E+008 21190 46.46 117 39.3
32089251 2831 23.48 47.65 -9.45
62697975 6168 26.23 49 43.35
61945624 9092 38.38 50.95 41.95
40616074 4791 30.34 35.7 15.45
26906229 3621 34.48 30.8 -26.2
30515209 3887 32.61 37 0.65
39639731 3537 22.73 46.2 16
35585253 4909 35.22 67.9 -50.65
28963995 3519 31.4 38.1 7.45
76783367 7875 26.3 67 20.2
63671951 14305 57.89 93.05 -62
29470953 3094 13.73 82.45 25.8
3.0E+008 106313 46.9 69.85 -44.6
56473527 3492 16.4 46.45 -25.1
51477309 5439 28.08 35.95 1.15
87161196 9650 29.06 33 3.8
1.6E+008 4416 6.96 39 22.6
81410559 12490 39.41 82 -69.2
1.3E+008 36877 75.6 37 17
1.2E+008 13780 28.77 98 -86.9
58878408 9183 41.58 111.3 -98.95
46493509 6878 40.43 47 -28.65
27181548 3864 39.28 62.2 -16.85
8074270 359 12.34 98.85 26.4
27162110 2517 25.75 41.45 -4.65
1.0E+008 1518 4.2 44.6 -21.85
31935634 2321 20.45 48.25 2.05
73143143 12738 48.69 37.5 7.1
70482117 3036 11.92 77 51.9
1.1E+008 20973 50.13 68.95 25.5
42020637 3451 22.15 40 -4.8
49355206 3543 19.38 56.45 -14.5
84671785 6607 21 90 -20.85
3.1E+008 88078 77.07 156.95 -103.75
1.1E+008 27396 69.08 34.65 19.9
53777358 4246 22.17 69.3 -27.4
71731296 6551 25.61 86.9 2.55
52646588 8062 43.51 83.05 -64.7
86720904 4580 15.33 69.8 27.55
81557830 7233 25.02 59.1 48.05
31299703 2296 20.39 31.25 -26.1
84972530 10747 35.19 96.05 73.05
49927285 2125 11.62 28.9 9.2
64251769 6334 26.57 70.5 48.4
35490610 1372 10.27 44 9.9
34117505 3259 25.21 34.1 -1.95
43173729 3935 23.97 56.25 39.5
57963662 4047 17.82 73.05 7
55559759 4931 22.99 88.65 -62.45
69659951 9086 34.34 82.15 -65.05
1.7E+008 5253 8.16 73.8 -34.55
40005037 3914 26.14 52.95 41.8
22814701 3777 43.63 37.25 12.05
15692256 2835 46.95 26.7 1.35
14405648 1607 28.98 32.95 0.8
20320836 2727 34.99 66 -52.95
20563452 3241 41.79 64.8 42.35
1.6E+008 56125 91.59 42.95 -21
2.7E+008 96286 95.64 47.85 -34.75
 8143546 690 22.59 39.5 -4.7
12512582 1167 24.7 26.4 18.1
65582267 22346 89.63 23.3 -13
8821151 507 15.31 42.95 -9.4
11161223 1314 31.47 26.25 -12.9
13912676 2218 42.55 37.7 24.1
18287783 964 13.99 30.65 -0.95
36065221 7641 56.33 44.8 -0.75
16135443 1484 24.41 20.9 13.95
13647849 793 15.33 24.85 -5.65
25275612 2515 26.4 20.5 2.35
27257562 1767 17.12 42.8 21.5
30570083 1976 16.92 33 2.8
79243937 18968 62.42 64.95 27.45
58298211 9311 41.11 65.95 47.95
38116184 5254 34.77 67 41.95
51247033 14117 68.74 44.9 -7.3
34562421 5819 41.76 45 -24.6
13258728 1253 23.62 38.8 -27.1
13486662 2818 52.93 35 -8.1
11667401 1001 21.76 17.65 2.05
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 426.2 442.2 424.7 437.95 430.0603 351177 3105
29-Dec-16 425 431.2 419.05 424.9 424.8326 97479 2640
28-Dec-16 424.5 429 419.55 424.05 424.3471 125289 3912
27-Dec-16 430 430.8 421.7 424.6 425.0657 132986 1889
26-Dec-16 430 433 424.1 428.05 428.1473 199698 1632
23-Dec-16 426.3 435.15 418 431.6 427.4107 167803 3818
22-Dec-16 429.5 430.3 424 424.9 427.2442 58824 2067
21-Dec-16 429.5 432.6 423.25 429.95 428.285 61395 1844
20-Dec-16 425.9 432.4 425 428.65 429.3267 138920 3054
19-Dec-16 415 428 415 424.8 424.3562 133672 4654
16-Dec-16 422.9 423 410.9 415.1 415.5435 143079 3554
15-Dec-16 419.5 424 415 417.1 418.4059 48669 2180
14-Dec-16 425.05 425.5 418.1 419.1 421.5899 85986 2329
13-Dec-16 430.1 431.3 421.75 424.1 425.1398 66552 1969
12-Dec-16 417.15 430.7 417.15 428.75 428.9194 43194 1872
9-Dec-16 432.2 433.9 427.6 429.05 429.3748 76831 2255
8-Dec-16 432.2 436.15 428.65 429.6 431.6645 114768 1840
7-Dec-16 434.5 434.5 424.25 427.45 428.9979 45963 1224
6-Dec-16 430 436 429.15 430.4 432.4262 95109 1781
5-Dec-16 441 441 425.55 427.15 428.6236 115928 1867
2-Dec-16 436.25 443.3 430.3 431.85 437.5242 105431 4008
1-Dec-16 426.6 444.9 425 439.45 438.3252 380337 6337
30-Nov-16 425.1 433.35 423 424.8 425.5246 330073 3923
29-Nov-16 412 429.3 412 427.95 427.2797 340119 3714
28-Nov-16 417 423.65 413.75 417.4 419.1702 611211 4380
25-Nov-16 409.9 419.5 404.45 417.1 415.6846 127643 3686
24-Nov-16 410.05 412.65 401.3 403.3 404.9035 643460 3540
23-Nov-16 420 420 409 412.3 412.8707 345874 2445
22-Nov-16 423 428.15 408.2 414.9 415.1286 422621 2628
21-Nov-16 427 433.55 419.5 420.15 423.3315 325052 3718
18-Nov-16 435.95 441.25 425.5 427.35 430.0123 140943 3783
17-Nov-16 428 436.75 427.45 435 434.3231 62995 4391
16-Nov-16 444.95 444.95 424 428.5 432.7007 114543 3688
15-Nov-16 438.6 446.45 421 435.95 433.9579 108319 3505
11-Nov-16 448 449 428.4 438.6 435.2882 155989 3444
10-Nov-16 452.6 455.7 446 449.3 450.756 151698 4276
9-Nov-16 420.2 448.5 418 445.15 434.6623 157816 6615
8-Nov-16 429.35 442 424.85 438.85 433.3378 119172 2711
7-Nov-16 425 429.6 422 426.3 426.2722 207655 1587
4-Nov-16 430.85 432.8 421.85 424.3 425.2082 39813 1509
3-Nov-16 427.55 434 425 428.25 430.853 258732 3047
2-Nov-16 426 431.5 419.7 428.8 424.8447 81987 2475
1-Nov-16 431 442 430.95 432.4 435.1063 122372 3343
30-Oct-16 435 437.4 431 432.05 433.1325 17416 339
28-Oct-16 434.75 435 429.45 433.1 431.9744 76008 2060
27-Oct-16 432.95 436.6 430.9 435.15 433.9 53524 1566
26-Oct-16 434.9 437.15 430.1 432.45 433.7002 61359 1680
25-Oct-16 446.9 446.9 433.55 434.9 436.4934 109516 2020
24-Oct-16 442.3 450.45 442.1 443.85 445.7154 147640 3298
21-Oct-16 439.5 448.7 437.9 440.45 443.4737 156416 3340
20-Oct-16 439.7 443 433.3 438.2 438.3752 160992 3073
19-Oct-16 430.25 444.7 430 435.8 438.8968 388649 6054
18-Oct-16 431.8 434.95 426.65 429.45 430.9041 160792 3195
17-Oct-16 435.5 438 424.5 427.6 430.5726 221244 3858
14-Oct-16 413 433 413 430.35 428.0433 894384 12298
13-Oct-16 416.85 424.8 410.5 413.6 417.5967 179526 3409
10-Oct-16 416 424 413.35 418.6 419.7666 115823 2819
7-Oct-16 416.5 419 412.55 414.2 415.8057 177496 3753
6-Oct-16 401.95 419.45 400.4 414.6 414.8535 381222 6917
5-Oct-16 408 408 399.3 400.65 402.4871 114574 2214
5-Oct-16 408 408 399.3 400.65 402.4871 114574 2214
4-Oct-16 385 411.2 384.75 402.25 402.5141 1009646 13770
3-Oct-16 379 386.5 371.35 384.75 379.8737 152346 4310
30-Sep-16 363 375.9 363 374.05 372.8767 84733 2839
29-Sep-16 376.5 383.9 359 362.95 372.9986 198077 4845
28-Sep-16 375.2 378.75 372.2 374.9 375.2763 828830 1856
27-Sep-16 376.15 378.45 372.15 373.2 374.5899 70004 1750
26-Sep-16 384.5 386 376 377.3 380.3668 107550 2901
23-Sep-16 387.8 393.2 385.1 386.5 388.4 92236 2072
22-Sep-16 389 398.8 388.55 389.75 391.6462 113484 2281
21-Sep-16 389 392.3 383.05 386.9 389.1785 142547 3451
20-Sep-16 388.35 391.1 384.8 385.4 386.3021 96167 2392
19-Sep-16 389.1 393 388 388.6 390.0987 45374 979
16-Sep-16 388 395.25 387.4 388.3 391.2826 392799 5979
15-Sep-16 387.5 393.5 384 385.15 387.8657 101443 2130
14-Sep-16 390 390 385 387.25 387.3466 69942 1801
12-Sep-16 390.9 390.9 383.55 385.45 386.7566 118740 3026
9-Sep-16 388 399 388 394.9 395.3409 715454 6642
8-Sep-16 406.9 407 387.8 388.9 393.8569 468722 9374
7-Sep-16 404.15 407.8 386.2 396.5 401.361 331420 6346
6-Sep-16 395.25 405.4 394.25 402.4 402.2023 587271 7926
2-Sep-16 393.05 395.8 388.65 394.35 392.6242 109952 2823
1-Sep-16 384 394.85 383.05 392 392.2184 207067 5055
31-Aug-16 387.4 389.85 381.1 384.1 386.4951 111460 2848
30-Aug-16 380 389.2 380 385.9 385.1168 211331 3851
29-Aug-16 379.45 382.5 375.95 377.85 378.3998 111509 2001
26-Aug-16 374.5 384.4 372.3 379.2 379.5512 265424 5436
25-Aug-16 367 374.9 364.8 373.2 370.9473 148567 3516
24-Aug-16 367 368.5 364.3 365.75 366.1137 49067 1510
23-Aug-16 364.5 370.35 363.7 367.05 367.8827 141621 3227
22-Aug-16 365 367.95 363.15 364.05 365.0344 60007 1630
19-Aug-16 367.65 367.65 362.35 363.7 364.2299 73028 1597
18-Aug-16 367.8 369.25 364.6 365.6 366.6111 59801 1815
17-Aug-16 374.8 374.8 367.95 369.6 369.4193 57760 1674
16-Aug-16 377.85 377.85 368.25 372.2 371.7905 53366 1606
12-Aug-16 370.1 377.85 370.1 373.15 373.7489 43007 994
11-Aug-16 373.5 374.6 369 371.15 371.728 46886 1376
10-Aug-16 378.1 378.5 373.5 375.15 375.6139 68120 1677
9-Aug-16 382.95 382.95 377.9 379.05 379.8539 54869 1681
8-Aug-16 382.7 386.6 380 381.9 382.6373 68205 1804
5-Aug-16 373.9 384 373.9 382.55 380.2406 76441 2132
4-Aug-16 374 378.55 372.25 373.7 375.0526 113511 2915
3-Aug-16 377 377.9 370.5 372 374.4445 98039 1521
2-Aug-16 380 381.85 374.3 376 377.5898 85626 2533
1-Aug-16 382.2 386.4 378.4 380 381.8013 153719 3448
29-Jul-16 383.75 387.25 380.55 382.2 383.9327 91513 1501
28-Jul-16 384.8 388.15 381.95 383.75 384.5646 80250 2056
27-Jul-16 388.1 393 382.6 384.8 386.855 81351 2615
26-Jul-16 396.2 397.5 384.6 385.45 390.8009 124838 2515
25-Jul-16 395 398.35 390 390.95 394.1801 86900 2081
22-Jul-16 391 402.85 390.25 395.05 397.8665 240419 5043
21-Jul-16 395.25 401 389.25 391.05 394.7541 66861 2477
20-Jul-16 390.5 395.8 387.55 394.85 393.3556 79986 3021
19-Jul-16 386.55 391.3 380.5 385.3 385.9286 71081 1874
18-Jul-16 394.95 398.95 385.1 386.55 391.4006 64055 1742
15-Jul-16 396 400 390.45 392.05 393.5977 139055 3519
14-Jul-16 395.05 398.75 394 395.8 396.5437 264967 5604
13-Jul-16 383 392.5 376.2 390.15 388.5183 295569 6091
12-Jul-16 378 382.5 376.65 378.45 380.0307 53469 1668
11-Jul-16 385 385 377.9 378.6 379.8097 618923 6463
8-Jul-16 384.65 384.8 374.6 375.45 376.88 95803 2791
7-Jul-16 385 391.3 383.5 384.55 386.9429 88796 3059
5-Jul-16 396.6 396.6 385.6 386.9 389.5851 100955 2242
4-Jul-16 396 403 393.3 396.6 397.9881 182188 3784
1-Jul-16 388.6 397 385.85 395.25 392.9257 306876 7311
30-Jun-16 388 389.75 382.05 385.2 385.7675 87770 3771
29-Jun-16 376.35 385.5 374.9 383.75 380.936 114656 4682
28-Jun-16 383.8 384.7 375 377.9 378.0462 84020 3247
27-Jun-16 377.55 382.75 374.6 380.3 379.7973 116592 3747
24-Jun-16 377 378.6 361.65 376.65 370.3382 171881 4077
23-Jun-16 373.5 376.7 370.8 375.4 374.3172 77725 2494
22-Jun-16 384.4 384.4 373.5 374.9 377.0369 97785 2392
21-Jun-16 390 392 377.5 382.1 385.625 136944 3350
20-Jun-16 389.85 391.4 382.8 385.1 387.0349 98705 2461
17-Jun-16 384 388 382.3 386.45 385.9739 395417 4983
16-Jun-16 377.7 383.75 376.6 382.35 381.7254 393421 6970
15-Jun-16 375 380 373.85 378.25 376.5174 156856 2392
14-Jun-16 377 377.9 371.05 372.55 374.3592 153869 3590
13-Jun-16 365.4 375.5 363.85 370.9 370.277 187500 5463
10-Jun-16 377 380.45 365.25 369.1 373.3031 88657 3131
9-Jun-16 372.1 379.4 372.1 375.3 376.2271 84137 2787
8-Jun-16 373 378.6 371.35 373.95 375.448 137057 4317
7-Jun-16 376 377.4 372.6 374.45 375.3687 65302 1307
 6-Jun-16 374 377.35 368.9 374.7 375.3505 103272 2747
3-Jun-16 376 377.35 368.95 370.1 372.1257 86067 4129
2-Jun-16 371.3 377.2 366.3 375.6 373.65 91404 3365
1-Jun-16 371 375.2 368.9 371.5 371.7686 106752 3612
31-May-16 382.8 382.8 368 370.85 371.3189 211220 7209
30-May-16 379.3 384.7 377.35 379.6 379.9692 104809 2416
27-May-16 381.5 385.9 378 379.4 383.1688 85008 2044
26-May-16 385.3 389.85 378.4 380 383.4011 193848 5257
25-May-16 375 383.4 372.6 381.3 379.0373 92072 2822
24-May-16 370 375.7 366 371.05 370.3239 87119 3094
23-May-16 375.9 376.8 368.5 371.6 372.3104 78628 3175
20-May-16 375.65 377.15 369.3 371.05 373.9581 59468 1821
19-May-16 382 383.3 370.45 371.9 376.3953 74934 2516
18-May-16 381.3 388 378.5 381.45 382.1346 76025 2249
17-May-16 379 387 378 383.8 384.0181 66455 1873
16-May-16 382.05 382.05 371.3 377.65 376.6294 52613 1886
13-May-16 388 388 375.65 379.45 380.0409 62312 1806
12-May-16 386.8 394.4 386.8 387.8 389.5732 72198 2578
11-May-16 389.95 390 383.9 386.75 387.0445 56228 2489
10-May-16 386 394.2 380.8 390.6 389.0632 115060 4586
9-May-16 387 389.35 383.55 385.75 387.1403 119143 3291
6-May-16 364.5 386.8 362.6 384.15 379.2896 259238 8465
5-May-16 365.5 370 362.95 365.9 366.4424 81371 3082
4-May-16 363 371.55 361.55 364.75 366.6342 82192 2654
3-May-16 376 376 361.5 363.15 365.7505 94648 2627
2-May-16 362 369.7 356.9 367.1 364.4957 106504 2838
29-Apr-16 363.65 366.9 355.8 360.3 360.429 93689 3171
28-Apr-16 374.05 376.4 362.6 363.75 364.8293 469164 5121
27-Apr-16 364.3 374 356.95 373.15 366.8994 128162 3621
26-Apr-16 357.45 368 354.2 363.55 361.8252 139075 5212
25-Apr-16 371 371 357.9 360.7 361.4295 51930 2242
22-Apr-16 369.1 371.2 365.25 366.25 366.9323 69337 2475
21-Apr-16 370 374.4 365.4 367.9 369.5378 105189 3758
20-Apr-16 359.45 369.95 358.7 367.05 365.9009 137414 4463
18-Apr-16 366.25 369 357.25 359.45 361.1195 120709 3047
13-Apr-16 369.95 372 362 368.55 366.423 221857 5615
12-Apr-16 352.25 367.95 349.75 366.55 360.2932 188839 4073
11-Apr-16 349.15 353.45 343.85 351.6 350.142 116333 4331
8-Apr-16 344 349.5 337 348.1 345.0314 51932 1597
7-Apr-16 354.8 354.8 339.4 341.2 341.3212 64919 2020
6-Apr-16 340.1 345 335.25 341.15 341.2852 55619 1684
5-Apr-16 344 348.3 338.1 340.3 342.0508 76087 2653
4-Apr-16 349 351.65 346 348 348.0108 525402 3456
1-Apr-16 351.1 355.95 346.75 347.65 349.4699 99799 3819
31-Mar-16 362.7 362.7 352.55 356.35 355.9597 102646 2746
30-Mar-16 354.75 360.6 350.9 359.75 358.3994 156643 3549
29-Mar-16 357.9 361.7 346.1 347.3 351.8518 159462 4647
28-Mar-16 356.1 361.75 354.2 357.6 358.6366 71794 2346
23-Mar-16 362.2 364 355.15 356.1 358.2992 46864 1200
22-Mar-16 363 367 358.4 361.75 362.2751 98721 2047
21-Mar-16 365.5 367.9 360.05 362.05 362.4719 185074 4788
18-Mar-16 354 365.8 352.4 364.15 361.8808 217713 6134
17-Mar-16 346 359.8 344.3 353.1 352.9492 228328 6252
16-Mar-16 340.55 344.5 332.5 339.4 337.7101 42320 1710
15-Mar-16 342.95 347 336.85 340.25 340.7196 65678 2821
14-Mar-16 341 349 340.25 343 344.7346 85809 3132
11-Mar-16 342.75 345.05 337 339.8 341.2742 66864 1976
10-Mar-16 357 357 339 341.35 345.3484 134704 4207
9-Mar-16 350.9 356.25 347.35 350.1 351.1874 77571 2676
8-Mar-16 339.55 350.4 338.4 348.45 347.3528 82453 3070
4-Mar-16 337.95 343.75 332 340 339.0794 116883 3949
3-Mar-16 323.8 348 315.95 342.1 330.6476 338269 9699
2-Mar-16 321.1 329.35 318.6 323.5 325.7671 77505 2248
1-Mar-16 307.5 322.7 304.8 319.9 315.1135 121201 3904
29-Feb-16 305 313 290.65 304.55 300.9104 161744 5496
26-Feb-16 309 309.7 298 303.6 303.472 73365 2533
25-Feb-16 315.25 315.5 302.6 304.95 306.83 112635 3293
24-Feb-16 315.85 319.8 310.9 314.25 315.1854 103028 3015
23-Feb-16 333 333 316 317.3 318.0035 68965 2271
22-Feb-16 330 330 318.4 321.8 322.8437 55998 1608
19-Feb-16 321.9 328 319.5 326 323.8858 51425 1901
18-Feb-16 328 330.2 319.25 323.65 323.6484 59199 2083
17-Feb-16 323.4 326.25 308.25 324.4 316.6379 127183 3720
16-Feb-16 334 338.85 320.7 322.3 326.117 150313 2978
15-Feb-16 325.7 336.15 325.7 334.9 333.2567 59984 1734
12-Feb-16 332 333.9 315.5 325.7 323.4731 126602 3894
11-Feb-16 345.6 350.45 327.6 332.3 338.4715 82550 2688
10-Feb-16 347.9 348.8 338 345.6 344.1863 97021 3033
9-Feb-16 343 352.85 340.1 348.6 347.2616 315044 6821
8-Feb-16 342 355.25 336.65 343.5 348.2183 156303 4433
5-Feb-16 354.6 354.6 338.5 341.5 344.1021 131490 3714
4-Feb-16 361.95 365.3 347.1 354.6 353.3183 93337 3016
3-Feb-16 358 362.75 352.2 358.45 358.3881 79815 2736
2-Feb-16 364 368.3 359.7 361.7 363.8936 58538 1929
1-Feb-16 368 373 358 366.75 367.0003 70855 2602
29-Jan-16 359.1 372.5 359.1 367.1 368.2462 65978 2223
28-Jan-16 359 366.35 350.3 361.05 357.1944 70340 1799
27-Jan-16 358 362.9 350.6 358.25 357.2398 49167 1912
25-Jan-16 369.7 371 354.25 356.1 360.9688 107094 2840
22-Jan-16 343.95 372.65 342.75 367.45 362.2394 170452 4231
21-Jan-16 339.5 349.5 337 340.25 343.1844 65900 1777
20-Jan-16 344 344 333.2 339.5 338.6647 70189 2555
19-Jan-16 337 348.85 337 342.1 343.1185 52636 2048
18-Jan-16 336.15 351.2 329.45 338.45 342.0535 97896 2377
15-Jan-16 358.9 358.9 333.75 336.15 344.8684 136670 3013
14-Jan-16 364 364.35 354.6 357.65 359.0086 70972 1841
 13-Jan-16 369.3 369.75 358.5 363.55 363.9124 73032 1645
12-Jan-16 370.55 373.9 365.75 366.25 368.8639 46019 1583
11-Jan-16 373.15 374.85 366.5 368.9 370.6967 97116 2176
8-Jan-16 372 376 371.4 373.15 373.822 53132 1317
7-Jan-16 369.7 374.8 367 370.2 371.7398 91609 2519
6-Jan-16 375.8 380.9 368.5 372.15 376.2774 136410 3301
5-Jan-16 363.4 374.65 362.15 372.85 369.8946 95647 2417
4-Jan-16 370.8 374 358.75 359.9 366.2817 83301 1996
1-Jan-16 377 377 367.55 369.8 372.7365 70798 1423
31-Dec-15 367.4 377.9 364.65 375.4 373.9752 227460 5374
30-Dec-15 365.1 371.5 363.5 367.4 367.9985 93058 2520
29-Dec-15 363.65 369.95 362.85 366 366.2344 77867 1830
28-Dec-15 364.95 372.4 360.05 361.9 365.8312 112143 2665
24-Dec-15 359 364 358.25 362.25 361.3347 79185 1565
23-Dec-15 339 360 339 358.25 354.4204 300559 5356
22-Dec-15 340 341.9 332.5 338.55 337.9452 87373 1639
21-Dec-15 340 343.35 335.9 336.7 339.2422 49902 1353
18-Dec-15 343.1 346.2 338.6 340 341.3913 67257 1865
17-Dec-15 346.8 353.5 340.3 343.1 347.4969 121354 2950
16-Dec-15 341.8 359.6 340 344.05 351.951 152149 3782
15-Dec-15 338.9 343.5 337.5 339.5 340.7606 53944 1675
14-Dec-15 343.65 343.8 335.25 340.2 339.6885 46864 1219
11-Dec-15 343.7 345 335 338.6 339.9305 66659 1515
10-Dec-15 339.8 348.1 335.85 343.1 344.0579 117625 2609
9-Dec-15 339.5 344 333.8 336.85 337.5242 104460 2349
8-Dec-15 355.3 357.25 337.35 339.5 346.7362 114303 2598
7-Dec-15 356 362 353.5 357.55 357.1117 61983 1835
4-Dec-15 355.95 361.6 351.85 356.05 356.7087 99763 2306
3-Dec-15 360 364 356.7 357.7 360.0177 71521 1708
2-Dec-15 361 364.75 359.05 360.4 361.2653 68313 1481
1-Dec-15 367.95 368.3 356.75 358.7 362.0677 134474 3223
30-Nov-15 370.5 370.5 361.3 365.25 366.0988 94347 2748
27-Nov-15 365 369.5 361.1 367.55 364.9835 125904 2901
26-Nov-15 357 370 352.4 367.7 361.9651 176825 4577
24-Nov-15 361 364 354.3 355.85 357.0652 173193 4147
23-Nov-15 350 369 344 358.45 353.8544 447352 9295
20-Nov-15 321 357.25 321 348.8 346.2534 879370 19462
19-Nov-15 307.1 320 304.05 316.9 313.2878 146727 3473
18-Nov-15 308 314.5 302.4 309.45 309.6364 135935 2722
17-Nov-15 294.65 308.35 293.3 306.55 303.1403 119193 2902
16-Nov-15 284 295.85 277 294.65 288.5362 129710 2705
13-Nov-15 281.05 283.5 279 281.65 281.8193 107884 848
11-Nov-15 281 285.35 279.05 281.05 281.324 39863 715
10-Nov-15 284 284.4 276.45 281.15 279.7558 56007 1261
9-Nov-15 288.65 289 281.45 283.9 284.3304 54547 1251
6-Nov-15 294.65 295.75 285.55 288.65 289.1485 67012 1664
5-Nov-15 303 304.2 293 295.2 301.2208 139284 1862
4-Nov-15 299.5 306.2 297.8 301.55 303.107 140683 3371
 3-Nov-15 312 312 301.75 307.45 306.6398 80149 2004
2-Nov-15 312.9 312.9 300.1 310 306.2739 64043 1771
30-Oct-15 315 317 306.5 308.7 310.5265 55021 1557
29-Oct-15 320 324 306 313.25 311.4543 84875 2241
28-Oct-15 324 324 315.75 317.6 319.0217 43841 1243
27-Oct-15 327 330.9 316.65 320.75 324.0761 42337 1449
26-Oct-15 325 329.75 323.6 328.1 327.3763 38906 937
23-Oct-15 323 329.5 323 326 326.2549 41452 1418
21-Oct-15 326.2 327.15 316.45 319.25 321.1319 27089 909
20-Oct-15 325 328.55 324.55 326.1 326.6078 58103 1686
19-Oct-15 326 330 322.7 325.5 325.6902 65407 1982
16-Oct-15 328 328 321 324.85 323.6654 34683 1057
15-Oct-15 318 325 316.55 323.4 323.2792 88399 2545
14-Oct-15 314.95 321.5 313.9 316.55 317.8479 28457 1033
13-Oct-15 319.2 321.55 312 315.15 316.0173 45269 1354
12-Oct-15 309 320 308.3 319 315.6791 45273 1295
9-Oct-15 307.45 312.2 307.4 311.25 309.894 45488 971
8-Oct-15 311.6 314 304 305.25 307.5098 95755 1499
7-Oct-15 309 315.6 307.3 313.15 312.2689 63510 1709
6-Oct-15 299.7 309.9 298.95 307.95 306.3387 61116 1846
5-Oct-15 295 299.55 292.45 298.5 296.0874 42101 1122
1-Oct-15 303 309.15 292.2 294.25 297.7789 113023 3972
30-Sep-15 292 308.9 285.8 302.1 296.1158 62483 1701
29-Sep-15 290 293.1 284.8 290.75 289.5833 81660 2124
28-Sep-15 298 298 291.05 292.1 294.1654 45578 1079
24-Sep-15 288 298 283.5 294.45 291.5556 61074 1667
23-Sep-15 289.75 289.75 285.25 287.25 287.2477 28456 811
22-Sep-15 291.5 292.05 287.5 289.75 289.455 79216 1691
21-Sep-15 287.65 292.4 284.25 290.5 287.9345 33285 920
18-Sep-15 295 295 285.4 287.65 289.4435 70680 1801
16-Sep-15 291 293.85 291 292.7 292.8407 24018 566
15-Sep-15 290.2 292.25 288 290.05 290.2059 35925 767
14-Sep-15 285 292.8 284.65 291.25 289.3781 27100 769
11-Sep-15 293 295.55 283.2 285.05 286.5439 148760 2866
10-Sep-15 291 294 287.3 292.3 290.0808 56266 1748
9-Sep-15 297.85 298.05 291.45 293.9 293.8399 75563 1652
8-Sep-15 276.5 296.95 274.55 295.05 290.2873 145755 4001
7-Sep-15 281 281.05 272.75 277.1 275.3765 92843 2663
4-Sep-15 293 295.8 278.7 280.9 288.6123 129890 3819
3-Sep-15 295 298 287.3 294.85 292.6144 67643 1992
2-Sep-15 294.85 296.7 286.95 293.6 293.1571 133652 2580
1-Sep-15 295.55 298.35 287.4 292.85 294.8191 160083 3175
31-Aug-15 290 300.5 288.1 296.25 296.3497 119695 3115
28-Aug-15 287.6 293.25 283.25 289.8 290.2754 214217 4243
27-Aug-15 287 288.45 278.65 280.9 283.3595 70856 1723
26-Aug-15 281.05 289.45 275.8 282.1 283.5803 56354 2007
25-Aug-15 275 283.5 260.25 281.05 272.6787 140727 3991
24-Aug-15 307.75 307.9 266 271.9 288.1952 199461 6882
21-Aug-15 318 318 306 311.75 310.7226 74073 2427
20-Aug-15 330 330 319.3 320.55 322.3029 90215 2929
19-Aug-15 332.2 332.2 328 330.25 330.2173 68056 1654
18-Aug-15 346.25 347.4 328.65 330.2 333.8046 120962 4711
17-Aug-15 342 346.25 331.8 345.5 341.4303 71417 2107
14-Aug-15 336 338.85 327.25 338.15 334.2549 74598 1972
13-Aug-15 340 340 330.1 332.55 332.8409 131857 3149
12-Aug-15 344 344 337.15 338.3 338.8618 378305 2740
11-Aug-15 346 346 342 344.35 344.0796 91185 2136
10-Aug-15 343 347 341.05 344.4 344.4279 147730 2348
7-Aug-15 344.9 346.4 340.55 341.7 342.3475 95271 2327
6-Aug-15 345.9 345.9 342.2 343.05 343.3565 60933 2000
5-Aug-15 345 347.05 341.85 344.8 343.9522 84052 1719
4-Aug-15 354 355 343.3 345.1 345.191 447130 6189
3-Aug-15 356.4 356.4 349 354.05 352.7318 74188 1495
31-Jul-15 350 356.6 349.55 355.45 353.8914 41354 1147
30-Jul-15 348 351.95 343.5 348.6 348.0269 58324 1614
29-Jul-15 352 355.6 346.25 348.15 349.0765 174326 3358
28-Jul-15 355 356 349.8 351.95 351.8058 43836 1641
27-Jul-15 362 362.1 351.7 354.1 354.1852 67102 2772
24-Jul-15 358 364 357.4 361.05 360.7031 205121 3005
23-Jul-15 375.9 376 368.05 369.7 371.3282 211662 3886
22-Jul-15 369 371.9 362.55 369.05 368.1847 27969 955
21-Jul-15 371.85 372.7 363.9 364.9 365.5892 47217 1278
20-Jul-15 372 372.55 367.95 370.7 370.2039 28856 869
17-Jul-15 374 374 371 371.9 372.4506 28754 650
16-Jul-15 375 375.65 372 372.75 372.879 20442 509
15-Jul-15 375 375.4 369.95 374.15 372.9707 43055 1028
14-Jul-15 375 376.9 369.75 373.65 373.2013 47204 1282
13-Jul-15 362 375 362 373.35 371.1645 83430 1996
10-Jul-15 369.1 369.1 358.2 360.55 361.042 81167 2907
9-Jul-15 375 375.25 367 367.8 369.4206 39345 1035
8-Jul-15 381 381.75 371 372.55 376.6062 68423 1885
7-Jul-15 386 389.5 383.4 384.3 385.7363 35777 971
6-Jul-15 385.5 387.45 381.5 386 384.1529 25954 674
3-Jul-15 387.4 389.85 383.7 385.4 386.462 45747 1221
2-Jul-15 391 395 386 387.4 391.0503 50211 1261
1-Jul-15 394.3 401 389.1 390.5 393.9855 115368 2742
30-Jun-15 396.15 400.1 389.05 392.05 393.8791 50826 1599
29-Jun-15 399.7 399.7 393 397.15 396.9191 23352 1273
26-Jun-15 408 408.75 398.55 399.8 401.7309 90313 2335
25-Jun-15 398 418 391.65 412.5 404.9816 127457 3365
24-Jun-15 403.55 405.7 396 398.8 401.6639 27369 1029
23-Jun-15 400.1 408.85 396.4 403.8 403.0907 70697 2136
22-Jun-15 402.3 403.2 394.6 401.6 399.5609 33893 1243
19-Jun-15 401 402.45 392.2 395.25 397.9108 50065 1864
18-Jun-15 400 403.8 397.55 399.15 400.925 65593 1344
17-Jun-15 397.8 403.35 395.7 400.05 397.3122 1075254 1817
 16-Jun-15 396.5 406 394.5 398.1 400.8208 86386 2924
15-Jun-15 397.6 399.8 392 398 396.1968 39294 1389
12-Jun-15 390.6 398 390.6 396.25 395.7726 31689 1344
11-Jun-15 394.6 400 392.95 395.2 396.0583 46194 1257
10-Jun-15 390.1 396.75 387.4 395.6 393.2479 97824 1954
9-Jun-15 388 393.5 378.3 391.25 386.1065 69084 1979
8-Jun-15 386.8 391 383 386 385.9088 35912 581
5-Jun-15 375 388.55 373.55 386.8 384.3616 47219 1403
4-Jun-15 375.5 383.35 369.9 374 374.2373 116323 3165
3-Jun-15 387.8 397.95 372.5 374.55 380.9347 41104 1294
2-Jun-15 388.6 390.8 383.8 387.9 388.4673 24872 892
1-Jun-15 387 392 383 389.75 388.8812 39917 1480
29-May-15 381.65 396.7 376.2 389.9 389.1774 122301 3184
28-May-15 372 385 372 381.15 379.3025 92860 2381
27-May-15 387.5 388.95 371 381.15 378.4815 299836 6947
26-May-15 388.15 395.5 385.7 388.3 391.533 38936 1429
25-May-15 395.5 398.7 384.25 386.25 390.6024 35388 952
22-May-15 394.5 399.2 392.8 396.15 395.5858 30902 895
21-May-15 392 395 386.5 392.2 390.588 36316 1185
20-May-15 391.15 397 389 393.7 392.788 40882 1324
19-May-15 392 394.95 386 390.45 390.429 50905 1482
18-May-15 380 394.2 380 392.8 389.4574 54167 1789
15-May-15 382.5 384.3 377 379.7 379.5033 22891 958
14-May-15 378.05 384.35 373.3 382.25 380.3604 66487 2356
13-May-15 370.5 382.2 368.9 378.05 378.4506 62777 2212
12-May-15 375 377.45 363.5 366.75 367.5098 39384 1233
11-May-15 369 374.85 365.7 373.2 371.5535 50513 1196
8-May-15 370 373.35 364.95 369.15 369.0569 49751 2062
7-May-15 364 372.7 358 368.2 363.3694 78799 3658
6-May-15 373 374.6 362 365.7 366.1957 69013 4355
5-May-15 369.5 373.75 364.5 372.85 369.0252 68047 3356
4-May-15 362.05 369.7 360 367.1 366.1347 60956 3624
30-Apr-15 367.25 367.25 358.4 360.2 361.0152 43297 2220
29-Apr-15 359 368.85 356.5 366.05 363.8871 57679 3137
28-Apr-15 364 364 354 358.85 358.3887 55257 3008
27-Apr-15 370.1 371.9 360.1 361.35 363.9792 43692 2284
24-Apr-15 376.5 376.5 367.3 369.1 371.1198 50957 2924
23-Apr-15 377 378.6 371.8 375.3 374.9253 44598 2564
22-Apr-15 378.45 378.85 370.1 375.6 375.2343 116052 4765
21-Apr-15 383 387.7 375.55 377.7 380.5204 57099 3310
20-Apr-15 391 392.75 382.5 384.6 387.5466 42370 2063
17-Apr-15 397.5 398.4 387 388.7 391.0841 876864 2756
16-Apr-15 394.5 398.05 392.1 396.25 395.5291 52049 2444
15-Apr-15 395.3 402.65 390.75 393.7 398.0927 100264 12616
13-Apr-15 396 397.9 385 394.8 389.9204 178877 15716
10-Apr-15 401 401.55 394.6 399.3 398.7202 39546 2217
9-Apr-15 412.25 413.6 395 396.95 399.5158 90000 4799
8-Apr-15 399.85 412.5 396.55 409.05 405.1087 67129 3326
 7-Apr-15 400 408 395.55 400.8 401.8324 61275 3888
6-Apr-15 384.6 402 381.85 399.1 392.9285 83864 3662
1-Apr-15 387.25 388.55 380 384.6 382.9998 47280 2470
31-Mar-15 385 389.5 379 388.85 386.8094 63042 3064
30-Mar-15 382.8 382.8 373.5 379.85 376.9917 46119 3461
27-Mar-15 382 383 372.5 379.2 378.9556 66517 3224
26-Mar-15 385 387.1 380.4 381.8 382.768 70499 3202
25-Mar-15 384.1 389 379 380.1 379.7638 351731 2493
24-Mar-15 387.5 391.35 382.3 390 389.3786 109981 2339
23-Mar-15 381 385 376.75 383.8 381.6212 45533 2037
20-Mar-15 390.75 390.75 375.15 377.15 377.9299 243859 5939
19-Mar-15 383.5 394.95 383.5 390.05 390.5031 84180 4439
18-Mar-15 377 384.35 377 381.7 381.8906 44651 2447
17-Mar-15 380.4 382.4 376.5 379.85 380.0752 42760 1999
16-Mar-15 390 390 377 381.25 381.1101 100718 2888
13-Mar-15 393.55 395 385 387.2 388.3733 38968 2597
12-Mar-15 390 395.55 389.65 392.85 393.7941 245378 4082
11-Mar-15 385 392.6 380.35 389.8 389.1212 82832 3285
10-Mar-15 386.2 386.2 377.55 383.75 380.4067 89138 5604
9-Mar-15 403 403 385 385.75 390.1135 99314 4619
5-Mar-15 405.1 409.05 397.95 404 402.8845 102734 3540
4-Mar-15 408.25 412.65 404.25 406.5 406.3432 60648 2452
3-Mar-15 408 410.25 404.8 408.55 407.4112 63993 2115
2-Mar-15 415 415 403 409.05 407.2592 94181 3091
28-Feb-15 407.4 416.8 406.5 413.5 411.8488 88701 3512
27-Feb-15 413.35 413.35 404.75 407.4 407.1878 66025 2283
26-Feb-15 408.85 413.15 401 411.8 409.8698 140657 4153
25-Feb-15 408.8 408.8 399.95 405.45 404.5208 68137 2839
24-Feb-15 400 406.8 394.65 404.65 401.9445 111366 3656
23-Feb-15 410 410 395 399.9 403.4844 161991 4031
20-Feb-15 409 413.25 407.4 409 409.2936 159622 2821
19-Feb-15 412.05 413.55 405.9 407.95 409.1311 42660 1728
18-Feb-15 406 414.4 406 410.1 410.8649 83113 3411
16-Feb-15 405.8 410.8 402.7 406.7 405.7917 95245 3622
13-Feb-15 424.95 424.95 403 406.25 410.0367 163750 6337
12-Feb-15 410 429.15 407.6 423 417.2029 153705 5492
11-Feb-15 410 414.05 406.25 409.75 410.1846 178436 4806
10-Feb-15 399.7 412 397 410.25 406.6138 189577 6610
9-Feb-15 398 408 392.3 400.95 400.8475 269877 7016
6-Feb-15 425 425 408.45 419.95 414.3362 198979 6591
5-Feb-15 433 433.25 421.85 424.05 424.2385 170419 4153
4-Feb-15 436 443.3 428.3 432.8 434.6477 166780 5820
3-Feb-15 433 438.2 431.15 433.8 433.9209 556949 4735
2-Feb-15 425 433 423.85 429.85 429.5879 153909 4383
30-Jan-15 423.55 425.7 420.25 424.25 422.7504 64648 2308
29-Jan-15 422 424.5 415.65 422.8 421.8591 113082 4444
28-Jan-15 420 422 413.1 418.8 417.2878 93180 3615
27-Jan-15 425 426.85 416.25 419.2 418.8566 122631 5083
 23-Jan-15 433 433 420.6 423.1 423.9197 118066 4260
22-Jan-15 434.5 438 429.4 430.85 432.0066 174285 4984
21-Jan-15 432.95 436.75 429.25 432.7 432.9622 65426 4645
20-Jan-15 441.35 442.75 428.8 432.05 431.72 415229 13856
19-Jan-15 425 446 423.6 440.4 440.3314 205608 6417
16-Jan-15 425.5 427 419.75 424.55 423.8316 138289 5720
15-Jan-15 430 431.3 421 427.8 426.6108 148419 8029
14-Jan-15 426.3 432.95 417.35 426.55 423.3146 163695 5833
13-Jan-15 428.15 434.7 425.6 428.45 427.9138 129447 4563
12-Jan-15 436 436 427 430.2 430.087 84276 2226
9-Jan-15 427.6 442 424.1 435.25 428.5451 469080 7197
8-Jan-15 422.55 436.4 422.05 430.3 429.8355 191199 4814
7-Jan-15 432 432 418 421.05 421.4409 127621 6617
6-Jan-15 442.2 442.95 428.8 432.35 434.6154 88465 4894
5-Jan-15 440.35 451 440 446.65 446.2025 76564 3434
2-Jan-15 441.35 447.95 441.15 444.1 444.71 41315 1663
1-Jan-15 441 445.15 441 443.65 442.6692 45637 1614
31-Dec-14 439.15 449.6 439.15 444.95 446.3453 105877 3275
30-Dec-14 437.9 445.35 434.8 443.55 439.9067 55836 2703
29-Dec-14 435.5 445.8 435.5 442.35 442.1532 107614 2833
26-Dec-14 437 439.9 430 437.3 434.5368 58436 2659
24-Dec-14 445.65 447.95 431.05 437.7 442.9206 1310765 6559
23-Dec-14 443.5 449.6 442.9 447.65 446.8534 57276 2767
22-Dec-14 432.5 452 432.5 446.5 446.9968 212355 4451
19-Dec-14 432 440.4 431.35 435 433.7397 352512 4139
18-Dec-14 419 439 419 434.4 432.2556 522489 9297
17-Dec-14 415 421.05 405.2 416.95 412.5517 1034510 7311
16-Dec-14 418 420 411.45 414.55 414.9733 302082 9124
15-Dec-14 419 430.25 410.4 422.2 419.4051 215066 10500
12-Dec-14 441.9 441.9 415.6 423.45 425.178 238535 8277
11-Dec-14 453.5 453.5 441 443.75 444.5822 151280 5884
10-Dec-14 460.25 468.3 453.65 455.15 459.5732 75369 3559
9-Dec-14 465.6 470.8 459.55 464.5 465.5428 45632 2327
8-Dec-14 466.4 473 465.45 466.65 467.5693 45047 2623
5-Dec-14 472 479.9 466 468.95 473.9299 82071 3142
4-Dec-14 473.2 474.6 465.85 470.4 469.5167 76581 3063
3-Dec-14 465.55 473.6 461.3 471.65 468.2355 83013 3216
2-Dec-14 480 484.1 462.5 465.35 471.5088 108072 3928
1-Dec-14 488 489.95 476.9 479 481.2977 43315 1632
28-Nov-14 490 499 484 487.95 491.5375 87280 3231
27-Nov-14 490.9 496 488 489.65 491.5812 65732 2873
26-Nov-14 481 494 479.5 490.25 490.143 124314 4595
25-Nov-14 471.1 480.5 470 477.15 476.2533 122935 2881
24-Nov-14 477 480.8 469.25 474.7 476.1727 71361 4640
21-Nov-14 475 482.75 469.65 475.75 476.0605 186177 4398
20-Nov-14 477.5 481.3 471.75 475.1 475.5415 62846 3070
19-Nov-14 492.3 494.6 476.6 478.65 482.512 75599 3632
18-Nov-14 490 502 486.15 489.9 495.2691 100425 5220
17-Nov-14 487.7 492 482.8 488.75 487.5128 83836 3325
14-Nov-14 472.4 492.6 472.4 489.1 489.4738 327676 7004
13-Nov-14 485 489 474.5 477.15 480.0448 154183 5909
12-Nov-14 491 491.9 484 484.8 486.6734 81973 3627
11-Nov-14 484.8 491.35 483 488.1 488.0443 177556 5571
10-Nov-14 486 489.95 474.8 480.25 481.1581 319228 8650
7-Nov-14 495 495.25 483.9 485 487.5944 124714 4987
5-Nov-14 502.3 506.9 490.15 497.25 499.7849 182412 9668
3-Nov-14 535 535.5 496.2 499 510.449 768485 21365
31-Oct-14 511 551.35 510.05 529.15 534.8715 667619 26463
30-Oct-14 501.3 512.3 496.75 509.65 507.3165 184207 5890
29-Oct-14 496 502.5 489.25 500 495.4967 76853 3418
28-Oct-14 486 499.05 485.6 495.5 495.4173 121710 5590
27-Oct-14 480.75 494.35 476.3 484.85 487.2463 84094 3885
23-Oct-14 481.4 483 479 480.75 481.051 11039 610
22-Oct-14 484 488.25 478.1 481.4 482.3188 85653 4683
21-Oct-14 464 484 458.7 480.55 478.531 184064 7963
20-Oct-14 454 464.65 454 458.75 458.629 50451 2767
17-Oct-14 452.65 455.75 444 447.95 449.0284 64283 3956
16-Oct-14 447.45 459.2 447.45 450.9 453.5801 75950 4396
14-Oct-14 445 451 441.5 447.6 447.5255 78372 3313
13-Oct-14 442 445.2 438.25 444 442.5181 21847 1270
10-Oct-14 443.1 446 436 444.75 442.3221 85419 2217
9-Oct-14 442.9 450 441.75 447.85 446.7741 75422 2417
8-Oct-14 440.4 443.9 436.75 441.3 440.7116 99910 2629
7-Oct-14 441.45 445.7 431.9 443.45 439.1205 115265 5194
1-Oct-14 451 451 438 438.65 440.3872 53340 3227
30-Sep-14 452 458.1 445.45 448.85 451.2049 60591 3334
29-Sep-14 446 454 436.2 452.15 448.0846 64210 2651
26-Sep-14 450.35 453.75 435 443.55 443.2229 83846 3744
25-Sep-14 443.95 452.8 443.7 450.35 450.1021 80006 3707
24-Sep-14 443.5 446.9 438.6 442.95 442.3503 38802 1862
23-Sep-14 454 455.7 439.35 443.6 449.2619 64757 2528
22-Sep-14 450 455.95 442.65 454.2 449.262 49843 2244
19-Sep-14 449.25 454.15 444.85 449.75 448.65 35889 1951
18-Sep-14 448.8 454.8 441.5 451.8 450.2024 45197 2042
17-Sep-14 452.85 454.45 437.9 445.9 445.0024 69977 4256
16-Sep-14 460.5 461 444.5 448.6 453.8026 53147 2600
15-Sep-14 462.25 462.25 450.55 458.4 455.7793 62777 3395
12-Sep-14 458 465.8 458 462.55 462.539 69549 2706
11-Sep-14 458 460.8 448.55 459.25 454.2831 77888 3618
10-Sep-14 458.15 462.75 453.9 456.1 458.1073 58913 2252
9-Sep-14 455.7 459 448.4 458.05 453.1263 99472 2741
8-Sep-14 452.15 460 450.6 453.85 455.0781 46008 1799
5-Sep-14 448.55 459.4 446.15 451.6 452.3943 57800 2288
4-Sep-14 454.9 454.9 446.45 448.9 449.612 68976 1771
3-Sep-14 467 468.55 451.5 455.3 456.3628 138347 5229
2-Sep-14 460.95 467.1 453.05 464.25 461.36 123392 3882
 1-Sep-14 446.3 460.9 446.3 458.7 454.0963 170176 8768
28-Aug-14 435 445 435 443.8 442.9045 196299 6324
27-Aug-14 430 437.45 426.3 435.25 432.7461 83465 3342
26-Aug-14 427.25 435 425.15 433.75 432.3255 48759 2152
25-Aug-14 433 433.3 425.15 427.4 427.8895 108024 3336
22-Aug-14 432.25 438 429 432.5 434.1436 58558 2971
21-Aug-14 427 437.2 425 431.45 431.4709 77335 2979
20-Aug-14 430.6 435 423.1 428.7 428.749 82320 3369
19-Aug-14 433.5 434.2 428.5 431.75 431.7212 42131 1604
18-Aug-14 426 434.05 422 430.6 429.5333 66525 3240
14-Aug-14 412 427.9 409.3 425.9 421.239 127909 6646
13-Aug-14 413 416.9 407.15 410.45 411.7201 88092 4210
12-Aug-14 389 416 387.15 413.65 406.0826 246762 12041
11-Aug-14 416.5 416.5 388.1 390.15 398.4995 274399 9626
8-Aug-14 416 416 405.1 407.85 410.1339 39108 2437
7-Aug-14 422 423 418 418.85 420.094 38248 1876
6-Aug-14 425 427.75 420.5 421.7 423.7152 35541 1860
5-Aug-14 425 429.9 420.5 424.55 424.3512 49965 2133
4-Aug-14 425 427.5 420.5 424 423.9139 69638 2119
1-Aug-14 433.9 433.9 421 422.95 426.5951 65065 3565
31-Jul-14 433 438.85 432.4 436.35 436.1411 50095 2332
30-Jul-14 424.05 434.5 423.65 433.15 432.6648 86255 4600
28-Jul-14 428.1 431.2 422.05 424.65 425.5622 50216 3107
25-Jul-14 432 432.4 421 427.9 427.5367 72039 5442
24-Jul-14 437.4 439 428 429.45 430.156 645915 5411
23-Jul-14 443 445.75 435.25 438.4 441.1193 35924 1816
22-Jul-14 437 443.5 433.75 441.45 439.777 54988 3020
21-Jul-14 443.1 446.7 437 438.6 441.119 49306 2373
18-Jul-14 452 452.85 443 445.3 446.8914 58327 2633
17-Jul-14 458.25 459.25 451.7 452.95 454.1769 45111 2019
16-Jul-14 466 466 445.6 457.1 453.5481 114806 8266
15-Jul-14 454.1 467.5 454.1 461.55 462.0147 48877 2503
14-Jul-14 459.7 459.7 452.7 454.3 455.117 41687 2340
11-Jul-14 461.4 461.4 450 454.5 455.4402 61140 2774
10-Jul-14 460 475 451.9 465.65 464.6503 172820 5609
9-Jul-14 455.75 464.7 453 458.6 458.6859 79055 3358
8-Jul-14 459.5 466 450.1 452.9 459.2527 90408 2930
7-Jul-14 466.35 469 457.9 459.9 460.8643 111539 3713
4-Jul-14 459 465.55 456 464 461.5338 69583 2277
3-Jul-14 459.6 460 453.55 458.65 456.8553 11846 661
2-Jul-14 460.3 466.5 456 458.35 460.4669 61463 2235
1-Jul-14 464.25 467 458 459.65 461.234 91224 3013
30-Jun-14 451.3 464.85 451.3 462.35 459.9219 176896 4190
27-Jun-14 453.25 461.05 451.25 456.1 454.6837 268265 7820
26-Jun-14 455 464 453.9 459.75 460.1212 127370 6516
25-Jun-14 467.3 469.55 461.1 467.4 466.0843 249298 9359
24-Jun-14 441 461.05 441 459.65 456.4667 206377 7806
23-Jun-14 435 445.25 432.65 439.6 438.5234 130670 3201
 20-Jun-14 445 445.35 437.65 439.4 441.5893 43134 1920
19-Jun-14 454 457 440.9 442.75 448.4677 123099 5377
18-Jun-14 450 457.35 438.35 451.2 450.104 208061 7340
17-Jun-14 436.9 445.7 433.9 444.3 440.8815 196746 6433
16-Jun-14 416.8 435 415 433.25 426.4819 132754 5719
13-Jun-14 430.85 432.95 414.15 416.8 423.1891 110306 3722
12-Jun-14 429 437 424.45 432.25 432.2368 129539 4594
11-Jun-14 431.9 440.95 424.15 429.75 434.0129 195487 5881
10-Jun-14 434.9 434.9 418.65 428.65 425.8663 139356 4067
9-Jun-14 428 432.7 418 430.6 424.2703 473181 9207
6-Jun-14 394.5 422 394.5 420.35 409.5702 424559 12140
5-Jun-14 383 392.5 380.15 390.95 387.2347 161768 4044
4-Jun-14 383 388.4 379.25 380.4 382.5651 146153 3701
3-Jun-14 390.85 391 380.35 381.4 385.2272 131689 3734
2-Jun-14 379 391 377.5 389.45 386.296 162446 7304
30-May-14 376 380.8 372.9 377.2 377.1037 108659 3929
29-May-14 371.75 376.55 370.05 371.65 373.27 123669 3668
28-May-14 382 382.5 367 371.65 372.2184 257095 8599
27-May-14 403 403 374.4 379.05 382.64 353089 14576
26-May-14 430 439 400 410.05 422.6293 208441 7269
23-May-14 426.3 430.7 417.55 425.55 424.1155 113862 3768
22-May-14 415 429 411.1 426.25 420.3068 107830 3047
21-May-14 425 426.4 409 413.85 416.4729 285754 3305
20-May-14 435.9 435.9 418.65 421.45 423.4376 103939 2642
19-May-14 410 435.9 410 430.4 429.0946 208542 5799
16-May-14 407.25 430 403.05 409.4 417.5808 335404 8515
15-May-14 396.5 407.3 395.1 403.95 403.1995 146516 4805
14-May-14 398.5 398.5 389 395.4 393.1496 58610 2150
13-May-14 385.6 405.3 385 392.65 396.3409 243067 7466
12-May-14 370.75 384.25 370.75 383.05 380.1681 144158 6815
9-May-14 365.65 372.6 362.05 370.65 369.4896 110430 3151
8-May-14 364.9 367.4 356.7 365.85 362.8593 121458 5274
7-May-14 372.9 373.8 360.1 363.7 366.4342 72715 3155
6-May-14 374.55 374.95 369.45 370.35 371.8765 21490 918
5-May-14 374 377.65 369.55 372.7 374.3386 20291 1049
2-May-14 370 373 364 370.1 368.8698 63574 2336
30-Apr-14 368 379.85 368 369.4 375.1802 68545 2759
29-Apr-14 375 375 366.95 368 369.0097 25227 1040
28-Apr-14 385 385 369.3 371.3 372.3586 51604 1879
25-Apr-14 384.2 385.3 375.65 379.4 380.2674 46724 1737
23-Apr-14 381 388 381 384.2 384.301 80293 2919
22-Apr-14 375 385 375 378.6 380.929 216466 11773
21-Apr-14 373 377.45 372.2 373.35 374.4424 35179 1381
17-Apr-14 371 374.9 368.9 374.25 372.864 42793 1538
16-Apr-14 367.4 374.15 366.05 367.7 368.6681 122356 3275
15-Apr-14 372 374.4 365.3 367.6 369.0831 55047 2226
11-Apr-14 376 377.05 370.25 372.05 373.1679 52365 1799
10-Apr-14 374.1 379.95 372 378.05 376.6426 103349 2927
 9-Apr-14 366.85 374.95 366.85 373.2 370.7382 62740 2343
7-Apr-14 367 375 361.55 364.6 364.7303 27872 1035
4-Apr-14 367.8 367.8 357.45 362.6 361.1729 146446 2561
3-Apr-14 378.75 379 365.8 368.05 370.5268 60744 1419
2-Apr-14 375.5 379.95 374 376.4 376.9813 58696 1126
1-Apr-14 376.25 378 371.5 374.8 374.5882 23555 552
31-Mar-14 381.25 384 372.4 375.75 376.5207 92161 2054
28-Mar-14 376.5 387 376.5 380.9 382.3567 90303 1793
27-Mar-14 373.1 384.4 373.1 379.95 378.8354 90866 1986
26-Mar-14 372.4 377.05 367 373.4 373.7243 80221 1953
25-Mar-14 367 379.45 364 368.05 372.6086 169559 4471
24-Mar-14 353.2 372 350.7 370.35 364.2871 155064 4452
22-Mar-14 355 355 352.7 353.35 353.5901 2486 107
21-Mar-14 353.75 358.55 350 353.7 354.2295 111159 1937
20-Mar-14 361.95 362.15 347.05 350.5 351.5177 246514 3154
19-Mar-14 373 377.25 358.25 360.1 366.5319 63722 1914
18-Mar-14 372.3 380.65 367.15 369.45 374.6016 33261 1119
14-Mar-14 365.2 376.4 365.2 371.9 372.5992 65192 1702
13-Mar-14 374.7 381.1 367.3 369.15 374.6568 81880 1913
12-Mar-14 374.95 377.25 367.6 370.25 371.1034 47140 1153
11-Mar-14 381.5 385 369 370.9 376.165 48919 1461
10-Mar-14 387.25 390 378.25 379.15 381.8217 183335 2554
7-Mar-14 383 391.4 376.3 387.95 382.7662 62098 1779
6-Mar-14 376.7 384.8 376.7 383.75 382.8277 87666 1626
5-Mar-14 380.5 383.95 373.2 375.05 378.6397 43045 1581
4-Mar-14 368.75 381.9 368.7 379.95 378.5221 111063 2707
3-Mar-14 372 375.7 368 368.65 371.273 40070 1224
28-Feb-14 368 371.55 367.15 369.6 369.6457 61719 1546
26-Feb-14 358.3 369.7 357.25 368 366.4525 62392 1793
25-Feb-14 364 364 354 357.4 356.7226 55265 1562
24-Feb-14 356.25 367.1 356.25 362.85 363.2093 95020 1643
21-Feb-14 357 360.85 356.3 357.45 357.4719 52662 926
20-Feb-14 360 360 353.35 355.15 356.0095 21667 539
19-Feb-14 358 362.5 357.1 359.8 360.543 22818 1014
18-Feb-14 361.05 363 353.45 357.15 358.5385 29237 1041
17-Feb-14 362 363.55 358.4 362.4 361.7782 46837 1206
14-Feb-14 352 361.6 346.5 360.1 357.1329 39256 1073
13-Feb-14 359 359.2 350.8 351.1 353.2836 15089 445
12-Feb-14 347.5 360.4 347.5 356.7 357.1966 51690 1744
11-Feb-14 352 352 346.5 347.75 348.6996 19602 503
10-Feb-14 353 353.95 349.25 350.1 350.2554 110831 649
7-Feb-14 360 360 353.75 355.95 356.9001 27448 765
6-Feb-14 361.5 364.6 348.5 356.9 355.876 52159 1937
5-Feb-14 355.1 364.95 352.3 360.45 359.5189 38589 1576
4-Feb-14 361.5 362.75 350.1 354.5 355.6991 59024 1524
3-Feb-14 359.9 369.7 359.1 365 365.0447 109536 3178
31-Jan-14 350.05 361.95 350.05 358.95 355.9025 88910 2093
30-Jan-14 345.1 355 340.1 349.8 351.5265 99290 3004
29-Jan-14 345 352.5 341.25 346.3 347.6645 134983 3317
28-Jan-14 345 347 341 345.1 344.0897 30575 818
27-Jan-14 344 349 342.55 345.1 344.9265 17083 514
24-Jan-14 349.55 353.4 345.9 349.95 350.5768 27047 699
23-Jan-14 342.95 353.55 342.35 350.85 349.8757 98725 820
22-Jan-14 343 344.55 342 343.2 343.2293 13770 414
21-Jan-14 350 351.1 342 343.9 346.2329 22141 665
20-Jan-14 351.8 353.3 348 349.45 349.9824 24148 669
17-Jan-14 350.2 355.45 348.1 351.7 352.9121 31358 1132
16-Jan-14 350 353.4 347.8 350.2 351.1522 72253 1508
15-Jan-14 347 350.9 344.05 349.2 348.6449 57508 1414
14-Jan-14 346.7 347.85 342.5 345.45 345.9525 420199 656
13-Jan-14 347.75 348.65 340.45 345.25 346.2668 557930 745
10-Jan-14 344 350.65 342.55 346 346.0642 736010 1411
9-Jan-14 348.95 348.95 341 347.25 345.31 37335 1275
8-Jan-14 334.55 347.9 334.55 346.35 344.7667 46513 1229
7-Jan-14 337 340.05 332.3 337.95 336.6296 17758 579
6-Jan-14 337.3 341 335 335.85 337.3091 12841 420
3-Jan-14 336.8 339.85 334.1 337.55 336.3939 49775 766
2-Jan-14 345.2 348.95 337.1 338.65 344.8943 26928 893
1-Jan-14 344 344 341.3 343.15 342.9499 11672 318
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.5E+008 263815 75.12 17.5 11.75
41412254 27264 27.97 12.15 -0.1
53166026 62245 49.68 9.45 -0.45
56527781 69915 52.57 9.1 -5.4
85500156 162030 81.14 8.9 -1.95
71720796 52048 31.02 17.15 5.3
25132210 12943 22 6.3 -4.6
26294558 15449 25.16 9.35 0.45
59642071 35490 25.55 7.4 2.75
56724538 76055 56.9 13 9.8
59455554 59367 41.49 12.1 -7.8
20363399 16300 33.49 9 -2.4
36250829 24096 28.02 7.4 -5.95
28293904 15681 23.56 9.55 -6
18526746 8627 19.97 13.55 11.6
32989294 45846 59.67 6.3 -3.15
49541266 70974 61.84 7.5 -2.6
19718029 12626 27.47 10.25 -7.05
41127620 48592 51.09 6.85 0.4
49689482 60658 52.32 15.45 -13.85
46128619 25279 23.98 13 -4.4
1.7E+008 135476 35.62 19.9 12.85
1.4E+008 200687 60.8 10.35 -0.3
1.5E+008 250173 73.55 17.3 15.95
2.6E+008 460074 75.27 9.9 0.4
53059228 48601 38.08 15.05 7.2
2.6E+008 53986 8.39 11.35 -6.75
1.4E+008 268793 77.71 11 -7.7
1.8E+008 10586 2.5 19.95 -8.1
1.4E+008 23807 7.32 14.05 -6.85
60607224 43080 30.57 15.75 -8.6
27360181 22878 36.32 9.3 7
49562833 27481 23.99 20.95 -16.45
47005889 30300 27.97 25.45 -2.65
67900176 47282 30.31 20.6 -9.4
68378786 47287 31.17 9.7 -3.3
68596662 37390 23.69 30.5 24.95
51641736 46717 39.2 17.15 9.5
88517556 166786 80.32 7.6 1.3
16928815 12095 30.38 10.95 -6.55
1.1E+008 148799 57.51 9 0.7
34831739 18966 23.13 11.8 2.8
53244834 59098 48.29 11.05 1.4
7543435 7140 41 6.4 -2.95
32833512 27454 36.12 5.55 -1.65
23224065 19835 37.06 5.7 2.2
26611410 16460 26.83 7.05 -2.45
47803015 31365 28.64 13.35 -12
65805429 54163 36.69 8.35 1.55
69366376 34756 22.22 10.8 0.95
70574895 75091 46.64 9.7 -1.5
1.7E+008 152641 39.27 14.7 5.55
69285925 47044 29.26 8.3 -2.35
95261612 50809 22.97 13.5 -7.9
3.8E+008 416341 46.55 20 17.35
74969462 41128 22.91 14.3 -3.25
48618624 28343 24.47 10.65 2.6
73803844 37982 21.4 6.45 -2.3
1.6E+008 93265 24.46 19.05 12.65
46114552 36546 31.9 8.7 -7.35
46114552 36546 31.9 8.7 -7.35
4.1E+008 447718 44.34 26.45 17.25
57872242 31224 20.5 15.15 5.75
31594962 18874 22.27 12.9 11.05
73882442 31958 16.13 24.9 -13.55
3.1E+008 76547 9.24 6.55 -0.3
26222790 16418 23.45 6.3 -2.95
40908451 31783 29.55 10 -7.2
35824467 28488 30.89 8.1 -1.3
44445582 29536 26.03 10.25 0.75
55476233 27410 19.23 9.25 -2.1
37149517 10949 11.39 6.3 -2.95
17700340 16555 36.49 5 -0.5
1.5E+008 201539 51.31 7.85 0.3
39346260 20449 20.16 9.5 -2.35
27091798 19759 28.25 5 -2.75
45923482 32891 27.7 7.35 -5.45
2.8E+008 476024 66.53 11 6.9
1.8E+008 117581 25.09 19.2 -18
1.3E+008 95638 28.86 21.6 -7.65
2.4E+008 365275 62.2 11.15 7.15
43169815 22903 20.83 7.15 1.3
81215497 68590 33.12 11.8 8
43078740 32694 29.33 8.75 -3.3
81387117 98966 46.83 9.2 5.9
42194978 12452 11.17 6.55 -1.6
1.0E+008 66482 25.05 12.1 4.7
55110532 39228 26.4 10.1 6.2
17964101 14141 28.82 4.2 -1.25
52099916 42432 29.96 6.65 2.55
21904617 16327 27.21 4.8 -0.95
26598984 27191 37.23 5.3 -3.95
21923708 20604 34.45 4.65 -2.2
21337661 15946 27.61 6.85 -5.2
19840971 14871 27.87 9.6 -5.65
16073818 10429 24.25 7.75 3.05
17428838 13918 29.68 5.6 -2.35
25586821 11184 16.42 5 -2.95
20842205 15473 28.2 5.05 -3.9
26097775 24593 36.06 6.6 -0.8
29065971 18979 24.83 10.1 8.65
42572594 50167 44.2 6.3 -0.3
36710161 55864 56.98 7.4 -5
32331508 27512 32.13 7.55 -4
58690119 59009 38.39 8 -2.2
35134834 40179 43.91 6.7 -1.55
30861307 21050 26.23 6.2 -1.05
31471040 20446 25.13 10.4 -3.3
48786801 38529 30.86 12.9 -10.75
34254253 24717 28.44 8.35 -4.05
95654662 101378 42.17 12.6 4.05
26393653 16451 24.6 11.75 -4.2
31462940 24079 30.1 8.25 4.35
27432190 24131 33.95 10.8 -1.25
25071165 18364 28.67 13.85 -8.4
54731730 47962 34.49 9.55 -3.95
1.1E+008 103187 38.94 4.75 0.75
1.1E+008 152152 51.48 16.3 7.15
20319863 11656 21.8 5.85 0.45
2.4E+008 492999 79.65 7.1 -6.4
36106232 38645 40.34 10.2 -9.2
34358979 37282 41.99 7.8 -0.45
39330563 38314 37.95 11 -9.7
72508650 59148 32.47 9.7 0.6
1.2E+008 103847 33.84 11.15 6.65
33858814 22824 26 7.7 -2.8
43676600 26614 23.21 10.6 7.4
31763441 12938 15.4 9.7 -5.9
44281330 35571 30.51 8.15 2.75
63654097 36357 21.15 16.95 -0.35
29093803 18855 24.26 5.9 1.9
36868553 47320 48.39 10.9 -9.5
52809031 34177 24.96 14.5 -7.9
38202282 27249 27.61 8.6 -4.75
1.5E+008 225219 56.96 5.7 2.45
1.5E+008 252115 64.08 7.15 4.65
59059015 77770 49.58 6.15 3.25
57602269 26494 17.22 6.85 -4.45
69426934 57877 30.87 11.65 5.5
33095931 19292 21.76 15.2 -7.9
31654623 17174 20.41 7.3 3.2
51457779 44967 32.81 7.25 0.95
24512328 30819 47.19 4.8 -1.55
38763192 38502 37.28 8.45 0.7
32027739 34860 40.5 8.4 -5.9
34153105 29622 32.41 10.9 4.3
39687039 32973 30.89 6.3 0.5
78429978 76768 36.35 14.8 -11.95
39824195 41815 39.9 7.35 0.3
32572417 22084 25.98 7.9 -2.1
74321537 43112 22.24 11.45 -5.3
34898724 18495 20.09 10.8 6.3
32262252 22715 26.07 9.7 1.05
29274023 10187 12.96 8.3 -4.3
22238542 7401 12.45 7.85 -4.6
28204808 23846 31.82 12.85 -10.1
29051786 17037 22.41 9.5 0.15
25519923 8384 12.62 9 4.8
19815604 4588 8.72 10.75 -4.4
23681110 12792 20.53 12.35 -8.55
28126406 15933 22.07 7.6 1
21762740 8992 15.99 6.1 -3.2
44765610 20157 17.52 13.4 4.6
46125054 33112 27.79 5.8 -1.25
98326289 64643 24.94 24.2 19.65
29817784 26358 32.39 7.05 0.4
30134402 15546 18.91 10 1.75
34617554 24812 26.22 14.5 -12.85
38820246 30860 28.98 12.8 5.1
33768230 19622 20.94 11.1 -3.35
1.7E+008 27695 5.9 13.8 -10.3
47022561 37450 29.22 17.05 8.85
50320836 30177 21.7 13.8 6.1
18769035 9086 17.5 13.1 -10.3
25441988 19686 28.39 5.95 -2.85
38871310 21974 20.89 9 -2.1
50279905 24244 17.64 11.25 7.6
43590375 50817 42.1 11.75 -6.8
81293514 47867 21.58 10 -1.4
68037413 86737 45.93 18.2 14.3
40733071 18594 15.98 9.6 2.45
17918172 8973 17.28 12.5 4.1
22158230 19672 30.3 15.4 -13.6
18981939 8805 15.83 9.75 1.05
26025621 18834 24.75 10.2 -3.7
1.8E+008 448625 85.39 5.65 -1
34876747 25848 25.9 9.2 -3.45
36537837 27794 27.08 10.15 -6.35
56140763 64824 41.38 9.7 5
56106985 28391 17.8 15.6 -10.6
25747956 15052 20.97 7.55 1.5
16791332 11250 24.01 8.85 -6.1
35764163 41104 41.64 8.6 -1.25
67084121 63516 34.32 7.85 -3.45
78786163 37607 17.27 13.4 10.15
80588174 27113 11.87 15.5 7.1
14291890 3872 9.15 12 -1.15
22377781 9832 14.97 10.15 -2.7
29581331 19771 23.04 8.75 2
22818956 15386 23.01 8.05 -2.95
46519813 43579 32.35 18 -15.65
27241959 12108 15.61 8.9 -0.8
28640281 13661 16.57 12 8.9
39632614 8522 7.29 11.75 2.05
1.1E+008 92416 27.32 32.05 18.3
25248582 19734 25.46 10.75 2.4
38192076 11670 9.63 17.9 12.4
48670449 13509 8.35 22.35 -0.45
22264224 17067 23.26 11.7 -5.4
34559795 20293 18.02 12.9 -10.3
32472925 9081 8.81 8.9 -1.6
21931111 10202 14.79 17 -15.7
18078600 16550 29.55 11.6 -8.2
16655828 10052 19.55 8.5 4.1
19159661 7957 13.44 10.95 -4.35
40270960 11087 8.72 18 1
49019623 66740 44.4 18.15 -11.7
19990068 9997 16.67 10.45 9.2
40952336 22646 17.89 18.4 -6.3
27940820 11252 13.63 22.85 -13.3
33393302 9860 10.16 10.8 -2.3
1.1E+008 36213 11.49 12.75 5.6
54427568 13973 8.94 18.6 1.5
45245984 36187 27.52 16.1 -13.1
32977674 21443 22.97 18.2 -7.35
28604743 4937 6.19 10.55 0.45
21301604 3268 5.58 8.6 -2.3
26003808 5350 7.55 15 -1.25
24296150 4350 6.59 13.4 8
25125053 14976 21.29 16.05 2.05
17564409 6849 13.93 12.3 0.25
38657593 21558 20.13 16.75 -13.6
61744435 30602 17.95 29.9 23.5
22615853 4056 6.15 12.5 0.75
23770535 4975 7.09 10.8 -4.5
18060386 8098 15.38 11.85 5.1
33485667 18290 18.68 21.75 2.3
47133167 42369 31 25.15 -22.75
25479561 19165 27 9.75 -6.35
26577248 13640 18.68 11.25 -5.75
16974748 12728 27.66 8.15 -4.3
36000579 21574 22.21 8.35 -4.25
19861913 13041 24.54 4.6 1.15
34054708 11102 12.12 7.8 0.5
51328004 23121 16.95 12.4 -3.65
35379311 14614 15.28 12.5 9.45
30511628 15584 18.71 15.25 -10.9
26388997 11935 16.86 9.45 -7.2
85064407 36129 15.88 13.25 8
34245203 8842 9.5 8 2.3
28517577 8387 10.77 7.1 2.35
41025411 9758 8.7 12.35 -3.05
28612290 7637 9.64 5.75 3.25
1.1E+008 45246 15.05 21 19.25
29527284 12879 14.74 9.4 -1.45
16928863 12910 25.87 7.45 -3.3
22960953 12259 18.23 7.6 -3.1
42170142 16936 13.96 13.2 -3.7
53548986 15905 10.45 19.6 2.25
18381988 7483 13.87 6 0.6
15919160 5668 12.09 8.55 -3.45
22659427 7816 11.73 10 -5.1
40469816 22539 19.16 12.25 3.3
35257782 10.2 -2.65
39632993 35273 30.86 19.9 -15.8
22134853 5570 8.99 8.5 1.55
35586331 6932 6.95 9.75 0.1
25748825 9673 13.52 7.3 -2.3
24679116 7178 10.51 5.7 -0.6
48688686 17939 13.34 11.55 -9.25
34540326 5611 5.95 9.2 -5.25
45952887 13962 11.09 8.4 2.55
64004485 23312 13.18 17.6 10.7
61841197 28307 16.34 9.7 -5.15
1.6E+008 76792 17.17 25 8.45
3.0E+008 72492 8.24 36.25 27.8
45967782 11709 7.98 15.95 9.8
42090420 30807 22.66 12.1 1.45
36132203 20164 16.92 15.05 11.9
37426027 43235 33.33 18.85 10.65
30403797 78340 72.62 4.5 0.6
11214419 20657 51.82 6.3 0.05
15668283 10839 19.35 7.95 -2.85
15509373 15293 28.04 7.55 -4.75
19376419 15131 22.58 10.2 -6
41955232 27713 19.9 11.2 -7.8
42641998 20161 14.33 8.4 2.05
24576872 7148 8.92 10.25 -4.55
19614698 10549 16.47 12.8 -2.9
17085478 9135 16.6 10.5 -6.3
26434685 20092 23.67 18 -6.75
13986229 7390 16.86 8.25 -6.4
13720410 5918 13.98 14.25 -6.25
12736903 6028 15.49 6.15 3.1
13523919 9422 22.73 6.5 3
8699142 4754 17.55 10.7 -6.95
18976893 21666 37.29 4 1.1
21302418 25855 39.53 7.3 -0.5
11225687 12525 36.11 7 -3.15
28577560 32253 36.49 8.45 5.4
9044999 4024 14.14 7.6 1.6
14305786 8361 18.47 9.55 -4.05
14291738 10344 22.85 11.7 10
14096457 9622 21.15 4.8 3.8
29445597 51464 53.75 10 -6.35
19832201 10762 16.95 8.3 4.15
18722196 13654 22.34 10.95 8.25
12465576 7184 17.06 7.1 3.5
33655864 27793 24.59 16.95 -8.75
18502203 10642 17.03 23.1 10.1
23647371 28417 34.8 8.3 0.75
13407469 15891 34.87 6.95 -5.9
17806465 11625 19.03 14.5 6.45
8173920 7805 27.43 4.5 -2.5
22929468 35386 44.67 4.55 -1.75
9583900 5235 15.73 8.15 2.85
20457865 16916 23.93 9.6 -7.35
7033448 7120 29.64 2.85 1.7
10425648 12307 34.26 4.25 -0.15
7842147 6308 23.28 8.15 6.25
42626264 58124 39.07 12.35 -7.95
16321686 11479 20.4 6.7 1.3
22203422 10093 13.36 6.6 -3.95
42310829 20081 13.78 22.4 18.55
25566776 33633 36.23 8.3 -3.9
37487858 38235 29.44 17.1 -12.1
19793318 13031 19.26 10.7 -0.15
39181029 73975 55.35 9.75 -1.25
47195533 68858 43.01 10.95 -2.7
35471583 35043 29.28 12.4 6.25
62181931 74810 34.92 10 2.2
20077723 26073 36.8 9.8 -6.1
15980882 11570 20.53 13.65 1.05
38373260 24197 17.19 23.25 6.05
57483704 55442 27.8 41.9 -35.85
23016153 16600 22.41 12 -6.25
29076554 23809 26.39 10.7 -9.45
22473267 22960 33.74 4.2 -1.95
40377672 46057 38.08 18.75 -16.05
24383930 20380 28.54 14.45 3.5
24934744 17242 23.11 11.6 2.15
43887408 58763 44.57 9.9 -7.45
1.3E+008 310983 82.2 6.85 -5.7
31374897 38489 42.21 4 -1.65
50882327 89930 60.87 5.95 1.4
32615793 37407 39.26 5.85 -3.2
20921743 27510 45.15 3.7 -2.85
28909869 24323 28.94 5.2 -0.2
1.5E+008 286751 64.13 11.7 -8.9
26168468 28079 37.85 7.4 -2.35
14634827 12742 30.81 7.05 5.45
20298320 8258 14.16 8.45 0.6
60853105 78757 45.18 9.35 -3.85
15421760 23047 52.58 6.2 -3.05
23766533 25050 37.33 10.4 -7.9
73987781 92962 45.32 6.6 3.05
78596071 50618 23.91 7.95 -6.2
10297758 7441 26.6 9.35 0.05
17262025 20600 43.63 8.8 -6.95
10682604 12288 42.58 4.6 -1.3
10709445 8863 30.82 3 -2.1
7622392 7313 35.77 3.65 -2.25
16058252 8134 18.89 5.45 -0.85
17616593 9555 20.24 7.15 -1.35
30966252 18003 21.58 13 11.35
29304698 24849 30.61 10.9 -8.55
14534852 13890 35.3 8.25 -7.2
25768523 19175 28.02 10.75 -8.45
13800487 7830 21.89 6.1 -1.7
9970304 5604 21.59 5.95 0.5
17679479 13615 29.76 6.15 -2
19635029 11786 23.47 9 -3.6
45453323 16310 14.14 11.9 -3.8
20019300 11410 22.45 11.05 -4.1
9268854 6082 26.04 6.7 -2.55
36281521 18516 20.5 10.2 -8.2
51617743 35419 27.79 26.35 14.5
10993138 5563 20.33 9.7 -4.75
28497300 7276 10.29 12.45 3.7
13542319 8230 24.28 8.6 -0.7
19921404 7510 15 10.25 -5.75
26297875 12469 19.01 6.25 -0.85
4.3E+008 1033578 96.12 7.65 2.25
34625306 27334 31.64 11.5 1.6
15568156 7580 19.29 7.8 0.4
12541637 7632 24.08 7.4 5.65
18295518 14277 30.91 7.05 0.6
38469079 36379 37.19 9.35 5.5
26673781 16644 24.09 15.2 3.25
13858757 23618 65.77 8 -0.8
18149169 8153 17.27 15 11.8
43532403 80629 69.31 13.45 -1.5
15657940 6626 16.12 25.45 -13.25
9661958 5050 20.3 7 -0.7
15522972 5924 14.84 9 2.75
47596782 31214 25.52 20.5 8.25
35222032 12356 13.31 13 9.15
1.1E+008 13441 4.48 17.95 -6.35
15244729 5677 14.58 9.8 0.15
13822636 11371 32.13 14.45 -9.25
12224392 5529 17.89 6.4 1.65
14184594 5368 14.78 8.5 0.2
16057958 4622 11.31 8 2.55
19874786 8134 15.98 8.95 -1.55
21095740 12031 22.21 14.2 12.8
8687209 7540 32.94 7.3 -2.8
25289024 22359 33.63 11.05 4.2
23757996 13245 21.1 13.3 7.55
14474004 8851 22.47 13.95 -8.25
18768284 13118 25.97 9.15 4.2
18360948 13300 26.73 8.4 -0.85
28633146 36421 46.22 14.7 4.2
25272266 23242 33.68 12.6 -7.3
25111061 11800 17.34 9.25 3.35
22318108 10996 18.04 9.7 5.05
15630874 11708 27.04 8.85 -7.05
20988644 9198 15.95 12.35 7.05
19803484 10361 18.75 10 -5.15
15902978 9790 22.41 11.8 -8.75
18911154 10966 21.52 9.2 -7.4
16720920 8555 19.18 6.8 -1.7
43546686 37633 32.43 8.75 -2.85
21727333 17934 31.41 12.15 -5.3
16420350 10002 23.61 10.25 -6.4
3.4E+008 839299 95.72 11.4 -8.8
20586893 11463 22.02 5.95 1.75
39914366 30375 30.3 11.9 -1.6
69747790 38867 21.73 12.9 -1.2
15767788 7097 17.95 6.95 -1.7
35956424 34693 38.55 18.6 -15.3
27194543 9050 13.48 15.95 9.2
24622281 16999 27.74 12.45 0.8
32952553 23529 28.06 20.15 14.5
18108229 7870 16.65 8.55 -2.65
24385236 20272 32.16 10.5 3.85
17386478 12109 26.26 9.3 -2.95
25206992 26080 39.21 10.5 -2.8
26984762 14235 20.19 6.7 -3.2
1.3E+008 306705 87.2 10 -4
42824250 73504 66.83 9.05 2.5
17376360 10578 23.23 8.25 2.8
92161616 124265 50.96 15.6 -13.6
32872547 20925 24.86 11.45 6.55
17051796 15486 34.68 7.35 4.7
16252015 12728 29.77 5.9 -0.55
38384648 51551 51.18 13 -8.75
15134132 11378 29.2 10 -6.35
96628411 152088 61.98 5.9 2.85
32231687 27383 33.06 12.25 4.8
33908689 25805 28.95 8.65 -2.45
38743728 40073 40.35 18 -17.25
41389935 26864 26.15 11.1 -1.1
24643905 15402 25.4 8.4 -1.75
26071467 12756 19.93 5.45 0.55
38356078 18602 19.75 12 -5.95
36531400 8936 10.07 10.3 6.1
26884575 14026 21.24 8.6 -5.95
57651057 57313 40.75 12.15 2.95
27562837 12930 18.98 8.85 -3.35
44762948 27107 24.34 12.15 4.65
65360834 89710 55.38 15 -10.1
65332269 88565 55.48 5.85 0
17453534 7028 16.47 7.65 -4.1
34148211 14546 17.5 8.4 4.1
38649626 12692 13.33 8.1 0.9
67143511 46555 28.43 21.95 -18.7
64126174 69869 45.46 21.55 13
73191701 80588 45.16 7.8 -0.25
77084623 50411 26.59 15 10.55
1.1E+008 99901 37.02 15.7 2.95
82444211 45893 23.06 16.55 -5.05
72298298 87575 51.39 11.4 -8.95
72490545 38911 23.33 15 -3.2
2.4E+008 444112 79.74 7.05 0.8
66117443 81789 53.14 9.15 4.85
27329971 15777 24.4 5.45 0.7
47704672 37981 33.59 8.85 0.8
38882880 32882 35.29 8.9 -1.2
51364808 61291 49.98 10.6 -5.8
50050504 49878 42.25 12.4 -9.9
75292269 102486 58.8 8.6 -3.65
28326986 22641 34.61 7.5 -0.25
1.8E+008 304024 73.22 13.95 -9.3
90535658 102646 49.92 22.4 15.4
58611243 59837 43.27 7.25 -0.95
63317145 53055 35.75 10.3 -2.2
69294487 57418 35.08 15.6 0.25
55392162 67762 52.35 9.1 0.3
36246012 40836 48.46 9 -5.8
2.0E+008 337927 72.04 17.9 7.65
82184121 103540 54.15 14.35 7.75
53784714 34653 27.15 14 -10.95
38448250 31741 35.88 14.15 -9.85
34163046 16258 21.23 11 6.3
18373193 9786 23.69 6.8 2.75
20202095 15173 33.25 4.15 2.65
47257703 56344 53.22 10.45 5.8
24562630 9908 17.74 10.55 5.65
47581875 52973 49.23 10.3 6.85
25392593 6555 11.22 9.9 0.3
5.8E+008 1197884 91.39 16.9 -7.95
25593974 15736 27.47 6.7 4.15
94922015 128141 60.34 19.5 14
1.5E+008 294095 83.43 9.05 3
2.3E+008 362649 69.41 20 15.4
4.3E+008 915803 88.53 15.85 1.95
1.3E+008 163942 54.27 8.55 -3.45
90199778 84659 39.36 19.85 3.2
1.0E+008 70615 29.6 26.3 -18.45
67256398 30059 19.87 12.5 -9.75
34637573 15691 20.82 14.65 -5.1
21243650 10753 23.56 11.25 -1.1
21062596 13798 30.63 7.55 0.25
38895899 25616 31.21 13.9 -3.05
35956059 14447 18.86 8.75 -2.8
38869632 10785 12.99 12.3 6.1
50956898 18252 16.89 21.6 -14.65
20847411 10595 24.46 13.05 -9
42901396 19992 22.91 15 -2.05
32312617 10619 16.15 8 -1.25
60931633 37095 29.84 14.5 9.25
58548195 60550 49.25 10.5 6.05
33980157 15788 22.12 11.55 -2.3
88631516 108267 58.15 13.1 0.75
29885879 10559 16.8 9.55 -2.4
36477423 19914 26.34 18 -13.65
49737399 16463 16.39 15.85 -0.1
40871127 36162 43.13 9.2 1.05
1.6E+008 235946 72.01 20.2 16.7
74014752 80400 52.15 14.5 -7.85
39894079 24035 29.32 7.9 -6.2
86655187 71760 40.42 8.35 3.3
1.5E+008 127497 39.94 15.15 -5.75
60809844 31867 25.55 11.35 -10
91166762 29817 16.35 16.75 -5.05
3.9E+008 357898 46.57 39.3 -36
3.6E+008 74009 11.09 41.3 18.15
93451244 94035 51.05 15.55 8.35
38080411 19862 25.84 13.25 4
60297238 30462 25.03 13.45 9.5
40974489 27790 33.05 18.05 4.1
5310322 3553 32.19 4 -0.65
41312056 18432 21.52 10.15 -2.6
88080338 47008 25.54 25.3 16.55
23138294 10513 20.84 10.65 4.75
28864893 21395 33.28 11.75 -4.7
34449410 19090 25.13 11.75 3.45
35073467 17142 21.87 9.5 2.6
9667694 4761 21.79 6.95 2
37782712 44263 51.82 10 1.65
33696599 43942 58.26 8.25 4.95
44031499 57052 57.1 7.15 0.9
50615222 31683 27.49 13.8 2
23490252 13768 25.81 13 -12.35
27338958 8535 14.09 12.65 -3.15
28771510 19586 30.5 17.8 6.15
37162467 7222 8.61 18.75 -6.8
36010871 18792 23.49 9.1 6.4
17164078 4636 11.95 8.3 -0.55
29092853 15409 23.8 16.35 -10.4
22392566 5467 10.97 13.3 4.2
16101601 6805 18.96 9.3 0.5
20347800 12361 27.35 13.3 3
31139930 11879 16.98 16.55 -6.95
24118249 10970 20.64 16.5 -11.9
28612456 6108 9.73 11.7 -3.85
32169123 19166 27.56 7.8 4.55
35383202 23146 29.72 12.25 1.25
26988477 10298 17.48 8.85 -2.05
45073375 28471 28.62 10.6 2.35
20937234 11583 25.18 9.4 1.7
26148389 10087 17.45 13.25 3.05
31012437 28088 40.72 8.45 -6
63136425 44878 32.44 17.05 -11.7
56928127 27303 22.13 14.05 3.3
77276299 74594 43.83 14.6 12.4
86941705 76264 38.85 10 8.8
36119155 16643 19.94 11.15 5.25
21079760 12056 24.73 9.85 6.5
46222331 51411 47.59 8.15 -5.6
25422583 14027 23.95 9 0.25
33367803 21860 28.27 12.2 4.45
35294621 38402 46.65 11.9 -1.9
18188844 7829 18.58 5.7 -1.75
28574704 10734 16.14 12.05 4.6
53880260 43199 33.77 18.6 13.9
36269246 15483 17.58 9.75 -2.55
1.0E+008 54511 22.09 28.85 24.65
1.1E+008 66127 24.1 28.4 -26.35
16039517 13753 35.17 10.9 -8.15
16067754 6277 16.41 5 -3.15
15059262 6594 18.55 7.25 -3.3
21202709 15491 31 9.4 -0.45
29520516 24086 34.59 7 -1
27756407 13047 20.05 12.9 -10.95
21848490 18233 36.4 6.45 3.35
37319500 51198 59.36 10.85 9.1
21370032 13121 26.13 9.15 -3.45
30799314 14981 20.8 11.4 -4.1
2.8E+008 580669 89.9 11 -7.95
15846770 5777 16.08 10.5 -4.6
24182457 10024 18.23 9.75 4.45
21749811 13106 26.58 9.7 -4.5
26065832 11096 19.02 9.85 -6.7
20488376 11925 26.43 7.55 -5.3
52070041 24379 21.23 20.4 -8.9
22581892 10135 20.74 13.4 7.45
18972462 8083 19.39 7 -5.4
27845616 11157 18.25 11.4 -6.9
80300868 42087 24.35 23.1 5.65
36261417 12485 15.79 11.7 2.85
41520120 41783 46.22 15.9 -6.6
51404345 56659 50.8 11.1 -6.45
32114905 19309 27.75 9.55 5
5411908 3732 31.5 6.45 -0.95
28301676 17930 29.17 10.5 -1.95
42075611 19958 21.88 9 -4.6
81358346 60286 34.08 13.55 11.05
1.2E+008 60784 22.66 9.8 2.85
58605642 46221 36.29 10.1 4.75
1.2E+008 110199 44.2 8.45 0.1
94204231 66277 32.11 20.05 18.65
57301857 50237 38.45 12.6 4.6
19047511 8396 19.46 7.7 -5.6
55205921 18596 15.11 16.1 -11.25
93649098 40663 19.54 19 1.2
86741680 58918 29.95 11.8 7.4
56617172 35504 26.74 20 16.45
46680297 25646 23.25 18.8 -14.05
55991522 38330 29.59 12.55 3.25
84843886 54102 27.68 16.8 -2.15
59347024 47774 34.28 16.25 -6.25
2.0E+008 252202 53.3 14.7 2.6
1.7E+008 69275 16.32 27.5 25.85
62642188 38990 24.1 12.35 7.95
55913030 62905 43.04 9.15 -2.6
50730182 34018 25.83 10.65 -9.45
62752237 44700 27.52 13.5 10.45
40975711 20331 18.71 7.9 1.2
46161932 31294 25.3 6.5 -0.1
95695496 97432 37.9 15.5 -10.35
1.4E+008 99983 28.32 28.6 -23.95
88093276 72389 34.73 39 -19.95
48290635 24483 21.5 13.15 -0.75
45321687 32095 29.76 17.9 11.25
1.2E+008 195929 68.57 17.4 -11.15
44011683 22571 21.72 17.25 -14.45
89484237 41152 19.73 25.9 20.4
1.4E+008 84560 25.21 26.95 2.15
59075185 48189 32.89 12.2 7.45
23042499 14929 25.47 9.5 -3.1
96337400 51476 21.18 20.3 7.05
54804274 48422 33.59 13.5 12.3
40802739 58869 53.31 10.55 5
44072165 43292 35.64 10.7 0.95
26645263 26019 35.78 13.7 -9.2
7991626 4421 20.57 5.5 -4.2
7595704 5245 25.85 8.1 -1.3
23450527 17090 26.88 9 0.1
25716728 12211 17.81 11.85 1.4
9309008 3703 14.68 8.05 -7
19215192 17096 33.13 15.7 -13.7
17767612 10616 22.72 9.65 -4.8
30856680 19624 24.44 7 3.2
82458180 104099 48.09 10 3.6
13172509 10408 29.59 5.25 0.35
15955971 10117 23.64 6 3.25
45108750 54507 44.55 8.1 0.3
20316918 8715 15.83 9.1 -4.4
19540935 15205 29.04 6.8 -3.95
38925640 55800 53.99 7.95 3.95
23260116 19576 15.6 8.1 6.35
10165764 9488 17.02 13.45 -2.4
52892326 50916 34.77 10.35 -5.2
22507282 21182 34.87 13.2 -10.7
22127294 27714 47.22 5.95 0.9
8823426 2318 9.84 6.5 -1.45
34700528 17840 19.36 11.6 -5.5
34527959 29593 32.77 10.5 4.4
34423255 37112 40.84 11.3 6.85
29980535 10546 13.15 10.05 1
63179147 37635 22.2 15.45 1.05
56487816 79204 51.08 21.3 17.15
879025 1249 50.24 2.3 -1.65
39375800 57334 51.58 8.55 -0.05
86654023 172212 69.86 15.1 -11.45
23356145 28562 44.82 19 -12.9
12459624 8321 25.02 13.5 -2.85
24290488 16264 24.95 11.2 6.7
30676900 22135 27.03 13.8 -5.55
17493812 13747 29.16 9.65 -4.7
18401617 13985 28.59 16 -10.6
70001283 112202 61.2 11.75 -8.1
23769014 24118 38.84 15.1 4.95
33560971 41979 47.89 8.1 7.05
16298544 15913 36.97 10.75 -5.45
42039798 54337 48.92 13.2 11.2
14876909 12214 30.48 7.7 -3.35
22814164 19590 31.74 4.4 1.6
22863706 18021 28.88 12.45 9.7
19714272 12147 21.98 10 -6.6
34512150 41927 44.12 10.85 6.6
18825183 35164 66.77 4.55 0.45
7713657 15103 69.71 6.65 -4.85
8226871 5887 25.8 5.4 1.8
10482589 5404 18.48 9.55 -3.9
16944604 14565 31.1 5.15 0.4
14019608 9056 23.07 15.1 8.1
5330696 4930 32.67 8.4 -7.9
18463490 17738 34.32 12.9 9.2
6835209 8858 45.19 5.5 -4.25
38819153 90648 81.79 4.7 -2.9
9796195 14839 54.06 6.25 -4.05
18562136 12444 23.86 16.1 -4.6
13873475 11552 29.94 12.65 5.35
20994783 18523 31.38 12.65 -7
39985538 45495 41.53 10.6 5.1
31643290 44544 50.1 11.9 8.9
34903071 27763 27.96 14.9 4.7
46928802 12701 9.41 11.25 1.3
10520543 12770 41.77 6 0.1
5892379 5436 31.82 6.45 1.1
9482050 9986 36.92 7.5 0.4
34541481 83276 84.35 11.2 7.9
4726267 5292 38.43 2.55 0.2
7665943 7605 34.35 9.1 -6.1
8451374 9410 38.97 5.3 -2.35
11066618 12522 39.93 7.35 1.5
25371803 27418 37.95 5.6 0.2
20049869 30083 52.31 6.85 2.2
1.5E+008 405293 96.45 5.35 -1.25
1.9E+008 534776 95.85 8.2 -2.5
2.5E+008 710658 96.56 8.1 2
12892149 15441 41.36 7.95 -1.7
16036132 22832 49.09 13.35 11.8
5977869 4245 23.9 7.75 0.95
4331386 4187 32.61 6 -1.45
16744005 27449 55.15 5.75 0.75
9287314 7200 26.74 11.85 -6.55
4002911 3158 27.06 2.7 -0.85
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1261.25 1269.4 1249.35 1262.45 1261.349 472417 1932
29-Dec-16 1236.9 1261.4 1230.25 1256.05 1246.711 42773 2364
28-Dec-16 1238.05 1247 1225.25 1236.9 1237.785 142322 2433
27-Dec-16 1225 1236 1212.95 1231.8 1221.593 38495 2129
26-Dec-16 1220 1224 1207 1222.15 1219.425 97232 2558
23-Dec-16 1218 1231 1208.95 1225.2 1224.779 48719 1596
22-Dec-16 1236.15 1236.15 1214 1218.8 1222.919 98637 2610
21-Dec-16 1240 1257 1232.4 1236.85 1248.786 48790 2388
20-Dec-16 1250.25 1252.8 1229.8 1238.05 1238.967 38524 1790
19-Dec-16 1268.8 1268.8 1245 1250.25 1257.192 34520 1321
16-Dec-16 1265.6 1280.1 1265.6 1270.35 1272.704 77321 2017
15-Dec-16 1267 1276 1255.9 1259.55 1266.091 41727 1838
14-Dec-16 1272.3 1276.4 1258 1265.75 1267.004 42643 1632
13-Dec-16 1261.55 1280 1251.2 1276.95 1271.877 29207 1026
12-Dec-16 1268.25 1277.5 1255.75 1262.4 1263.913 20632 1201
9-Dec-16 1287 1287.3 1260.5 1267.1 1268.824 63299 2658
8-Dec-16 1270 1292.35 1270 1287.15 1283.772 47592 2215
7-Dec-16 1242 1282.45 1242 1265.45 1266.284 106838 3265
6-Dec-16 1220.2 1259.8 1220.2 1243.8 1242.068 107253 2108
5-Dec-16 1241 1241 1185 1218.55 1209.986 80394 3903
2-Dec-16 1236 1259.2 1235.65 1240.05 1242.883 61055 2575
1-Dec-16 1275 1285.75 1261 1269.95 1276.793 970464 2350
30-Nov-16 1260 1271 1238.95 1264.7 1255.549 52986 3387
29-Nov-16 1247.25 1284.3 1244 1255.5 1266.699 49301 2400
28-Nov-16 1240 1251.45 1234.1 1247.25 1241.777 89516 2078
25-Nov-16 1230 1258.9 1210.55 1241.8 1231.771 66185 2417
24-Nov-16 1225.95 1228.8 1213.5 1218.35 1222.3 30127 1589
23-Nov-16 1247.45 1254.5 1206 1225.95 1223.451 47790 2171
22-Nov-16 1228.8 1251.15 1225 1247.45 1240.118 36331 1480
21-Nov-16 1252 1252 1215 1225.15 1232.806 167191 4878
18-Nov-16 1251 1262 1244 1250.9 1252.315 192087 2510
17-Nov-16 1257 1269.5 1238.5 1249.9 1251.622 56591 2535
16-Nov-16 1226 1264.8 1223.2 1254.6 1235.51 185068 2689
15-Nov-16 1268 1268 1201.6 1226.2 1216.381 1847613 7940
11-Nov-16 1320 1320 1261.85 1271.5 1287.175 507726 6429
10-Nov-16 1369 1369 1315 1332.05 1336.305 227637 6467
9-Nov-16 1339.6 1364.2 1309 1349.1 1335.145 890213 7065
8-Nov-16 1380 1392.55 1365 1388.75 1373.464 201441 1743
7-Nov-16 1387 1400 1372 1379.45 1383.336 49072 1941
4-Nov-16 1395 1405 1378.65 1385.9 1390.089 33344 1537
3-Nov-16 1395 1411.55 1395 1400.8 1404.674 35422 1554
2-Nov-16 1400 1409 1392.8 1403.9 1401.057 108016 3647
1-Nov-16 1380.85 1431.1 1377.7 1416.65 1417.484 230013 4357
30-Oct-16 1395 1398 1375.25 1380.85 1382.359 13436 656
28-Oct-16 1371 1390 1363.35 1388.1 1379.02 48193 2645
27-Oct-16 1336 1398.45 1329.55 1383.4 1359.417 164994 5794
26-Oct-16 1340.5 1344 1320 1335.95 1332.352 89141 4645
25-Oct-16 1351.65 1351.65 1328 1339.8 1340.627 31030 1352
24-Oct-16 1338 1365 1333.5 1351.65 1346.314 50492 2024
21-Oct-16 1360 1360 1331.5 1336.5 1337.166 65570 3013
20-Oct-16 1349 1367 1346.25 1359.05 1359.266 50026 2326
19-Oct-16 1356.2 1359.3 1335.95 1342.1 1344.602 157984 1813
18-Oct-16 1310 1354.05 1308.15 1351.8 1337.998 357430 4373
17-Oct-16 1320 1320.75 1298.55 1302 1305.691 498500 3376
14-Oct-16 1341.5 1354 1315.65 1319.2 1325.983 53800 2844
13-Oct-16 1385 1385 1335 1338.45 1348.232 87715 3707
10-Oct-16 1411 1412 1386.2 1391.8 1393.318 23373 1702
7-Oct-16 1425 1425 1398.6 1405.6 1410.257 106300 2039
6-Oct-16 1424.9 1433 1420 1423.8 1425.964 29616 1690
5-Oct-16 1435 1440 1414 1420.8 1422.946 22285 1408
5-Oct-16 1435 1440 1414 1420.8 1422.946 22285 1408
4-Oct-16 1430 1433.9 1417 1429.45 1425.823 31062 1467
3-Oct-16 1395 1428.9 1387 1425.1 1403.522 66342 2068
30-Sep-16 1400 1400 1383 1393.05 1389.386 27215 1887
29-Sep-16 1430.75 1432.45 1392.55 1400.1 1404.522 70260 2100
28-Sep-16 1384.05 1432 1384.05 1422.95 1424.687 34288 1377
27-Sep-16 1413.75 1422.5 1406 1417.7 1414.105 30954 1235
26-Sep-16 1421 1421 1404 1413.75 1407.1 443917 3821
23-Sep-16 1420 1427.15 1412.55 1424.6 1422.398 159410 1915
22-Sep-16 1406.15 1418 1404.2 1413.5 1409.735 71558 1364
21-Sep-16 1392.95 1406 1385 1392.2 1402.261 252642 2735
20-Sep-16 1394.1 1397.95 1383 1393.55 1389.226 26159 1170
19-Sep-16 1399.5 1401.95 1387 1394.1 1391.311 134089 2501
16-Sep-16 1414.65 1416.4 1392.1 1400.35 1404.721 323730 3015
15-Sep-16 1395.3 1414 1390 1409.1 1402.157 65947 2451
14-Sep-16 1390 1397.9 1378.35 1392.5 1391.489 248639 2413
12-Sep-16 1400.1 1401.25 1373.25 1394.65 1392.239 66373 3062
9-Sep-16 1437.35 1437.35 1398 1410.85 1407.409 95257 5134
8-Sep-16 1433 1443.2 1428.7 1437.35 1435.898 32654 2939
7-Sep-16 1450 1463.25 1418.5 1427.7 1430.487 52764 3404
6-Sep-16 1440 1461.85 1440 1454.9 1452.152 117393 4441
2-Sep-16 1424 1441.6 1421 1438 1437.239 618244 3484
1-Sep-16 1406.15 1427.4 1405 1421.9 1418.98 66653 3036
31-Aug-16 1392 1413.75 1392 1406.15 1403.881 71030 4753
30-Aug-16 1377.6 1410 1368.45 1392.3 1387.087 80660 1733
29-Aug-16 1364.35 1379.5 1358 1375.1 1373.591 52902 1580
26-Aug-16 1362 1370.85 1349.35 1366.95 1356.494 69234 2316
25-Aug-16 1384.25 1389.5 1352.5 1357.6 1375.195 59385 2574
24-Aug-16 1400 1400 1366.75 1384.25 1380.342 297363 2415
23-Aug-16 1384 1384 1364 1376.05 1375.306 921015 4195
22-Aug-16 1370 1380.8 1360 1377.75 1375.287 36830 2074
19-Aug-16 1370 1375.15 1360 1369.65 1363.933 70767 2031
18-Aug-16 1377.5 1377.5 1364.4 1374.15 1372.92 48825 1191
17-Aug-16 1358 1371.75 1354 1365.4 1363.482 29224 1384
16-Aug-16 1382 1383.75 1349.1 1359.8 1357.039 93433 4144
12-Aug-16 1362.9 1381 1352.8 1378.6 1370.188 86602 3431
11-Aug-16 1337 1352.7 1330 1348.75 1343.215 88262 2368
10-Aug-16 1348 1349 1325 1337.45 1335.191 63517 2508
9-Aug-16 1375 1375 1332 1342.7 1356.825 166971 4172
8-Aug-16 1345.5 1370.5 1345.5 1367.45 1359.689 67455 2663
5-Aug-16 1329.9 1350 1323.9 1340.45 1335.272 880032 2930
4-Aug-16 1340 1340 1314 1319.85 1320.833 152183 1669
3-Aug-16 1342.1 1342.1 1317 1325.25 1324.349 91632 5096
2-Aug-16 1374.9 1374.9 1335.5 1341.95 1346.833 64706 3567
1-Aug-16 1380 1396.85 1367 1374.5 1379.647 166317 3185
29-Jul-16 1405 1406.95 1373.05 1374.35 1380.828 150938 5008
28-Jul-16 1387.8 1409.95 1375 1401.25 1391.468 139673 5392
27-Jul-16 1373.1 1398 1371.5 1387.8 1384.041 158867 6826
26-Jul-16 1382 1382 1363 1367.6 1372.722 33368 1781
25-Jul-16 1355.65 1384.9 1350.5 1380 1377.648 132145 3422
22-Jul-16 1331.65 1358.5 1327 1355.65 1344.886 175549 3791
21-Jul-16 1339 1345 1329.35 1332 1337.747 76249 3942
20-Jul-16 1339 1345.1 1326 1334.95 1334.092 61225 2827
19-Jul-16 1352.8 1356 1331 1338.4 1335.961 137006 1978
18-Jul-16 1360.2 1385.55 1338.1 1345.2 1359.616 983180 6575
15-Jul-16 1328 1364.5 1323.55 1360.25 1349.807 190834 6563
14-Jul-16 1345 1345 1318.05 1336.25 1325.595 148489 4211
13-Jul-16 1335 1337.9 1316 1328.6 1326.072 55355 5924
12-Jul-16 1315.2 1336 1315.2 1332.75 1326.338 64111 3421
11-Jul-16 1298 1317.9 1298 1313 1310.009 95329 5546
8-Jul-16 1290.95 1300.45 1273.1 1282.9 1281.803 116909 3877
7-Jul-16 1260 1294.35 1252.5 1290.95 1282.04 111057 5370
5-Jul-16 1256.1 1261.95 1246.5 1259.3 1255.243 52929 1664
4-Jul-16 1250.8 1265.2 1247.5 1252.45 1255.16 55885 1864
1-Jul-16 1240 1262.5 1239.7 1244.65 1253.623 125354 4086
30-Jun-16 1254 1266 1243.75 1252.7 1254.549 70472 3503
29-Jun-16 1232.05 1250.9 1231.5 1247.6 1244.851 92743 2836
28-Jun-16 1219 1232.75 1212 1229 1223.185 55471 2605
27-Jun-16 1208 1229.5 1208 1216.95 1221.397 79014 3546
24-Jun-16 1218 1227 1199.9 1223.65 1212.844 244731 7548
23-Jun-16 1230.1 1249 1229.05 1242.55 1239.972 67537 2946
22-Jun-16 1235 1241.9 1225.05 1238.2 1232.149 174373 3524
21-Jun-16 1230 1241.25 1220.65 1237.75 1232.883 62557 3101
20-Jun-16 1211.55 1234.05 1207.85 1227.6 1225.158 74185 3094
17-Jun-16 1217.9 1236 1211.5 1227.8 1223.086 141369 5905
16-Jun-16 1197.3 1205.5 1183 1201.3 1195.23 62099 3046
15-Jun-16 1212.95 1212.95 1190.5 1205.85 1201.924 78248 3251
14-Jun-16 1207.25 1212 1190 1199.5 1196.363 53809 2507
13-Jun-16 1228 1230.8 1202.05 1207.25 1230.181 1628775 2732
10-Jun-16 1243.75 1251.75 1228.55 1230.8 1235.183 115824 4564
9-Jun-16 1256 1257.8 1233.95 1238.4 1241.65 41963 3166
8-Jun-16 1259 1267 1248.5 1260.35 1262.495 50832 2648
7-Jun-16 1247 1258.95 1243.25 1250.45 1249.989 52771 2587
 6-Jun-16 1259 1265 1248 1251.7 1253.768 54952 3579
3-Jun-16 1262 1267.5 1246.65 1255.5 1257.697 51714 2660
2-Jun-16 1238 1263 1232.5 1260.55 1249.497 40631 2535
1-Jun-16 1242 1247 1230.55 1241.35 1240.065 33829 1875
31-May-16 1239.8 1249 1223.5 1238.9 1236.776 51976 2352
30-May-16 1257 1258.9 1213.3 1230.55 1231.528 95994 5486
27-May-16 1228.5 1266.5 1219.05 1257.3 1246.922 185414 7335
26-May-16 1206 1233.7 1191.4 1227.5 1212.138 97331 4472
25-May-16 1185 1212 1183.6 1206.95 1202.523 178644 3944
24-May-16 1175 1177.8 1160.6 1173.3 1169.365 54268 2844
23-May-16 1179 1184 1158.1 1160.6 1165.227 159820 3826
20-May-16 1180 1193 1172.85 1180.1 1185.315 36993 2414
19-May-16 1208 1208.05 1173.5 1176.7 1183.729 58319 3391
18-May-16 1208 1213.8 1196.5 1208.2 1205.617 60527 2924
17-May-16 1193 1228.8 1193 1216.25 1216.801 113154 6362
16-May-16 1168 1191.05 1160.5 1187.3 1167.279 577969 3821
13-May-16 1196 1203.35 1158.75 1166.05 1170.881 76927 5161
12-May-16 1215.5 1216 1190 1195.35 1200.008 56229 3235
11-May-16 1200.05 1220.55 1200.05 1203.65 1208.9 52069 2989
10-May-16 1200 1220 1197.95 1218.5 1212.584 79672 3118
9-May-16 1172 1206.95 1171 1204 1196.352 149988 6308
6-May-16 1163 1173 1149.5 1167.6 1162.726 73570 3374
5-May-16 1138.9 1175.5 1135.85 1163.85 1163.794 175575 8220
4-May-16 1099.5 1138 1099 1131 1130.422 1142509 5098
3-May-16 1100 1116 1096 1099.5 1101.543 232838 6332
2-May-16 1097.95 1097.95 1079.05 1092.75 1089.459 206820 7752
29-Apr-16 1083.3 1102 1075.6 1088.8 1088.063 97312 3665
28-Apr-16 1124 1125.1 1083 1087 1099.415 80303 4671
27-Apr-16 1123.25 1128.45 1114.5 1123.05 1120.125 44195 2566
26-Apr-16 1111.6 1132 1103.9 1127.85 1117.16 66679 2551
25-Apr-16 1130 1130 1107 1111.6 1115.205 49728 1917
22-Apr-16 1148.7 1152 1122 1131.4 1129.516 180636 4659
21-Apr-16 1146.7 1156.8 1140.75 1148.7 1150.122 97027 3292
20-Apr-16 1146.35 1158.5 1134.7 1138.4 1146.365 103804 3574
18-Apr-16 1125 1136.55 1093.7 1127.3 1125.554 389633 3863
13-Apr-16 1098 1116.5 1097 1113.2 1110.099 105943 4095
12-Apr-16 1085.05 1091.7 1076.1 1089.6 1086.173 84489 3388
11-Apr-16 1100 1100 1060.15 1079.65 1075.042 164073 4834
8-Apr-16 1081 1083 1070.45 1079.05 1075.619 82180 3560
7-Apr-16 1102 1110 1067 1072.65 1074.766 533053 10845
6-Apr-16 1110 1110 1092.1 1101.1 1099.303 273691 5893
5-Apr-16 1113 1113 1088 1103.4 1102.23 306913 6285
4-Apr-16 1116 1121.8 1098 1104.15 1102.598 209941 5693
1-Apr-16 1104 1117 1093.3 1111.55 1101.409 404846 12009
31-Mar-16 1115 1117.4 1098 1105.55 1106.022 400695 9092
30-Mar-16 1122 1130.1 1111.2 1115.55 1115.144 317666 8135
29-Mar-16 1140 1142.35 1123.35 1127.7 1131.585 210903 7272
28-Mar-16 1164.4 1167.45 1139 1142.9 1145.552 248020 6322
23-Mar-16 1160 1167.75 1143.75 1163.1 1154.284 73561 3823
22-Mar-16 1144.95 1174 1136.5 1166.55 1148.395 83851 2643
21-Mar-16 1135 1157.05 1129.55 1152.05 1141.976 153569 4065
18-Mar-16 1114.7 1132.5 1104.55 1127.65 1110.938 386250 3280
17-Mar-16 1133 1151.15 1104.4 1109.7 1116.986 212008 5269
16-Mar-16 1107 1129.5 1096.15 1125.95 1106.604 153936 5006
15-Mar-16 1149 1149 1109 1114.1 1119.805 224302 9080
14-Mar-16 1160 1174 1147.45 1156.05 1159.593 42189 2275
11-Mar-16 1159.95 1166.95 1147 1158.75 1156.816 58053 2545
10-Mar-16 1132.5 1156 1122.5 1152.6 1143.906 133927 5323
9-Mar-16 1147 1147 1107.3 1131.05 1123.092 88237 3228
8-Mar-16 1127.8 1149 1120 1146.05 1140.788 524688 3159
4-Mar-16 1123.55 1136 1105 1128.5 1120.467 67632 3125
3-Mar-16 1115 1134.8 1108.95 1123.6 1121.889 98148 2817
2-Mar-16 1080.05 1106.9 1076.65 1100.25 1097.537 91383 4017
1-Mar-16 1062 1071.75 1048 1068.75 1060.463 75737 2840
29-Feb-16 1060 1078 1024 1061.55 1057.443 205188 6166
26-Feb-16 1056.9 1058.8 1048.5 1054.7 1052.39 449689 4092
25-Feb-16 1025 1049.95 1012 1041.9 1024.191 267190 3545
24-Feb-16 1051 1051 1020 1022.95 1036.476 258334 5068
23-Feb-16 1060 1060 1040 1051.1 1054.888 1976892 3085
22-Feb-16 1060.75 1063.8 1049 1058.35 1059.356 66060 2050
19-Feb-16 1069 1069 1046 1060.75 1055.968 64662 2888
18-Feb-16 1084.45 1084.45 1063.5 1070.05 1070.516 47837 2722
17-Feb-16 1078 1085 1060 1076.7 1073.203 55196 1863
16-Feb-16 1085 1087 1064.15 1077.1 1076.162 75129 2553
15-Feb-16 1095 1102 1076.2 1081.1 1087.441 206591 6701
12-Feb-16 1074 1096.9 1069.25 1083.65 1084.531 342939 2946
11-Feb-16 1116.8 1116.8 1060.15 1067.95 1090.243 94375 4854
10-Feb-16 1160 1160 1111.55 1116.8 1129.097 57072 2967
9-Feb-16 1157.5 1168.35 1140.7 1159.8 1153.894 78492 2811
8-Feb-16 1177.1 1183.85 1156.75 1161.75 1170.367 43926 2320
5-Feb-16 1162 1187.35 1162 1183.7 1182.993 58641 1728
4-Feb-16 1165.9 1176.6 1164.5 1170 1169.729 206204 3202
3-Feb-16 1173 1180.8 1159 1160.8 1168.056 79496 3354
2-Feb-16 1180 1192.85 1166.5 1177.35 1181.182 64477 4249
1-Feb-16 1195 1195 1170 1179.5 1182.318 43476 2926
29-Jan-16 1148 1187.6 1145.6 1177.6 1174.508 60231 3417
28-Jan-16 1153 1158.1 1136.9 1148.2 1148.026 127127 3798
27-Jan-16 1182 1186 1160 1167.7 1175.892 61224 3631
25-Jan-16 1161 1183.5 1156 1174.1 1175.788 85697 3245
22-Jan-16 1140 1161 1135.4 1157.85 1155.23 59126 2435
21-Jan-16 1140.1 1145.65 1122.3 1134.4 1132.618 73417 2815
20-Jan-16 1141 1144.35 1129.65 1135.2 1134.842 226756 5800
19-Jan-16 1130 1157.75 1130 1152.6 1143.212 159440 2394
18-Jan-16 1154 1155.15 1125.05 1133.85 1137.333 105921 3215
15-Jan-16 1166 1166.5 1143 1148.85 1154.893 117161 2705
14-Jan-16 1160 1167 1147.05 1159.4 1159.553 178570 4691
 13-Jan-16 1160 1172.45 1145.15 1167.2 1154.65 124624 3473
12-Jan-16 1176 1176 1145.6 1154.1 1154.173 85325 3500
11-Jan-16 1165 1171 1151 1162.75 1159.399 57620 2828
8-Jan-16 1185 1210 1169.9 1175.2 1176.493 117668 3645
7-Jan-16 1200 1203.65 1175 1179.8 1187.123 66613 2890
6-Jan-16 1210 1220.65 1202.5 1208.45 1210.797 33953 1939
5-Jan-16 1237 1237 1205.55 1209.1 1218.824 38479 1959
4-Jan-16 1253.8 1253.8 1212 1216.35 1227.338 48499 3919
1-Jan-16 1266.9 1266.9 1251 1257.3 1258.059 32675 1427
31-Dec-15 1237.1 1270.7 1236.7 1262.65 1247.391 242669 3660
30-Dec-15 1242 1244.35 1229.8 1233.2 1235.912 71269 2002
29-Dec-15 1237.95 1239 1225.8 1233.75 1227.196 258372 2290
28-Dec-15 1230.9 1231.2 1221 1225.3 1226.356 25966 1240
24-Dec-15 1243.7 1243.8 1226.15 1229.95 1231.085 14861 731
23-Dec-15 1236 1241 1229 1237.2 1237.757 27682 1278
22-Dec-15 1232.35 1237.05 1204.35 1226 1227.81 93129 2565
21-Dec-15 1227 1239.5 1220 1230.95 1230.753 32808 1689
18-Dec-15 1245 1252.25 1222 1224.85 1228.806 63658 2036
17-Dec-15 1204 1244.05 1204 1241.9 1222.971 133326 1899
16-Dec-15 1216.5 1222.65 1209.55 1219.1 1218.479 114688 2754
15-Dec-15 1185.15 1209.5 1180 1206.75 1191.962 80682 3073
14-Dec-15 1156 1194 1156 1187.65 1179.034 50301 1763
11-Dec-15 1181 1186.3 1162 1174.5 1173.778 127849 2295
10-Dec-15 1160 1184 1154.6 1181.1 1175.859 50990 2002
9-Dec-15 1170 1170.45 1151.05 1154.6 1158.125 277363 4994
8-Dec-15 1185 1185 1170 1171.45 1171.334 77620 1982
7-Dec-15 1176 1188 1175.35 1186 1184.053 64097 2568
4-Dec-15 1200 1200 1170.55 1171.95 1175.915 306199 5051
3-Dec-15 1226 1226 1199.1 1201 1202.355 34886 1612
2-Dec-15 1225 1233 1205.25 1211.15 1215.233 37291 1548
1-Dec-15 1226 1228 1213.55 1225.3 1221.648 43891 1954
30-Nov-15 1224.4 1229.8 1205.3 1217.2 1216.464 81623 2988
27-Nov-15 1222.65 1239.9 1218.1 1230.1 1230.451 38006 2009
26-Nov-15 1220 1231.05 1216.15 1222.5 1223.819 44161 1904
24-Nov-15 1191 1223.7 1189.8 1218.7 1215.443 66297 2825
23-Nov-15 1219 1219 1187.25 1193.8 1192.981 154654 5081
20-Nov-15 1216 1221.3 1198 1203.95 1208.949 52393 3480
19-Nov-15 1186.35 1214.9 1184.45 1212.55 1204.659 56862 3173
18-Nov-15 1200 1202.7 1175.95 1179.7 1184.932 371025 3438
17-Nov-15 1189.05 1203.35 1184.15 1200.3 1192.694 165005 3885
16-Nov-15 1177 1189.5 1158.25 1178.85 1177.065 92610 6735
13-Nov-15 1178 1180 1159 1178.5 1172.069 63233 3110
11-Nov-15 1184 1184 1174.8 1178 1178.656 26728 920
10-Nov-15 1195 1195 1171.35 1174.45 1177.416 93589 2411
9-Nov-15 1192.9 1203 1177.3 1190.8 1188.507 105183 3741
6-Nov-15 1212 1223.75 1202.5 1205.85 1212.414 52184 2091
5-Nov-15 1219 1224 1203.95 1208.15 1209.099 273241 2873
4-Nov-15 1225 1235.75 1215.15 1219.9 1225.559 48336 2152
 3-Nov-15 1230 1232.65 1215 1220.8 1224.764 56366 3004
2-Nov-15 1260 1266.65 1213 1221.95 1224.79 155628 4028
30-Oct-15 1264.1 1273.4 1245 1257.2 1258.474 59111 2687
29-Oct-15 1267 1285.65 1258 1264.25 1270.14 49198 2453
28-Oct-15 1275 1284.35 1256.45 1266.1 1267.93 50157 2586
27-Oct-15 1308 1308 1272.1 1275.15 1286.344 305134 5266
26-Oct-15 1345 1350 1305.9 1312.85 1330.104 218474 8431
23-Oct-15 1321 1344 1321 1340.85 1339.448 312763 2551
21-Oct-15 1303 1319.8 1303 1315.8 1313.558 55228 2006
20-Oct-15 1315 1315.6 1303 1312.65 1307.816 84527 3718
19-Oct-15 1317 1320 1302.5 1314.5 1311.813 49509 2107
16-Oct-15 1291 1316 1285 1312.1 1301.056 74200 3295
15-Oct-15 1295 1304 1287.9 1294.1 1297.249 64414 2200
14-Oct-15 1265.35 1295 1265.35 1291.1 1287.689 30566 1657
13-Oct-15 1270 1280.9 1264.3 1277.25 1273.49 35996 1974
12-Oct-15 1280.5 1294.5 1263 1272.1 1272.253 37319 1767
9-Oct-15 1280.2 1298 1275 1290.7 1291.444 300885 3250
8-Oct-15 1275 1280 1258.55 1277.85 1271.903 25586 1262
7-Oct-15 1259.75 1280 1256.75 1276.35 1264.702 283030 2248
6-Oct-15 1265 1268.1 1238.85 1262.1 1254.298 87753 4026
5-Oct-15 1211.05 1260.2 1206 1256 1246.591 98213 4494
1-Oct-15 1230 1231 1195.3 1199.25 1218.222 303585 3543
30-Sep-15 1230.1 1240 1201.25 1213.25 1215.406 97445 4813
29-Sep-15 1169.9 1228.1 1153.45 1213.55 1205.227 152626 5182
28-Sep-15 1180.7 1189.5 1164.5 1172.95 1175.092 76677 2093
24-Sep-15 1166.75 1184 1151.5 1180.7 1171.845 114278 2782
23-Sep-15 1160 1173 1144.4 1166.75 1159.522 71139 2420
22-Sep-15 1212.3 1216.4 1163.1 1167.85 1176.607 52828 2230
21-Sep-15 1200 1209.4 1185.55 1206.95 1196.637 65247 2185
18-Sep-15 1217 1234.8 1199.75 1210.45 1222.963 134582 4840
16-Sep-15 1185 1200 1184.1 1196.4 1193.577 72880 2540
15-Sep-15 1175.05 1184.75 1166.1 1177.55 1175.891 54368 1714
14-Sep-15 1174.4 1187.95 1163.6 1184.15 1177.736 113440 4028
11-Sep-15 1173 1185 1170 1174.4 1176.758 126995 3885
10-Sep-15 1175 1175 1149.95 1164.15 1159.569 48179 2637
9-Sep-15 1179.1 1203 1179.1 1186.55 1196.622 270294 4039
8-Sep-15 1155 1178.85 1151.05 1171.55 1166.967 123223 3251
7-Sep-15 1145 1175.95 1139.2 1149.45 1162.053 203577 3424
4-Sep-15 1162 1162.05 1132 1142.1 1141.663 82802 2706
3-Sep-15 1140 1175 1127 1172 1161.583 85134 3763
2-Sep-15 1170 1175 1113 1125.8 1132.335 154784 4812
1-Sep-15 1180 1180 1146.8 1158.3 1160.169 143395 3181
31-Aug-15 1201 1212.4 1176.5 1188.85 1191.267 138363 4353
28-Aug-15 1207 1215 1178.9 1200.65 1199.08 81830 3582
27-Aug-15 1120 1205.25 1120 1195.2 1176.446 216704 8617
26-Aug-15 1149 1158 1093.8 1102.45 1127.59 245668 5139
25-Aug-15 1176 1182.6 1135 1145.6 1148.882 138527 5016
24-Aug-15 1201 1201 1157.75 1166.8 1174.243 121068 5140
21-Aug-15 1246 1246 1214.2 1228.55 1221.259 349024 3552
20-Aug-15 1262.95 1265 1246 1248.1 1254.688 82326 3281
19-Aug-15 1259.95 1263.6 1249.55 1257 1255.566 67076 2468
18-Aug-15 1282 1285.7 1263.5 1266.8 1276.23 222849 2788
17-Aug-15 1299.95 1306.4 1272 1279.9 1288.437 637365 3147
14-Aug-15 1266 1306.95 1258.15 1299.8 1286.967 50711 2282
13-Aug-15 1273 1273.95 1252.1 1257.05 1262.103 57228 2407
12-Aug-15 1285 1285 1257.9 1260.95 1273.34 618768 2200
11-Aug-15 1305.75 1310 1278 1286.7 1294.755 89262 2304
10-Aug-15 1305.6 1332.3 1295.9 1305.75 1322.857 108586 3799
7-Aug-15 1306 1307.5 1295 1298.6 1300.306 49471 1372
6-Aug-15 1305 1312 1289.5 1304.45 1304.081 86470 2502
5-Aug-15 1310 1319.2 1300 1302.65 1308.726 67723 2786
4-Aug-15 1325 1330.6 1299.05 1302.05 1316.502 220263 4764
3-Aug-15 1339.1 1350.5 1315 1321.8 1326.974 71308 2660
31-Jul-15 1337.4 1349.5 1321 1339.1 1340.6 44134 1986
30-Jul-15 1320 1352 1300 1337.4 1341.182 126025 5061
29-Jul-15 1306 1332 1305 1311.7 1323.506 142006 2206
28-Jul-15 1337 1338 1300 1304.5 1315.72 84649 3410
27-Jul-15 1364.95 1364.95 1330 1335.25 1343.291 49490 2358
24-Jul-15 1350.55 1363.75 1338.05 1354.45 1357.225 50190 1880
23-Jul-15 1345.75 1357.15 1342 1349.3 1349.689 49323 2646
22-Jul-15 1310.5 1349.3 1304.4 1345.55 1339.328 65348 4065
21-Jul-15 1324.35 1330 1305.05 1309.65 1319.261 44875 2005
20-Jul-15 1334 1334 1303.15 1316.95 1313.119 325360 1940
17-Jul-15 1361 1361 1324.05 1327.1 1333.443 80471 3175
16-Jul-15 1342 1370.8 1342 1360.6 1360.595 77827 4214
15-Jul-15 1318 1343.05 1312.6 1340.8 1332.562 73866 3096
14-Jul-15 1323 1323 1310 1316.5 1315.13 24808 1481
13-Jul-15 1282 1326.55 1282 1323.85 1308.813 89186 3575
10-Jul-15 1293.4 1294 1279.3 1282.9 1284.559 51988 2600
9-Jul-15 1295 1300 1280.55 1286.3 1290.408 41156 2268
8-Jul-15 1330 1332 1285.35 1290.05 1290.093 483317 4534
7-Jul-15 1324.8 1346.7 1324.8 1337.35 1337.697 188432 3909
6-Jul-15 1308 1321 1299.9 1317.95 1301.793 1046894 2754
3-Jul-15 1288 1323.95 1280 1316.05 1309.011 84343 3330
2-Jul-15 1300 1300 1280 1283.55 1287.708 38793 2395
1-Jul-15 1296 1301.85 1288.2 1292.95 1294.134 64844 2470
30-Jun-15 1285 1302 1279 1296.45 1292.17 57311 2642
29-Jun-15 1280 1292.65 1260.9 1287.3 1273.661 126601 3329
26-Jun-15 1300 1309 1276.9 1288.3 1286.486 103777 3542
25-Jun-15 1268 1313 1268 1308.9 1303.31 94818 4274
24-Jun-15 1284.6 1293.95 1265.7 1280.7 1272.079 453102 2717
23-Jun-15 1247 1290 1247 1284.6 1274.958 57475 3005
22-Jun-15 1235 1272.6 1235 1268.35 1260.922 64168 3301
19-Jun-15 1224 1246.85 1219.9 1237.45 1237.674 57520 3028
18-Jun-15 1200 1218.4 1200 1209.75 1208.38 201348 3480
17-Jun-15 1200 1217.95 1195 1199.75 1201.891 157176 2713
 16-Jun-15 1202.6 1210.35 1180.15 1198.25 1192.075 68025 3322
15-Jun-15 1198.5 1217 1184.4 1214.7 1209.213 165301 3464
12-Jun-15 1158 1194.5 1156.25 1190.05 1186.853 108178 3651
11-Jun-15 1199.9 1200 1161.2 1166.3 1172.535 245792 4330
10-Jun-15 1187.1 1205 1186.5 1190.3 1192.561 109450 2763
9-Jun-15 1182.95 1196.9 1177 1190.15 1190.54 86925 3589
8-Jun-15 1202 1202 1174.2 1179.65 1181.724 271696 4004
5-Jun-15 1218 1218 1196 1201.05 1204.591 108085 2863
4-Jun-15 1218 1227 1192.6 1217.75 1206.38 47097 2185
3-Jun-15 1206.05 1217 1195.55 1203.5 1204.544 71003 3086
2-Jun-15 1247 1249.8 1196.3 1202.5 1209.546 292411 8217
1-Jun-15 1237 1253.9 1237 1246.7 1246.038 62917 1946
29-May-15 1230 1247.5 1221.2 1235.5 1236.515 477103 5998
28-May-15 1242 1248.1 1209.1 1228.15 1221.767 121812 4748
27-May-15 1245 1245.9 1230.05 1239.25 1238.462 47811 1798
26-May-15 1235.1 1260 1234 1239.95 1243.603 53340 2431
25-May-15 1277.5 1287.5 1250 1252.8 1259.438 77949 3244
22-May-15 1255 1292.8 1255 1287.5 1277.903 77376 3608
21-May-15 1270 1273.7 1246.05 1255.95 1258.223 53778 1850
20-May-15 1245.5 1270.9 1244 1267.3 1259.973 60302 2457
19-May-15 1260 1260 1233.25 1241.1 1243.356 158000 5252
18-May-15 1231.95 1268.55 1228 1262.85 1247.394 68736 3157
15-May-15 1215 1236.75 1206.85 1233.95 1227.489 73030 3218
14-May-15 1219.5 1223.05 1192.15 1208.3 1204.019 122452 2952
13-May-15 1200 1227 1189 1219.5 1209.483 153538 4538
12-May-15 1216 1220 1185.85 1191.2 1194.152 57087 3092
11-May-15 1188.05 1230 1188.05 1222.85 1219.023 101949 4490
8-May-15 1167 1200 1161.1 1185.35 1188.187 166976 9805
7-May-15 1163 1173 1149 1154.6 1156.387 246559 11768
6-May-15 1190 1190 1151.35 1163 1162.224 373588 18998
5-May-15 1189 1200.6 1177 1179.7 1187.703 525521 13476
4-May-15 1178 1205.5 1173.7 1202.3 1196.738 863660 9612
30-Apr-15 1218.55 1218.55 1161.8 1169.4 1171.37 198426 16135
29-Apr-15 1227.9 1237.9 1192 1201.8 1207.049 229809 20933
28-Apr-15 1220 1236.9 1189.4 1227.75 1202.82 201069 14096
27-Apr-15 1247.5 1253.05 1196.95 1211.85 1221.872 341775 13139
24-Apr-15 1276.05 1276.05 1235 1244.75 1249.562 434696 9007
23-Apr-15 1277 1296.1 1267.55 1276 1279.612 148361 7738
22-Apr-15 1262.8 1286.85 1258.45 1279.25 1270.243 193393 11719
21-Apr-15 1270 1276.8 1244.7 1259.05 1259.395 122692 6941
20-Apr-15 1300 1305 1255.1 1267.45 1295.47 1911963 9002
17-Apr-15 1307 1314.9 1292 1302.5 1307.096 50147 4180
16-Apr-15 1289.2 1308 1282.5 1303.9 1297.864 59764 5442
15-Apr-15 1310.9 1312.1 1280.2 1291.4 1291.855 50231 5423
13-Apr-15 1300 1311.6 1293.35 1303.9 1303.343 63152 8743
10-Apr-15 1300 1309.4 1283.55 1290.3 1291.053 52540 5617
9-Apr-15 1319.9 1319.9 1288 1304.85 1300.327 54600 6440
8-Apr-15 1328 1335 1297.15 1299.15 1306.719 86332 6075
 7-Apr-15 1335 1339.5 1313.05 1328.7 1324.942 47182 5831
6-Apr-15 1345 1345 1303.5 1327.15 1318.152 64666 5577
1-Apr-15 1296 1337.5 1296 1333.8 1317.783 57940 4716
31-Mar-15 1310 1320.9 1298 1311.25 1308.154 60159 7814
30-Mar-15 1271.25 1309.95 1270.95 1306.2 1296.665 81585 8404
27-Mar-15 1292 1298.5 1257.35 1261.75 1267.95 107394 10202
26-Mar-15 1340 1350 1270.95 1283.2 1295.342 189356 16031
25-Mar-15 1355 1381.5 1340 1355.3 1366.497 120080 9018
24-Mar-15 1340 1385.75 1338.8 1359.6 1370.51 561232 22508
23-Mar-15 1328 1347.05 1328 1344.25 1339.948 214952 8566
20-Mar-15 1328 1344.3 1308.6 1338.45 1334.98 295614 12063
19-Mar-15 1332 1354.2 1317.85 1328.4 1336.479 192731 10484
18-Mar-15 1325 1342.55 1317.2 1323.9 1326.659 50727 5063
17-Mar-15 1315 1347.8 1308 1339.95 1327.775 70616 6000
16-Mar-15 1328 1330 1294.4 1305.7 1305.61 111782 10623
13-Mar-15 1350 1367.6 1321.8 1327.7 1346.319 181136 15004
12-Mar-15 1335 1343 1316.5 1332.95 1330.835 57208 4449
11-Mar-15 1317 1338 1310.15 1322.25 1323.301 58488 5133
10-Mar-15 1365.9 1365.9 1307.5 1312.8 1323.645 141138 12925
9-Mar-15 1387.55 1395 1352.3 1365.9 1365.162 78856 6811
5-Mar-15 1370 1397.8 1364.4 1389.05 1381.527 136748 8698
4-Mar-15 1384 1399.8 1355.85 1365.2 1387.326 177764 11329
3-Mar-15 1350 1370 1343.4 1364.15 1357.678 132125 9862
2-Mar-15 1342.1 1371.25 1319 1338.15 1339.8 146302 9286
28-Feb-15 1353 1379 1311.9 1336.15 1343.736 230368 16359
27-Feb-15 1345.7 1367.4 1337.5 1347.1 1348.288 93916 6462
26-Feb-15 1337 1372.4 1336 1345.7 1357.831 146659 13307
25-Feb-15 1310 1348 1310 1341 1340.006 187565 10622
24-Feb-15 1302 1319.5 1297 1309.25 1308.804 233518 10902
23-Feb-15 1333 1337.3 1306.5 1309.8 1317.066 93539 5871
20-Feb-15 1353.5 1353.5 1326 1333.4 1335.819 135159 10081
19-Feb-15 1330 1357 1324 1353.25 1341.692 200641 15800
18-Feb-15 1290 1333 1289 1326.2 1316.133 1085484 16806
16-Feb-15 1280 1298.75 1268.3 1288.1 1289.037 264199 12485
13-Feb-15 1259 1275 1245 1268.5 1259.812 193431 7257
12-Feb-15 1255 1260 1241.2 1254.3 1249.74 60334 6324
11-Feb-15 1245 1267.95 1243.8 1247.4 1254.491 89261 7264
10-Feb-15 1260 1293.6 1232.7 1244.8 1258.488 111368 9174
9-Feb-15 1270 1275.9 1246.2 1270.85 1261.871 78335 5701
6-Feb-15 1250 1289 1245 1279.5 1277.447 275062 26480
5-Feb-15 1233.1 1292.35 1209.3 1248.9 1261.423 180536 12295
4-Feb-15 1244 1252.25 1223.95 1233.1 1241.456 72523 5733
3-Feb-15 1270 1271 1227.8 1232.4 1247.595 130094 6728
2-Feb-15 1265 1285 1244 1270.3 1260.644 90069 8468
30-Jan-15 1323 1333.2 1258 1265.65 1277.931 231674 11335
29-Jan-15 1339 1343 1296 1309.55 1311.914 248193 14127
28-Jan-15 1316.8 1360.7 1301.25 1344.7 1338.957 165815 12922
27-Jan-15 1306.15 1320.35 1288.05 1315.65 1310.657 313664 17701
 23-Jan-15 1287.1 1340.3 1280.7 1290.45 1303.78 277554 22070
22-Jan-15 1290 1293.65 1271.2 1279.8 1278.758 148367 9987
21-Jan-15 1252 1296 1252 1284.35 1284.142 1286653 23655
20-Jan-15 1188.7 1257.75 1183.4 1250.5 1240.059 266858 18514
19-Jan-15 1198.7 1205 1178.85 1181.45 1183.016 121836 4111
16-Jan-15 1190 1206.95 1190 1193.25 1198.552 575886 6820
15-Jan-15 1149.7 1210 1143.05 1201.6 1176.539 215534 16751
14-Jan-15 1125 1135.9 1113.1 1121.3 1123.699 43799 5656
13-Jan-15 1130 1136.15 1112.65 1120.95 1126.955 61655 4874
12-Jan-15 1115 1138 1099.25 1129.7 1116.71 45728 3755
9-Jan-15 1129.65 1136.2 1104 1112.2 1116.972 66242 5471
8-Jan-15 1111 1126 1110.8 1123.6 1119.664 43755 3743
7-Jan-15 1104.65 1115.15 1096.45 1100.05 1105.736 110656 9496
6-Jan-15 1147 1150 1095 1102.45 1115.396 117772 13979
5-Jan-15 1178 1179 1151.05 1156.65 1163.26 49817 3637
2-Jan-15 1123 1176.9 1123 1171.8 1160.518 91131 7138
1-Jan-15 1134 1134 1120.5 1123.45 1123.751 36260 2559
31-Dec-14 1130.75 1140 1122.05 1135 1132.641 51528 3975
30-Dec-14 1139 1139 1118 1131.35 1125.506 84093 5522
29-Dec-14 1114.1 1129.6 1114.1 1123.7 1123.474 36844 2498
26-Dec-14 1095 1135 1095 1114.05 1108.529 68393 3610
24-Dec-14 1130 1134 1095.6 1101.1 1109.072 66682 5160
23-Dec-14 1150 1165.75 1122 1124.35 1148.798 89468 10862
22-Dec-14 1120 1150.5 1113.6 1146.3 1131.622 57506 6205
19-Dec-14 1098.9 1120 1098.9 1115.05 1113.81 51855 5022
18-Dec-14 1099.95 1104.55 1077.15 1098 1089.168 73604 7018
17-Dec-14 1085 1106.1 1080.3 1088.15 1096.069 61924 5605
16-Dec-14 1125 1126 1084.35 1088.15 1095.897 57357 5361
15-Dec-14 1068 1127.65 1061.85 1123.1 1109.272 107705 7919
12-Dec-14 1090 1102 1064 1070.25 1076.953 97741 3402
11-Dec-14 1100 1110 1090 1093.45 1100.942 151447 7359
10-Dec-14 1099 1111.55 1086.7 1100.05 1101.043 56710 4243
9-Dec-14 1112.5 1119 1084.35 1103.6 1106.805 42367 3454
8-Dec-14 1110 1129 1106 1108.65 1116.92 51630 2439
5-Dec-14 1118.95 1122 1110.5 1114.4 1115.836 47554 2779
4-Dec-14 1114.45 1115 1090.2 1111.45 1102.825 47601 3669
3-Dec-14 1135 1135 1100.25 1104.2 1109.833 81593 5681
2-Dec-14 1140 1140 1112 1124.75 1125.299 86921 5331
1-Dec-14 1160.5 1164.5 1136.15 1138.15 1146.985 31955 2722
28-Nov-14 1152.3 1177 1152.3 1160.1 1167.341 61492 4805
27-Nov-14 1152 1164.4 1141 1152.3 1150.721 42121 2505
26-Nov-14 1144 1160.7 1127.15 1157.5 1147.889 154514 6416
25-Nov-14 1134 1154 1126.45 1144.6 1142.764 112367 4996
24-Nov-14 1135 1143.5 1119 1134.2 1134.657 69344 3866
21-Nov-14 1130 1137.65 1113 1133.6 1129.618 59970 4257
20-Nov-14 1111 1124.85 1104.45 1120.45 1114.607 44819 2848
19-Nov-14 1104.5 1122.9 1101.55 1116.6 1111.489 46398 3192
18-Nov-14 1127 1130 1101.2 1105.4 1107.985 79493 4145
17-Nov-14 1127 1133.35 1100.25 1126.8 1113.505 53471 4048
14-Nov-14 1129.05 1131.5 1105.55 1126.15 1120.194 32948 2736
13-Nov-14 1142.35 1143.4 1121 1127.5 1130.842 29728 1865
12-Nov-14 1117.05 1147.5 1117.05 1142.05 1139.693 86015 4581
11-Nov-14 1110 1130 1110 1124.45 1121.157 67612 4222
10-Nov-14 1101 1117 1095.55 1112.3 1107.643 52729 2645
7-Nov-14 1107 1107 1086.7 1101.15 1097.983 34090 2324
5-Nov-14 1115 1125 1091.5 1101.45 1111.67 62713 3919
3-Nov-14 1101 1121.95 1095.6 1117.5 1107.756 81132 4924
31-Oct-14 1065 1110 1065 1105.95 1093.904 181001 15097
30-Oct-14 1040 1066.5 1040 1062.1 1059.023 82792 4818
29-Oct-14 1049.55 1056 1038.5 1046.95 1048.366 37369 2327
28-Oct-14 1036.75 1053 1036.75 1046.7 1046.919 89952 4758
27-Oct-14 1030 1063.15 1030 1036.15 1049.008 88946 6231
23-Oct-14 1037 1039.9 1027.55 1031.8 1031.799 19911 1386
22-Oct-14 1030 1035 1017.35 1030.45 1026.004 115944 9013
21-Oct-14 1024.65 1024.85 1006.6 1021.35 1017.088 69210 2883
20-Oct-14 1002 1032.65 1002 1018.2 1022.674 51800 4725
17-Oct-14 990 1005.75 978.7 996.8 990.8559 101497 5130
16-Oct-14 995.1 1008.4 975.25 980.65 992.0959 56734 4066
14-Oct-14 1025.1 1025.55 1000.35 1003.85 1005.938 80394 6285
13-Oct-14 1005 1022.65 997.35 1018.5 1012.639 57126 3361
10-Oct-14 1040 1040 1003 1006.5 1013.398 80732 5298
9-Oct-14 1023.5 1043 1020.65 1040.6 1035.309 43918 2361
8-Oct-14 1025 1025.5 1007.1 1013.45 1016.716 65741 6249
7-Oct-14 1040 1045.7 1015.35 1017.65 1022.809 69093 7598
1-Oct-14 1050 1056.9 1040 1050.3 1042.057 554368 3143
30-Sep-14 1030 1061.3 1030 1052.6 1051.283 154226 5521
29-Sep-14 1038 1044.85 1026.5 1030.25 1032.199 137494 4522
26-Sep-14 1053.5 1056.4 1023.4 1037.75 1037.332 134254 5804
25-Sep-14 1055.5 1066 1047 1057.9 1055.78 53583 3238
24-Sep-14 1066.15 1066.15 1042.1 1055.45 1053.435 73090 3860
23-Sep-14 1080 1083.45 1062.05 1066.15 1069.266 48310 2743
22-Sep-14 1064 1080 1055.5 1075.7 1068.831 53016 2854
19-Sep-14 1051 1069.95 1049 1065.3 1059.764 106632 6449
18-Sep-14 1010 1055.65 1010 1053.9 1037.312 66231 4558
17-Sep-14 1025 1033.3 1013.6 1017.65 1021.651 75218 6925
16-Sep-14 1032 1040.7 1014.3 1018.7 1028.954 100010 5669
15-Sep-14 1050 1050 1027.5 1033.2 1033.987 53935 5253
12-Sep-14 1045 1054.9 1038.5 1049.75 1045.125 1057867 3455
11-Sep-14 1053 1053 1033.1 1038.4 1042.869 77417 4855
10-Sep-14 1050 1052.6 1032.3 1035.4 1039.214 75394 4038
9-Sep-14 1051 1056.6 1047.25 1051.4 1051.232 33437 2400
8-Sep-14 1062 1065 1046.7 1053.8 1054.782 52469 3123
5-Sep-14 1080.2 1080.2 1050 1055.7 1057.818 79239 4678
4-Sep-14 1069.9 1082.25 1058.75 1080.2 1075.079 61875 3375
3-Sep-14 1075 1077 1058.2 1061.65 1066.967 92819 3866
2-Sep-14 1060 1078.5 1060 1067.3 1071.477 56579 3103
 1-Sep-14 1080 1081 1059 1061.1 1067.041 72570 3657
28-Aug-14 1074 1079.85 1064.4 1073.9 1074.437 51947 3168
27-Aug-14 1062 1074.65 1058.5 1068.85 1067.365 45079 3182
26-Aug-14 1060.85 1068.65 1054 1061.85 1062.173 54763 3632
25-Aug-14 1055 1064.05 1046.85 1055.85 1058.617 71410 3812
22-Aug-14 1070 1076.1 1042.85 1044.65 1050.631 126946 10707
21-Aug-14 1078 1079.35 1062 1064.95 1068.123 73549 4842
20-Aug-14 1086 1093.95 1065 1072.3 1078.158 462307 5569
19-Aug-14 1114 1120.35 1084 1085.2 1091.885 109908 6759
18-Aug-14 1122 1124.65 1107.8 1112.75 1114.985 87887 6086
14-Aug-14 1146 1149.9 1112.1 1124.5 1121.521 77950 6259
13-Aug-14 1115 1145 1107 1140.95 1128.469 118172 7682
12-Aug-14 1073.1 1121 1069.4 1115.75 1094.415 180061 9095
11-Aug-14 1028 1068 1028 1058.7 1048.805 67628 4211
8-Aug-14 1020 1028.95 1017.15 1026.25 1023.174 56150 3857
7-Aug-14 1046.9 1046.9 1022.65 1028.95 1030.16 98805 5306
6-Aug-14 1047 1058.95 1030 1035.8 1043.712 79965 6970
5-Aug-14 1030 1055.6 1010.25 1044.9 1024.277 81094 5049
4-Aug-14 1041 1044.9 1016.2 1031 1024.716 62905 4825
1-Aug-14 1060 1060 1036 1039.45 1046.507 47235 3646
31-Jul-14 1084.7 1086 1063 1067.35 1074.654 84660 4718
30-Jul-14 1070 1089 1055.75 1084.7 1064.678 146108 5938
28-Jul-14 1066.85 1070.65 1046.5 1066.45 1056.03 81643 5586
25-Jul-14 1037 1075.6 1037 1064.35 1053.12 623621 7723
24-Jul-14 1037.9 1039.5 1023.6 1035.45 1032.973 64603 3489
23-Jul-14 1045 1045 1031.8 1035.75 1038.047 73009 4291
22-Jul-14 1011 1044.9 1008 1040.7 1031.78 132173 7913
21-Jul-14 986.85 1015.75 986.85 1011.05 1005.221 159098 8218
18-Jul-14 974.5 988 970 981.05 980.9596 59850 3264
17-Jul-14 980 985 970 973.45 976.773 45179 3011
16-Jul-14 972 987.95 947 975.9 965.3833 234196 10952
15-Jul-14 988 991.55 969.15 977.4 979.2476 68270 5257
14-Jul-14 989.7 1011 980.15 983.75 994.9355 47133 4054
11-Jul-14 1016 1016.1 982 990.75 995.3955 95774 6416
10-Jul-14 1015 1044.7 1003.95 1023.2 1027.225 146077 11015
9-Jul-14 1022 1030 1006 1014 1016.863 86319 4316
8-Jul-14 1022 1045.2 1018.1 1022.4 1033.194 129471 8445
7-Jul-14 1015 1020.25 999.95 1017.5 1008.322 238739 20672
4-Jul-14 997.35 1014 993.35 1009.35 1003.829 63106 3631
3-Jul-14 1011 1011 1001.15 1005.4 1004.603 20502 1086
2-Jul-14 990 1011 990 1008.3 999.5252 235727 6897
1-Jul-14 988.95 997 980 981.65 985.7839 58845 3343
30-Jun-14 981 996 975.3 990.65 982.2672 179976 5583
27-Jun-14 982 997.75 972 976.15 978.8883 144761 5822
26-Jun-14 999.45 1001.5 971 976.95 981.6654 514926 8015
25-Jun-14 994 1002.9 989 995.05 997.9784 177476 5774
24-Jun-14 973.1 998 973 993.95 987.5794 742181 9520
23-Jun-14 970 974.75 961 966.75 964.8165 141297 5178
 20-Jun-14 970 975.9 963 966.75 968.8902 54016 4037
19-Jun-14 958 969 955.75 966.8 964.5694 1001705 3754
18-Jun-14 966 970.5 953 958.1 961.1983 42373 2848
17-Jun-14 955 971.4 942.05 966.3 950.2308 578137 5460
16-Jun-14 975 983.75 956.5 962.85 971.6956 66708 4265
13-Jun-14 980.9 982.85 971.4 977.35 977.7725 148701 5762
12-Jun-14 950 981.7 950 978.6 971.8056 183029 10535
11-Jun-14 953 958.35 932.4 953.65 946.3273 118593 6610
10-Jun-14 970 970 931.35 953.1 948.2759 159999 12046
9-Jun-14 939 948 935.1 945.45 942.2901 78451 4439
6-Jun-14 916 937.9 906.75 935.1 923.6323 154217 8646
5-Jun-14 909.3 918.9 891 908.2 903.4569 110310 7411
4-Jun-14 920 924.4 899 902.35 911.1725 78687 4744
3-Jun-14 900 918 895 912.75 908.1287 61084 3852
2-Jun-14 890 905.5 873.45 897.55 893.3989 74996 4070
30-May-14 908.5 908.5 863.5 876.6 876.4204 180721 8325
29-May-14 910.3 914.55 888.7 893.85 902.0616 60393 3800
28-May-14 920.6 920.6 893.25 902.75 908.5218 375135 3110
27-May-14 923.5 933.1 908 910.95 921.8112 210637 6743
26-May-14 935 944.5 916 926.5 936.0749 551775 5875
23-May-14 929.95 938.4 919 931.55 931.5773 328667 11552
22-May-14 945 945 916.2 919.65 929.4544 110400 10242
21-May-14 946.5 946.5 933 940.65 940.0805 628398 6337
20-May-14 927 944.75 915 940.75 928.4547 1184280 11835
19-May-14 901.25 931.5 899 915.55 912.1089 414652 13319
16-May-14 909 955 879.6 885.45 928.0645 624953 33880
15-May-14 885 908.65 876.05 902.4 891.687 117263 6141
14-May-14 906.5 914 883.85 888.3 895.0189 67203 4530
13-May-14 899 915 899 906.5 909.3433 142993 8778
12-May-14 885 911.5 870 892.6 900.631 146213 8344
9-May-14 859.95 888 852.95 883.8 877.2447 81666 6361
8-May-14 864 864 840.6 849.25 848.9866 81699 6315
7-May-14 881.9 882.05 850.95 853.1 861.9295 83059 6822
6-May-14 890.25 895 873.9 877.25 880.2056 139601 9014
5-May-14 912 912 883.9 887.2 894.1748 43130 3007
2-May-14 900.5 913.95 898.4 908.05 908.0117 128641 8782
30-Apr-14 890 903.5 888 897.55 896.8819 59348 4728
29-Apr-14 887.8 891.35 877.45 887.35 883.446 37674 3144
28-Apr-14 886 889.6 880.75 884.95 884.9889 31294 2521
25-Apr-14 878.15 895.5 878.15 892.35 891.5073 59913 3642
23-Apr-14 876 881.9 862.25 878.15 873.2182 100696 6846
22-Apr-14 880 886.55 871.05 874.55 877.2017 70860 4302
21-Apr-14 878 881.9 870.5 877 876.707 44164 2610
17-Apr-14 870 881.9 866 880.05 874.4166 70286 3746
16-Apr-14 883 883 865.1 870.65 875.3919 70297 5345
15-Apr-14 918.65 918.65 881.8 887.8 888.7786 68129 5904
11-Apr-14 918 922.95 899.95 917.65 910.9333 70809 4755
10-Apr-14 923 933 916.5 926.8 924.8395 114373 6525
 9-Apr-14 900 926.3 897 921.5 909.9046 120020 6233
7-Apr-14 900 900 881.05 895 888.4755 23987 1933
4-Apr-14 905 905 892.85 895.1 896.5702 56492 2949
3-Apr-14 903 906.55 892.3 903.55 900.6354 55584 1706
2-Apr-14 893 904.75 889.5 897.25 892.8321 2169718 5003
1-Apr-14 884.6 892.35 870.95 887.6 876.1401 222752 2549
31-Mar-14 873.5 887.15 873.5 883.8 881.5748 90114 2596
28-Mar-14 875 880 856 873.3 865.6246 100477 2741
27-Mar-14 870 879.45 861 875.2 873.4172 109664 3078
26-Mar-14 872 874 860 866.65 867.0402 250054 3305
25-Mar-14 855 873 855 870.45 869.9721 199387 3911
24-Mar-14 848 862 842.75 860.1 856.3212 174875 3901
22-Mar-14 845 846 840.05 841.85 842.5689 10337 270
21-Mar-14 850.1 857.2 839.95 841.65 843.9555 216154 4211
20-Mar-14 863 868.25 845.75 848.1 851.8176 54365 1742
19-Mar-14 855 867.85 855 866.5 863.579 69476 3116
18-Mar-14 850.25 858.2 841 851.45 850.4568 93625 3217
14-Mar-14 858 862.4 852 856.8 856.1435 789874 3298
13-Mar-14 850.1 868.5 850.1 866.25 864.6729 138817 3942
12-Mar-14 850 857.5 845.4 854.35 854.475 135030 3370
11-Mar-14 850 856 842.3 851.3 847.2644 267200 6311
10-Mar-14 847 857.6 830.6 849.05 847.0338 230871 5187
7-Mar-14 839 853.5 837.75 848.6 841.2581 781916 4849
6-Mar-14 827 839.75 824.75 837.2 834.1865 135791 3247
5-Mar-14 826.45 828 813.1 826.85 822.0768 34686 1729
4-Mar-14 814.6 824 814.6 821.85 820.9281 42455 1384
3-Mar-14 811.05 824.5 808.5 811 816.3319 58317 1963
28-Feb-14 819 823.7 810.95 818.35 817.5519 45705 2600
26-Feb-14 813 821.9 809.9 819 816.0819 50439 1848
25-Feb-14 819.75 819.75 807.55 811 812.9268 80579 1922
24-Feb-14 802 813.8 788.9 810.65 798.0051 445399 4279
21-Feb-14 793 803.55 791.4 798.4 799.4504 166677 1289
20-Feb-14 803 804.55 790 792.5 798.1372 28991 1317
19-Feb-14 805 807.9 793 805.6 800.6662 40948 2033
18-Feb-14 780 807.2 780 803.9 800.0555 109831 4907
17-Feb-14 771 788 771 780.55 782.8363 258670 2540
14-Feb-14 767 774.8 755.6 771.7 765.1395 90143 3675
13-Feb-14 781 783.45 764.1 766.15 769.6279 159282 2744
12-Feb-14 783.35 786.9 774.3 785.2 780.6206 223166 2846
11-Feb-14 768 777.25 765.3 775.2 772.3828 102649 4405
10-Feb-14 792.4 792.4 764.05 766.2 770.765 93712 4400
7-Feb-14 791.5 792.5 775.5 783.55 784.2965 71590 2648
6-Feb-14 790.25 796.4 772.6 785 779.5508 247247 5311
5-Feb-14 794.95 794.95 778.6 785.8 783.9377 63344 2623
4-Feb-14 783.8 794.8 775 788.3 787.1798 67486 4157
3-Feb-14 805 808 785.25 788.9 797.1023 57427 2676
31-Jan-14 830 830.7 805 808 813.2356 194787 5452
30-Jan-14 818 833.4 811.5 828.7 817.8318 1262670 3914
29-Jan-14 835 840 820 825.2 828.1397 384490 13214
28-Jan-14 833 844.7 827 832.9 835.862 68883 1946
27-Jan-14 836 842.75 830.65 832.25 834.8076 351897 5262
24-Jan-14 859 859 843.1 844.8 845.0649 73484 3439
23-Jan-14 842.25 859.1 835.6 856.05 851.9883 245049 6581
22-Jan-14 839.2 846 831 842.25 840.0459 116472 5145
21-Jan-14 835 843.55 833.85 837.35 837.9947 33365 1152
20-Jan-14 842 845 830.5 835.25 836.5955 51236 1562
17-Jan-14 859 860.75 834.85 840.4 845.1758 181465 5106
16-Jan-14 845.5 867.95 845.5 860.2 856.4353 258968 6141
15-Jan-14 825 847.3 820.05 844.95 839.4098 209565 7568
14-Jan-14 815 825.9 815 823.85 824.2667 69471 3011
13-Jan-14 805 821.6 800.3 818.85 812.3434 100494 3901
10-Jan-14 800 806.2 797.25 800 801.9072 38431 1058
9-Jan-14 805 806.6 797.3 800.5 803.074 60497 2445
8-Jan-14 801 805.25 796.75 804.45 801.8383 101991 3124
7-Jan-14 802 802 788.8 797.65 794.0387 97506 2344
6-Jan-14 795 798 785.65 795 790.0836 155545 2587
3-Jan-14 793 794.1 781 790 790.792 109992 1572
2-Jan-14 799 809.4 785 791.45 802.9782 181723 7387
1-Jan-14 799.3 799.3 790.45 793.15 794.3479 24034 1024
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
6.0E+008 442013 93.56 20.05 1.2
53325558 16764 39.19 31.15 19.15
1.8E+008 114954 80.77 21.75 -1.15
47025231 11972 31.1 23.05 6.8
1.2E+008 71461 73.5 17 2.15
59670003 16258 33.37 22.05 7.2
1.2E+008 70883 71.86 22.15 -17.35
60928250 16277 33.36 24.6 -3.15
47729959 13018 33.79 23 -12.2
43398272 11769 34.09 23.8 -18.55
98406714 41427 53.58 14.5 4.75
52830180 11570 27.73 20.1 -7.45
54028844 13666 32.05 18.4 -6.55
37147716 9052 30.99 28.8 15.4
26077051 3506 16.99 21.75 -5.85
80315321 20794 32.85 26.8 -19.9
61097274 10558 22.18 22.35 17.15
1.4E+008 44881 42.01 40.45 23.45
1.3E+008 66952 62.42 39.6 23.6
97275608 12376 15.39 56 -22.45
75884244 20940 34.3 23.55 4.05
1.2E+009 894618 92.18 24.75 -5.05
66526522 20951 39.54 32.05 4.7
62449545 11285 22.89 40.3 8.25
1.1E+008 59269 66.21 17.35 7.25
81524768 37825 57.15 48.35 11.8
36824242 11879 39.43 15.3 -7.6
58468716 13653 28.57 48.5 -21.5
45054722 8648 23.8 26.15 18.65
2.1E+008 102145 61.09 37 -26.85
2.4E+008 148724 77.43 18 -0.1
70830520 22224 39.27 31 -7.1
2.3E+008 126892 68.57 41.6 28.6
2.2E+009 1602449 86.73 66.4 -41.8
6.5E+008 371353 73.14 58.15 -48.5
3.0E+008 131697 57.85 54 -36.95
1.2E+009 782882 87.94 55.2 9.5
2.8E+008 165353 82.09 27.55 8.75
67883084 17810 36.29 28 -7.55
46351120 10372 31.11 26.35 -9.1
49756375 14536 41.04 16.55 5.8
1.5E+008 76493 70.82 16.2 3.9
3.3E+008 156728 68.14 53.4 35.8
18573369 5593 41.63 22.75 -14.15
66459092 11013 22.85 26.65 17.1
2.2E+008 91984 55.75 68.9 47.4
1.2E+008 30992 34.77 24 -4.55
41599650 11223 36.17 23.65 -11.85
67978080 26232 51.95 31.5 13.65
87677953 36052 54.98 28.5 -23.5
67998665 15281 30.55 20.75 10.05
2.1E+008 132015 83.56 23.35 -14.1
4.8E+008 100962 28.25 45.9 41.8
6.5E+008 463621 93 22.2 -18
71337905 25052 46.57 38.35 -22.3
1.2E+008 38287 43.65 50 -46.55
32566022 11485 49.14 25.8 -19.2
1.5E+008 82934 78.02 26.4 -19.4
42231357 11954 40.36 13 -1.1
31710343 6488 29.11 26 -14.2
31710343 6488 29.11 26 -14.2
44288927 10505 33.82 16.9 -0.55
93112486 12220 18.42 41.9 30.1
37812142 9926 36.47 17 -6.95
98681739 33502 47.68 39.9 -30.65
48849683 13786 40.21 47.95 38.9
43772204 11453 37 16.5 3.95
6.2E+008 374986 84.47 17 -7.25
2.3E+008 120853 75.81 14.6 4.6
1.0E+008 54291 75.87 13.8 7.35
3.5E+008 233280 92.34 21 -0.75
36340762 8925 34.12 14.95 -0.55
1.9E+008 30399 22.67 14.95 -5.4
4.5E+008 258839 79.96 24.3 -14.3
92468035 25386 38.49 24 13.8
3.5E+008 15275 6.14 19.55 2.5
92407108 19594 29.52 28 -5.45
1.3E+008 37924 39.81 39.35 -26.5
46887802 12078 36.99 14.5 4.35
75478237 23240 44.05 44.75 -22.3
1.7E+008 84190 71.72 21.85 14.9
8.9E+008 535182 86.56 20.6 14
94579257 26768 40.16 22.4 15.75
99717649 34539 48.63 21.75 14.15
1.1E+008 47018 58.29 41.55 14.7
72665686 25371 47.96 21.5 10.75
93915486 33322 48.13 21.5 4.95
81665949 25495 42.93 37 -26.65
4.1E+008 262613 88.31 33.25 -15.75
1.3E+009 838540 91.05 20 -7.95
50651818 16347 44.39 20.8 7.75
96521423 46770 66.09 15.15 -0.35
67032807 27123 55.55 13.1 -3.35
39846395 9862 33.75 17.75 7.4
1.3E+008 41352 44.26 34.65 -22.2
1.2E+008 29751 34.35 28.2 15.7
1.2E+008 32287 36.58 22.7 11.75
84807336 15232 23.98 24 -10.55
2.3E+008 94790 56.77 43 -32.3
91717854 25956 38.48 25 21.95
1.2E+009 833484 94.71 26.1 10.55
2.0E+008 120210 78.99 26 -20.15
1.2E+008 35391 38.62 25.1 -16.85
87148194 29227 45.17 39.4 -32.95
2.3E+008 133170 80.07 29.85 -5.5
2.1E+008 75911 50.29 33.9 -30.65
1.9E+008 55248 39.56 34.95 13.45
2.2E+008 38328 24.13 26.5 14.7
45804981 8889 26.64 19 -14.4
1.8E+008 71775 54.32 34.4 24.35
2.4E+008 102441 58.35 31.5 24
1.0E+008 22153 29.05 15.65 -7
81679774 23726 38.75 19.1 -4.05
1.8E+008 109310 79.78 25 -14.4
1.3E+009 923596 93.94 47.45 -15
2.6E+008 87782 46 40.95 32.25
2.0E+008 93579 63.02 26.95 -8.75
73404730 16108 29.1 21.9 -6.4
85032842 25616 39.96 20.8 17.55
1.2E+008 33820 35.48 19.9 15
1.5E+008 50640 43.32 27.35 -8.05
1.4E+008 37012 33.33 41.85 30.95
66438774 18075 34.15 15.45 3.2
70144601 19965 35.73 17.7 1.65
1.6E+008 44072 35.16 22.8 4.65
88410577 18263 25.92 22.25 -1.3
1.2E+008 50479 54.43 19.4 15.55
67851320 15839 28.55 20.75 10
96507493 30496 38.6 21.5 8.95
3.0E+008 109763 44.85 27.1 5.65
83744004 26134 38.7 19.95 12.45
2.1E+008 115394 66.18 16.85 3.2
77125466 13933 22.27 20.6 7.75
90888313 34565 46.59 26.2 16.05
1.7E+008 59901 42.37 24.5 9.9
74222585 20757 33.43 22.5 4
94048148 25129 32.11 22.45 -7.1
64375083 12414 23.07 22 -7.75
2.0E+009 1592161 97.75 28.75 -20.75
1.4E+008 48604 41.96 23.2 -12.95
52103339 8875 21.15 23.85 -17.6
64175158 24334 47.87 18.5 1.35
65963173 19509 36.97 15.7 3.45
68897043 23356 42.5 17 -7.3
65040550 22679 43.85 20.85 -6.5
50768332 14365 35.35 30.5 22.55
41950152 5602 16.56 16.45 -0.65
64282645 11998 23.08 25.5 -0.9
1.2E+008 29989 31.24 45.6 -26.45
2.3E+008 59356 32.01 47.45 28.8
1.2E+008 31858 32.73 42.3 21.5
2.1E+008 135967 76.11 28.4 21.95
63459105 15524 28.61 17.2 -1.7
1.9E+008 109859 68.74 25.9 -18.4
43848340 11309 30.57 20.15 0.1
69033867 12850 22.03 34.55 -31.3
72972367 19821 32.75 17.3 0.2
1.4E+008 33581 29.68 35.8 23.25
6.7E+008 524241 90.7 30.55 19.3
90072367 31721 41.24 44.6 -29.95
67475254 17392 30.93 26 -20.15
62946222 13642 26.2 20.5 3.6
96608970 32467 40.75 22.05 18.5
1.8E+008 74437 49.63 35.95 32
85541764 23322 31.7 23.5 4.6
2.0E+008 62936 35.85 39.65 24.95
1.3E+009 1050144 91.92 39 31.5
2.6E+008 128088 55.01 20 -0.5
2.3E+008 40897 19.77 18.9 -5.2
1.1E+008 25161 25.86 26.4 5.5
88286328 35577 44.3 42.1 -37
49503922 12909 29.21 13.95 -0.2
74491110 27567 41.34 28.1 16.25
55456913 17263 34.71 23 -18.4
2.0E+008 123331 68.28 30 -17.3
1.1E+008 19098 19.68 16.05 2
1.2E+008 26568 25.59 23.8 -7.95
4.4E+008 321576 82.53 42.85 2.3
1.2E+008 39999 37.76 19.5 15.2
91769696 33722 39.91 15.6 4.55
1.8E+008 60017 36.58 39.85 -20.35
88394399 31315 38.11 12.55 -1.95
5.7E+008 325069 60.98 43 -29.35
3.0E+008 189982 69.41 17.9 -8.9
3.4E+008 199049 64.86 25 -9.6
2.3E+008 113478 54.05 23.8 -11.85
4.5E+008 308763 76.27 23.7 7.55
4.4E+008 240325 59.98 19.4 -9.45
3.5E+008 213435 67.19 18.9 -6.45
2.4E+008 94085 44.61 19 -12.3
2.8E+008 119686 48.26 28.45 -21.5
84910270 29154 39.63 24 3.1
96294062 37995 45.31 37.5 21.6
1.8E+008 74933 48.79 27.5 17.05
4.3E+008 328590 85.07 27.95 12.95
2.4E+008 125285 59.09 46.75 -23.3
1.7E+008 69889 45.4 33.35 18.95
2.5E+008 115127 51.33 40 -34.9
48922054 12605 29.88 26.55 -3.95
67156650 8963 15.44 19.95 -1.2
1.5E+008 50400 37.63 33.5 20.1
99098267 9941 11.27 39.7 -15.95
6.0E+008 476443 90.81 29 18.25
75779418 14234 21.05 31 4.95
1.1E+008 31249 31.84 25.85 8.6
1.0E+008 32361 35.41 30.25 20.2
80316312 17988 23.75 23.75 6.75
2.2E+008 40795 19.88 54 1.55
4.7E+008 302170 67.2 10.3 -2.2
2.7E+008 193723 72.5 37.95 16.9
2.7E+008 151868 58.79 31 -28.05
2.1E+009 1913623 96.8 20 -8.9
69981051 23362 35.36 14.8 -2.4
68281031 12299 19.02 23 -8.25
51210297 14214 29.71 20.95 -14.4
59236503 21655 39.23 25 -1.3
80850973 19299 25.69 22.85 -7.9
2.2E+008 97822 47.35 25.8 -13.9
3.7E+008 286147 83.44 27.65 9.65
1.0E+008 38367 40.65 56.65 -48.85
64439828 22971 40.25 48.45 -43.2
90571466 29981 38.2 27.65 2.3
51409559 12857 29.27 27.1 -15.35
69371864 19278 32.87 25.35 21.7
2.4E+008 136416 66.16 12.1 4.1
92855779 30901 38.87 21.8 -12.2
76159096 23729 36.8 26.35 -2.65
51402464 11965 27.52 25 -15.5
70741786 19226 31.92 42 29.6
1.5E+008 57383 45.14 21.2 -4.8
71992825 19724 32.22 26 -14.3
1.0E+008 43826 51.14 27.5 13.1
68304157 21789 36.85 25.6 17.85
83153383 24564 33.46 23.35 -5.7
2.6E+008 144733 63.83 14.7 -5.8
1.8E+008 23726 14.88 27.75 22.6
1.2E+008 45376 42.84 30.1 -20.15
1.4E+008 64495 55.05 23.5 -17.15
2.1E+008 93242 52.22 19.95 -0.6
1.4E+008 41754 33.5 27.3 7.2
98479787 29443 34.51 30.4 -21.9
66804573 17235 29.91 20 -2.25
1.4E+008 57113 48.54 40.1 -9.8
79077851 26216 39.36 28.65 -20.2
41110203 9075 26.73 18.15 -1.55
46899144 10878 28.27 31.45 -27.9
59524643 19156 39.5 41.8 -37.45
41107072 6665 20.4 15.9 -9.6
3.0E+008 179216 73.85 34 25.55
88082246 36495 51.21 14.55 -8.8
3.2E+008 223286 86.42 13.2 -4.2
31843555 6312 24.31 10.2 -5.6
18295150 3475 23.38 17.65 -13.75
34263595 8229 29.73 12 1.2
1.1E+008 31173 33.47 32.7 -6.35
40378554 8647 26.36 19.5 3.95
78223354 11446 17.98 30.25 -20.15
1.6E+008 102950 77.22 40.05 37.9
1.4E+008 77963 67.98 13.1 2.6
96169892 37436 46.4 29.5 21.6
59306583 18315 36.41 38 31.65
1.5E+008 79316 62.04 24.3 -6.5
59957035 18454 36.19 29.4 21.1
3.2E+008 19.4 -15.4
90918919 52805 68.03 15 -13.55
75894219 35308 55.09 12.65 10
3.6E+008 231417 75.58 29.45 -28.05
41945344 9041 25.92 26.9 -25
45317249 14613 39.19 27.75 -13.85
53619350 16977 38.68 14.45 -0.7
99291424 31918 39.1 24.5 -7.2
46764525 6974 18.35 21.8 7.45
54045087 13096 29.66 14.9 2.5
80580241 21671 32.69 33.9 27.7
1.8E+008 71086 45.96 31.75 -25.2
63340449 17161 32.75 23.3 -12.05
68499322 13551 23.83 30.45 26.2
4.4E+008 306694 82.66 26.75 -20.3
2.0E+008 92893 56.3 19.2 11.25
1.1E+008 35896 38.76 31.25 1.85
74113456 28013 44.3 21 0.5
31503129 14390 53.84 9.2 -6
1.1E+008 39792 42.52 23.65 -20.55
1.3E+008 25035 23.8 25.7 -2.1
63268620 10459 20.04 21.25 -6.15
3.3E+008 24364 8.92 20.05 -10.85
59238611 13696 28.33 20.6 -5.1
69035058 14683 26.05 17.65 -9.2
1.9E+008 83240 53.49 53.65 -38.05
74389660 17522 29.64 28.4 -6.9
62488344 12937 26.3 27.65 -2.75
63595589 10761 21.45 27.9 -8.9
3.9E+008 239396 78.46 35.9 -32.85
2.9E+008 86444 39.57 44.1 -32.15
4.2E+008 54347 17.38 23 19.85
72545179 24887 45.06 16.8 12.8
1.1E+008 28130 33.28 12.6 -2.35
64946558 12061 24.36 17.5 -2.5
96538362 27593 37.19 31 21.1
83561016 21634 33.59 16.1 -0.9
39359497 6227 20.37 29.65 25.75
45840546 5275 14.65 16.6 7.25
47479212 7057 18.91 31.5 -8.4
3.9E+008 241948 80.41 23 10.5
32542913 5349 20.91 21.45 2.85
3.6E+008 246401 87.06 23.25 16.6
1.1E+008 21546 24.55 29.25 -2.9
1.2E+008 32979 33.58 54.2 44.95
3.7E+008 240675 79.28 35.7 -30.75
1.2E+008 28195 28.93 38.75 -16.85
1.8E+008 49331 32.32 74.65 43.65
90102547 30141 39.31 25 -7.75
1.3E+008 31186 27.29 32.5 13.95
82487257 24251 34.09 28.6 6.75
62157799 21106 39.95 53.3 -44.45
78076945 27774 42.57 23.85 6.95
1.6E+008 45672 33.94 35.05 -6.55
86987901 33005 45.29 15.9 11.4
63930846 23819 43.81 18.65 2.5
1.3E+008 47503 41.88 24.35 9.75
1.5E+008 58832 46.33 15 1.4
55866853 15497 32.17 25.05 -10.85
3.2E+008 211081 78.09 23.9 7.45
1.4E+008 46611 37.83 27.8 16.55
2.4E+008 109060 53.57 36.75 4.45
94531985 40064 48.39 30.05 -19.9
98890209 21654 25.44 48 32
1.8E+008 51212 33.09 62 -44.2
1.7E+008 26117 18.21 33.2 -21.7
1.6E+008 63824 46.13 35.9 -12.15
98120757 9599 11.73 36.1 -6.35
2.5E+008 77079 35.57 85.25 75.2
2.8E+008 147081 59.87 64.2 -46.55
1.6E+008 44175 31.89 47.6 -30.4
1.4E+008 45065 37.22 43.25 -34.2
4.3E+008 289461 82.93 31.8 -17.45
1.0E+008 21476 26.09 19 -14.85
84218324 20722 30.89 14.05 -2.95
2.8E+008 178245 79.98 22.2 -15.2
8.2E+008 588073 92.27 34.4 -20.05
65263387 16426 32.39 48.8 33.8
72227650 13998 24.46 21.85 -15.95
7.9E+008 575798 93.06 27.1 -24.05
1.2E+008 54522 61.08 32 -19.05
1.4E+008 55970 51.54 36.4 0.15
64327429 22860 46.21 12.5 -7.4
1.1E+008 43625 50.45 22.5 -0.55
88630866 23546 34.77 19.2 -7.35
2.9E+008 150094 68.14 31.55 -22.95
94623890 29446 41.29 35.5 -17.3
59166039 9360 21.21 28.5 1.7
1.7E+008 72697 57.68 52 17.4
1.9E+008 110427 77.76 27 5.7
1.1E+008 23712 28.01 38 -32.5
66479489 20124 40.66 34.95 -29.7
68119110 18842 37.54 25.7 3.9
66570689 19303 39.14 15.15 3.55
87522431 21670 33.16 44.9 35.05
59201844 8508 18.96 24.95 -14.7
4.3E+008 299689 92.11 30.85 -17.05
1.1E+008 17614 21.89 36.95 -33.9
1.1E+008 24039 30.89 28.8 18.6
98431016 25751 34.86 30.45 22.8
32625743 3510 14.15 13 -6.5
1.2E+008 36151 40.53 44.55 41.85
66781641 23733 45.65 14.7 -10.5
53108045 5596 13.6 19.45 -8.7
6.2E+008 421743 87.26 46.65 -39.95
2.5E+008 126406 67.08 21.9 12.55
1.4E+009 17338 1.66 21.1 9.95
1.1E+008 21051 24.96 43.95 28.05
49954071 12010 30.96 20 -16.45
83916798 17993 27.75 13.65 -3.05
74055579 8886 15.5 23 11.45
1.6E+008 69511 54.91 31.75 7.3
1.3E+008 36744 35.41 32.1 -11.7
1.2E+008 29276 30.88 45 40.9
5.8E+008 413774 91.32 28.25 -3.9
73278215 12232 21.28 43 37.6
80910824 17600 27.43 37.6 33.35
71191015 17788 30.92 26.95 13.45
2.4E+008 123996 61.58 18.4 9.75
1.9E+008 121898 77.56 22.95 -0.25
81090929 23928 35.18 30.2 -4.35
2.0E+008 109059 65.98 32.6 16.2
1.3E+008 61245 56.62 38.25 32.05
2.9E+008 155396 63.22 38.8 -33.6
1.3E+008 56834 51.93 18.5 3.2
1.0E+008 25732 29.6 19.9 7.2
3.2E+008 200396 73.76 27.8 -22.35
1.3E+008 51919 48.04 22 -16.95
56816897 9034 19.18 34.4 -0.25
85526246 18338 25.83 21.45 -2.55
3.5E+008 174211 59.58 53.5 -44.5
78396959 29228 46.45 16.9 9.7
5.9E+008 353768 74.15 26.3 5.5
1.5E+008 46356 38.06 39 -13.85
59212128 12926 27.04 15.85 -5.75
66333805 25024 46.91 26 4.85
98171965 39040 50.08 37.5 -24.7
98878992 33359 43.11 37.8 32.5
67664723 16453 30.59 27.65 -14.05
75978863 16677 27.66 26.9 21.8
2.0E+008 95872 60.68 26.75 -18.9
85740863 24972 36.33 40.55 30.9
89643530 22418 30.7 29.9 18.95
1.5E+008 52997 43.28 30.9 -11.2
1.9E+008 75710 49.31 38 19.5
68170553 27026 47.34 34.15 -24.8
1.2E+008 19982 19.6 41.95 34.8
2.0E+008 110060 65.91 38.9 18.35
2.9E+008 165314 67.05 24 -8.4
4.3E+008 287655 77 38.65 -27
6.2E+008 456460 86.86 23.6 -9.3
1.0E+009 822814 95.27 31.8 24.3
2.3E+008 57725 29.09 56.75 -49.15
2.8E+008 47048 20.47 45.9 -26.1
2.4E+008 122627 60.99 47.5 7.75
4.2E+008 236587 69.22 56.1 -35.65
5.4E+008 54279 12.49 41.05 -31.3
1.9E+008 107649 72.56 28.55 -1
2.5E+008 104318 53.94 28.4 16.45
1.5E+008 61670 50.26 32.1 -10.95
2.5E+009 52381 2.74 49.9 -32.55
65546963 12008 23.95 22.9 -4.5
77565526 12730 21.3 25.5 14.7
64891161 9635 19.18 31.9 -19.5
82308700 20692 32.77 18.25 3.9
67831911 20502 39.02 25.85 -9.7
70997871 17625 32.28 31.9 -15.05
1.1E+008 31861 36.91 37.85 -28.85
62513409 12223 25.91 26.45 -6.3
85239599 21684 33.53 41.5 -17.85
76352322 29720 51.29 41.5 37.8
78697219 17893 29.74 22.9 1.25
1.1E+008 29097 35.66 39 34.95
1.4E+008 34250 31.89 41.15 -30.25
2.5E+008 83143 43.91 79.05 -56.8
1.6E+008 64973 54.11 41.5 0.3
7.7E+008 372287 66.33 46.95 19.6
2.9E+008 120486 56.05 19.05 16.25
3.9E+008 208467 70.52 35.7 10.45
2.6E+008 112581 58.41 36.35 -3.6
67297444 6196 12.21 25.35 -1.1
93762168 16451 23.3 39.8 24.95
1.5E+008 26973 24.13 35.6 -22.3
2.4E+008 39162 21.62 45.8 -22.3
76134395 8746 15.29 26.5 -2.05
77397213 15084 25.79 27.85 5.25
1.9E+008 51108 36.21 58.4 -53.1
1.1E+008 16285 20.65 42.7 -21.65
1.9E+008 58040 42.44 33.4 19.05
2.5E+008 67119 37.76 43.95 -18.8
1.8E+008 51584 39.04 26.6 14.15
2.0E+008 71988 49.21 52.25 -3.95
3.1E+008 48839 21.2 67.1 -16.85
1.3E+008 34155 36.37 29.9 1.4
2.0E+008 39920 27.22 36.4 8.7
2.5E+008 113628 60.58 38 31
3.1E+008 128084 54.85 22.5 7.25
1.2E+008 43235 46.22 30.8 -23.2
1.8E+008 77145 57.08 27.5 -20.1
2.7E+008 96156 47.92 33 23.25
1.4E+009 940993 86.69 44 36.2
3.4E+008 132012 49.97 30.45 8.1
2.4E+008 112112 57.96 30 9.5
75401839 14788 24.51 18.8 -0.7
1.1E+008 18049 20.22 24.15 2.4
1.4E+008 30462 27.35 60.9 -15.2
98848626 18693 23.86 29.7 0.85
3.5E+008 89430 32.51 44 29.5
2.3E+008 64168 35.54 83.05 15.8
90034096 21280 29.34 28.3 -10.9
1.6E+008 69323 53.29 43.2 -37.6
1.1E+008 16010 17.78 41 5.3
3.0E+008 136904 59.09 75.2 -57.35
3.3E+008 98895 39.85 47 -29.45
2.2E+008 54591 32.92 59.45 27.9
4.1E+008 244807 78.05 32.3 9.5
3.6E+008 119481 43.05 59.6 3.35
1.9E+008 82490 55.6 22.45 -10.2
1.7E+009 327394 25.45 44 32.35
3.3E+008 130473 48.89 74.35 61.8
1.4E+008 83128 68.23 26.15 -17.25
6.9E+008 518137 89.97 16.95 3.25
2.5E+008 80532 37.36 66.95 51.9
49216892 14770 33.72 22.8 -3.7
69482430 14645 23.75 23.5 -9.05
51064926 10817 23.66 38.75 14.7
73990459 15924 24.04 32.2 -17.45
48990891 15407 35.21 15.2 12.6
1.2E+008 46622 42.13 18.7 -4.6
1.3E+008 48538 41.21 55 -44.55
57950139 22760 45.69 27.95 -21.35
1.1E+008 43049 47.24 53.9 48.8
40747221 14564 40.17 13.5 -10.55
58362704 23481 45.57 17.95 4.25
94647182 51307 61.01 21 -7.65
41393260 11181 30.35 15.5 9.6
75815600 34835 50.93 40 19.05
73955122 18595 27.89 38.4 -28.9
1.0E+008 42998 48.06 43.75 -25.65
65075055 30141 52.41 36.9 26.3
57756638 20573 39.67 21.1 16.15
80167134 28988 39.38 27.4 -1.95
67872973 19133 30.9 25.8 3.15
62857391 16062 28 41.65 -36.85
1.2E+008 38433 35.68 65.8 55.1
1.1E+008 62913 64.37 38 -19.75
1.7E+008 59879 39.54 20 -6.55
62440133 17215 30.36 24.85 1.05
46892007 10451 24.67 34.65 -8.9
57666560 31539 61.09 23 -1.35
53062462 17961 37.77 11.5 -4.55
52495575 13986 29.38 24.8 -3
90554629 37814 46.34 34.75 -30.8
97812144 45775 52.66 28 -15.25
36651908 19538 61.14 28.35 -22.35
71782159 28438 46.25 24.7 7.8
48469526 13744 32.63 23.4 0.3
1.8E+008 77752 50.32 33.55 13.5
1.3E+008 58648 52.19 27.55 10.6
78681664 31567 45.52 24.5 -0.8
67743195 24560 40.95 24.65 3.6
49955593 14240 31.77 20.4 9.45
51570867 11518 24.82 21.35 12.1
88077042 44235 55.65 28.8 -21.6
59540204 19079 35.68 33.1 -0.2
36908152 7458 22.64 25.95 -2.9
33617670 5782 19.45 22.4 -14.85
98030664 42617 49.55 30.45 25
75803637 26043 38.52 20 14.45
58404918 9437 17.9 21.45 11.3
37430242 9238 27.1 20.3 -5.85
69716140 18354 29.27 33.5 -13.55
89874495 29159 35.94 26.35 16.5
2.0E+008 103090 56.96 45 40.95
87678623 23401 28.26 26.5 22.1
39176376 6839 18.3 17.5 -2.6
94172453 41874 46.55 16.25 9.95
93305106 29558 33.23 33.15 6.15
20544158 10016 50.3 12.35 -5.2
1.2E+008 33140 28.58 17.65 0.45
70392679 29982 43.32 18.25 -3.3
52974492 14353 27.71 30.65 16.2
1.0E+008 42188 41.57 27.05 6.8
56285569 22580 39.8 33.15 -14.45
80871387 35786 44.51 25.2 -21.25
57847988 20896 36.58 25.3 13.5
81813646 31969 39.6 37 -33.5
45468722 13719 31.24 22.35 17.1
66839928 24244 36.88 18.4 -11.55
70668945 25904 37.49 30.35 -22.35
5.8E+008 517039 93.27 16.9 0.3
1.6E+008 35682 23.14 31.3 22.6
1.4E+008 74222 53.98 18.35 -7.75
1.4E+008 59644 44.43 33 -15.75
56571869 17441 32.55 19 2.4
76995553 21808 29.84 24.05 -10.7
51656237 19541 40.45 21.4 -13.85
56665170 17653 33.3 24.5 11.7
1.1E+008 31153 29.22 20.95 14.3
68702202 23193 35.02 45.65 43.9
76846562 26624 35.4 19.7 -7.35
1.0E+008 25953 25.95 26.4 -13.3
55768111 20480 37.97 22.5 -16.8
1.1E+009 1016162 96.06 16.4 4.75
80735797 22140 28.6 19.9 -14.6
78350500 35745 47.41 20.3 -14.6
35150040 11749 35.14 9.35 0.4
55343369 16132 30.75 18.3 -8.2
83820472 35491 44.79 30.2 -24.5
66520519 21469 34.7 23.5 10.3
99034792 39754 42.83 18.8 -13.35
60623098 15456 27.32 18.5 7.3
77435184 19596 27 22 -18.9
55813758 19419 37.38 15.45 -0.1
48115757 14683 32.57 16.15 6.85
58167753 15264 27.87 14.65 1
75595872 18577 26.01 17.2 0.85
1.3E+008 55097 43.4 33.25 -25.35
78559387 18676 25.39 17.35 -13.05
5.0E+008 410169 88.72 28.95 -13.7
1.2E+008 46120 41.96 36.35 -28.8
97992681 43708 49.73 16.85 -9.25
87422573 19547 25.08 37.8 -21.5
1.3E+008 22111 18.71 38 25.95
2.0E+008 97525 54.16 51.6 42.65
70928583 36560 54.06 40 30.7
57451196 33157 59.05 11.8 6.25
1.0E+008 34603 35.02 24.25 -17.95
83460419 19956 24.96 28.95 -11.2
83062698 21102 26.02 45.35 14.9
64459740 15904 25.28 28.7 -10
49431762 12287 26.01 24 -20.55
90980184 28936 34.18 23 -17.35
1.6E+008 117640 80.52 33.25 14.7
86217420 34837 42.67 24.15 -0.4
6.6E+008 544060 87.24 38.6 27.35
66733142 18305 28.33 15.9 -2.45
75786745 21769 29.82 13.2 -9.25
1.4E+008 59971 45.37 36.9 29.7
1.6E+008 62278 39.14 28.9 24.2
58710431 19310 32.26 18 6.55
44129626 13282 29.4 15 -6.55
2.3E+008 80949 34.56 40.95 3.9
66853231 24194 35.44 22.4 -10.6
46894294 13626 28.91 30.85 -5.95
95333008 25533 26.66 34.1 -25.25
1.5E+008 33434 22.89 40.75 8.2
87774585 39823 46.13 24 -8
1.3E+008 42477 32.81 27.1 0.4
2.4E+008 116254 48.7 20.3 2.5
63347659 19204 30.43 20.65 12
20596377 8152 39.76 9.85 -5.6
2.4E+008 153204 64.99 21 18.3
58008456 18603 31.61 17 -7.3
1.8E+008 107275 59.61 20.7 9.65
1.4E+008 72449 50.05 25.75 -5.85
5.1E+008 426275 82.78 30.5 -22.5
1.8E+008 131007 73.82 13.9 1.05
7.3E+008 668291 90.04 25 20.85
1.4E+008 88730 62.8 13.75 -3.25
52335573 9973 18.46 12.9 -3.25
9.7E+008 50635 5.05 13.25 8.8
40728855 9666 22.81 17.5 -7.9
5.5E+008 518705 89.72 29.35 11.3
64819867 15420 23.12 27.25 -12.15
1.5E+008 49431 33.24 11.45 -3.55
1.8E+008 67819 37.05 31.7 28.6
1.1E+008 26276 22.16 25.95 0.65
1.5E+008 72750 45.47 38.65 -16.9
73923601 24417 31.12 12.9 6.45
1.4E+008 68422 44.37 31.15 19.1
99660326 36850 33.41 27.9 -1.1
71697429 32518 41.33 25.4 -17.65
55472134 21636 35.42 23 12.75
67001342 13789 18.39 32.05 7.55
1.6E+008 47619 26.35 45 -31.9
54478204 19213 31.81 25.85 -16.45
3.4E+008 16028 4.27 27.35 -17.85
1.9E+008 176227 83.66 25.1 -12.55
5.2E+008 496306 89.95 28.5 -8.5
3.1E+008 282222 85.87 19.4 1.6
1.0E+008 40750 36.91 28.8 -25.35
5.9E+008 582960 92.77 13.5 -5.85
1.1E+009 1082989 91.45 29.75 13.75
3.8E+008 291297 70.25 32.5 14.3
5.8E+008 202903 32.47 75.4 -23.55
1.0E+008 42863 36.55 32.6 17.4
60147956 23359 34.76 30.15 -18.2
1.3E+008 63762 44.59 16 7.5
1.3E+008 70884 48.48 41.5 7.6
71641068 29972 36.7 35.05 23.85
69361354 32805 40.15 23.4 -14.75
71591004 31783 38.27 31.1 -28.8
1.2E+008 48938 35.06 21.1 -13
38565758 13471 31.23 28.1 -24.8
1.2E+008 64630 50.24 15.55 7.55
53228147 23656 39.86 15.5 7.55
33282945 18004 47.79 13.9 -0.45
27694844 9666 30.89 8.85 -1.05
53412874 19015 31.74 17.35 14.2
87929577 39245 38.97 19.65 2.15
62158515 23036 32.51 15.5 -5.45
38718889 14904 33.75 11.4 -1
61459242 29393 41.82 15.9 10.05
61537424 19358 27.54 17.9 -12.35
60551598 23926 35.12 36.85 -30.85
64502276 29348 41.45 23 -0.35
1.1E+008 51983 45.45 16.5 3.8
1.1E+008 67851 28.27 29.3 21.5
21311863 9233 19.25 18.95 -5
50649044 23973 42.44 12.15 -9.9
50060919 24874 44.75 14.25 0.55
1.9E+009 2096363 96.62 15.25 4.25
2.0E+008 172242 77.32 21.4 3
79442236 41223 45.75 13.65 10.3
86975363 28698 28.56 24 -1.7
95782429 50487 46.04 18.45 5.2
2.2E+008 88529 35.4 14 -5.35
1.7E+008 135914 68.17 18 15.45
1.5E+008 112434 64.29 19.25 12.1
8709635 6611 63.95 5.95 -3.15
1.8E+008 171888 79.52 17.25 -8.45
46309063 22762 41.87 22.5 -14.9
59998014 33211 47.8 12.85 11.5
79624021 51475 54.98 17.2 1.2
6.8E+008 648048 82.04 10.4 -1.2
1.2E+008 88809 63.98 18.4 16.15
1.2E+008 71835 53.2 12.1 4.35
2.3E+008 165402 61.9 13.7 1.3
2.0E+008 163573 70.85 27 2.05
6.6E+008 701741 89.75 15.75 9.6
1.1E+008 61958 45.63 15 10.2
28514557 13465 38.82 14.9 0.4
34852501 15464 36.42 9.4 7.25
47606029 30090 51.6 16 -0.05
37366208 20952 45.84 12.75 -0.65
41162357 23489 46.57 12 6
65504828 21002 26.06 12.2 -8.75
3.6E+008 372392 83.61 24.9 8.65
1.3E+008 144756 86.85 12.15 5.4
23138796 6564 22.64 14.55 -10.5
32785680 14032 34.27 14.9 0.6
87870896 60336 54.94 27.2 23.9
2.0E+008 218179 84.35 17 9.55
68971967 14242 15.8 19.2 4.7
1.2E+008 124298 78.04 19.35 -14.85
1.7E+008 191634 85.87 12.6 1.85
79284321 47622 46.39 11.95 7.2
72229927 35175 37.54 28.35 -26.2
56147790 29528 41.25 17 -7.95
1.9E+008 134320 54.33 23.8 -5.25
49657751 17252 27.24 16.35 -9.15
53123613 16907 25.05 19.8 4.5
45775191 25902 45.1 22.75 -16.1
1.6E+008 105477 54.15 25.7 -22
1.0E+009 960470 76.07 21.9 10.7
3.2E+008 230911 60.06 20 -9.8
57576681 23579 34.23 17.7 -0.1
2.9E+008 245928 69.89 12.1 -3.75
62098749 53575 72.91 15.9 -14.2
2.1E+008 146951 59.97 23.5 13.8
97841823 42883 36.82 15 3.05
27959693 16852 50.51 9.7 2.35
42863809 19917 38.87 14.5 -6.75
1.5E+008 56718 31.26 25.9 -18.6
2.2E+008 146319 56.5 22.45 14.7
1.8E+008 148339 70.78 27.25 19.95
57262631 50382 72.52 10.9 8.85
81635641 57807 57.52 21.3 13.85
30818096 11637 30.28 8.95 0
48583566 40665 67.22 9.3 -4.5
81780286 57202 56.09 8.5 3.45
77423533 64496 66.15 13.2 -4.35
1.2E+008 116450 74.87 12.35 0
86980793 74290 67.54 13.1 -3
1.5E+008 105108 57.84 24.4 -7.55
19091358 7401 30.79 8.85 -6.15
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1206 1210.15 1200 1204.2 1205.91 140948 2811
29-Dec-16 1185.8 1206.55 1182.95 1201.45 1193.859 70267 1754
28-Dec-16 1186.95 1195.8 1182 1188.15 1189.471 89848 2055
27-Dec-16 1175.8 1187 1174.8 1185.4 1179.857 78193 1644
26-Dec-16 1181 1188.8 1171 1174.95 1176.624 92906 2010
23-Dec-16 1173.9 1189 1169.85 1186.45 1182.144 55219 1763
22-Dec-16 1182.5 1182.5 1169.05 1172.5 1172.49 37436 877
21-Dec-16 1182 1184.4 1174.5 1179.95 1179.677 36838 819
20-Dec-16 1176.7 1186 1172 1181.6 1178.138 74257 2080
19-Dec-16 1180.9 1180.9 1171.45 1176.7 1176.603 55393 1460
16-Dec-16 1177 1185.25 1172 1181 1179.135 65262 1699
15-Dec-16 1170 1193.5 1165 1176.55 1180.779 122959 3862
14-Dec-16 1186.5 1189 1173.6 1179.6 1179.11 142935 2446
13-Dec-16 1183.85 1193.9 1180.3 1185.8 1186.951 87425 1143
12-Dec-16 1195 1195 1181 1183.85 1186.035 33991 1082
9-Dec-16 1205 1205 1188.65 1198.1 1196.948 61478 1725
8-Dec-16 1189.85 1204.45 1189.6 1199.9 1198.445 55949 1418
7-Dec-16 1200 1209.3 1168.7 1181.1 1189.232 100572 2498
6-Dec-16 1200.8 1202.7 1190.5 1193.2 1195.485 47023 1482
5-Dec-16 1192 1198 1179 1195.7 1187.918 187529 2626
2-Dec-16 1196 1202.8 1178 1191.2 1188.019 199694 2388
1-Dec-16 1209.8 1209.8 1192 1196.05 1200.962 35287 1269
30-Nov-16 1180.1 1201.75 1180.1 1199.6 1191.49 67016 2042
29-Nov-16 1194 1194 1176.65 1179.05 1185.434 47745 1289
28-Nov-16 1181.8 1198.4 1180 1185.35 1190.051 113133 2812
25-Nov-16 1174.9 1193.45 1159.3 1189.15 1176.164 107925 5447
24-Nov-16 1187 1187 1163.55 1166.9 1174.114 115868 2384
23-Nov-16 1205 1205 1181.25 1184.9 1190.646 50033 1549
22-Nov-16 1206.2 1206.2 1189.35 1197.3 1194.792 74010 2428
21-Nov-16 1215.05 1219.75 1189.35 1198.5 1197.771 60634 1931
18-Nov-16 1232.55 1234.95 1208.35 1211.6 1219.847 61368 3466
17-Nov-16 1238.9 1249 1225.2 1229.7 1234.677 92025 2515
16-Nov-16 1264.95 1265.55 1241 1243.9 1247.793 61907 1832
15-Nov-16 1283 1288 1252 1255.25 1270.6 115220 3080
11-Nov-16 1277.3 1281 1268.95 1275.7 1276.144 273991 3368
10-Nov-16 1265 1282 1255.05 1276.2 1273.367 258623 3658
9-Nov-16 1220 1258.5 1196.5 1251.9 1240.939 649922 14695
8-Nov-16 1245 1257.2 1241 1254.6 1251.421 233898 3156
7-Nov-16 1250 1254 1240 1249.9 1246.905 109538 1897
4-Nov-16 1250 1251 1242 1243.7 1246.199 314855 4923
3-Nov-16 1245 1259.9 1232.2 1256.6 1253.026 74201 2130
2-Nov-16 1255 1255 1242.5 1246.05 1250.511 122808 1865
1-Nov-16 1253.7 1263 1250 1259.8 1258.318 84334 1736
30-Oct-16 1262.25 1265 1251 1253.7 1256.29 32135 1165
28-Oct-16 1251 1260.85 1241.65 1259.4 1255.231 129086 2061
27-Oct-16 1241 1254.45 1225 1248.7 1238.875 81748 2352
26-Oct-16 1251 1254.2 1235.25 1240.4 1243.034 94274 2630
25-Oct-16 1265.5 1265.5 1244.75 1250.4 1253.841 128136 3941
24-Oct-16 1274.95 1275.95 1263 1265.4 1269.38 46712 1452
21-Oct-16 1256 1272.35 1250.2 1270.35 1260.281 42083 1260
20-Oct-16 1260 1267 1251.5 1255.35 1256.877 43337 1356
19-Oct-16 1266 1266 1248 1258.55 1251.73 238390 2360
18-Oct-16 1241 1260 1240.15 1257.4 1250.681 54177 1976
17-Oct-16 1270 1270 1233 1237.8 1242.8 53710 1859
14-Oct-16 1268.9 1268.9 1240 1261.45 1261.969 63151 1540
13-Oct-16 1284.3 1284.3 1257 1263.9 1264.548 73563 2330
10-Oct-16 1281.5 1287.65 1279 1284.4 1282.665 22888 789
7-Oct-16 1282.75 1287 1276 1281.1 1281.362 45794 939
6-Oct-16 1288 1295 1279.8 1282.75 1287.831 46469 1101
5-Oct-16 1299.9 1299.9 1277 1284.4 1282.714 98743 1221
5-Oct-16 1299.9 1299.9 1277 1284.4 1282.714 98743 1221
4-Oct-16 1299 1299 1282.55 1289.55 1288.095 51083 1188
3-Oct-16 1275.55 1290 1275.55 1286.85 1284.538 70353 2592
30-Sep-16 1277.1 1281.95 1267.25 1271.7 1273.804 51190 1666
29-Sep-16 1298.5 1306 1272.35 1277.05 1291.808 128407 3736
28-Sep-16 1300.05 1301 1289.05 1295 1294.701 138577 991
27-Sep-16 1309.8 1309.8 1294.2 1297.7 1299.845 188701 1088
26-Sep-16 1314 1314 1293.25 1296.85 1299.72 27892 1075
23-Sep-16 1307.65 1318.2 1303 1313.15 1313.622 119673 1713
22-Sep-16 1308 1315.55 1300.3 1307.65 1307.109 96996 2460
21-Sep-16 1292.05 1298.35 1288 1292.8 1293.621 32377 1337
20-Sep-16 1299 1299 1284.25 1287.6 1287.697 129511 1312
19-Sep-16 1298.05 1302 1288.05 1290 1292.733 68618 1258
16-Sep-16 1290 1305 1286 1298.05 1299.043 93370 2546
15-Sep-16 1269.75 1285.4 1269.75 1279.55 1277.911 50893 1416
14-Sep-16 1280 1280 1265.5 1269.75 1269.865 509354 1933
12-Sep-16 1279.95 1285.7 1272.7 1279.95 1277.978 57974 1625
9-Sep-16 1290 1293.8 1279.05 1290.55 1282.871 111542 1464
8-Sep-16 1299.95 1299.95 1283.5 1289.45 1287.661 78556 1689
7-Sep-16 1301.05 1305 1283.1 1287.75 1295.123 35953 1436
6-Sep-16 1285 1305 1285 1299.05 1297.584 82214 2417
2-Sep-16 1284.05 1288.5 1281.5 1284.45 1285.056 62601 3336
1-Sep-16 1290.75 1290.75 1266.35 1280.25 1281.825 69360 1734
31-Aug-16 1268 1294.7 1265.55 1290.75 1279.908 97794 2615
30-Aug-16 1245 1285 1225 1267.5 1261.223 123139 2790
29-Aug-16 1257.7 1257.7 1235.25 1238.35 1241.681 84868 1623
26-Aug-16 1260 1261.75 1253 1257.9 1256.958 50176 2461
25-Aug-16 1266 1267.5 1254.5 1257.7 1260.176 93449 2692
24-Aug-16 1248.55 1264.5 1248 1262.2 1253.391 111952 2642
23-Aug-16 1255.5 1255.5 1246.05 1251.8 1250.135 71532 1663
22-Aug-16 1244.95 1254.05 1241.35 1248.85 1245.42 235344 1212
19-Aug-16 1252 1252 1240.85 1244.95 1245.563 34451 1317
18-Aug-16 1237.25 1253.2 1236.5 1251.2 1245.231 770886 2273
17-Aug-16 1230.1 1237.25 1227 1234.15 1232.447 29894 1003
16-Aug-16 1228.75 1237.05 1215.95 1225.95 1225.534 93549 2050
12-Aug-16 1232 1235 1220 1228.35 1227.537 34381 1210
11-Aug-16 1228.9 1234.95 1223.55 1228.3 1229.581 27695 948
10-Aug-16 1250 1251 1223 1229.45 1233.477 53304 1152
9-Aug-16 1259 1259 1237 1247.25 1244.981 46566 1740
8-Aug-16 1253 1254.75 1244.2 1249.9 1250.578 35386 1038
5-Aug-16 1245 1255.85 1242 1249 1248.873 115873 1704
4-Aug-16 1245.55 1246.4 1234 1241.95 1241.364 107480 994
3-Aug-16 1244.1 1249.65 1231 1240.25 1241.762 53909 1386
2-Aug-16 1245.55 1256.05 1240 1244.2 1245.586 38489 1527
1-Aug-16 1246.55 1258.85 1228.45 1241.65 1246.06 60526 1837
29-Jul-16 1250 1250 1235.05 1246.55 1241.397 52810 1105
28-Jul-16 1239.05 1250 1235 1247.9 1242.868 58649 2007
27-Jul-16 1241.05 1247.75 1230.05 1236.95 1239.331 41129 1717
26-Jul-16 1245 1245.55 1236.1 1238.7 1241.472 80518 1150
25-Jul-16 1235 1249 1225.25 1246.55 1242.234 94717 2261
22-Jul-16 1230 1235 1221 1231.45 1228.9 43777 1666
21-Jul-16 1231.9 1239.5 1223.15 1228.45 1231.004 153646 5063
20-Jul-16 1229.5 1237.25 1226 1232.1 1232.758 251394 2667
19-Jul-16 1232 1232 1214.25 1218.05 1218.724 125027 1009
18-Jul-16 1224.1 1238.5 1222.5 1230.75 1231.44 120828 2926
15-Jul-16 1205 1226.35 1195.25 1223.6 1217.866 200019 2886
14-Jul-16 1200 1201.95 1192.5 1200.25 1196.44 135137 2627
13-Jul-16 1205 1205 1192.85 1194.25 1196.008 197630 3057
12-Jul-16 1195 1205 1194.5 1199.6 1197.957 226446 2884
11-Jul-16 1191.95 1201.3 1184.1 1198.3 1196.658 355332 4034
8-Jul-16 1187 1187 1170.55 1172.2 1173.75 62833 1476
7-Jul-16 1169.05 1188.8 1161 1183.7 1180.849 175881 2313
5-Jul-16 1171 1172 1162 1165.05 1165.447 33565 1082
4-Jul-16 1177.55 1178.75 1169.25 1171.5 1174.108 92027 2537
1-Jul-16 1178.9 1184.6 1171.2 1173.9 1179.521 57565 1072
30-Jun-16 1169.95 1179 1162.3 1175.9 1170.029 53606 1540
29-Jun-16 1169 1169.05 1160 1167.85 1165.584 231488 1077
28-Jun-16 1162.95 1173 1157 1167.85 1171.268 180447 1166
27-Jun-16 1165 1169.9 1152.95 1158.05 1159.844 41834 1354
24-Jun-16 1169.7 1171 1146.6 1161.75 1154.39 123616 3373
23-Jun-16 1164 1192.3 1164 1189.75 1183.769 143321 3081
22-Jun-16 1167.95 1175 1166 1170.4 1172.809 47622 1806
21-Jun-16 1172.8 1172.8 1161.95 1165.55 1165.444 25568 1110
20-Jun-16 1165 1179 1160 1172.45 1170.935 62502 2016
17-Jun-16 1163 1178.25 1163 1169.2 1171.472 232710 6498
16-Jun-16 1169.3 1169.3 1155.8 1162.35 1163.265 94272 2147
15-Jun-16 1159.9 1170.25 1151.95 1169.3 1164.176 126120 2638
14-Jun-16 1152.9 1156.45 1144.25 1151.6 1149.881 78536 2441
13-Jun-16 1159.8 1163 1151 1153.25 1156.715 66285 1790
10-Jun-16 1159.4 1172.95 1156.25 1161.2 1162.846 106397 1726
9-Jun-16 1160 1162.8 1152.5 1159.95 1158.642 107040 2970
8-Jun-16 1175 1178.35 1160.65 1162.4 1164.547 114005 2304
7-Jun-16 1175 1179.5 1168 1174.2 1174.335 114428 2489
 6-Jun-16 1173 1182 1170.05 1171 1173.337 84140 1472
3-Jun-16 1176 1185.95 1169.9 1172.1 1175.533 37993 1169
2-Jun-16 1173.7 1180 1160.5 1175.25 1174.404 430708 2409
1-Jun-16 1181 1181 1171.8 1175.2 1174.688 231188 1756
31-May-16 1180.8 1184.2 1177.45 1181.35 1180.788 106967 1612
30-May-16 1189.95 1194.8 1178.05 1180.05 1184.218 41792 1616
27-May-16 1182.45 1189.65 1177 1187.35 1186.324 125932 2851
26-May-16 1178.9 1185 1166.05 1181.45 1177.294 85274 2442
25-May-16 1141 1175.5 1141 1172.6 1164.309 69551 2053
24-May-16 1135.3 1142.25 1135.3 1140.7 1139.552 32602 1630
23-May-16 1137.15 1149.2 1134 1137.1 1142.464 33748 1605
20-May-16 1137.15 1148.2 1136.15 1140.3 1141.569 32117 1663
19-May-16 1140.9 1141.5 1132.45 1136.95 1136.267 38809 1185
18-May-16 1153.95 1153.95 1132.25 1140.9 1138.399 68849 2472
17-May-16 1178 1178 1151.4 1153.6 1161.76 46254 2624
16-May-16 1143.2 1165.95 1132.85 1163.05 1156.818 72248 2192
13-May-16 1149.1 1149.1 1130.5 1140.15 1137.644 229422 996
12-May-16 1141.3 1151 1133 1149.9 1146.987 95490 1765
11-May-16 1138 1145.45 1130 1138 1135.95 37435 1726
10-May-16 1135 1146.85 1135 1144.7 1142.048 32699 1446
9-May-16 1110.05 1144.8 1110.05 1141.85 1139.776 55906 1821
6-May-16 1134 1134 1118.8 1120.65 1122.345 27212 1213
5-May-16 1127 1135 1123 1132.95 1130.625 43153 1757
4-May-16 1115 1134 1113.7 1127.4 1127.387 71149 3595
3-May-16 1120 1138 1113.95 1117.45 1130.45 144609 4444
2-May-16 1130 1130.7 1115 1117.95 1122.948 40322 1890
29-Apr-16 1119.7 1136 1106.8 1133.45 1122.34 146497 3813
28-Apr-16 1128 1136 1105 1114.6 1124.619 61629 2872
27-Apr-16 1112 1125 1110 1124.35 1119.052 88004 2541
26-Apr-16 1092.05 1115 1092 1113.4 1109.272 102274 2929
25-Apr-16 1100 1100 1085.6 1092 1090.495 44330 1699
22-Apr-16 1098.75 1100.9 1085.65 1092.3 1094.329 158523 5999
21-Apr-16 1100 1104.9 1088 1091.05 1097.584 58667 2561
20-Apr-16 1088.3 1099.8 1084.35 1096.6 1090.901 111226 2323
18-Apr-16 1085 1092.2 1072 1088.3 1085.728 54124 1921
13-Apr-16 1080 1084.5 1070.85 1081.25 1078.384 99811 2556
12-Apr-16 1066.1 1071.25 1060.05 1064 1063.105 433906 1513
11-Apr-16 1059.9 1073.55 1043 1069.85 1056.584 39983 1729
8-Apr-16 1050.15 1063.15 1050.15 1058.8 1057.712 139221 942
7-Apr-16 1070 1071 1047.2 1055.65 1056.45 39965 2177
6-Apr-16 1065 1066.8 1056.7 1061.5 1062.377 43618 1595
5-Apr-16 1068 1076.65 1055.25 1058.3 1065.264 79245 2453
4-Apr-16 1069 1072.45 1064.3 1069.3 1068.626 35026 1099
1-Apr-16 1066 1073 1057 1065 1064.033 37705 1316
31-Mar-16 1064.95 1078.7 1062 1071.2 1073.08 63583 2301
30-Mar-16 1055 1069.85 1053.5 1064.8 1063.073 69584 2206
29-Mar-16 1047.6 1059.25 1044.55 1053.25 1054.378 51499 2030
28-Mar-16 1045.05 1053 1041.8 1047.6 1049.339 105294 2162
23-Mar-16 1054 1054 1040.4 1048.85 1046.996 169355 3065
22-Mar-16 1044 1056.55 1041.05 1053.7 1048.602 40148 1280
21-Mar-16 1028 1046 1028 1044.25 1039.752 84496 3782
18-Mar-16 1019 1031.25 1016.5 1028.65 1026.455 63140 1935
17-Mar-16 1035 1039.5 1011.3 1017.85 1029.629 74008 1922
16-Mar-16 1030.1 1034 1019.65 1030.75 1022.003 797218 6459
15-Mar-16 1030 1030 1021.5 1027.35 1024.022 2031246 1703
14-Mar-16 1028.45 1037.85 1025.6 1027.85 1030.006 74941 7904
11-Mar-16 1021.25 1031 1013.4 1028.45 1025.265 64039 4057
10-Mar-16 1025 1025 1011 1020.7 1019.248 46331 1674
9-Mar-16 1016 1030 1007 1025.9 1020.872 76447 2721
8-Mar-16 1020.4 1022.25 1010 1015.85 1016.579 36908 1526
4-Mar-16 1015 1025 994.2 1021.05 1010.136 81762 2976
3-Mar-16 1007 1019.75 1007 1013.85 1014.466 65819 2416
2-Mar-16 994 1010.6 994 1008.05 1004.388 92720 3205
1-Mar-16 980 986.5 972.5 985 979.9131 64007 2150
29-Feb-16 962 982.55 928.8 972.55 959.0065 208732 6098
26-Feb-16 949.95 970.55 946 959.85 959.6524 84039 2742
25-Feb-16 952.1 957.4 942 946.7 949.1442 103799 2814
24-Feb-16 963 963 945.75 949.5 953.5537 85960 4429
23-Feb-16 991 991 966 969.9 972.2585 161039 4665
22-Feb-16 994 996 985 990.9 990.6584 95643 2561
19-Feb-16 989 993.5 974 988.05 982.0321 58827 1899
18-Feb-16 983 990.75 977 989.6 981.3102 190408 3728
17-Feb-16 975.2 980 959.1 975.2 969.022 97747 5306
16-Feb-16 980 980 962.5 973.45 972.169 138731 2649
15-Feb-16 996 996 970 974.2 977.4196 242326 5632
12-Feb-16 982 986.4 966.6 973.35 976.857 239758 5901
11-Feb-16 1016 1016 970.85 976.05 990.0586 111874 4997
10-Feb-16 1026 1029.9 1011 1013.85 1017.902 57691 2248
9-Feb-16 1030 1031.4 1021.85 1026 1026.493 73327 2385
8-Feb-16 1056 1058.1 1030.05 1037.2 1046.065 30850 1558
5-Feb-16 1051 1063 1049.05 1056.4 1056.624 41466 1477
4-Feb-16 1050 1054.8 1046.85 1050.3 1050.91 84451 2777
3-Feb-16 1049 1051.2 1041.75 1043.8 1046.007 26497 1469
2-Feb-16 1061.2 1065 1052.55 1055.5 1061.179 37375 1635
1-Feb-16 1055 1066.95 1054.25 1061.2 1060.753 40785 1962
29-Jan-16 1032.45 1053 1032.45 1048.95 1045.651 42525 1767
28-Jan-16 1035.9 1046 1030 1032.5 1038.935 41160 1495
27-Jan-16 1049.5 1049.5 1032.4 1035.85 1040.323 81495 2521
25-Jan-16 1035 1046.8 1033.25 1039.95 1038.993 135176 5072
22-Jan-16 1026 1043 1026 1030.3 1033.242 83073 3965
21-Jan-16 1026 1032.95 1014 1023.6 1019.801 73248 2607
20-Jan-16 1034 1034 1008.35 1017.2 1015.146 171427 4527
19-Jan-16 1029.15 1038.75 1027.25 1035.55 1032.376 275542 2462
18-Jan-16 1025 1040.9 1024.3 1029.15 1032.504 201908 3954
15-Jan-16 1049.55 1055.6 1037 1042.85 1046.873 203059 3613
14-Jan-16 1050 1056.95 1039.25 1049.55 1049.231 72445 2460
 13-Jan-16 1056 1062.25 1039 1059.25 1057.101 471141 3259
12-Jan-16 1058 1060.15 1044.2 1049.5 1050.141 34660 1646
11-Jan-16 1058 1061.75 1045.55 1057.6 1055.495 93228 2628
8-Jan-16 1063 1064 1057.35 1061.8 1060.56 26405 1105
7-Jan-16 1062.55 1064.35 1048.25 1052.95 1057.384 152050 2382
6-Jan-16 1061.75 1076.7 1060 1065.3 1067.45 48538 1635
5-Jan-16 1078 1078 1060 1061.75 1066.081 52076 1962
4-Jan-16 1087 1087 1069 1070.85 1074.11 59292 2495
1-Jan-16 1084.9 1090 1076.05 1088.6 1084.634 30215 966
31-Dec-15 1076 1085 1076 1082.75 1081.838 39713 1241
30-Dec-15 1079.9 1081.7 1072.8 1074.1 1075.818 34370 1158
29-Dec-15 1078.1 1080 1071.5 1078.1 1076.658 18201 797
28-Dec-15 1075 1079 1067.4 1076.05 1073.822 53034 1543
24-Dec-15 1074.5 1075.75 1068.9 1074.05 1072.422 19849 881
23-Dec-15 1070.05 1078 1069.5 1073.6 1073.311 48962 1493
22-Dec-15 1076 1076.25 1054.65 1064.95 1073.559 278034 1735
21-Dec-15 1074.85 1079.45 1069.65 1074.75 1072.834 26833 2018
18-Dec-15 1080 1085.25 1068 1072.8 1073.054 42166 2319
17-Dec-15 1079.95 1082.75 1065.5 1079.8 1075.223 67115 2656
16-Dec-15 1065 1073.1 1060.25 1067 1067.05 47844 1867
15-Dec-15 1054 1061 1046 1057.15 1052.792 27873 1533
14-Dec-15 1045.85 1059 1040 1055.3 1051.566 35810 1665
11-Dec-15 1050 1061 1042.2 1045.85 1049.33 31116 1502
10-Dec-15 1050 1063.2 1044.5 1060.6 1055.316 47513 2538
9-Dec-15 1049.35 1056.45 1045.8 1048.4 1050.294 41481 1718
8-Dec-15 1062 1062 1047 1049.35 1053.055 30181 1423
7-Dec-15 1067 1072 1061.15 1062.45 1065.61 43044 1690
4-Dec-15 1070.35 1072.5 1058.65 1060.2 1062.832 34099 1335
3-Dec-15 1075.15 1081 1068.4 1075.65 1075.185 32601 1270
2-Dec-15 1085 1090.9 1071.35 1075.15 1079.084 25212 1320
1-Dec-15 1073 1083 1073 1081.4 1079.696 37709 1480
30-Nov-15 1084.5 1084.5 1071 1075.95 1075.485 50673 2231
27-Nov-15 1063 1080.6 1062.2 1078.65 1075.579 39265 1996
26-Nov-15 1064 1067.45 1058.55 1064.55 1064.038 31768 1490
24-Nov-15 1066 1073.2 1062 1063.9 1067.033 27969 1039
23-Nov-15 1070.85 1075.4 1060 1065.35 1067.244 29463 1368
20-Nov-15 1068.3 1079.75 1060.35 1068.9 1072.309 61638 2310
19-Nov-15 1053.25 1070.35 1050.1 1068.55 1062.626 32794 1332
18-Nov-15 1061 1066.2 1047 1048.4 1057.084 67525 1539
17-Nov-15 1066 1067 1052 1060.8 1059.574 75769 2131
16-Nov-15 1049.55 1064 1046.75 1058.05 1058.045 70711 2018
13-Nov-15 1052 1059 1040.5 1051.1 1051.282 61227 2210
11-Nov-15 1062 1065 1051.05 1053.9 1055.191 31289 1284
10-Nov-15 1064 1064 1052.1 1054.35 1056.258 96155 1602
9-Nov-15 1066 1069.45 1053.25 1065.75 1059.54 164091 3762
6-Nov-15 1080 1088.4 1077 1080.8 1083.204 26265 860
5-Nov-15 1082 1082 1070 1079.15 1077.014 28206 1120
4-Nov-15 1084 1097.9 1076.5 1082.35 1089.3 50777 1052
 3-Nov-15 1087.1 1092 1079.25 1084.2 1084.257 47793 1100
2-Nov-15 1097.05 1097.05 1077 1083.3 1082.375 57600 1495
30-Oct-15 1104 1112 1089.4 1097.05 1099.71 88728 2420
29-Oct-15 1106.7 1114.5 1100 1102.15 1104.863 59516 1032
28-Oct-15 1100 1124.45 1100 1112.25 1116.204 262308 2254
27-Oct-15 1095 1114.2 1095 1110.65 1109.015 322853 4721
26-Oct-15 1110 1112.5 1097.25 1100.95 1101.052 269985 3099
23-Oct-15 1105 1113.1 1099.85 1107.85 1107.898 366720 3560
21-Oct-15 1100 1103.9 1085.3 1094.8 1096.445 253649 5072
20-Oct-15 1100 1101 1091.5 1095.15 1096.779 118040 4143
19-Oct-15 1100.05 1101 1094.1 1096.2 1097.858 137947 1606
16-Oct-15 1090 1102 1085 1099.75 1095.752 248403 5970
15-Oct-15 1085 1095.5 1082.55 1084.5 1090.528 161089 1408
14-Oct-15 1075.95 1086.8 1065.75 1084.65 1082.271 148479 2082
13-Oct-15 1081 1081.9 1073.1 1076.85 1076.814 26735 1282
12-Oct-15 1085.8 1095 1079.25 1081.9 1088.496 55954 1564
9-Oct-15 1083 1094.25 1080.6 1085.8 1086.215 113070 1721
8-Oct-15 1090 1090.7 1075.65 1083.7 1081.061 21824 1092
7-Oct-15 1093 1098 1083.95 1088.1 1089.745 68251 1669
6-Oct-15 1108 1108 1068.25 1085.35 1085.707 204998 2506
5-Oct-15 1072 1101.4 1072 1096.2 1095.107 157738 6623
1-Oct-15 1070 1076.65 1060.2 1068.45 1068.959 50261 1907
30-Sep-15 1069 1073.45 1062 1068.9 1067.345 110967 3570
29-Sep-15 1049 1074 1025.9 1064.4 1056.051 122586 3721
28-Sep-15 1050 1060.85 1044 1046.45 1053.275 59733 1863
24-Sep-15 1050 1055 1036.8 1050.3 1044.416 44342 2005
23-Sep-15 1028 1055 1020 1049.95 1040.343 59540 1815
22-Sep-15 1055 1059 1022.4 1027.6 1044.814 86567 3098
21-Sep-15 1048.25 1055 1037.5 1052.65 1048.28 40178 1738
18-Sep-15 1030 1061.45 1030 1048.25 1052.103 97865 4816
16-Sep-15 1015 1028 1012 1024.4 1022.296 49735 2335
15-Sep-15 1016 1019.35 1008.25 1011.55 1013.25 48775 1708
14-Sep-15 1015 1021.65 1004 1016.9 1013.376 42471 1597
11-Sep-15 1017.95 1020 1003.8 1007.5 1009.795 87721 2891
10-Sep-15 1010 1018 996.3 1010.8 1004.94 65177 2476
9-Sep-15 1013 1025.15 1005.2 1015.55 1017.186 86731 3295
8-Sep-15 990 1009.25 977.6 1003.6 994.2681 100510 4010
7-Sep-15 1000 1009.05 980.1 984.6 993.8522 70806 2924
4-Sep-15 1006.95 1006.95 980.5 995.7 991.1005 100500 4164
3-Sep-15 1003 1014 999.6 1010.45 1009.78 184672 2358
2-Sep-15 1008 1008 986.3 995.65 995.5626 80818 3751
1-Sep-15 1027.45 1027.45 993.95 1000.6 1002.859 129904 4524
31-Aug-15 1039 1039 1016 1028.15 1024.483 51171 1881
28-Aug-15 1034.9 1042.65 1020 1027.75 1030.242 100381 4099
27-Aug-15 1021 1033.95 1010 1022.9 1021.516 104605 3561
26-Aug-15 1023 1028.7 1011.75 1015.75 1019.006 71977 3490
25-Aug-15 1024 1031.9 1007.05 1022.1 1019.021 165961 5635
24-Aug-15 1045 1045 1011 1019.25 1025.459 244943 5454
21-Aug-15 1070 1072.3 1051.5 1060.85 1060.437 79101 3446
20-Aug-15 1079.8 1084 1070.35 1074.55 1077.29 52857 1627
19-Aug-15 1086 1086 1075.6 1080.9 1080.348 48338 1635
18-Aug-15 1094.45 1096.15 1078.8 1086.5 1085.596 40419 1377
17-Aug-15 1102 1102 1076.3 1090.55 1090.536 60806 1690
14-Aug-15 1081.05 1104 1080.55 1102 1095.875 84407 2315
13-Aug-15 1079 1083 1067.6 1076.4 1076.574 71091 1905
12-Aug-15 1100 1100 1068 1069.95 1080.814 58332 1870
11-Aug-15 1099.8 1099.8 1084.5 1094.45 1091.029 45208 2412
10-Aug-15 1092 1105.9 1088 1093.9 1099.128 75821 2040
7-Aug-15 1095.85 1096.35 1088.6 1092.85 1091.382 38416 1081
6-Aug-15 1092.1 1101.7 1086 1095.85 1093.638 103784 2993
5-Aug-15 1089.25 1097.1 1085.15 1092.2 1091.477 73459 2610
4-Aug-15 1096.55 1102.65 1082.8 1088.35 1092.295 86115 2531
3-Aug-15 1111.2 1117.9 1092.5 1094.6 1102.175 68596 2174
31-Jul-15 1110.55 1120 1102.75 1111.2 1109.385 133075 2787
30-Jul-15 1110 1117 1101.5 1107.85 1109.879 167809 2538
29-Jul-15 1107 1117.9 1103.1 1108 1109.553 219049 2575
28-Jul-15 1096 1113 1092.6 1107.4 1106.892 231739 3500
27-Jul-15 1106.6 1106.6 1081.25 1095.4 1097.442 94923 1832
24-Jul-15 1106.5 1114.95 1101 1106.8 1110.724 215925 2990
23-Jul-15 1114.35 1115.7 1100 1107.2 1108.188 147477 3668
22-Jul-15 1099.75 1117 1089.25 1114.35 1108.998 273643 5495
21-Jul-15 1120 1127.9 1094.05 1098.6 1112.82 216085 7048
20-Jul-15 1115 1120 1106.8 1115.6 1111.659 211245 2815
17-Jul-15 1105 1120.5 1105 1110.35 1109.908 172420 2922
16-Jul-15 1096 1119.45 1095.95 1113.35 1110.021 248468 5981
15-Jul-15 1090 1101.05 1090 1096.7 1097.372 166596 2203
14-Jul-15 1090.65 1101.5 1087.25 1091.95 1094.648 79107 2198
13-Jul-15 1090 1105 1087.6 1095.45 1096.14 143996 3829
10-Jul-15 1076.3 1095 1070 1092.45 1084.162 70795 2285
9-Jul-15 1064.8 1076.5 1060 1073.65 1068.604 63020 2160
8-Jul-15 1080 1080.7 1067 1070.25 1073.435 81883 2614
7-Jul-15 1075 1091.3 1075 1086.25 1085.757 55810 2145
6-Jul-15 1064 1086.8 1061.6 1083.15 1074.469 57860 2414
3-Jul-15 1057.45 1076 1056 1074.45 1069.439 78199 3306
2-Jul-15 1068.5 1068.5 1055.05 1057.45 1060.785 103031 2811
1-Jul-15 1063 1076.85 1060.75 1071.7 1071.51 95204 3075
30-Jun-15 1050 1072.1 1048.3 1067.45 1059.862 75806 3287
29-Jun-15 1044.4 1062.25 1031.15 1056.95 1044.455 145299 5165
26-Jun-15 1069 1070.05 1052 1063.1 1060.519 62415 2388
25-Jun-15 1049.95 1070 1043.5 1065.6 1055.972 74160 3098
24-Jun-15 1051 1055 1043 1045.45 1049.164 51878 1944
23-Jun-15 1048.45 1061.4 1043.2 1050.7 1054.111 88541 2678
22-Jun-15 1031.5 1056.75 1028.85 1048.45 1050.388 144438 4224
19-Jun-15 1020.1 1035 1013.85 1030.2 1022.694 77856 2989
18-Jun-15 1005 1023.8 1003.5 1019.1 1017.548 113447 3530
17-Jun-15 1010 1013 1000.4 1004.6 1004.856 217827 6991
 16-Jun-15 1005 1009.95 997.8 1008.15 1000.529 146132 2258
15-Jun-15 1009 1013.15 1000.25 1004.9 1006.848 94696 2394
12-Jun-15 998 1009.8 990.25 1008.2 1000.719 78018 3379
11-Jun-15 1016.6 1020 995 999.85 1006.75 49737 1906
10-Jun-15 999.85 1019 998.5 1015.7 1011.727 60531 2376
9-Jun-15 1004 1005 997 1000.25 1001.341 54801 2154
8-Jun-15 1011.85 1013.55 996.1 1002.8 1003.679 44801 1975
5-Jun-15 1016.95 1018 1002.65 1012.05 1011.38 124209 3163
4-Jun-15 1007.55 1017.8 995 1015.1 1001.211 182018 4146
3-Jun-15 1009.95 1016.1 999 1004.6 1008.241 66828 2761
2-Jun-15 1035 1040.2 1005 1008.7 1026.049 110172 3287
1-Jun-15 1051.25 1056 1033.65 1036.15 1047.758 69528 3534
29-May-15 1029 1054.5 1028 1051.1 1043.831 73067 2404
28-May-15 1040 1043.9 1022.9 1029.25 1031.038 47780 1778
27-May-15 1024 1039.9 1020 1037.85 1032.526 45657 1602
26-May-15 1022.15 1029 1018.85 1026.3 1023.393 72180 2023
25-May-15 1025.1 1030.5 1018.8 1023.45 1024.562 44203 1966
22-May-15 1024 1029 1019.2 1025.6 1025.442 67501 2494
21-May-15 1024 1029.6 1015.25 1025.2 1023.618 52426 1633
20-May-15 1011.4 1026 1010 1023.95 1021.396 65763 2179
19-May-15 1009.8 1017.9 999.05 1006.65 1005.075 117688 2504
18-May-15 999 1011.25 992 1009.15 1002.459 90359 2643
15-May-15 992 997.4 985 990.15 990.8913 71595 2431
14-May-15 995 995 974.75 991.5 984.8712 108736 3048
13-May-15 980 993.8 972.35 990.25 985.3794 207099 3969
12-May-15 987.2 987.2 967.4 971.85 972.113 439292 7522
11-May-15 985 992.7 974 990.85 985.5135 210232 4090
8-May-15 961 987 955.5 982.7 974.358 181445 9616
7-May-15 972 972 944.7 951.7 958.8743 164399 9670
6-May-15 988 988 966 969.4 974.7162 105211 8237
5-May-15 1008 1008 985.5 987.4 992.2011 86010 5365
4-May-15 995 1008.9 993 1000.9 1002.039 61677 3826
30-Apr-15 994.05 994.05 979.35 989.2 985.5669 136840 8350
29-Apr-15 1004.4 1009.35 988.5 993.95 995.8318 114640 7737
28-Apr-15 1006 1011 991.1 1004.05 999.3463 141620 8240
27-Apr-15 1020 1020 996.25 1006.6 1002.356 189943 6579
24-Apr-15 1020 1020 1000.5 1006.6 1009.012 151361 9260
23-Apr-15 1020 1026 1006 1013.5 1013.698 349031 16085
22-Apr-15 1010 1020 994 1014.95 1007.231 100376 5538
21-Apr-15 1007.15 1014.6 997 1002.9 1005.769 90939 5679
20-Apr-15 1022 1025 1003.25 1007.15 1015.634 96431 5391
17-Apr-15 1028 1028 1015.85 1018.9 1020.341 82391 4100
16-Apr-15 1031 1033.05 1020.2 1029.1 1026.603 109364 5517
15-Apr-15 1038.5 1048.35 1025 1030.4 1039.34 60728 3759
13-Apr-15 1043.55 1046.7 1035 1038.15 1040.285 65785 3732
10-Apr-15 1057.5 1057.5 1035.75 1042.2 1043.191 51967 3500
9-Apr-15 1040 1058 1030 1056.2 1047.434 70956 4576
8-Apr-15 1040 1041.2 1030.25 1035.7 1037.058 35586 3069
 7-Apr-15 1034 1039.35 1023.85 1033.75 1030.682 121824 3507
6-Apr-15 1035 1036.5 1019.25 1031.3 1029.668 79185 4509
1-Apr-15 1026 1036.5 1013.75 1033.85 1026.223 57360 3570
31-Mar-15 1040 1040 1016 1022.85 1027.731 75634 4234
30-Mar-15 1024 1039.4 1014 1036.55 1028.271 113959 8359
27-Mar-15 1011 1023.3 1007.8 1013.35 1015.064 201309 7157
26-Mar-15 1028 1032 1002.55 1007.15 1012.115 179922 7188
25-Mar-15 1042.3 1046 1031.3 1033.85 1037.972 132650 3922
24-Mar-15 1045 1057 1036 1037.8 1046.752 211676 12364
23-Mar-15 1058.55 1059 1046.35 1047.85 1052.386 105062 4692
20-Mar-15 1052 1059.05 1045.25 1055.55 1052.789 309916 10223
19-Mar-15 1067.35 1073.5 1049 1051.6 1062.1 124810 5208
18-Mar-15 1059 1071.25 1053.9 1063.75 1064.264 132205 5592
17-Mar-15 1060.05 1064.9 1043.5 1057.75 1055.842 242940 10411
16-Mar-15 1045.5 1057.9 1043 1051.45 1052.989 230115 5758
13-Mar-15 1058 1063.1 1035.05 1042.85 1043.907 154113 6674
12-Mar-15 1060 1063.25 1051.05 1054.95 1054.629 168033 7833
11-Mar-15 1052 1061.75 1050.25 1056.2 1055.258 361480 9278
10-Mar-15 1065 1065 1045.1 1052.75 1053.73 139550 6117
9-Mar-15 1078.8 1078.8 1056.35 1059.15 1063.895 101338 5244
5-Mar-15 1067.95 1089 1062.4 1085.05 1073.607 263721 8154
4-Mar-15 1104.1 1105 1059.75 1065.15 1086.147 450291 14065
3-Mar-15 1084 1091.4 1076.25 1082.3 1084.466 237271 6083
2-Mar-15 1082 1098.5 1069.15 1082.9 1086.983 297630 10141
28-Feb-15 1066.5 1077 1044.6 1067.85 1057.198 417204 13066
27-Feb-15 1045.5 1058.4 1045.5 1054.2 1054.59 416943 10787
26-Feb-15 1054 1055 1036.05 1039.95 1045.417 99292 5138
25-Feb-15 1070 1075 1050 1052.6 1060.825 85826 5159
24-Feb-15 1069 1071.8 1057.2 1067 1064.49 52585 3547
23-Feb-15 1075.65 1081.75 1061.8 1066.6 1071.417 77638 4959
20-Feb-15 1081 1089.15 1068.55 1072.55 1078.373 98978 5683
19-Feb-15 1080 1085 1064 1079.5 1075.416 98844 4474
18-Feb-15 1070 1082.35 1060 1075 1074.679 96411 7238
16-Feb-15 1078 1083.75 1062.5 1067.1 1074.281 409477 6314
13-Feb-15 1085 1085 1063.95 1065.85 1071.385 149921 5278
12-Feb-15 1065 1081.4 1053 1077.6 1067.962 107347 6469
11-Feb-15 1059.5 1065.2 1053.25 1058.5 1059.768 67342 3602
10-Feb-15 1031.95 1062 1030.55 1055.6 1051.396 137143 6475
9-Feb-15 1048.5 1048.5 1035 1040.25 1040.489 98744 4874
6-Feb-15 1080 1080 1050.15 1056.55 1059.363 300003 7380
5-Feb-15 1070.3 1092 1070.25 1077.25 1082.443 152483 7016
4-Feb-15 1063.8 1080.5 1057.15 1067.25 1070.25 113984 8639
3-Feb-15 1082.4 1082.4 1055.25 1063.25 1060.143 610285 8554
2-Feb-15 1068 1093.15 1052.05 1082.3 1068.046 129741 9259
30-Jan-15 1095.1 1097 1065 1076 1076.248 213801 8289
29-Jan-15 1073 1099.7 1061.5 1094.3 1083.003 377264 15649
28-Jan-15 1069.8 1093 1055 1058.1 1072.556 399625 10981
27-Jan-15 1043.1 1077.6 1041.85 1074 1058.757 237752 6609
 23-Jan-15 1023.4 1047.85 1023.4 1042.9 1042.044 436460 11912
22-Jan-15 1022.5 1032.4 1019 1021.15 1022.817 233821 4867
21-Jan-15 1027.15 1032.9 1018.05 1019.85 1025.364 244773 7105
20-Jan-15 1010 1026.65 1002 1022.2 1013.552 578606 13619
19-Jan-15 1012.5 1018.2 1003 1004.5 1007.618 199310 6041
16-Jan-15 991.05 1014.9 991.05 1001.5 1006.474 174860 5927
15-Jan-15 981.15 998 973.25 992.6 988.6224 654939 16798
14-Jan-15 962.4 974.3 960.25 963.35 965.88 63053 6358
13-Jan-15 971 971.45 956 963.55 966.4755 233222 7049
12-Jan-15 970 974.3 964.1 968.1 968.162 106795 4994
9-Jan-15 969.85 979.25 966.85 974.7 973.5577 206752 9799
8-Jan-15 954.8 969 948.9 964.5 964.2215 169862 7110
7-Jan-15 942.1 951 932 945.35 946.0612 46564 3221
6-Jan-15 955 956.45 937.7 942.65 947.4407 77026 4047
5-Jan-15 969.8 972.3 955.15 956.65 959.545 232825 4890
2-Jan-15 952.05 969 952.05 964.95 965.2238 224795 9318
1-Jan-15 952 953.05 946.25 951.3 948.9911 53416 2375
31-Dec-14 957.2 957.65 949.1 952 952.9967 336294 2070
30-Dec-14 951.5 959 943.1 956.35 952.6354 61907 3161
29-Dec-14 950 955 948 951.5 951.7459 118690 2761
26-Dec-14 946.1 952.65 943.05 947.9 948.7997 62599 2896
24-Dec-14 956 964.8 941.1 945.75 952.6262 169766 5005
23-Dec-14 964.95 973.85 955.6 959.5 964.0385 159052 5943
22-Dec-14 954 966 942.6 963.25 952.9979 156223 7178
19-Dec-14 943.55 949 932.25 940.8 940.1701 114506 4973
18-Dec-14 930 936.75 922.05 934.05 929.0965 350216 7901
17-Dec-14 926.5 932 916.45 921.85 921.4699 136614 5255
16-Dec-14 938.95 940.3 917.8 925.6 927.2603 89531 4420
15-Dec-14 925 944.05 925 941.55 938.2194 106742 3983
12-Dec-14 928 935.95 928 932.35 932.3976 110758 3208
11-Dec-14 930 935.4 925.5 933.9 929.9522 55459 2662
10-Dec-14 925.55 935.4 925.3 930.95 930.3872 84375 2684
9-Dec-14 922.1 935.15 922.1 927.15 929.7181 66437 4553
8-Dec-14 942.7 944.4 925.1 927.5 933.4242 64045 3284
5-Dec-14 937.6 944.75 935.75 942.7 940.2498 209670 3871
4-Dec-14 940 945 931.55 940.5 937.872 158572 5114
3-Dec-14 944.7 944.7 931.05 932.45 936.0673 147768 6325
2-Dec-14 943.9 949.45 939.6 942.75 943.6547 86741 3922
1-Dec-14 957.15 961 948.1 950.4 955.8876 135219 3686
28-Nov-14 947.4 965.45 947.4 957.4 960.276 147793 7308
27-Nov-14 951 953.8 943.05 947.65 950.1387 155665 2538
26-Nov-14 952 959 933.15 950.95 948.2652 118103 5597
25-Nov-14 942.05 958.7 940 952.85 949.827 233896 9891
24-Nov-14 934 950 928.2 944.9 941.911 204639 6317
21-Nov-14 925.9 935 914.4 932.5 926.8037 161598 6835
20-Nov-14 927 927 912.5 917.6 916.8691 82145 4912
19-Nov-14 936.45 936.9 923 926.8 929.3731 67765 3571
18-Nov-14 920 935 912.05 932.4 925.5182 258438 7277
17-Nov-14 930 940 909 919.55 918.4651 305561 10999
14-Nov-14 918.2 932.5 912 929.3 920.9776 146885 5856
13-Nov-14 914.65 920 904.8 916.2 912.9878 135441 4742
12-Nov-14 912.65 920 904.7 911.7 913.2999 326099 6752
11-Nov-14 905.1 917 902.55 907.45 909.3212 229785 4611
10-Nov-14 907 908.85 893.35 904.2 900.5339 265037 5909
7-Nov-14 908 908 894 899 899.4998 192361 5110
5-Nov-14 911 920 911 912.75 917.2477 368807 7646
3-Nov-14 912 919.05 905.2 910.45 910.5905 233318 5250
31-Oct-14 898.4 914.15 898.4 912.2 910.7491 543755 8846
30-Oct-14 891.95 900 887.7 895.4 895.5459 368734 6183
29-Oct-14 897.1 901.45 890 891.45 893.2209 171993 3452
28-Oct-14 900 900.5 894.1 895.2 895.9307 116242 2735
27-Oct-14 898 907 894 897.15 900.9022 136397 3518
23-Oct-14 892.35 898 891.75 896.5 895.5556 32843 1684
22-Oct-14 901 904.75 891.1 893.75 896.5548 266881 6889
21-Oct-14 902.85 905.65 888 895.9 897.3743 396189 11096
20-Oct-14 894 909 890.2 894.8 895.4315 402068 8553
17-Oct-14 860.15 888.2 860 885.3 880.5815 454646 8465
16-Oct-14 865 874 855 859.15 866.3964 87180 3052
14-Oct-14 885 885 864.8 868.75 869.3351 389321 9046
13-Oct-14 870 877.7 856.1 876.3 868.7266 113600 3965
10-Oct-14 882.5 884.9 865.45 866.95 873.5258 79416 3420
9-Oct-14 870.5 892.9 868.7 888.15 881.2636 151765 5123
8-Oct-14 862.9 871 859 868.6 864.6117 84758 2853
7-Oct-14 866 866 854 862.35 859.8548 217442 6373
1-Oct-14 868.25 870.95 861.65 868.15 866.3976 279910 8830
30-Sep-14 865 880 862 871.5 871.9536 493488 10337
29-Sep-14 875 877.45 860.6 864.2 868.1938 349658 12452
26-Sep-14 848.9 879.4 846.1 871.25 860.5659 265461 8286
25-Sep-14 857.85 865.5 842.2 851.25 856.6666 299186 7081
24-Sep-14 849 856.2 846.15 853.9 852.132 643609 4506
23-Sep-14 860 860 846.15 848.65 852.9617 121102 3776
22-Sep-14 859.9 859.9 851.1 856.75 853.8823 251624 3856
19-Sep-14 859 864.2 851.35 859.95 858.8068 278504 5375
18-Sep-14 845 860.8 842 856.85 856.0294 260079 5352
17-Sep-14 855 855.25 842.5 846.4 847.2101 315812 5908
16-Sep-14 861 861.65 847.05 850.15 853.5799 268389 4704
15-Sep-14 854.95 864.9 851 859.75 860.8769 197538 4433
12-Sep-14 852.65 857.9 848.95 855.35 854.8609 161412 2905
11-Sep-14 857 863.3 853 854.9 856.0481 121921 3107
10-Sep-14 862 863.15 854.05 857.05 857.7781 118504 2992
9-Sep-14 865 869.5 858.5 865.4 864.7157 221967 6119
8-Sep-14 849 867.65 849 864 861.2063 299490 6380
5-Sep-14 855.05 855.95 844.8 848.75 848.9866 75661 3725
4-Sep-14 855 859.4 848.85 851.9 854.2748 256335 4601
3-Sep-14 862 863.8 851.9 856.65 858.6889 239325 6764
2-Sep-14 840.15 860.8 839.3 858.5 855.3008 259124 7397
 1-Sep-14 846 849.05 839 841.55 843.4738 96675 4072
28-Aug-14 842 844.2 833.55 842.95 839.4144 122557 3353
27-Aug-14 846.9 847 834.75 836.6 838.6018 119198 4082
26-Aug-14 844 846.9 838.5 842.5 843.1587 78573 2971
25-Aug-14 845 853 840.2 843.4 847.1183 149228 5910
22-Aug-14 836.5 848.7 828.6 846.6 840.8577 180476 7790
21-Aug-14 821 834.7 821 831.65 829.1376 163265 5586
20-Aug-14 833.9 835.45 819.35 820.55 825.5215 239504 7081
19-Aug-14 838.3 838.3 822.15 824.1 825.8398 272589 4947
18-Aug-14 830 834.6 823.9 832.25 830.6529 94046 3909
14-Aug-14 807 831.95 807 825.75 827.6386 307726 7994
13-Aug-14 809.85 815.5 803.15 812.35 810.3351 83884 4231
12-Aug-14 800.2 808 792.1 807.15 802.6662 84822 4801
11-Aug-14 802 802.45 792 793.6 796.0806 74845 2814
8-Aug-14 805 806.55 795 796.3 798.8263 182140 9198
7-Aug-14 809.15 818.75 809.15 811.8 813.7207 49865 2668
6-Aug-14 819.45 819.6 807.95 809.55 812.032 78903 3053
5-Aug-14 820 822.75 810 819.95 816.1855 116124 4659
4-Aug-14 816.2 822.65 807.15 813.15 813.5642 88574 4351
1-Aug-14 829 829 812.7 815.25 819.8313 131840 5942
31-Jul-14 838.75 839.65 828.1 833.65 835.3033 166337 4643
30-Jul-14 830.3 841.95 827.55 838.75 834.9172 132023 3845
28-Jul-14 836 838 828 829.75 830.4779 171949 4211
25-Jul-14 845 849.5 834 835.5 841.6486 245488 6075
24-Jul-14 840.6 845.5 832.85 842.2 842.1147 487937 5844
23-Jul-14 845 846 834.8 835.9 838.7915 311433 6624
22-Jul-14 831.9 842 827.4 839.9 836.8632 129859 5977
21-Jul-14 840.15 846.65 825.55 828.05 837.1121 326621 13357
18-Jul-14 830 836.15 822.5 832.45 829.921 102478 4002
17-Jul-14 838 840 829.8 831.35 832.9568 61655 2882
16-Jul-14 830 837.55 818.55 835.6 826.4196 146620 7377
15-Jul-14 820.1 828.75 817 826.75 822.7704 87808 5658
14-Jul-14 815 819.8 808.7 816.45 815.4034 63525 3170
11-Jul-14 825 830.8 808.55 812.15 819.9173 1667576 6758
10-Jul-14 832 847.9 813 824.95 829.1148 187424 8755
9-Jul-14 826 835.15 819 830.35 827.7444 116780 5042
8-Jul-14 841.05 848 821 830.15 837.3953 111788 4726
7-Jul-14 860 861 836.2 840.05 846.6841 190380 6685
4-Jul-14 840 858.25 835 856.35 847.7874 214290 6157
3-Jul-14 843 844.25 832.15 837.2 835.1726 56491 1593
2-Jul-14 827.35 841.9 825 839.3 835.0465 109252 5140
1-Jul-14 825.2 827.4 815.35 823.1 820.4559 145190 5811
30-Jun-14 820 832.3 820 821.35 823.6144 145029 4557
27-Jun-14 818 820.95 814.05 815.4 816.9229 187851 4796
26-Jun-14 820.5 826.65 809.45 812.65 818.2473 224371 7288
25-Jun-14 834.9 834.9 823.05 824.05 828.6405 101089 4037
24-Jun-14 822.2 832.4 822.2 828.8 828.4245 200499 5322
23-Jun-14 822 826.1 815.6 821.4 820.2961 111931 4206
 20-Jun-14 831.15 831.65 819 823.5 824.5886 145408 4343
19-Jun-14 837 840.05 821.85 825.65 829.8826 104953 7013
18-Jun-14 847 851.6 829.9 834 838.0304 131159 5623
17-Jun-14 837.9 849 827.8 846.45 835.1876 197398 10107
16-Jun-14 839.45 842.9 831.2 839.1 836.3878 125930 5626
13-Jun-14 848 856 832 835.55 844.9449 208534 9320
12-Jun-14 821.6 845 813.85 839.9 835.5716 253216 8996
11-Jun-14 815 830 810 820.45 819.7322 127064 5425
10-Jun-14 821.25 822.2 810.3 817.45 815.8176 181732 4902
9-Jun-14 823 830 815.25 820.05 823.2161 175458 6161
6-Jun-14 812.8 820.95 801.25 814.95 808.9583 265009 10765
5-Jun-14 814 815.45 801 804.9 805.0866 179753 6035
4-Jun-14 826.8 829.5 813.2 816.55 817.8092 186476 3119
3-Jun-14 821 827.5 814.1 824.55 821.2617 93189 4973
2-Jun-14 795 822.2 795 819.95 811.5679 113603 5265
30-May-14 812.05 818.75 781.1 794.1 799.7751 371700 11237
29-May-14 823.4 830.5 807.5 810.55 815.2135 209290 6008
28-May-14 802 826.4 800.35 823.4 819.2178 164696 6924
27-May-14 798 811.05 787.9 804.85 801.3404 251054 9933
26-May-14 793.15 804 790 798.3 798.1073 139641 6728
23-May-14 800.5 802 782.85 789.5 791.0534 203411 8494
22-May-14 809.05 812.1 798.35 802.6 801.8291 98749 5239
21-May-14 815 815 805.4 809.85 809.5583 73023 3792
20-May-14 819 821.1 804.1 815.65 815.8752 153753 6335
19-May-14 813 834.45 808.25 811.8 820.9022 184330 8872
16-May-14 793 852.35 788.3 804.7 834.149 789041 30570
15-May-14 770 790.35 767.35 788.1 783.8446 255799 7135
14-May-14 786 795 774 775.25 782.3112 119854 6000
13-May-14 799.9 800.4 782.55 787.2 788.6865 265541 11078
12-May-14 755 794.4 754.85 791.95 782.706 309837 13304
9-May-14 719.3 760 719.3 757.2 744.629 241437 12588
8-May-14 717.55 723 715.8 719.05 719.681 56270 2911
7-May-14 715 726.7 712.2 716.05 719.5102 50076 3146
6-May-14 717.2 723.55 714.5 719.7 718.0029 59633 2682
5-May-14 721.4 722.85 714.45 716.9 718.0496 69246 4116
2-May-14 724.25 728.4 715.7 716.85 720.0332 86790 3985
30-Apr-14 716.25 728.4 712 718.25 721.3234 261846 7160
29-Apr-14 725.2 727.45 712.35 715.9 717.736 171616 10202
28-Apr-14 726 729 721.05 725.3 725.2989 143138 6112
25-Apr-14 733 737.5 725 726.25 728.9045 197668 5652
23-Apr-14 726.5 739.05 723.5 734.25 730.7626 238397 9369
22-Apr-14 720.35 728.65 718.5 726.35 724.8252 378755 13490
21-Apr-14 721.1 727.05 713.05 716.6 717.8716 106166 5830
17-Apr-14 715 720.7 707.5 718.55 714.4926 177079 12116
16-Apr-14 724 731.35 721.35 725.25 726.3974 78712 3349
15-Apr-14 737.9 737.9 718.9 723.4 724.2811 71876 3885
11-Apr-14 737 744.15 734 737.85 738.9053 65984 2974
10-Apr-14 744.35 748.4 736.15 738.85 743.2509 192286 6060
 9-Apr-14 726 746.45 722.5 742.1 731.3258 243469 5451
7-Apr-14 727 735 723.15 725.35 728.0795 92386 2247
4-Apr-14 728 732.9 721 725.8 726.5525 115433 2125
3-Apr-14 736.5 738.15 726 728.4 731.0577 78344 2068
2-Apr-14 745 746 721.1 730.55 728.713 280021 7018
1-Apr-14 753 754 732.5 738.1 738.1475 327440 6998
31-Mar-14 747.95 753 743.05 748.85 749.3417 876315 4452
28-Mar-14 749.7 753.15 735.5 744.95 741.354 516464 4391
27-Mar-14 750 760 742.25 746.95 750.1917 175003 4065
26-Mar-14 751.55 755.8 744 746 746.4724 194124 3041
25-Mar-14 751.75 760.5 747.8 749.6 754.0463 128198 2810
24-Mar-14 739.9 752.9 734 750.45 747.7174 565526 6976
22-Mar-14 733.55 734.05 729.9 731.95 731.9675 5603 212
21-Mar-14 735 737.15 731.5 733.85 734.2378 266087 2300
20-Mar-14 737.75 738 727.95 730.8 731.6541 65107 1266
19-Mar-14 738 743.1 735 737.8 737.5547 178110 2382
18-Mar-14 732.05 744.3 728.15 733.75 734.5534 209188 2794
14-Mar-14 737 739 724.1 731.7 731.093 348057 4058
13-Mar-14 732.75 749.25 729 742.25 741.9836 193682 5172
12-Mar-14 724.7 732.75 713.85 725.55 724.777 114603 2791
11-Mar-14 735.2 740 720 725.35 726.1518 450380 5003
10-Mar-14 705 737.7 703 734.35 725.9609 474237 10316
7-Mar-14 676.2 714.85 676.2 711.35 701.2958 377826 10522
6-Mar-14 671 677.4 668.15 675.5 673.3385 76284 2092
5-Mar-14 672.5 674 663.05 669.1 667.6152 56573 1824
4-Mar-14 661.15 671.9 661.15 670.45 669.0356 58819 1599
3-Mar-14 666 672.55 663.35 666.15 667.6182 45668 1738
28-Feb-14 680 682.15 665 667.5 667.9704 264135 10095
26-Feb-14 669.4 678.85 669.4 676.4 674.5947 45930 1464
25-Feb-14 672 676 666.55 670.8 671.6181 101354 1733
24-Feb-14 664 673.5 656 670.2 667.9958 178292 2728
21-Feb-14 663.45 669.8 661.2 664.8 664.8975 132661 2013
20-Feb-14 668 668 661.25 662.75 663.1375 75473 1447
19-Feb-14 660 672.7 655.4 669.35 664.5066 64297 2124
18-Feb-14 650.6 664.9 646.25 660.55 660.8104 83468 3666
17-Feb-14 646.2 653 641.5 650.55 648.7593 108450 3186
14-Feb-14 635 644.7 629.6 641.75 637.7829 54567 2344
13-Feb-14 648 648 632.15 633.25 636.2714 34338 1354
12-Feb-14 647 652.6 643.5 645.65 645.9751 298259 3096
11-Feb-14 644 646.8 640.55 645.1 644.9594 37639 958
10-Feb-14 647.55 649.75 636.85 643.75 643.4949 90557 1836
7-Feb-14 652.45 654.6 643 647.9 647.9492 109032 2139
6-Feb-14 638.4 649.75 629.8 647.35 641.1952 513434 5498
5-Feb-14 634 640 625.75 637.2 636.6079 141385 3049
4-Feb-14 622.25 635 618 630.55 626.7981 56062 2223
3-Feb-14 632.5 634 625 626.35 629.0179 47204 1820
31-Jan-14 632.55 636 625.2 628.9 628.548 376638 4461
30-Jan-14 638 640 629 632.4 633.2842 89365 2734
29-Jan-14 645 651 641.55 645.6 645.7161 416177 5124
28-Jan-14 652 656 639 645.25 644.9177 568253 8925
27-Jan-14 665 665 644.95 649.7 651.4387 468877 5697
24-Jan-14 674 675 665.75 673.95 673.4937 401159 3286
23-Jan-14 676.75 681.5 673.2 679.4 679.2282 197310 1827
22-Jan-14 678 684.4 674.95 677.7 680.155 89136 2376
21-Jan-14 671.5 679 670.3 676.75 674.8753 114795 2506
20-Jan-14 665 676.9 665 669.85 671.9827 98701 3576
17-Jan-14 676.5 678.4 659.2 668.3 667.8964 417310 6993
16-Jan-14 685 685 671.1 673.95 677.7152 145224 2568
15-Jan-14 674 682.6 670.15 680.35 677.5471 61422 2085
14-Jan-14 673.4 676 668.9 672.15 673.3042 39863 1170
13-Jan-14 662 676 657.3 672.75 670.1881 83139 2565
10-Jan-14 663.05 674.85 656.8 662.15 667.0631 123361 7832
9-Jan-14 665 665.85 657.15 663.05 662.4296 115332 1690
8-Jan-14 664.05 667.2 661 664.65 664.9044 251642 3983
7-Jan-14 670 670 654 664.75 660.3132 203763 2661
6-Jan-14 664 664 657.35 662 660.587 504829 3376
3-Jan-14 655 665.95 651.05 663.35 661.0245 184386 2962
2-Jan-14 669.9 674.1 653.9 656.85 666.2257 88813 2501
1-Jan-14 666.75 670 662.6 665.05 665.9584 53254 1297
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.7E+008 63635 45.15 10.15 -1.8
83888925 26838 38.19 23.6 15.65
1.1E+008 44233 49.23 13.8 1.2
92256520 42542 54.41 12.2 9.6
1.1E+008 51622 55.56 17.8 -6.05
65276796 22191 40.19 19.15 12.55
43893319 18642 49.8 13.45 -10
43456941 15927 43.24 9.9 -2.05
87484992 34696 46.72 14 4.9
65175569 23419 42.28 9.45 -4.2
76952678 18012 27.6 13.25 4
1.5E+008 44218 35.96 28.5 6.55
1.7E+008 102600 71.78 15.4 -6.9
1.0E+008 56276 64.37 13.6 1.95
40314529 13505 39.73 14 -11.15
73585971 25754 41.89 16.35 -6.9
67051814 20290 36.27 14.85 10.05
1.2E+008 35767 35.56 40.6 -18.9
56215269 14333 30.48 12.2 -7.6
2.2E+008 120345 64.17 19 3.7
2.4E+008 140360 70.29 24.8 -4.8
42378339 11894 33.71 17.8 -13.75
79848912 22816 34.05 21.65 19.5
56598568 13530 28.34 17.35 -14.95
1.3E+008 73293 64.78 18.4 3.55
1.3E+008 44278 41.03 34.15 14.25
1.4E+008 41864 36.13 23.45 -20.1
59571607 21347 42.67 23.75 -20.1
88426551 39866 53.87 16.85 -8.9
72625649 17984 29.66 30.4 -16.55
74859548 26641 43.41 26.6 -20.95
1.1E+008 45402 49.34 23.8 -9.2
77247150 20070 32.42 24.55 -21.05
1.5E+008 37947 32.93 36 -27.75
3.5E+008 143345 52.32 12.05 -1.6
3.3E+008 90338 34.93 26.95 11.2
8.1E+008 310307 47.75 62 31.9
2.9E+008 166847 71.33 16.2 9.6
1.4E+008 74735 68.23 14 -0.1
3.9E+008 197072 62.59 9 -6.3
92975759 36256 48.86 27.7 11.6
1.5E+008 66231 53.93 12.5 -8.95
1.1E+008 45781 54.29 13 6.1
40370870 15298 47.61 14 -8.55
1.6E+008 70911 54.93 19.2 8.4
1.0E+008 34863 42.65 29.45 7.7
1.2E+008 43844 46.51 18.95 -10.6
1.6E+008 35512 27.71 20.75 -15.1
59295296 21764 46.59 12.95 -9.55
53036414 20397 48.47 22.15 14.35
54469282 17251 39.81 15.5 -4.65
3.0E+008 198363 83.21 18 -7.45
67758124 21782 40.21 19.85 16.4
66750784 17147 31.93 37 -32.2
79694584 35265 55.84 28.9 -7.45
93023980 35785 48.65 27.3 -20.4
29357634 9999 43.69 8.65 2.9
58678671 22568 49.28 11 -1.65
59844220 20428 43.96 15.2 -5.25
1.3E+008 69669 70.56 22.9 -15.5
1.3E+008 69669 70.56 22.9 -15.5
65799770 13603 26.63 16.45 -9.45
90371089 34052 48.4 14.45 11.3
65206009 21835 42.65 14.7 -5.4
1.7E+008 57924 45.11 33.65 -21.45
1.8E+008 118119 85.24 11.95 -5.05
2.5E+008 161866 85.78 15.6 -12.1
36251780 10295 36.91 20.75 -17.15
1.6E+008 74162 61.97 15.2 5.5
1.3E+008 44601 45.98 15.25 -0.35
41883573 14330 44.26 10.35 0.75
1.7E+008 113068 87.3 14.75 -11.4
88704721 43021 62.7 13.95 -8.05
1.2E+008 43173 46.24 19 8.05
65036740 22398 44.01 15.65 9.8
6.5E+008 11058 2.17 14.5 -10.25
74089498 26552 45.8 13 0
1.4E+008 71347 63.96 14.75 0.55
1.0E+008 35995 45.82 16.45 -10.5
46563562 13161 36.61 21.9 -13.3
1.1E+008 41220 50.14 20 14.05
80445819 34790 55.57 7 0.4
88907368 16603 23.94 24.4 -10.5
1.3E+008 36953 37.79 29.15 22.75
1.6E+008 61581 50.01 60 22.5
1.1E+008 46607 54.92 22.45 -19.35
63069127 22657 45.16 8.75 -2.1
1.2E+008 55332 59.21 13 -8.3
1.4E+008 68556 61.24 16.5 13.65
89424650 46044 64.37 9.45 -3.7
2.9E+008 212187 90.16 12.7 3.9
42910906 14687 42.63 11.15 -7.05
9.6E+008 729041 94.57 16.7 13.95
36842768 8594 28.75 10.25 4.05
1.1E+008 21060 22.51 21.1 -2.8
42203958 16270 47.32 15 -3.65
34053250 14463 52.22 11.4 -0.6
65749257 22683 42.55 28 -20.55
57973796 12975 27.86 22 -11.75
44252938 18105 51.16 10.55 -3.1
1.4E+008 79271 68.41 13.85 4
1.3E+008 86073 80.08 12.4 -3.6
66942122 20148 37.37 18.65 -3.85
47941372 18575 48.26 16.05 -1.35
75419026 21883 36.15 30.4 -4.9
65558193 20051 37.97 14.95 -3.45
72892992 21191 36.13 15 8.85
50972453 10767 26.18 17.7 -4.1
99960846 60527 75.17 9.45 -6.3
1.2E+008 57150 60.34 23.75 11.55
53797551 11097 25.35 14 1.45
1.9E+008 51262 33.36 16.35 -3.45
3.1E+008 218117 86.76 11.25 2.6
1.5E+008 7143 5.71 17.75 -13.95
1.5E+008 86829 71.86 16 6.65
2.4E+008 40003 20 31.1 18.6
1.6E+008 64036 47.39 9.45 0.25
2.4E+008 130138 65.85 12.15 -10.75
2.7E+008 132174 58.37 10.5 4.6
4.3E+008 158373 44.57 17.2 6.35
73750214 23936 38.09 16.45 -14.8
2.1E+008 76921 43.73 27.8 14.65
39118217 11679 34.8 10 -5.95
1.1E+008 39753 43.2 9.5 -6.05
67899126 11548 20.06 13.4 -5
62720563 22618 42.19 16.7 5.95
2.7E+008 9720 4.2 9.05 -1.15
2.1E+008 160615 89.01 16 4.9
48520918 13857 33.12 16.95 -6.95
1.4E+008 48569 39.29 24.4 -7.95
1.7E+008 77750 54.25 28.3 25.75
55851520 23267 48.86 9 2.45
29798062 5938 23.22 10.85 -7.25
73185788 25894 41.43 19 7.45
2.7E+008 147919 63.56 15.25 6.2
1.1E+008 45445 48.21 13.5 -6.95
1.5E+008 82191 65.17 18.3 9.4
90307024 41490 52.83 12.2 -1.3
76672882 32365 48.83 12 -6.55
1.2E+008 74390 69.92 16.7 1.8
1.2E+008 75100 70.16 10.3 -0.05
1.3E+008 75825 66.51 17.7 -12.6
1.3E+008 64750 56.59 11.5 -0.8
98724580 61597 73.21 11.95 -2
44662036 16005 42.13 16.05 -3.9
5.1E+008 377232 87.58 19.5 1.55
2.7E+008 193407 83.66 9.2 -5.8
1.3E+008 80166 74.94 6.75 0.55
49490830 12551 30.03 16.75 -9.9
1.5E+008 70280 55.81 12.65 4.9
1.0E+008 31460 36.89 18.95 2.55
80978884 37219 53.51 34.5 31.6
37151664 13687 41.98 6.95 5.4
38555886 8429 24.98 15.2 -0.05
36663772 8809 27.43 12.05 3.15
44097383 13673 35.23 9.05 -3.95
78377664 20195 29.33 21.7 -13.05
53736054 13748 29.72 26.6 -24.4
83577790 36304 50.25 33.1 19.85
2.6E+008 211884 92.36 18.6 -8.95
1.1E+008 68623 71.86 18 8.6
42524272 7874 21.03 15.45 0
37343822 13226 40.45 11.85 9.7
63720333 30657 54.84 34.75 31.8
30541240 5856 21.52 15.2 -13.35
48789849 13643 31.62 12 5.95
80212424 34637 48.68 20.3 12.4
1.6E+008 77984 53.93 24.05 -2.55
45279525 9823 24.36 15.7 -12.05
1.6E+008 30085 20.54 29.2 13.75
69309136 17560 28.49 31 -13.4
98481080 27370 31.1 15 12.35
1.1E+008 52052 50.89 23 21.35
48341652 12604 28.43 14.4 -8
1.7E+008 27619 17.42 15.25 -6.45
64391973 16467 28.07 16.9 -8.95
1.2E+008 65372 58.77 15.45 8.3
58763968 16184 29.9 20.2 3.3
1.1E+008 37564 37.64 13.65 1.25
4.6E+008 394862 91 11.2 -2.1
42245399 6602 16.51 30.55 9.95
1.5E+008 18019 12.94 13 8.65
42221044 10393 26.01 23.8 -14.35
46338752 14330 32.85 10.1 -3.5
84416815 22658 28.59 21.4 -9.7
37429703 11202 31.98 8.15 0.3
40119371 8429 22.36 16 -1
68229663 25685 40.4 16.7 6.25
73972839 37001 53.17 16.35 9.8
54299398 20938 40.66 14.7 5.65
1.1E+008 67081 63.71 11.2 2.55
1.8E+008 97594 57.63 13.6 -5.15
42099278 15168 37.78 15.5 9.7
87854883 32042 37.92 18 16.25
64810376 16476 26.09 14.75 9.65
76200795 17858 24.13 28.2 -17.15
8.1E+008 723956 90.81 14.35 0.65
2.1E+009 2008073 98.86 8.5 -2.65
77189654 34152 45.57 12.25 -0.6
65656944 24458 38.19 17.6 7.2
47222783 9992 21.57 14 -4.3
78042564 32841 42.96 23 9.9
37519893 9804 26.56 12.25 -4.55
82590705 23378 28.59 30.8 6.05
66771108 20091 30.52 12.75 6.85
93126811 32133 34.66 16.6 14.05
62721297 17911 27.98 14 5
2.0E+008 40382 19.35 53.75 10.55
80648224 21305 25.35 24.55 9.9
98520224 52144 50.24 15.4 -5.4
81967479 35666 41.49 17.25 -13.5
1.6E+008 71475 44.38 25 -21.1
94749543 42534 44.47 11 -3.1
57770001 18178 30.9 19.5 -0.95
1.9E+008 132708 69.7 13.75 6.6
94718989 29437 30.12 20.9 0
1.3E+008 75486 54.41 17.5 -6.55
2.4E+008 151021 62.32 26 -21.8
2.3E+008 102851 42.9 19.8 -8.65
1.1E+008 45647 40.8 45.15 -39.95
58723793 20395 35.35 18.9 -12.15
75269678 38140 52.01 9.55 -4
32271119 9913 32.13 28.05 -18.8
43813958 12416 29.94 13.95 5.4
88750379 36934 43.73 7.95 0.3
27716035 9447 35.65 9.45 -5.2
39661573 7558 20.22 12.45 -5.7
43262826 14040 34.42 12.7 6.2
44466293 13834 32.53 20.55 16.5
42762585 16204 39.37 16 -3.4
84781119 35102 43.07 17.1 -13.65
1.4E+008 35259 26.08 13.55 4.95
85834503 39433 47.47 17 4.3
74698387 33672 45.97 18.95 -2.4
1.7E+008 113583 66.26 25.65 -16.8
2.8E+008 38529 13.98 11.5 6.4
2.1E+008 120641 59.75 16.6 4.15
2.1E+008 112697 55.5 18.6 -6.7
76011504 34447 47.55 17.7 -0.45
5.0E+008 29192 6.2 23.25 3.25
36397887 17078 49.27 15.95 -8.5
98401663 47529 50.98 16.2 -0.4
28004085 9576 36.27 6.65 -1.2
1.6E+008 101048 66.46 16.1 -9.6
51811893 12068 24.86 16.7 3.55
55517250 18560 35.64 18 -16.25
63686159 25702 43.35 18 -16.15
32772227 7996 26.46 13.95 3.7
42963013 19968 50.28 9 6.75
36975860 14705 42.78 8.9 -5.8
19596247 6315 34.7 8.5 0
56949057 19223 36.25 11.6 1.05
21286502 5048 25.43 6.85 -0.45
52551459 19307 39.43 8.5 3.55
3.0E+008 15473 5.57 21.6 -11.05
28787344 9050 33.73 9.8 -0.1
45246416 14739 34.95 17.25 -7.2
72163580 16362 24.38 17.25 -0.15
51051951 18588 38.85 12.85 2
29344482 8609 30.89 15 3.15
37656578 10705 29.89 19 9.45
32650946 10960 35.22 18.8 -4.15
50141227 13550 28.52 18.7 10.6
43567262 10.65 -0.95
31782238 11554 38.28 15 -12.65
45868118 18881 43.86 10.85 -4.55
36241494 13827 40.55 13.85 -10.15
35052105 13332 40.89 12.6 0.5
27205868 7624 30.24 19.55 -9.85
40714264 12141 32.2 10 8.4
54498057 14198 28.02 13.5 -8.55
42232624 10990 27.99 18.4 15.65
33802353 11539 36.32 8.9 0.55
29843849 10517 37.6 11.2 -2.1
31444198 9784 33.21 15.4 -5.5
66094992 18399 29.85 19.4 0.6
34847749 9578 29.21 20.25 15.3
71379588 27789 41.15 19.2 -12.6
80282866 34182 45.11 15 -5.2
74815435 25904 36.63 17.25 8.5
64366870 27162 44.36 18.5 -0.9
33015884 15768 50.39 13.95 -8.1
1.0E+008 63562 66.1 11.9 -9.65
1.7E+008 61702 37.6 16.2 -0.25
28450353 8841 33.66 11.4 0.8
30378267 8830 31.31 12 -2.85
55311369 17313 34.1 21.4 -1.65
51819894 22276 46.61 12.75 -2.9
62344775 16874 29.3 20.05 -13.75
97575064 29380 33.11 22.6 -6.95
65757045 30858 51.85 14.5 -4.55
2.9E+008 43644 16.64 24.45 12.25
3.6E+008 233992 72.48 19.2 15.65
3.0E+008 177323 65.68 15.25 -9.05
4.1E+008 289370 78.91 13.25 2.85
2.8E+008 141384 55.74 18.6 -5.2
1.3E+008 65984 55.9 9.5 -4.85
1.5E+008 108716 78.81 6.9 -3.85
2.7E+008 162725 65.51 17 9.75
1.8E+008 132909 82.51 12.95 -0.5
1.6E+008 118188 79.6 21.05 8.7
28788624 9343 34.95 8.8 -4.15
60905726 34074 60.9 15.75 -3.9
1.2E+008 79551 70.36 13.65 2.8
23593081 6837 31.33 15.05 -6.3
74376220 35790 52.44 14.05 -4.9
2.2E+008 87122 42.5 39.75 -22.65
1.7E+008 87573 55.52 29.4 24.2
53726936 11888 23.65 16.45 -1.55
1.2E+008 48974 44.13 11.45 -0.1
1.3E+008 37962 30.97 48.1 15.4
62915282 19421 32.51 16.85 -3.55
46311479 13314 30.03 18.2 0.3
61942008 14289 24 35 21.95
90446383 21809 25.19 36.6 -27.4
42117789 7951 19.79 17.5 4.4
1.0E+008 34492 35.24 31.45 18.25
50843887 25700 51.67 16 9.4
49421255 20548 42.13 11.1 -4.45
43039113 14454 34.03 17.65 1.9
88580250 31503 35.91 16.2 -10.45
65499002 20833 31.96 21.7 0.8
88221576 24795 28.59 19.95 2.55
99933888 29199 29.05 31.65 13.6
70370697 21761 30.73 28.95 -15.4
99605605 40152 39.95 26.45 -11.25
1.9E+008 144598 78.3 14.4 7.45
80459376 24670 30.53 21.7 -12.35
1.3E+008 47765 36.77 33.5 -26.85
52423814 11039 21.57 23 -10.85
1.0E+008 36802 36.66 22.65 -7.15
1.1E+008 30057 28.73 23.95 1.9
73344972 19626 27.27 16.95 -7.25
1.7E+008 49657 29.92 24.85 -1.9
2.5E+008 70646 28.84 34 -25.75
83881656 20227 25.57 20.8 -9.15
56942335 16197 30.64 13.65 -5.25
52221838 15316 31.69 10.4 -5.1
43878723 8938 22.11 17.35 -7.95
66311126 15535 25.55 25.7 -11.45
92499502 27175 32.2 23.45 20.95
76534696 15180 21.35 15.4 -2.6
63046048 15851 27.17 32 -30.05
49323247 13252 29.31 15.3 -5.35
83336993 40364 53.24 17.9 1.9
41926527 12567 32.71 7.75 -3
1.1E+008 45206 43.56 15.7 3.75
80178839 31825 43.32 11.95 2.95
94062969 23661 27.48 19.85 -8.2
75604805 20057 29.24 25.4 -16.6
1.5E+008 72198 54.25 17.25 0.65
1.9E+008 103091 61.43 15.5 -2.15
2.4E+008 155807 71.13 14.8 1
2.6E+008 144666 62.43 20.4 11.4
1.0E+008 66306 69.85 25.35 -11.2
2.4E+008 136383 63.16 13.95 0.3
1.6E+008 52359 35.5 15.7 -7.15
3.0E+008 201285 73.56 27.75 14.6
2.4E+008 34448 15.94 33.85 -21.4
2.3E+008 152275 72.08 13.2 0.6
1.9E+008 99051 57.45 15.5 5.35
2.8E+008 125764 50.62 23.5 17.35
1.8E+008 106463 63.9 11.05 6.7
86594296 25751 32.55 14.25 1.3
1.6E+008 64296 44.65 17.4 5.45
76753260 14819 20.93 25 16.15
67343449 13724 21.78 16.5 8.85
87896113 13986 17.08 13.7 -9.75
60596109 16476 29.52 16.3 11.25
62168755 13069 22.59 25.2 19.15
83629077 18902 24.17 20 17
1.1E+008 27407 26.6 13.45 -11.05
1.0E+008 26889 28.24 16.1 8.7
80343908 24876 32.82 23.8 17.45
1.5E+008 37102 25.53 31.1 12.55
66192284 14146 22.66 18.05 -5.9
78310853 28997 39.1 26.5 15.65
54428540 16626 32.05 12 -5.55
93332008 37313 42.14 18.2 2.25
1.5E+008 60371 41.8 27.9 16.95
79622870 23409 30.07 21.15 10.1
1.2E+008 54866 48.36 20.3 14.1
2.2E+008 132103 60.65 12.6 -5.4
1.5E+008 97208 66.52 12.15 3.15
95344457 46979 49.61 12.9 -4.1
78074109 17521 22.46 19.55 10.2
50072725 10650 21.41 25 -16.75
61240857 24448 40.39 20.5 15.85
54874477 18832 34.36 8 -3.75
44965825 14850 33.15 17.45 -9.05
1.3E+008 61512 49.52 15.35 -4.9
1.8E+008 24377 13.39 22.8 7.55
67378698 20820 31.15 17.1 -5.35
1.1E+008 53810 48.84 35.2 -26.3
72848513 30793 44.29 22.35 -15.1
76269613 22616 30.95 26.5 22.1
49263004 15371 32.17 21 -10.75
47142036 12379 27.11 19.9 13.85
73868509 34048 47.17 10.15 4.15
45288721 10940 24.75 11.7 -1.65
69218374 24343 36.06 9.8 1.6
53664180 19645 37.47 14.35 1.2
67170039 22364 34.01 16 12.55
1.2E+008 64591 54.88 18.85 -3.15
90581232 39843 44.09 19.25 10.15
70942864 21592 30.16 12.4 -1.85
1.1E+008 42390 38.98 20.25 -3.5
2.0E+008 112618 54.38 21.45 10.25
4.3E+008 313281 71.31 19.8 -15.35
2.1E+008 126583 60.21 18.7 5.85
1.8E+008 89997 49.6 31.5 21.7
1.6E+008 74448 45.28 27.3 -20.3
1.0E+008 35740 33.97 22 -18.6
85339220 26636 30.97 22.5 -20.6
61802737 20748 33.64 15.9 5.9
1.3E+008 37708 27.56 14.7 -4.85
1.1E+008 36094 31.48 20.85 -10.45
1.4E+008 61241 43.24 19.9 -1.95
1.9E+008 105333 55.46 23.75 -13.4
1.5E+008 39808 26.3 19.5 -13.4
3.5E+008 128477 36.81 20 -6.5
1.0E+008 33373 33.25 26 4.95
91463602 26884 29.56 17.6 -4.25
97938595 40266 41.76 21.75 -14.85
84066942 45362 55.06 12.15 -9.1
1.1E+008 44199 40.41 12.85 -1.9
63117064 18643 30.7 23.35 -8.1
68435169 22616 34.38 11.7 -5.4
54211498 17452 33.58 21.75 -15.3
74321748 17766 25.04 28 16.2
36904730 11655 32.75 10.95 -4.3
1.3E+008 11957 9.81 15.5 -0.25
81534268 25706 32.46 17.25 -3.7
58864165 18815 32.8 22.75 7.85
77731407 17473 23.1 24 -17.15
1.2E+008 49449 43.39 25.4 12.55
2.0E+008 93540 46.47 15.5 2.35
1.8E+008 81252 45.16 29.45 -20.85
1.4E+008 82491 62.19 14.7 -8.45
2.2E+008 98953 46.75 21 -7.2
1.1E+008 49208 46.84 12.65 -10.7
3.3E+008 181011 58.41 13.8 3.55
1.3E+008 40458 32.42 24.5 -15.75
1.4E+008 49684 37.58 17.35 4.75
2.6E+008 119328 49.12 21.4 -2.3
2.4E+008 164654 71.55 14.9 5.95
1.6E+008 60500 39.26 28.05 -15.15
1.8E+008 90958 54.13 12.2 -5.05
3.8E+008 231915 64.16 11.5 4.2
1.5E+008 56482 40.47 19.9 -12.25
1.1E+008 25431 25.1 22.45 -19.65
2.8E+008 144306 54.72 26.6 17.1
4.9E+008 176785 39.26 45.25 -38.95
2.6E+008 145324 61.25 15.15 -1.7
3.2E+008 138937 46.68 29.35 0.9
4.4E+008 188360 45.15 32.4 1.35
4.4E+008 292306 70.11 12.9 8.7
1.0E+008 35169 35.42 18.95 -14.05
91046407 35474 41.33 25 -17.4
55976232 11339 21.56 14.6 -2
83182703 19071 24.56 19.95 -9.05
1.1E+008 19574 19.78 20.6 -8.45
1.1E+008 18687 18.91 21 -0.5
1.0E+008 35494 36.82 22.35 5
4.4E+008 299342 73.1 21.25 -10.9
1.6E+008 77758 51.87 21.05 -19.15
1.1E+008 46883 43.67 28.4 12.6
71366926 12563 18.66 11.95 -1
1.4E+008 31322 22.84 31.45 23.65
1.0E+008 30003 30.38 13.5 -8.25
3.2E+008 183014 61 29.85 -23.45
1.7E+008 37644 24.69 21.75 6.95
1.2E+008 38785 34.03 23.35 3.45
6.5E+008 459714 75.33 27.15 -19.15
1.4E+008 41110 31.69 41.1 14.3
2.3E+008 82601 38.63 32 -19.1
4.1E+008 197425 52.33 38.2 21.3
4.3E+008 221018 55.31 38 -11.7
2.5E+008 149286 62.79 35.75 30.9
4.5E+008 277649 63.61 24.45 19.5
2.4E+008 158317 67.71 13.4 -1.35
2.5E+008 159342 65.1 14.85 -7.3
5.9E+008 405531 70.09 24.65 12.2
2.0E+008 91726 46.02 15.2 -8
1.8E+008 99344 56.81 23.85 10.45
6.5E+008 436960 66.72 24.75 11.45
60901632 17444 27.67 14.05 0.95
2.3E+008 101397 43.48 15.45 -7.45
1.0E+008 48115 45.05 10.2 -1.9
2.0E+008 107775 52.13 12.4 4.85
1.6E+008 93769 55.2 20.1 9.7
44052392 14113 30.31 19 3.25
72977568 26428 34.31 18.75 -12.35
2.2E+008 137199 58.93 17.15 -13.15
2.2E+008 138641 61.67 16.95 12.9
50691311 12825 24.01 6.8 -0.7
3.2E+008 305507 90.85 8.55 -5.2
58974800 24003 38.77 15.9 4.85
1.1E+008 83208 70.11 7 1.5
59393911 20725 33.11 9.6 1.8
1.6E+008 70857 41.74 23.7 -10.25
1.5E+008 75512 47.48 18.25 -5.45
1.5E+008 51104 32.71 23.4 9.25
1.1E+008 44429 38.8 16.75 -2.75
3.3E+008 54542 15.57 14.7 4.05
1.3E+008 59546 43.59 15.55 -4.65
83018542 26655 29.77 22.5 -13.35
1.0E+008 43208 40.48 19.05 16.55
1.0E+008 47697 43.06 7.95 4.35
51574221 15855 28.59 9.9 3.9
78501418 41256 48.9 10.1 5.4
61767679 20914 31.48 13.05 5.05
59781154 20189 31.52 19.3 -15.2
2.0E+008 83971 40.05 9 5.1
1.5E+008 71265 44.94 13.45 0.5
1.4E+008 49914 33.78 13.65 -12.25
81853556 24209 27.91 9.85 -1.15
1.3E+008 23211 17.17 12.9 -6.75
1.4E+008 57817 39.12 18.05 10
1.5E+008 61885 39.76 10.75 -3.35
1.1E+008 21200 17.95 25.85 -1.05
2.2E+008 68399 29.24 18.7 10.8
1.9E+008 89399 43.69 21.8 10.9
1.5E+008 49750 30.79 20.6 6.6
75316212 26660 32.45 14.5 -9.4
62978971 17336 25.58 13.9 -9.65
2.4E+008 122281 47.32 22.95 12.4
2.8E+008 114221 37.38 31 -10.45
1.4E+008 57128 38.89 20.5 11.1
1.2E+008 47964 35.41 15.2 1.55
3.0E+008 189560 58.13 15.3 -0.95
2.1E+008 135289 58.88 14.45 2.35
2.4E+008 111643 42.12 15.5 -2.8
1.7E+008 88947 46.24 14 -9
3.4E+008 237619 64.43 9 1.75
2.1E+008 139200 59.66 13.85 -1.55
5.0E+008 361205 66.43 15.75 13.8
3.3E+008 229444 62.22 12.3 3.45
1.5E+008 101422 58.97 11.45 -5.65
1.0E+008 58633 50.44 6.4 -4.8
1.2E+008 62821 46.06 13 -0.85
29412731 15532 47.29 6.25 4.15
2.4E+008 159471 59.75 13.65 -7.25
3.6E+008 152961 38.61 17.65 -6.95
3.6E+008 233767 58.14 18.8 0.8
4.0E+008 315907 69.48 28.2 25.15
75532437 24745 28.38 19 -5.85
3.4E+008 200801 51.58 20.2 -16.25
98687346 50681 44.61 21.6 6.3
69371928 24633 31.02 19.45 -15.55
1.3E+008 61344 40.42 24.2 17.65
73282760 22890 27.01 12 5.7
1.9E+008 107766 49.56 12 -3.65
2.4E+008 152285 54.4 9.3 -0.1
4.3E+008 210947 42.75 18 6.5
3.0E+008 164756 47.12 16.85 -10.8
2.3E+008 102605 38.65 33.3 22.35
2.6E+008 146367 48.92 23.3 -6.6
5.5E+008 184094 28.6 10.05 4.9
1.0E+008 53370 44.07 13.85 -11.35
2.1E+008 160400 63.75 8.8 -3.15
2.4E+008 159104 57.13 12.85 0.95
2.2E+008 137065 52.7 18.8 11.85
2.7E+008 200192 63.39 12.75 -8.6
2.3E+008 164863 61.43 14.6 -10.85
1.7E+008 101517 51.39 13.9 4.8
1.4E+008 113595 70.38 8.95 2.7
1.0E+008 64949 53.27 10.3 -2.1
1.0E+008 68065 57.44 9.1 -4.95
1.9E+008 128684 57.97 11 0.4
2.6E+008 174490 58.26 18.65 15
64235174 18268 24.14 11.15 -6.3
2.2E+008 123949 48.35 10.55 -3.1
2.1E+008 101423 42.38 11.9 -5.35
2.2E+008 119587 46.15 21.5 18.35
81542827 28809 29.8 10.05 -4.45
1.0E+008 43569 35.55 10.65 0.95
99959654 52710 44.22 12.25 -10.3
66249511 22401 28.51 8.4 -1.5
1.3E+008 38427 25.75 12.8 -1.6
1.5E+008 63589 35.23 20.1 10.1
1.4E+008 49316 30.21 13.7 10.65
2.0E+008 112442 46.95 16.1 -13.35
2.3E+008 192126 70.48 16.15 -14.2
78119579 32842 34.92 10.7 2.25
2.5E+008 141499 45.98 24.95 18.75
67974151 25357 30.23 12.35 2.5
68083753 27121 31.97 15.9 6.95
59582651 28578 38.18 10.45 -8.4
1.5E+008 102181 56.1 11.55 -8.7
40576182 11453 22.97 9.6 2.65
64071762 29753 37.71 11.65 -9.9
94778726 17258 14.86 12.75 -0.05
72060632 29181 32.95 15.5 -3.05
1.1E+008 50721 38.47 16.3 -13.75
1.4E+008 89767 53.97 11.55 -5.1
1.1E+008 72690 55.06 14.4 8.45
1.4E+008 109882 63.9 10 -6.25
2.1E+008 127112 51.78 15.5 -9.5
4.1E+008 151956 31.14 12.65 1.6
2.6E+008 194956 62.6 11.2 -9.1
1.1E+008 48029 36.99 14.6 8
2.7E+008 109890 33.64 21.1 -12.1
85048646 26949 26.3 13.65 2.45
51355950 19334 31.36 10.2 -6.65
1.2E+008 54578 37.22 19 5.6
72245822 19879 22.64 11.75 6.65
51798498 15406 24.25 11.1 1.45
1.4E+009 1562129 93.68 22.25 -12.85
1.6E+008 29349 15.66 34.9 -7.05
96663991 19914 17.05 16.15 4.35
93610750 27850 24.91 27 -10.9
1.6E+008 79763 41.9 24.8 -19.95
1.8E+008 125870 58.74 23.25 16.35
47179735 35344 62.57 12.1 -5.8
91230502 34995 32.03 16.9 11.95
1.2E+008 45811 31.55 12.05 -2.1
1.2E+008 66853 46.1 12.3 1.35
1.5E+008 95961 51.08 6.9 -2.6
1.8E+008 117451 52.35 17.2 -7.85
83766444 40323 39.89 11.85 -10.85
1.7E+008 72562 36.19 10.2 6.6
91816558 42322 37.81 10.5 -0.6
1.2E+008 61559 42.34 12.65 -7.65
87098664 31383 29.9 18.2 -11.35
1.1E+008 40983 31.25 21.7 -13
1.6E+008 63429 32.13 21.2 8.55
1.1E+008 36867 29.28 11.7 -0.35
1.8E+008 47133 22.6 24 -12.45
2.1E+008 100967 39.87 31.15 18.3
1.0E+008 29996 23.61 20 5.45
1.5E+008 97154 53.46 11.9 -3.8
1.4E+008 59750 34.05 14.75 -2.95
2.1E+008 71696 27.05 19.7 2.15
1.4E+008 81525 45.35 14.45 -9.1
1.5E+008 142233 76.27 16.3 -10.25
76532555 29079 31.2 13.4 3.55
92196548 36307 31.96 27.2 24.95
3.0E+008 104653 28.16 37.65 -17.95
1.7E+008 110466 52.78 23 -12.85
1.3E+008 57426 34.87 26.05 21.4
2.0E+008 119985 47.79 23.15 6.85
1.1E+008 60351 43.22 14 5.15
1.6E+008 75426 37.08 19.15 -11
79179826 28638 29 13.75 -6.45
59116378 20034 27.44 9.6 -5.15
1.3E+008 55141 35.86 17 -3.35
1.5E+008 53415 28.98 26.2 -1.2
6.6E+008 237851 30.14 64.05 11.7
2.0E+008 162997 63.72 23 18.1
93763123 42340 35.33 21 -10.75
2.1E+008 121167 45.63 17.85 -12.7
2.4E+008 131325 42.39 39.55 36.95
1.8E+008 115932 48.02 40.7 37.9
40496451 17051 30.3 7.2 1.5
36030193 14215 28.39 14.5 1.05
42816666 25283 42.4 9.05 2.5
49722063 34088 49.23 8.4 -4.5
62491683 35503 40.91 12.7 -7.4
1.9E+008 149745 57.19 16.4 2
1.2E+008 80325 46.81 15.1 -9.3
1.0E+008 58531 40.89 7.95 -0.7
1.4E+008 41216 20.85 12.5 -6.75
1.7E+008 78835 33.07 15.55 7.75
2.7E+008 133117 35.15 10.15 6
76213560 39377 37.09 14 -4.5
1.3E+008 53754 30.36 13.2 3.55
57176194 26045 33.09 10 1.25
52058428 15961 22.21 19 -14.5
48755930 19016 28.82 10.15 0.85
1.4E+008 105961 55.11 12.25 -5.5
1.8E+008 159369 32.73 23.95 16.1
67264350 60896 32.96 11.85 -1.65
83868129 68217 59.1 11.9 -2.2
57273986 25352 32.36 12.15 -8.1
2.0E+008 160067 57.16 24.9 -14.45
2.4E+008 207873 63.48 21.5 -14.9
6.6E+008 50570 5.77 9.95 0.9
3.8E+008 157916 30.58 17.65 -4.75
1.3E+008 78306 44.75 17.75 -3.05
1.4E+008 113323 58.38 11.8 -5.55
96667223 47739 37.24 12.7 -2.15
4.2E+008 415704 73.51 18.9 10.55
4101214 2351 41.96 4.15 -1.6
2.0E+008 219626 82.54 5.65 -1.15
47635802 37182 57.11 10.05 -6.95
1.3E+008 126969 71.29 8.1 -0.2
1.5E+008 144826 69.23 16.15 1.7
2.5E+008 255103 73.29 14.9 -5.3
1.4E+008 90479 46.72 20.25 9.5
83061619 56654 49.44 18.9 0.85
3.3E+008 337121 74.85 20 -9.85
3.4E+008 242559 51.15 34.7 29.35
2.6E+008 184430 48.81 38.65 35.15
51364955 28348 37.16 9.25 4.5
37768996 16515 29.19 10.95 -3.4
39352007 24512 41.67 10.75 9.3
30488786 13183 28.87 9.2 0.15
1.8E+008 152980 57.92 17.15 -12.5
30984135 23003 50.08 9.45 7
68071178 52187 51.49 9.45 -1.2
1.2E+008 101354 56.85 17.5 6.2
88205971 92433 69.68 8.6 1.35
50048980 42662 56.53 6.75 -5.25
42725778 20010 31.12 17.3 9.35
55156523 36387 43.59 18.65 9.95
70357944 47767 44.05 11.5 4.35
34801902 17786 32.59 15.1 6.75
21848289 10829 31.54 15.85 -14.75
1.9E+008 234798 78.72 9.1 -1.35
24275627 16192 43.02 6.25 1.1
58272972 41252 45.55 12.9 -3.8
70647200 70756 64.89 11.6 -4.55
3.3E+008 407848 79.44 19.95 8.95
90006805 98826 69.9 14.25 3.2
35139554 13674 24.39 17 8.3
29692162 16070 34.04 9 -6.15
2.4E+008 295959 78.58 10.8 -3.65
56593439 32153 35.98 11 -5.6
2.7E+008 291453 70.03 9.45 0.6
3.7E+008 336199 59.16 17 -6.75
3.1E+008 322963 68.88 20.05 -15.3
2.7E+008 344454 85.86 9.25 -0.05
1.3E+008 150536 76.29 8.3 2.65
60626296 31184 34.98 9.45 -0.3
77472310 67355 58.67 8.7 5.25
66325362 53601 54.31 11.9 4.85
2.8E+008 205903 49.34 19.2 -8.2
98420511 92253 63.52 13.9 -11.05
41616295 23546 38.33 12.45 6.35
26839924 13199 33.11 7.1 -1.25
55718766 29959 36.03 18.7 10.75
82289569 52286 42.38 18.05 -0.9
76399334 77347 67.06 8.7 -1.95
1.7E+008 201891 80.23 6.2 0.6
1.3E+008 141923 69.65 16 -5.25
3.3E+008 421098 83.41 6.65 -2
1.2E+008 110012 59.66 14.9 8.35
59169506 28720 32.34 20.2 -13.05
35464949 27237 51.15 7.4 -1.7
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 3045 3061.5 3028 3044.75 3046.832 17910 1513
29-Dec-16 3032.95 3050 2975 3032.3 3016.467 18905 1697
28-Dec-16 3035 3050 3000 3004.8 3023.539 10288 1459
27-Dec-16 2981 3046.35 2957 3034 2993.355 13470 1561
26-Dec-16 3040.1 3045.85 2976.5 3004.4 2998.306 9499 932
23-Dec-16 3008 3050 2992.15 3036 3022.129 8556 898
22-Dec-16 3022 3040 2983.8 3000.5 3005.025 14235 1514
21-Dec-16 3068 3101 3021.05 3026.65 3056.866 17115 2109
20-Dec-16 3135 3135 3040.2 3057.15 3060.722 39921 2536
19-Dec-16 3151.65 3151.65 3087.7 3105.7 3111.992 14776 1279
16-Dec-16 3168.1 3183.4 3119.5 3128 3133.86 8615 1074
15-Dec-16 3149.6 3200.15 3120.05 3168.1 3175.228 18202 1991
14-Dec-16 3206.9 3221.05 3142 3163.2 3171.688 14102 1729
13-Dec-16 3210 3239.45 3195.45 3201.95 3207.599 28525 1405
12-Dec-16 3272 3272 3199.55 3216.55 3226.506 13281 1303
9-Dec-16 3344 3344 3271.05 3281.15 3285.767 15235 1720
8-Dec-16 3260 3331.5 3248.1 3308.95 3301.361 33094 3574
7-Dec-16 3250 3250 3200 3227.2 3228.907 19702 1679
6-Dec-16 3228.7 3241.2 3186.2 3198 3212.971 9036 944
5-Dec-16 3183.65 3258 3170.6 3224.4 3224.134 22175 2195
2-Dec-16 3160 3213 3150.5 3183.7 3179.296 20562 2281
1-Dec-16 3159.5 3215 3148.7 3178.35 3167.618 18222 2249
30-Nov-16 3160 3176 3135 3169 3160.861 13433 1573
29-Nov-16 3117.9 3180 3074.4 3160.05 3143.983 25695 2898
28-Nov-16 3050 3117 3050 3101.5 3093.81 19785 2457
25-Nov-16 3050 3092.5 3029.4 3039.1 3056.893 16839 1755
24-Nov-16 2999 3069 2978.55 3049.6 3028.06 11790 1696
23-Nov-16 3030 3030 2996.35 3012.85 3011.734 14436 1419
22-Nov-16 2941 3015 2933.25 2997 2979.552 25999 2525
21-Nov-16 2945 2953.45 2897 2928.1 2920.999 50614 2522
18-Nov-16 2900 2942 2876 2934.75 2923.122 98899 3908
17-Nov-16 2949 2949 2844.4 2878.15 2875.384 36841 4613
16-Nov-16 2926 3018 2894.35 2914.5 2954.853 32577 2957
15-Nov-16 2980 2980 2869 2900.7 2904.704 41726 4708
11-Nov-16 3144.55 3144.55 2970 2981.75 3020.294 46674 5392
10-Nov-16 3290 3312.45 3135 3144.55 3204.497 43561 5156
9-Nov-16 3262 3262 3097.95 3235.7 3204.125 60177 6516
8-Nov-16 3378 3381 3327 3369.6 3360.257 13179 1714
7-Nov-16 3300 3379 3264.65 3350.15 3326.225 21026 2726
4-Nov-16 3390 3390 3250 3282.95 3300.638 25472 3684
3-Nov-16 3330 3400 3317 3379.5 3371.519 25377 2554
2-Nov-16 3360 3360 3316.25 3324.25 3337.402 13110 1658
1-Nov-16 3370 3388.1 3355 3370.8 3374.316 14418 1540
30-Oct-16 3370.6 3381.4 3350 3354.6 3358.678 7231 617
28-Oct-16 3345 3420 3324.9 3347.65 3349.853 27973 2357
27-Oct-16 3470 3470 3300.15 3314.75 3348.413 147088 5748
26-Oct-16 3410 3454.8 3375 3421.55 3420.513 52997 4949
25-Oct-16 3335 3372.7 3331.05 3357.25 3348.859 16410 1738
24-Oct-16 3360 3371.5 3330 3334.3 3349.135 20174 2064
21-Oct-16 3371.1 3375.5 3344.55 3360.55 3360.963 17257 1612
20-Oct-16 3376.3 3404.45 3355.5 3362.75 3380.243 20442 1667
19-Oct-16 3420 3420 3360 3367 3378.722 21364 2305
18-Oct-16 3404.15 3435.65 3383.25 3410.5 3410.519 38264 3278
17-Oct-16 3510 3510 3393 3404.15 3427.594 27398 2463
14-Oct-16 3515 3518.85 3466.95 3482.2 3491.79 18211 1582
13-Oct-16 3491 3519 3468.55 3493.5 3495.161 37207 3538
10-Oct-16 3499 3512.9 3479.1 3489.7 3494.451 57951 4778
7-Oct-16 3495 3495 3450 3471.7 3467.81 24530 1528
6-Oct-16 3525.3 3525.3 3462.4 3473.6 3485.962 29617 2340
5-Oct-16 3583 3583 3485 3490.4 3497.884 46327 2079
4-Oct-16 3581 3600 3516.3 3531.55 3553.407 37865 2791
3-Oct-16 3469 3542.85 3448 3523 3508.591 27021 2806
30-Sep-16 3462 3462 3392 3414.35 3419.356 30064 3071
29-Sep-16 3485 3495.95 3409.95 3428.5 3454.905 23116 2665
28-Sep-16 3475 3490 3439.5 3450.45 3464.651 9021 1200
27-Sep-16 3486 3499.9 3440 3450.55 3459.993 25136 1948
26-Sep-16 3565 3565 3450.95 3463.7 3478.418 20116 2794
23-Sep-16 3538.6 3553.45 3515.65 3531.75 3535.297 12202 1117
22-Sep-16 3500 3577.8 3500 3538.6 3547.771 34005 3266
21-Sep-16 3497 3510 3416.9 3460 3473.866 28764 3282
20-Sep-16 3558 3558 3460 3468.1 3482.618 22028 2508
19-Sep-16 3601 3617.15 3544.05 3554.3 3571.414 21639 2105
16-Sep-16 3556.7 3639 3529.95 3585.15 3592.272 42172 4052
15-Sep-16 3570 3573 3508 3522.6 3524.349 28398 3029
14-Sep-16 3530 3612 3530 3589.5 3573.94 14552 1971
12-Sep-16 3565 3565 3493.1 3529.05 3516.426 27978 3302
9-Sep-16 3690 3705.5 3568.65 3623.8 3626.264 22598 2829
8-Sep-16 3605 3739.9 3605 3697.65 3699.74 34007 3387
7-Sep-16 3699.8 3699.8 3578.35 3609.85 3599.64 15095 1918
6-Sep-16 3581 3650 3581 3614.05 3620.439 25660 2918
2-Sep-16 3580 3614.35 3553.85 3578.55 3577.707 29526 2865
1-Sep-16 3551 3597.15 3520 3546.9 3564.369 27077 2762
31-Aug-16 3480 3576 3480 3547.5 3548.882 44367 3165
30-Aug-16 3414 3483.4 3414 3473.35 3458.735 37451 2464
29-Aug-16 3316.5 3415 3282 3405.75 3364.561 30877 2395
26-Aug-16 3322.25 3334 3300 3316.8 3313.243 13711 1534
25-Aug-16 3305 3332.95 3290 3303.75 3311.198 14644 1543
24-Aug-16 3306.45 3323 3287.9 3309.5 3305.011 16451 1676
23-Aug-16 3382 3382 3296.15 3306.45 3308.853 19452 2028
22-Aug-16 3365 3365 3306.8 3337.95 3329.22 14527 1330
19-Aug-16 3380 3380 3343.8 3359.25 3358.803 12184 1244
18-Aug-16 3360 3410 3356.6 3369.4 3377.804 28677 2777
17-Aug-16 3313.5 3429 3308.05 3360.15 3389.312 44902 3777
16-Aug-16 3315 3320 3281 3294.7 3296.79 9699 1228
12-Aug-16 3310 3364.85 3301.5 3313.3 3336.292 26300 2571
11-Aug-16 3317 3369.95 3291.6 3303.8 3328.345 22305 1820
10-Aug-16 3424 3442.85 3303 3320.5 3386.402 45147 2514
9-Aug-16 3464 3490 3394.3 3407.3 3423.962 101733 4033
8-Aug-16 3525 3553.55 3410 3456.8 3483.862 135264 13027
5-Aug-16 3299.95 3455.65 3287.25 3434.3 3373.131 47626 4147
4-Aug-16 3255 3305 3250 3270.1 3279.463 24298 1893
3-Aug-16 3278.1 3305.9 3210.5 3237.1 3268.219 32997 2337
2-Aug-16 3220 3279 3201.95 3260 3259.462 70584 3032
1-Aug-16 3211 3395 3200 3219.35 3226.025 17260 1845
29-Jul-16 3190 3243.7 3176.55 3206.45 3219.293 16614 1447
28-Jul-16 3203.6 3229.45 3150 3192.3 3202.548 37140 3092
27-Jul-16 3210.3 3257.15 3189.9 3203.5 3212.042 9284 1233
26-Jul-16 3280 3281 3173 3210.3 3240.876 20255 2012
25-Jul-16 3260.35 3285.5 3250 3279.7 3270.83 14658 1282
22-Jul-16 3272.25 3285.85 3254.05 3260.35 3265.394 6927 979
21-Jul-16 3300 3306.1 3260.3 3265.65 3284.8 8983 1284
20-Jul-16 3240 3283 3235.15 3276.6 3269.876 11684 1410
19-Jul-16 3260 3261.85 3208 3229.4 3227.806 18505 1872
18-Jul-16 3253.65 3291.15 3240 3254.5 3271.104 21867 3282
15-Jul-16 3270 3289 3220.45 3237.7 3260.681 15744 1822
14-Jul-16 3229 3271 3205.9 3251.3 3242.122 27070 3090
13-Jul-16 3250 3259.95 3220 3235.55 3238.237 11449 1815
12-Jul-16 3250 3259.35 3223.5 3243.75 3240.584 17364 2149
11-Jul-16 3170 3244.2 3170 3236.55 3230.362 63863 4899
8-Jul-16 3125 3170 3117.55 3160.2 3151.078 17413 1994
7-Jul-16 3130 3135 3090.7 3101.3 3115.275 16364 1400
5-Jul-16 3159.8 3161.7 3105 3111.5 3124.898 12485 1749
4-Jul-16 3225 3225 3146.2 3161.75 3161.847 22645 2064
1-Jul-16 3185.5 3199.9 3160.35 3176.65 3179.884 19361 2647
30-Jun-16 3157 3222.35 2987.8 3180.85 3188.354 41156 5211
29-Jun-16 3035.05 3154.9 3035.05 3145 3118.175 34643 3504
28-Jun-16 3080 3080 3011 3025.5 3039.948 17239 2342
27-Jun-16 3028.95 3082 3025 3054.6 3051.746 15771 1739
24-Jun-16 3062.7 3076 2956 3055.95 2984.27 117396 2340
23-Jun-16 3077.55 3083.8 3038.75 3062.7 3061.34 9115 1218
22-Jun-16 3050.1 3074.1 3027.2 3068.6 3060.858 13409 1600
21-Jun-16 3055 3074 3036.5 3048.75 3054.219 9218 1287
20-Jun-16 3005.85 3092 3005.85 3048.65 3058.832 11943 1772
17-Jun-16 3043.35 3043.35 3015 3028.2 3029.924 11391 1675
16-Jun-16 3042.2 3054.95 3016.2 3023.4 3030.186 11174 1315
15-Jun-16 3027.65 3086.45 3022.05 3066.7 3065.923 28933 2877
14-Jun-16 3036.45 3039.95 2990.5 3011.55 2998.645 64969 2148
13-Jun-16 3067.45 3067.45 3017.5 3039.2 3033.795 30161 2921
10-Jun-16 3055 3111 3055 3067.45 3077.174 14514 1945
9-Jun-16 3160 3170.35 3072 3083.25 3102.459 25167 2525
8-Jun-16 3130 3180 3111.8 3170.4 3160.872 11949 1227
7-Jun-16 3125 3146.45 3111.7 3127.9 3131.873 13686 1975
6-Jun-16 3140 3154 3090 3102 3120.416 15941 2060
 3-Jun-16 3152 3207.9 3100.05 3146.8 3174.308 33134 3581
2-Jun-16 3087.3 3144 3060.1 3137.3 3124.03 21880 2419
1-Jun-16 3100.05 3132 3068.65 3087.3 3121.02 51743 1901
31-May-16 3104.3 3124.3 3070 3099.15 3103.339 67926 2675
30-May-16 3010 3105.7 3005.05 3093.9 3067.069 27859 4211
27-May-16 2971.1 3008.1 2970.15 3003.25 2998.129 19556 2113
26-May-16 2924.75 2990.05 2916.4 2971.1 2959.535 23173 2213
25-May-16 2924 2934.95 2907 2929.25 2924.723 14531 1851
24-May-16 2865.3 2905 2865.3 2893.3 2892.878 11207 1038
23-May-16 2897 2900 2864.75 2883.95 2884.306 13048 1757
20-May-16 2890 2907.7 2872.1 2896.75 2893.753 13686 1855
19-May-16 2897.4 2911.95 2869 2890.3 2892.781 17471 1473
18-May-16 2915.9 2915.9 2862 2884.85 2884.195 36475 2431
17-May-16 2910 2958 2907 2927.95 2937.919 19183 1566
16-May-16 2913 2913 2872 2902.95 2890.189 15104 1793
13-May-16 2950.15 2950.15 2897.6 2915.85 2917.504 15356 1807
12-May-16 2955.05 2979.1 2945 2950.15 2956.929 17041 1460
11-May-16 2934.1 2980.9 2920.05 2960.65 2961.884 29537 2846
10-May-16 2948.1 2973 2931 2961.9 2956.566 26061 2322
9-May-16 2890 2960 2890 2948.1 2938.859 27252 2358
6-May-16 2913 2913 2829 2885.05 2872.745 44863 3826
5-May-16 2922.9 2948 2881 2893.95 2914.471 51320 4928
4-May-16 2899.9 2915.35 2884.55 2897.7 2902.258 19625 1699
3-May-16 2955 2959 2865.35 2884.4 2906.094 41281 3742
2-May-16 2899.4 2930 2887.55 2907.7 2903.625 14464 1676
29-Apr-16 2890.1 2914.8 2870 2901.3 2901.523 16290 1836
28-Apr-16 2945 2947 2889.95 2901.3 2913.91 18707 1886
27-Apr-16 2932.1 2963.45 2932.1 2949.05 2940.818 64368 1563
26-Apr-16 2964.45 2964.45 2919 2932.1 2939.486 17480 2429
25-Apr-16 3000 3021 2960 2967.4 2983.168 16578 2374
22-Apr-16 2980 3026.2 2952.05 3001 2999.616 406447 2729
21-Apr-16 3050.05 3064.5 2980 2988.5 3040.344 270380 2693
20-Apr-16 3069 3079 3006.25 3040.7 3044.025 265374 3246
18-Apr-16 3148 3157.5 3050 3065.35 3093.038 22211 2980
13-Apr-16 3060 3170 3040.1 3151.65 3106.068 44616 5314
12-Apr-16 2980 3060 2973.1 3049.95 3039.209 27372 3375
11-Apr-16 2941 2985 2908.05 2976.55 2950.459 17418 2495
8-Apr-16 2968 2968 2885.35 2920.3 2909.187 16442 2270
7-Apr-16 2985 2985.05 2942.5 2968.3 2962.844 10097 1562
6-Apr-16 2960 3005 2960 2983.55 2987.499 10877 1763
5-Apr-16 2978 3009.9 2936.7 2956.25 2971.643 66510 2762
4-Apr-16 2970.05 2987.8 2948.05 2979.4 2971.741 15979 2210
1-Apr-16 2939 2970 2923 2951.05 2949.895 17145 1670
31-Mar-16 2920 2985 2919.1 2943.4 2951.664 46354 4300
30-Mar-16 2858 2923.85 2858 2922.45 2919.371 77796 2706
29-Mar-16 2848 2878.9 2836.3 2851.35 2860.445 10801 1034
28-Mar-16 2872.2 2878.5 2832.2 2848.2 2852.088 25052 2913
23-Mar-16 2870 2914.5 2864 2870.35 2888.47 42640 3753
22-Mar-16 2780 2899 2754.5 2866.75 2846.968 106481 5011
21-Mar-16 2806 2823.95 2778.85 2802.75 2801.365 54070 3594
18-Mar-16 2828 2837.85 2795 2832.9 2829.059 14626 1567
17-Mar-16 2810 2838 2807.45 2819.5 2824.812 13841 1042
16-Mar-16 2820 2835 2763.5 2797.95 2802.25 24200 2085
15-Mar-16 2815 2838 2807 2812.95 2826.28 20280 1140
14-Mar-16 2815.1 2833.45 2803.15 2817.15 2814.858 16106 1625
11-Mar-16 2812 2839.8 2795 2810.5 2820.621 37646 1752
10-Mar-16 2827.7 2848.5 2797.75 2812.1 2814.021 78546 4378
9-Mar-16 2807.9 2828.75 2789 2816.95 2815.123 16061 1595
8-Mar-16 2838 2850 2800 2809.9 2833.647 323236 1805
4-Mar-16 2817 2854.25 2788.95 2835.8 2831.14 22300 2360
3-Mar-16 2810 2847.05 2810 2824.75 2829.522 36582 3323
2-Mar-16 2681 2857.35 2681 2807.75 2823.192 94897 7224
1-Mar-16 2508.5 2682 2506 2667 2617.572 42097 4137
29-Feb-16 2570 2570 2473.85 2499.65 2516.967 41198 4006
26-Feb-16 2640 2646 2535.1 2557.15 2561.932 14797 2256
25-Feb-16 2621 2641.3 2593.25 2623.3 2610.083 16503 1710
24-Feb-16 2660.3 2660.3 2610 2623.45 2635.406 8743 1292
23-Feb-16 2705 2709.9 2655.4 2660.3 2670.504 10237 1312
22-Feb-16 2690.05 2730.1 2673.55 2705.95 2706.194 19716 2382
19-Feb-16 2615 2712.85 2603 2704.85 2686.557 59661 4857
18-Feb-16 2545 2630 2545 2620.95 2600.204 17954 2572
17-Feb-16 2510.1 2534 2440 2523.9 2490.665 19178 1673
16-Feb-16 2515.7 2567 2504 2508.45 2525.673 19584 1821
15-Feb-16 2514 2538.35 2491 2515.7 2509.73 16174 1999
12-Feb-16 2525.55 2533.8 2454 2486.5 2499.335 31464 2462
11-Feb-16 2550.1 2561.4 2481 2498.45 2519.226 12884 1600
10-Feb-16 2569.6 2576 2545.8 2547.45 2549.355 48509 471
9-Feb-16 2549.85 2594.9 2518 2579.65 2569.06 8163 741
8-Feb-16 2580.1 2585 2550 2568.1 2572.379 7608 833
5-Feb-16 2509 2590 2509 2578.05 2549.283 53824 2728
4-Feb-16 2509 2525 2472.15 2510.5 2497.38 9834 1342
3-Feb-16 2518 2541.9 2477 2484.7 2506.438 10635 1061
2-Feb-16 2535 2545.5 2510.25 2521.8 2525.755 7347 910
1-Feb-16 2565.65 2568.75 2508.55 2535 2527.778 45350 2139
29-Jan-16 2442.15 2575 2442.15 2562.8 2523.236 25677 2429
28-Jan-16 2489.1 2508.7 2430 2448.55 2477.264 23880 3563
27-Jan-16 2538.75 2539.05 2471 2482.05 2501.928 16457 2833
25-Jan-16 2595.2 2597.8 2497.55 2520.8 2531.781 16753 2217
22-Jan-16 2483.45 2600 2478.1 2586.05 2552.16 17217 2550
21-Jan-16 2488 2539.95 2466 2473.5 2495.387 23994 2794
20-Jan-16 2470 2505.45 2458 2488.05 2483.107 19273 2529
19-Jan-16 2448.8 2498.45 2448.8 2482.95 2476.866 13061 1563
18-Jan-16 2425 2450 2375 2431.2 2410.746 9385 1139
15-Jan-16 2449 2449 2410 2425.35 2430.612 13175 1513
14-Jan-16 2449 2467.95 2416.6 2433.1 2432.01 36079 1922
13-Jan-16 2478.45 2479.7 2421 2470.75 2459.785 14220 1730
 12-Jan-16 2480 2500 2460 2469.55 2473.909 12122 2156
11-Jan-16 2488.95 2525 2456 2503.2 2489.301 10811 1261
8-Jan-16 2529.75 2537.35 2484.25 2489 2501.044 16199 1593
7-Jan-16 2561.9 2573.7 2505.85 2513.15 2528.461 9158 1203
6-Jan-16 2640 2640 2577 2581.75 2600.039 38434 1178
5-Jan-16 2644.95 2655.25 2605.7 2621.05 2631.958 9060 1183
4-Jan-16 2665 2669.7 2635.45 2645.5 2652.42 18523 2459
1-Jan-16 2695 2696.05 2674 2687.85 2686.814 8335 832
31-Dec-15 2715 2717.9 2672.05 2695.25 2707.576 63846 2163
30-Dec-15 2720 2732.65 2707 2711.65 2718.627 7498 722
29-Dec-15 2692.05 2740 2692.05 2734.25 2725.518 10220 1428
28-Dec-15 2691 2707.9 2688 2702.25 2699.879 9081 943
24-Dec-15 2653.1 2695 2653.1 2689.7 2687.056 8732 850
23-Dec-15 2675 2693 2662.2 2675.2 2677.169 5305 643
22-Dec-15 2710 2710 2662 2669 2686.556 14268 1679
21-Dec-15 2650 2705 2637.1 2695.8 2677.568 10644 1586
18-Dec-15 2645 2662.85 2622.5 2641.6 2645.809 11725 1583
17-Dec-15 2615 2660 2603 2649.75 2631.396 15771 1733
16-Dec-15 2585.4 2616 2573.9 2593.45 2596.279 11801 1238
15-Dec-15 2500 2573.8 2500 2563.85 2545.203 66960 1794
14-Dec-15 2523.3 2556 2501.7 2537.45 2516.235 328351 1677
11-Dec-15 2562 2562 2516 2523.3 2535.498 14578 1145
10-Dec-15 2570 2574.8 2535.55 2545.6 2552.125 13854 1508
9-Dec-15 2600 2600 2534.9 2546.8 2561.593 10190 1208
8-Dec-15 2621.35 2637.05 2586 2602.85 2610.167 10983 838
7-Dec-15 2630 2662.95 2611 2621.35 2634.245 13078 1424
4-Dec-15 2625 2633.95 2603.05 2617.15 2616.527 7795 941
3-Dec-15 2655 2680.05 2610.55 2618.35 2656.693 68272 2311
2-Dec-15 2674 2699.9 2666.75 2675.85 2681.676 14275 1484
1-Dec-15 2710 2715.7 2668.35 2677.75 2689.828 16451 1779
30-Nov-15 2700.05 2732 2680.1 2702.65 2711.134 23608 2867
27-Nov-15 2672 2714.05 2660.5 2704.15 2689.436 17268 1744
26-Nov-15 2610 2698 2610 2680.8 2641.094 690789 17150
24-Nov-15 2659 2667.7 2631 2645.8 2648.762 16666 1335
23-Nov-15 2573.35 2664.5 2571.8 2637.25 2638.996 42534 3887
20-Nov-15 2601.2 2638.95 2558 2563.65 2589.469 46135 3238
19-Nov-15 2609.9 2683.8 2580 2591.35 2645.306 62313 5658
18-Nov-15 2597.75 2604 2556.7 2571.85 2584.397 18610 1182
17-Nov-15 2604 2615.55 2574.85 2597.8 2594.251 13277 1176
16-Nov-15 2600.7 2643.8 2587 2611.45 2615.044 11448 1014
13-Nov-15 2660 2664 2600.4 2610.95 2627.614 5376 739
11-Nov-15 2675 2677.25 2634.4 2644.4 2646.357 10715 813
10-Nov-15 2637.9 2666 2605 2657.4 2650.515 17131 1620
9-Nov-15 2615 2648.2 2605 2618.5 2620.958 9242 999
6-Nov-15 2626.05 2666.8 2592.2 2632.9 2644.539 24625 2221
5-Nov-15 2581 2659 2580 2638.6 2642.435 29362 1803
4-Nov-15 2599 2632 2593 2614.4 2615.939 14699 1689
3-Nov-15 2549.05 2596.55 2538.4 2583.75 2570.468 14656 1423
 2-Nov-15 2581 2584 2538.6 2549.1 2555.587 8009 1048
30-Oct-15 2611 2626.95 2568.05 2585 2602.494 12650 1396
29-Oct-15 2618 2635.95 2605.85 2625.75 2621.891 7662 1065
28-Oct-15 2618.2 2631.9 2595.5 2623.55 2619.179 6956 755
27-Oct-15 2619 2642 2587.2 2620.4 2610.523 32688 1541
26-Oct-15 2590.1 2631 2590 2619.3 2617.972 12530 1490
23-Oct-15 2625.35 2644.35 2581 2594.95 2610.993 16499 1165
21-Oct-15 2665 2665 2592.2 2619.05 2625.609 44987 3980
20-Oct-15 2590.05 2625 2589.05 2605.05 2603.094 28467 2768
19-Oct-15 2582 2622 2565 2613.55 2603.853 15403 1579
16-Oct-15 2567.45 2598 2559 2586.85 2578.231 16041 1320
15-Oct-15 2524 2578.6 2501.1 2567.45 2553.152 15500 1445
14-Oct-15 2538 2548.5 2493.7 2505.75 2509.807 10651 1226
13-Oct-15 2547 2562 2525.05 2538.85 2539.367 13605 1054
12-Oct-15 2575 2596.2 2540.1 2547.65 2566.783 16193 1248
9-Oct-15 2560 2583 2554.4 2565.25 2568.275 14867 1062
8-Oct-15 2539 2561.85 2524.65 2539.6 2538.22 15798 1260
7-Oct-15 2523.6 2554 2495.95 2539.2 2529.726 24663 2135
6-Oct-15 2515 2550 2512.4 2532.55 2526.902 22231 1925
5-Oct-15 2439.9 2516 2435.7 2501.65 2478.436 22207 2096
1-Oct-15 2395 2470.95 2393.6 2413.35 2421.994 46966 3735
30-Sep-15 2344.4 2410 2313.7 2395.65 2351.481 20824 2122
29-Sep-15 2350 2370 2305 2331.7 2332.538 33958 1582
28-Sep-15 2400 2400 2339 2350.75 2352.398 13980 1321
24-Sep-15 2387.65 2421 2371 2380.65 2397.707 12487 1038
23-Sep-15 2386.1 2405 2384.45 2401.3 2394.971 14357 716
22-Sep-15 2433 2448 2376.65 2386.1 2408.421 9326 1184
21-Sep-15 2427.7 2448 2394.65 2424.8 2424.942 7649 702
18-Sep-15 2375 2443.5 2375 2428.55 2425.703 23995 2414
16-Sep-15 2322.25 2379.95 2321.7 2363 2362.364 22674 2172
15-Sep-15 2350 2350 2307.95 2310.6 2313.877 35594 1970
14-Sep-15 2350 2360.45 2322.35 2348.6 2341.225 7485 646
11-Sep-15 2349.9 2366.95 2332.9 2342.05 2343.201 15773 996
10-Sep-15 2347 2363 2300.05 2343.95 2348.023 80844 1474
9-Sep-15 2328.05 2369.8 2328.05 2347.75 2352.561 14304 1155
8-Sep-15 2292 2330 2286.6 2317.3 2308.067 17792 1276
7-Sep-15 2293 2312.5 2259.1 2279.8 2279.945 30383 1677
4-Sep-15 2330 2336.9 2270 2292.55 2289.099 30926 2280
3-Sep-15 2350 2365 2322.9 2329.95 2337.078 24015 1884
2-Sep-15 2360.15 2388.4 2302.7 2343.25 2347.727 47014 3283
1-Sep-15 2394.95 2395.4 2369.55 2385.3 2381.639 44178 2354
31-Aug-15 2399 2411.45 2381.1 2397.35 2394.598 15695 1249
28-Aug-15 2418 2432 2381.15 2400.95 2410.823 29695 2203
27-Aug-15 2419 2419 2364.5 2380.7 2383.725 44347 3381
26-Aug-15 2465 2475 2366.1 2391.95 2402.815 117183 5038
25-Aug-15 2475.1 2514.3 2404.15 2477.5 2447.902 37090 3095
24-Aug-15 2539.95 2539.95 2405 2478.95 2477.065 262517 4891
21-Aug-15 2625 2648.65 2535.1 2559.9 2555.684 41810 3799
20-Aug-15 2660 2660 2624.2 2633.9 2640.704 14447 1565
19-Aug-15 2645 2705 2617.35 2690 2676.094 28456 2340
18-Aug-15 2657.9 2678.7 2634.55 2641.85 2653.493 11822 977
17-Aug-15 2682 2720 2642 2653.5 2673.635 22824 2436
14-Aug-15 2640 2722 2640 2714 2689.226 23147 1872
13-Aug-15 2664 2681 2612.25 2643.85 2656.601 17345 1884
12-Aug-15 2678 2692 2626.15 2635.35 2653.97 23859 1952
11-Aug-15 2704.85 2718.95 2668 2678.7 2700.88 41809 1485
10-Aug-15 2673 2728.65 2663.1 2704.85 2702.532 28185 2337
7-Aug-15 2652.65 2669 2641 2660.5 2657.889 14005 1086
6-Aug-15 2665.25 2680.95 2641 2652.65 2655.585 19489 1425
5-Aug-15 2644.95 2673.3 2629.75 2660.4 2652.697 33546 2453
4-Aug-15 2785 2800 2613.8 2624.25 2705.707 124436 9054
3-Aug-15 2655 2717 2604.15 2697.85 2664.097 68635 4335
31-Jul-15 2587.6 2693.5 2587.6 2674.45 2661.333 22811 2418
30-Jul-15 2565 2626.6 2565 2587.6 2597.798 15363 1429
29-Jul-15 2540 2580.3 2505.4 2566.25 2547.595 22954 1666
28-Jul-15 2600 2629 2519 2531.55 2551.744 39481 3883
27-Jul-15 2715 2738 2597.45 2605.65 2649.696 21400 2498
24-Jul-15 2709.5 2747.25 2700 2738.2 2724.804 14270 1308
23-Jul-15 2706.7 2729.95 2676.3 2714.3 2703.938 17104 1678
22-Jul-15 2685.95 2720 2678.45 2707.7 2702.858 12579 1466
21-Jul-15 2662 2695 2662 2685.85 2683.241 12835 1177
20-Jul-15 2674.55 2674.55 2654.85 2660.75 2662.314 8617 1137
17-Jul-15 2659.95 2678.1 2642.2 2649.8 2659.456 10382 895
16-Jul-15 2651 2665.45 2640 2650 2652.443 13091 1264
15-Jul-15 2674.95 2674.95 2653 2660.1 2662.345 9110 773
14-Jul-15 2600.65 2658 2596.2 2640.2 2633.625 37299 2333
13-Jul-15 2572.2 2615 2552.2 2600.65 2579.187 17172 1602
10-Jul-15 2605.4 2618 2565.15 2572.5 2586.39 24341 2003
9-Jul-15 2550 2610 2550 2605.4 2589.754 20868 1859
8-Jul-15 2559.65 2581.7 2517.9 2552.95 2560.803 30597 2633
7-Jul-15 2612.4 2634.35 2557.05 2562.5 2587.388 43781 2774
6-Jul-15 2575 2623.5 2556 2612.4 2604.291 20501 1824
3-Jul-15 2528.3 2585 2528.3 2577.8 2565.686 18637 2066
2-Jul-15 2520 2567.3 2520 2532.85 2546.969 25343 2253
1-Jul-15 2552 2552 2500 2518.8 2515.968 25948 2072
30-Jun-15 2549.8 2551.7 2504 2524.3 2518.663 13800 1373
29-Jun-15 2525 2555.45 2503 2538.45 2531.152 14939 2048
26-Jun-15 2550 2567.3 2522.1 2547 2540.545 17997 1444
25-Jun-15 2525.4 2573 2525.4 2552.05 2553.977 13538 1406
24-Jun-15 2523.2 2545.25 2513 2521.15 2523.536 16582 1232
23-Jun-15 2589.9 2713.7 2516.8 2523.2 2537.732 20090 1998
22-Jun-15 2589.5 2589.5 2567.15 2580.6 2579.256 7928 1010
19-Jun-15 2549.9 2578 2535.75 2551.7 2558.121 17353 1697
18-Jun-15 2540 2547 2516.55 2523.9 2525.861 128537 2425
17-Jun-15 2579.85 2579.85 2517 2525.6 2532.589 26311 1967
16-Jun-15 2519.9 2555 2500.15 2543.9 2526.829 9792 912
 15-Jun-15 2500 2530 2497.4 2509.25 2511.174 12915 1199
12-Jun-15 2502 2522 2485 2506.8 2506.31 12434 966
11-Jun-15 2535 2547 2497.25 2503.65 2513.68 10997 778
10-Jun-15 2505 2528 2502.4 2516.25 2515.871 18734 1445
9-Jun-15 2523 2530.8 2490 2501.65 2504.943 8825 904
8-Jun-15 2580.55 2596.35 2510 2519.2 2538.11 11005 1481
5-Jun-15 2549 2589 2530 2576.85 2564.198 17235 1381
4-Jun-15 2597.6 2597.6 2538 2548.4 2550.077 20916 1761
3-Jun-15 2610 2630 2568 2578.05 2591.02 22284 1842
2-Jun-15 2700 2700.5 2601.35 2607.85 2629.469 53006 5466
1-Jun-15 2680.5 2738.6 2647 2709.7 2698.823 19949 1886
29-May-15 2640 2705 2623.25 2696 2664.155 33659 4054
28-May-15 2622 2659 2595.1 2641.95 2635.067 36604 1665
27-May-15 2600 2659.95 2593 2605.05 2634.646 31826 1912
26-May-15 2599 2636.15 2587.85 2616.05 2616.607 18964 1759
25-May-15 2601.95 2603.35 2580 2586.85 2589.871 8096 541
22-May-15 2580 2610 2579 2600.9 2594.525 11303 886
21-May-15 2579 2613.7 2555.95 2602.5 2588.9 24244 1575
20-May-15 2581.25 2595 2574.35 2579.25 2581.437 12603 1479
19-May-15 2519 2608 2519 2575.1 2581.98 28821 2129
18-May-15 2540 2547.7 2507 2520.6 2519.052 10581 929
15-May-15 2530 2552.2 2515.5 2528.4 2531.106 14382 1197
14-May-15 2503 2548 2483.2 2529.95 2528.047 29553 2736
13-May-15 2474.2 2527.45 2474.2 2502.1 2505.3 63589 6261
12-May-15 2399 2494.9 2385.15 2459.9 2455.567 93332 6985
11-May-15 2345 2403.8 2311.4 2384.2 2375.866 44466 3222
8-May-15 2305 2330 2252 2301.55 2284.08 71719 11378
7-May-15 2328 2371 2312.75 2354.1 2347.102 100251 11313
6-May-15 2356 2356 2310 2325.95 2326.466 39280 5490
5-May-15 2389.55 2390 2340.65 2357.7 2360.136 31794 3555
4-May-15 2345 2397.95 2334.1 2386 2364.376 22486 5260
30-Apr-15 2365.1 2365.1 2324.9 2329.45 2336.059 155715 8425
29-Apr-15 2357 2389.7 2340.6 2372.85 2368.398 28415 5787
28-Apr-15 2303.6 2369.8 2302.1 2356.35 2356.157 68725 5214
27-Apr-15 2351 2360 2298.45 2324.05 2313.801 491955 4446
24-Apr-15 2385 2394 2325 2352.55 2371.937 296547 5883
23-Apr-15 2410 2426.95 2362 2372.55 2386.763 25340 4710
22-Apr-15 2348.45 2417.8 2341.35 2408.6 2381.277 29452 5938
21-Apr-15 2349.9 2349.9 2294 2329.45 2321.601 27341 5569
20-Apr-15 2409.55 2426 2300 2314.7 2341 40606 7625
17-Apr-15 2430 2438.1 2383.2 2410.15 2408.419 33007 5588
16-Apr-15 2525 2525 2415 2428.85 2451.839 67968 7555
15-Apr-15 2581 2587.05 2505 2523.85 2553.523 24711 4049
13-Apr-15 2586 2595.45 2567.85 2580.65 2580.48 26502 5398
10-Apr-15 2629 2629 2575 2584.25 2597.544 383091 9356
9-Apr-15 2625 2631 2602.7 2610 2607.296 84968 3541
8-Apr-15 2657.7 2657.7 2600.15 2605.1 2619.597 17128 2465
7-Apr-15 2680 2680 2622.2 2640 2643.716 11981 2224
 6-Apr-15 2655.5 2678 2634.35 2671.8 2659.982 13860 2129
1-Apr-15 2633.9 2667.5 2629.2 2655.6 2650.325 12128 2196
31-Mar-15 2643.55 2657.15 2620.1 2642.6 2641.547 27434 2820
30-Mar-15 2580 2662.25 2564.35 2636.55 2621.682 22425 3570
27-Mar-15 2601.25 2601.25 2556.4 2576.75 2571.808 27550 3787
26-Mar-15 2599 2621.9 2577.4 2608.05 2606.354 22472 4128
25-Mar-15 2623.7 2623.7 2590 2595.6 2597.131 34445 2336
24-Mar-15 2644 2645 2601 2607.8 2611.7 44789 4170
23-Mar-15 2610 2644.6 2604.25 2638 2625.181 12057 2069
20-Mar-15 2665 2666 2605 2614.8 2628.681 87896 4538
19-Mar-15 2680 2698 2652.3 2665.05 2671.803 30937 3634
18-Mar-15 2653 2688.75 2640.05 2674.05 2675.937 25546 5529
17-Mar-15 2648 2656.5 2634.8 2652.45 2649.527 27461 2750
16-Mar-15 2615.25 2645 2600.75 2629.65 2620.559 20774 2733
13-Mar-15 2660 2660 2604.05 2609.5 2620.982 36951 4456
12-Mar-15 2621 2647.45 2616.85 2642.65 2639.893 166191 3883
11-Mar-15 2616 2624.2 2595 2617 2612.943 29805 4440
10-Mar-15 2601 2626 2600 2620.55 2617.12 44376 6743
9-Mar-15 2607.95 2607.95 2574 2599.65 2591.338 21989 3426
5-Mar-15 2629.4 2634 2591 2608.1 2604.674 48976 6840
4-Mar-15 2640 2675.45 2611 2621.4 2646.824 54486 4899
3-Mar-15 2626 2650 2600.05 2636.95 2629.907 28146 4315
2-Mar-15 2687 2703.25 2616.4 2624.75 2637.889 45016 5394
28-Feb-15 2673.95 2699.4 2641.8 2682.65 2663.289 33052 5092
27-Feb-15 2630 2679.6 2630 2670.35 2664.398 70691 8184
26-Feb-15 2630.1 2633.65 2602.2 2625.65 2620.312 44398 5191
25-Feb-15 2670 2670 2615.1 2625.55 2634.697 30745 4295
24-Feb-15 2655.4 2670 2641 2651.2 2654.97 41298 3678
23-Feb-15 2660 2665 2630.15 2646.8 2645.41 32713 5054
20-Feb-15 2665 2682.5 2648 2659.85 2668.172 62350 5955
19-Feb-15 2677 2701.85 2651.1 2667.2 2675.569 80497 9489
18-Feb-15 2715 2748 2645.05 2663.45 2681.701 906483 41653
16-Feb-15 2830 2859.9 2793.05 2806.25 2814.517 19464 3857
13-Feb-15 2845 2869.1 2814.8 2852.5 2842.521 21154 3622
12-Feb-15 2760 2817 2760 2805.35 2799.681 35074 5634
11-Feb-15 2724.35 2769 2700 2752.45 2736.434 43464 5628
10-Feb-15 2714.15 2750 2690.25 2720.65 2714.006 191966 9307
9-Feb-15 2767 2767 2705.2 2728.5 2726.911 34851 5751
6-Feb-15 2855 2855 2772.5 2779.5 2788.803 66504 7463
5-Feb-15 2829 2857.6 2825.25 2847.05 2844.596 64782 4753
4-Feb-15 2780 2863 2753.85 2829.9 2794.563 69418 8429
3-Feb-15 2848.65 2855.85 2793.6 2812.35 2813.564 67234 6428
2-Feb-15 2874.5 2889.4 2815 2834.4 2843.327 23143 4160
30-Jan-15 2889.85 2937 2860.05 2869.55 2905.296 26214 5073
29-Jan-15 2864.5 2889.6 2863.55 2875.4 2880.288 15528 2533
28-Jan-15 2862.25 2895 2842.2 2865.45 2869.062 19837 5358
27-Jan-15 2880 2880 2822.05 2856.7 2842.933 17320 4549
23-Jan-15 2844 2893.5 2844 2859.65 2866.434 21549 4124
 22-Jan-15 2920 2920 2815.6 2838.15 2855.027 38052 6423
21-Jan-15 2830 2895.75 2830 2876.5 2858.825 35779 6760
20-Jan-15 2859 2860 2797.2 2827.7 2824.009 38720 8281
19-Jan-15 2900 2920.55 2835 2841.75 2865.565 31963 6139
16-Jan-15 2942 2954.75 2892 2896.85 2913.24 32980 6813
15-Jan-15 2915.05 2965 2915.05 2950.25 2945.426 17524 2576
14-Jan-15 2882.55 2922 2882.55 2905.2 2898.807 41818 6790
13-Jan-15 2925 2957.75 2887.25 2893.7 2913.776 31553 6970
12-Jan-15 2990.25 2990.25 2925.65 2936.2 2949.549 22901 3979
9-Jan-15 3000 3010 2968.55 2993.15 2991.348 16513 3060
8-Jan-15 2980 2998.65 2954.05 2984.45 2976.154 28043 4622
7-Jan-15 3005 3019.8 2967.05 2977.1 2987.556 16164 3841
6-Jan-15 3100 3100 3001.05 3011.8 3043.407 20237 4573
5-Jan-15 3100 3149.2 3098.55 3118.65 3127.453 29509 3586
2-Jan-15 3110 3117.8 3092.55 3097.75 3103.054 9620 1976
1-Jan-15 3100 3121.9 3081.6 3107.3 3101.609 9228 1550
31-Dec-14 3079 3118.7 3050.2 3103.4 3088.951 17946 3010
30-Dec-14 3145.5 3146.1 3072.65 3084.85 3108.162 9771 2002
29-Dec-14 3097 3157.6 3097 3150.85 3136.738 10656 2134
26-Dec-14 3106.65 3113 3072 3097.3 3091.1 6966 1280
24-Dec-14 3145 3160 3087 3108.9 3125.573 8657 1802
23-Dec-14 3115 3155.5 3103.7 3140.1 3138.442 7689 1655
22-Dec-14 3063.3 3136.05 3061.8 3115.6 3095.366 12337 2078
19-Dec-14 3090 3147.1 3041.3 3063.3 3103.372 28496 3662
18-Dec-14 3090 3110 3028.25 3067.05 3050.246 51371 4000
17-Dec-14 3128 3200 3046.15 3061.9 3083.42 15544 2770
16-Dec-14 3140 3150.85 3121.15 3134 3135.915 7556 1614
15-Dec-14 3105 3212 3051.4 3146.2 3143.672 9030 1786
12-Dec-14 3101.1 3166 3101.1 3128.65 3137.838 14387 2014
11-Dec-14 3165.5 3172.4 3101 3119.9 3134.889 9527 1731
10-Dec-14 3110.3 3190 3110.3 3171.2 3171.255 8587 1775
9-Dec-14 3155 3198.55 3123.9 3135.65 3160.144 9479 1342
8-Dec-14 3166 3186.2 3142.8 3159.2 3163.457 9247 1677
5-Dec-14 3223.05 3223.05 3176.7 3185.6 3195.487 9800 1577
4-Dec-14 3199.95 3228 3174.5 3217 3206.549 13687 2560
3-Dec-14 3232.2 3258 3173.55 3193.65 3205.529 18662 3047
2-Dec-14 3250 3257 3200 3220.25 3231.27 17818 2727
1-Dec-14 3150 3271.8 3150 3258.25 3219.161 30015 4933
28-Nov-14 3100 3159.8 3100 3142.2 3142.556 14141 2560
27-Nov-14 3089.9 3135.6 3085.6 3105.6 3105.144 23131 3109
26-Nov-14 3040 3108 3013.05 3098.55 3080.077 18720 2673
25-Nov-14 3080 3092.6 3025 3045.4 3065.775 20471 2708
24-Nov-14 3028 3082.75 3028 3074.45 3069.531 16284 2527
21-Nov-14 3005 3046.6 2997.2 3028.75 3029.793 16547 2812
20-Nov-14 3000 3010 2950 2995.15 2984.441 13158 2302
19-Nov-14 3020 3037 2975.8 3001.85 3006.628 12039 1586
18-Nov-14 3035 3049.2 3000 3011.7 3019.101 12543 2024
17-Nov-14 2965.45 3038 2960 3027.7 3010.92 27076 4187
14-Nov-14 2921 2982 2920 2964.1 2949.349 22555 4106
13-Nov-14 2987 2990 2912 2926.45 2949.329 31512 6180
12-Nov-14 2925 2975 2925 2967.4 2956.734 25866 2707
11-Nov-14 2944.7 2953.6 2910 2923.65 2938.216 26358 3341
10-Nov-14 2907.25 2936 2900 2930.75 2921.786 39733 3849
7-Nov-14 2927.9 2927.9 2875 2898.5 2897.037 564758 31658
5-Nov-14 3031.1 3035.75 2928.15 2957.35 2974.333 63595 7621
3-Nov-14 3065 3065 2928.8 3010.75 3003.024 84237 6911
31-Oct-14 3050 3102.2 3041 3061.6 3073.138 31618 4172
30-Oct-14 3042.55 3055 3011.1 3030.15 3037.708 19843 2486
29-Oct-14 3107 3110 3027.65 3041.45 3069.463 38917 4759
28-Oct-14 3080 3090.1 3008 3034.8 3037.21 21270 3650
27-Oct-14 3117 3127.2 3065.05 3086.7 3091.423 18259 2754
23-Oct-14 3133 3144 3105 3117.1 3126.205 11637 1849
22-Oct-14 3025 3120.05 3025 3115.95 3098.801 99069 11186
21-Oct-14 2937 3005 2926.4 2995.1 2972.497 79734 9753
20-Oct-14 2889.1 2944.4 2827.75 2936.9 2891.061 53794 7064
17-Oct-14 2890 2909 2740.3 2877.1 2828.242 80863 11391
16-Oct-14 2865 2912 2725.25 2791.85 2847.172 67295 10274
14-Oct-14 2874 2881.4 2840.5 2856.7 2856.324 38843 5112
13-Oct-14 2813.3 2893.85 2813.3 2873.8 2880.551 28882 3483
10-Oct-14 2818 2870 2768.65 2842.2 2841.697 40108 3601
9-Oct-14 2823.95 2835 2805.1 2818.9 2820.423 13434 2564
8-Oct-14 2810.7 2820 2780 2803.5 2798.057 38808 4199
7-Oct-14 2883 2883 2803.05 2811.75 2836.704 15389 2280
1-Oct-14 2882 2926.45 2858.1 2878.9 2888.538 45814 6777
30-Sep-14 2865 2920 2825.3 2842.05 2868.052 48106 5201
29-Sep-14 2905.05 2905.05 2851 2863.7 2876.183 14803 1632
26-Sep-14 2908.15 2917.35 2845 2896.2 2871.928 45641 3329
25-Sep-14 2955 2958 2900 2934.3 2930.175 29211 3381
24-Sep-14 2985 2995.7 2923.1 2949.55 2953.488 19305 3190
23-Sep-14 2971.3 3031.2 2971.3 2985.45 3002.035 17387 2593
22-Sep-14 2951.05 3010.5 2934.3 2999.8 2986.631 26541 4149
19-Sep-14 2998.55 3022 2942 2951.05 2968.835 31139 4402
18-Sep-14 2834.5 3080 2823.75 2998.15 2945.804 58888 7298
17-Sep-14 2805 2873.75 2794.25 2839.95 2844.672 48920 6843
16-Sep-14 2800.95 2822.25 2780 2791.3 2801.494 29448 4082
15-Sep-14 2735 2808.4 2729 2800.95 2781.845 22018 3323
12-Sep-14 2720 2763 2702.2 2756.9 2739.894 21779 2916
11-Sep-14 2699.9 2730.9 2673 2720.8 2703.999 27950 5022
10-Sep-14 2752 2752 2676.3 2682.15 2698.117 31452 3775
9-Sep-14 2799 2799.9 2740 2749.25 2761.233 14170 1858
8-Sep-14 2740 2794.75 2740 2781.9 2779.577 24498 2246
5-Sep-14 2824.6 2825 2750.05 2764.95 2781.103 19802 2968
4-Sep-14 2752 2842.6 2739 2825.95 2798.826 34555 5127
3-Sep-14 2802 2807.95 2756.9 2775.3 2772.784 23232 3571
2-Sep-14 2776.3 2820.4 2770 2801.65 2801.923 57411 6813
1-Sep-14 2610 2786.5 2596.3 2759.25 2709.411 55680 7241
28-Aug-14 2598 2677 2575.15 2608.15 2622.556 52710 5891
27-Aug-14 2578.45 2609.7 2554.2 2604.9 2585.792 22199 3770
26-Aug-14 2548.8 2595.95 2538.7 2563.75 2569.001 16074 2488
25-Aug-14 2553 2590 2518.2 2578.65 2564.027 33378 3414
22-Aug-14 2570 2573.85 2508.45 2531 2542.619 17897 3125
21-Aug-14 2531 2572.15 2513 2557.55 2548.597 20679 2365
20-Aug-14 2550 2554.45 2504 2545.85 2537.272 28655 4113
19-Aug-14 2510.25 2548.6 2510.25 2540.65 2535.375 15099 2102
18-Aug-14 2516 2545.4 2492.85 2509.35 2512.72 24773 3616
14-Aug-14 2581 2581 2490 2510.95 2509.373 32549 4098
13-Aug-14 2597 2599.95 2561.65 2580.45 2581.507 7309 1110
12-Aug-14 2624 2624 2580.05 2598.4 2594.239 6409 1003
11-Aug-14 2599.9 2620 2576 2606.15 2596.748 10378 1732
8-Aug-14 2581 2597.95 2557 2590.15 2569.59 27059 3114
7-Aug-14 2582 2615 2582 2602.5 2600.2 369453 5559
6-Aug-14 2525 2606.05 2525 2596.55 2596.296 455598 8268
5-Aug-14 2624.9 2625 2552.3 2584.2 2577.179 42115 6795
4-Aug-14 2600.05 2618 2576.55 2606.65 2595.962 11437 1658
1-Aug-14 2571.5 2617 2571 2598.9 2588.059 65868 3232
31-Jul-14 2602 2624.85 2574.15 2596.05 2594.852 19254 2981
30-Jul-14 2563 2607 2539 2601.35 2579.146 14535 2545
28-Jul-14 2600 2609 2503.85 2533.2 2563.383 14034 2341
25-Jul-14 2537 2584 2537 2574.95 2563.703 17833 3148
24-Jul-14 2558 2563 2523 2536.3 2539.22 7684 1358
23-Jul-14 2526 2565 2510 2553.05 2533.936 21063 3171
22-Jul-14 2521 2544 2508 2521.05 2526.964 8497 1365
21-Jul-14 2534 2541 2491.05 2515.65 2520.525 14863 2237
18-Jul-14 2445 2524.95 2429.6 2508.5 2477.556 15808 2359
17-Jul-14 2442.1 2466.85 2435 2444.35 2453.364 11676 2003
16-Jul-14 2425 2450 2400.15 2433.9 2433.45 14347 1875
15-Jul-14 2466.1 2487.55 2394.15 2409.15 2426.828 21055 3597
14-Jul-14 2430 2470 2410 2452.25 2441.921 8835 1399
11-Jul-14 2440 2490 2397.95 2434.75 2454.727 22368 3866
10-Jul-14 2537.1 2567.25 2398.1 2435.55 2483.657 51280 7052
9-Jul-14 2579 2590.95 2516.3 2536.7 2539.562 15202 2688
8-Jul-14 2615 2627.85 2558.5 2574.4 2595.837 10181 1790
7-Jul-14 2588 2625 2586.3 2614.25 2612.394 9773 1591
4-Jul-14 2594 2623.5 2574.15 2582.7 2593.654 18100 2594
3-Jul-14 2650 2650 2582 2589.4 2596.819 11360 1866
2-Jul-14 2656 2690.8 2640 2674.2 2674.287 14982 2282
1-Jul-14 2622.15 2665 2622.15 2640.8 2643.229 14538 1906
30-Jun-14 2623 2638.05 2603 2627.2 2619.951 11837 2621
27-Jun-14 2654 2654 2610.45 2623.45 2628.993 14082 2192
26-Jun-14 2670.05 2673 2630.05 2644.45 2648.951 19552 2996
25-Jun-14 2610 2655 2585.5 2640.05 2625.017 18165 2298
24-Jun-14 2592 2622 2587.2 2613.65 2606.806 18962 2703
23-Jun-14 2525 2587.85 2525 2580.1 2569.799 24616 3441
20-Jun-14 2538 2564.95 2510 2520 2543.198 14829 2180
 19-Jun-14 2550 2574.95 2530.1 2537.85 2545.958 16031 3073
18-Jun-14 2599.9 2602.55 2535 2543.2 2559.47 22115 4280
17-Jun-14 2639 2639 2578 2589.2 2589.144 20698 2876
16-Jun-14 2593 2620.75 2543.75 2610.75 2596.067 35444 5286
13-Jun-14 2694 2760.8 2577.05 2588.85 2637.644 3085587 36052
12-Jun-14 2705 2738.9 2685.4 2708.55 2712.483 28732 3327
11-Jun-14 2666 2722 2653.95 2705.4 2664.918 150135 4471
10-Jun-14 2725 2725 2635 2662.6 2665.39 30970 3863
9-Jun-14 2710 2752.85 2684 2725.9 2725.653 33859 4075
6-Jun-14 2599 2700 2593 2682.65 2653.137 51064 5209
5-Jun-14 2555 2596.9 2505 2587.5 2547.73 24919 3157
4-Jun-14 2468 2568.95 2445.3 2543.35 2515.563 35852 4238
3-Jun-14 2400 2461.9 2393 2455.75 2437.14 31062 4014
2-Jun-14 2349.5 2400 2349.5 2385.1 2378.512 16483 2071
30-May-14 2344.8 2358.8 2332.85 2343.75 2346.396 12161 1171
29-May-14 2346.5 2353.6 2268.9 2344.05 2329.159 28544 3318
28-May-14 2303 2380 2303 2350.3 2353.751 36232 4988
27-May-14 2302 2336.05 2280 2302.4 2309.291 8741 1277
26-May-14 2360 2364.95 2291.1 2303.25 2326.913 20060 2297
23-May-14 2311 2362 2311 2347.8 2339.933 15610 1463
22-May-14 2340 2386.75 2303.05 2306.95 2329.543 30668 2647
21-May-14 2365.3 2394.35 2325.7 2343.65 2350.538 15456 2339
20-May-14 2440 2440 2355.1 2369.3 2381.878 23648 3334
19-May-14 2400.05 2471 2393.45 2444.4 2435.915 20559 2860
16-May-14 2450.1 2775.05 2382.75 2397.8 2565.672 60960 8105
15-May-14 2432 2463.45 2415.05 2441.25 2438.782 16008 2177
14-May-14 2409 2484.8 2409 2431.75 2446.125 38356 4985
13-May-14 2305 2441.95 2305 2428.85 2375.508 47777 5423
12-May-14 2217 2315 2217 2304.55 2278.815 27480 3917
9-May-14 2111 2230 2110 2215.6 2180.77 18797 3052
8-May-14 2159.9 2163 2128.35 2132.05 2142.762 6141 1031
7-May-14 2185 2190.55 2157.45 2164.3 2169.559 9386 1514
6-May-14 2208.05 2208.05 2175.15 2180.95 2185.787 5934 812
5-May-14 2205.05 2222 2183.8 2211.15 2199.081 13415 1499
2-May-14 2205 2222 2185 2194.45 2205.14 12493 1610
30-Apr-14 2151.85 2209.7 2151.85 2193.85 2172.17 17002 2190
29-Apr-14 2165 2173.7 2141 2145.2 2151.275 5915 1096
28-Apr-14 2206.55 2210.05 2156.75 2165.05 2172.634 11684 1741
25-Apr-14 2256 2265.4 2198 2203.8 2223.276 17459 2488
23-Apr-14 2264 2293 2223 2249.95 2262.402 28578 4054
22-Apr-14 2246 2274 2234.5 2266.2 2258.601 10041 1536
21-Apr-14 2219 2249.75 2211.9 2246.2 2237.69 14660 2626
17-Apr-14 2175.1 2223.8 2165 2217.7 2205.038 9560 1610
16-Apr-14 2214.15 2244.8 2162.25 2168.1 2200.687 18733 3015
15-Apr-14 2172 2235.35 2124 2222.4 2170.825 25071 3942
11-Apr-14 2195.05 2206.15 2164.35 2171.55 2181.557 11915 1771
10-Apr-14 2241 2242.1 2190 2205.1 2220.699 14750 2738
9-Apr-14 2238.9 2250 2210 2243.3 2225.163 10276 1485
 7-Apr-14 2250 2320 2218 2238.9 2232.732 11240 1442
4-Apr-14 2250 2258 2226.05 2250.1 2243.048 16783 1287
3-Apr-14 2251.05 2258.05 2234.25 2250.65 2245.617 11197 955
2-Apr-14 2271 2282.4 2245 2250.15 2260.506 11158 1147
1-Apr-14 2276.05 2281.25 2240 2248.55 2256.344 10681 1096
31-Mar-14 2245.25 2298 2243 2272.85 2278.306 14752 1260
28-Mar-14 2255 2260 2215 2246.5 2242.719 16374 1440
27-Mar-14 2165 2257 2165 2244.45 2226.546 27960 2983
26-Mar-14 2171 2203.95 2145 2176.75 2176.854 32837 2908
25-Mar-14 2101.05 2198.4 2093.5 2190.6 2163.559 25463 2134
24-Mar-14 2070 2125 2066 2122.6 2103.995 13070 1255
22-Mar-14 2067 2082.9 2062 2071.2 2074.536 967 134
21-Mar-14 2100 2114.05 2055.85 2066.9 2083.682 12179 1312
20-Mar-14 2105.25 2122 2060 2107.85 2101.744 16949 1388
19-Mar-14 2135 2145.25 2106.5 2117.15 2120.623 6806 708
18-Mar-14 2124 2149.5 2085.55 2129.6 2114.306 23713 2591
14-Mar-14 2090.05 2139.95 2080 2125.35 2112.533 17833 1790
13-Mar-14 2062 2113 2062 2100.6 2096.417 20918 1851
12-Mar-14 2019 2067.7 2017 2063.15 2052.64 33169 2174
11-Mar-14 2020 2034 2001.05 2018 2018.22 17116 1125
10-Mar-14 2005 2028.8 1989.15 2016.65 2012.313 17125 1533
7-Mar-14 2013 2058.05 1987.1 2003.2 2012.704 23464 1996
6-Mar-14 1977 2015.5 1972 2011.7 2004.523 10986 1268
5-Mar-14 1989 1990 1960 1971.75 1970.751 11638 913
4-Mar-14 1965 1986 1940.7 1978.95 1961.051 11808 1265
3-Mar-14 1964 1967 1952.1 1956.1 1956.258 6042 715
28-Feb-14 1973.05 1991 1943.05 1965.1 1959.839 19544 1998
26-Feb-14 1957.6 1978.8 1935 1973.05 1964.225 12279 1406
25-Feb-14 1952 1956 1930.15 1951.1 1943.717 9390 834
24-Feb-14 1920 1954.9 1918.85 1950.35 1941.342 11426 1110
21-Feb-14 1932 1945.3 1907 1918.35 1918.319 20580 3674
20-Feb-14 1951 1954 1921 1928.1 1937.887 13203 1342
19-Feb-14 1981 1995.75 1942.25 1947.05 1956.064 15156 1685
18-Feb-14 1979 1995.25 1973 1977.55 1984.555 11427 1128
17-Feb-14 1944 2015 1920 1975.25 1971.481 30057 2924
14-Feb-14 1972 1979.75 1915 1936.7 1942.572 11074 1467
13-Feb-14 1980 1990 1959 1972.05 1971.173 8132 884
12-Feb-14 1965 1984.05 1965 1974.8 1975.94 6736 708
11-Feb-14 2001 2004 1960 1960.85 1969.842 12834 2080
10-Feb-14 2010 2020.15 1987.6 1997.4 1998.133 6732 657
7-Feb-14 1990 2011.45 1985 2007.35 2001.848 8646 1011
6-Feb-14 1987 2000.4 1958.5 1983.35 1968.891 56538 7664
5-Feb-14 2001 2001 1971 1983.4 1986.771 5491 659
4-Feb-14 1960 2003 1942 1988.15 1974.98 14087 1577
3-Feb-14 1970 2002 1945.1 1963.05 1983.704 14019 2282
31-Jan-14 1963 2028.65 1955 1970.45 1980.711 44055 4606
30-Jan-14 2085 2086 1982 1999.75 2019.99 61401 9337
29-Jan-14 2017 2078.4 2017 2070.85 2063.288 21898 1652
28-Jan-14 2015 2031.2 1987 2013.45 2012.326 19216 1124
27-Jan-14 2036 2036.1 2001 2014.8 2019.931 6092 735
24-Jan-14 2053 2061 2024 2035.2 2034.571 10935 1157
23-Jan-14 2060 2068 2047.3 2052.8 2055.366 9187 784
22-Jan-14 2072.5 2072.5 2054 2059.75 2060.803 9749 810
21-Jan-14 2090 2102 2068.55 2071.55 2081.883 9739 969
20-Jan-14 2075 2099.9 2062.35 2085.75 2087.1 12507 884
17-Jan-14 2078 2095 2066.1 2075.15 2091.213 103138 1884
16-Jan-14 2078 2108 2067 2073.9 2083.968 9637 1139
15-Jan-14 2040 2096 2040 2074.05 2077.618 16239 1921
14-Jan-14 2033 2046 2027 2035.5 2035.46 6051 576
13-Jan-14 2035 2049 2024 2038.75 2031.519 29617 665
10-Jan-14 2072 2072 2030 2035.15 2052.089 10944 1324
9-Jan-14 2068.5 2080 2062.05 2068.25 2071.645 43476 1392
8-Jan-14 2082.6 2089 2059.25 2064.95 2073.339 8820 981
7-Jan-14 2073 2094.2 2058.85 2067.75 2069.812 21615 1135
6-Jan-14 2100 2100 2065.5 2068.05 2077.191 13879 1202
3-Jan-14 2071 2115 2063.4 2096.5 2095.288 15265 1605
2-Jan-14 2083.6 2101 2075 2080.4 2088.679 15330 1043
1-Jan-14 2080 2099.85 2065.15 2086.05 2089.773 18772 1453
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
54568753 6286 35.1 33.5 -0.25
57026310 6275 33.19 75 -0.65
31106170 3138 30.5 50 -30.2
40320487 2194 16.29 89.35 53
28480911 3106 32.7 69.35 -35.7
25857332 2027 23.69 57.85 28
42776532 4324 30.38 56.2 -21.5
52318254 5472 31.97 79.95 -41.35
1.2E+008 27881 69.84 94.8 -77.85
45982796 6001 40.61 63.95 -45.95
26998200 2347 27.24 63.9 -40.1
57795492 3397 18.66 80.1 18.5
44727141 2557 18.13 79.05 -43.7
91496765 15488 54.3 44 -8.05
42851227 3214 24.2 72.45 -55.45
50058667 3203 21.02 72.95 -62.85
1.1E+008 15889 48.01 83.4 48.95
63615930 6559 33.29 50 -22.8
29032405 1318 14.59 55 -30.7
71495179 4543 20.49 87.4 40.75
65372684 3663 17.81 62.5 23.7
57720340 4186 22.97 66.3 18.85
42459850 3992 29.72 41 9
80784656 3582 13.94 105.6 42.15
61211038 2609 13.19 67 51.5
51475027 4524 26.87 63.1 -10.9
35700827 2599 22.04 90.45 50.6
43477388 2937 20.34 33.65 -17.15
77465364 7670 29.5 81.75 56
1.5E+008 37234 73.56 56.45 -16.9
2.9E+008 78081 78.95 66 34.75
1.1E+008 11591 31.46 104.6 -70.85
96260242 5147 15.8 123.65 -11.5
1.2E+008 17142 41.08 111 -79.3
1.4E+008 13501 28.93 174.55 -162.8
1.4E+008 15637 35.9 177.45 -145.45
1.9E+008 10739 17.85 164.05 -26.3
44284831 3572 27.1 54 -8.4
69937197 3989 18.97 114.35 50.15
84073850 6700 26.3 140 -107.05
85559031 8478 33.41 83 49.5
43753338 3738 28.51 43.75 -35.75
48650893 4492 31.16 33.1 0.8
24286601 3499 48.39 31.4 -16
93705429 4477 16 95.1 2.65
4.9E+008 94914 64.53 169.85 -155.25
1.8E+008 12813 24.18 79.8 11.55
54954776 7728 47.09 41.65 22.25
67565448 9010 44.66 41.5 -25.7
58000134 2785 16.14 30.95 -10.55
69098918 7034 34.41 48.95 -13.55
72183007 7367 34.48 60 -53
1.3E+008 21577 56.39 52.4 6.35
93909227 11670 42.59 117 -105.85
63588980 7189 39.48 51.9 -32.8
1.3E+008 14524 39.04 50.45 2.5
2.0E+008 41467 71.56 33.8 -9.3
85065369 14513 59.16 45 -23.3
1.0E+008 10268 34.67 62.9 -51.7
1.6E+008 27755 59.91 98 -92.6
1.3E+008 7936 20.96 83.7 -49.45
94805632 11826 43.77 94.85 54
1.0E+008 12226 40.67 70 -47.65
79863588 6911 29.9 86 -56.5
31254616 3086 34.21 50.5 -24.55
86970372 10301 40.98 59.9 -35.45
69971856 7384 36.71 114.05 -101.3
43137690 4044 33.14 37.8 -6.85
1.2E+008 9730 28.61 77.8 38.6
99922268 6528 22.7 93.1 -37
76715106 9377 42.57 98 -89.9
77281837 7485 34.59 73.1 -46.7
1.5E+008 5131 12.17 109.05 28.45
1.0E+008 4031 14.19 65 -47.4
52007978 2898 19.91 82 59.5
98382569 5275 18.85 71.9 -35.95
81946324 6230 27.57 136.85 -66.2
1.3E+008 13803 40.59 134.9 92.65
54336561 4664 30.9 121.45 -89.95
92900457 8439 32.89 69 33.05
1.1E+008 6110 20.69 60.5 -1.45
96512418 5648 20.86 77.15 -4.1
1.6E+008 10574 23.83 96 67.5
1.3E+008 14779 39.46 69.4 59.35
1.0E+008 9174 29.71 133 89.25
45427876 3100 22.61 34 -5.45
48489184 3230 22.06 42.95 -1.25
54370733 4095 24.89 35.1 3.05
64363817 4933 25.36 85.85 -75.55
48363582 3127 21.53 58.2 -27.05
40923655 1787 14.67 36.2 -20.75
96865282 6321 22.04 53.4 9.4
1.5E+008 12065 26.87 120.95 46.65
31975564 1800 18.56 39 -20.3
87744492 7828 29.76 63.35 3.3
74238729 4904 21.99 78.35 -13.2
1.5E+008 23378 51.78 139.85 -103.5
3.5E+008 64765 63.66 95.7 -56.7
4.7E+008 15951 11.79 143.55 -68.2
1.6E+008 12461 26.16 168.4 134.35
79684388 8861 36.47 55 15.1
1.1E+008 8202 24.86 95.4 -41
2.3E+008 45093 63.89 77.05 40
55681190 4864 28.18 195 8.35
53485339 3835 23.08 67.15 16.45
1.2E+008 10313 27.77 79.45 -11.3
29820599 2666 28.72 67.25 -6.8
65643943 7339 36.23 108 -69.7
47943828 6922 47.22 35.5 19.35
22619384 1773 25.6 31.8 -11.9
29507356 2007 22.34 45.8 -34.35
38205232 3628 31.05 47.85 36.6
59730550 5803 31.36 53.85 -30.6
71529237 6148 28.12 51.15 0.85
51336154 2202 13.99 68.55 -32.3
87764248 9273 34.26 65.1 22.3
37074572 1485 12.97 39.95 -14.45
56269501 3710 21.37 35.85 -6.25
2.1E+008 24701 38.68 74.2 66.55
54869720 3811 21.89 52.45 35.2
50978355 3175 19.4 44.3 -28.7
39014353 4497 36.02 56.7 -48.3
71600028 8095 35.75 78.8 -63.25
61565741 3990 20.61 39.55 -8.85
1.3E+008 10287 25 234.55 23.85
1.1E+008 8964 25.88 119.85 109.95
52405666 4902 28.44 69 -54.5
48129093 3472 22.02 57 25.65
3.5E+008 96119 81.88 120 -6.75
27904113 2118 23.24 45.05 -14.85
41043039 2202 16.42 46.9 18.5
28153791 2056 22.3 37.5 -6.25
36531635 2412 20.2 86.15 42.8
34513868 3669 32.21 28.35 -15.15
33859303 2484 22.23 38.75 -18.8
88706362 7175 24.8 64.4 39.05
1.9E+008 46613 71.75 49.45 -24.9
91502301 9272 30.74 49.95 -28.25
44662102 2267 15.62 56 12.45
78079588 10035 39.87 98.35 -76.75
37769264 2191 18.34 68.2 40.4
42862815 3751 27.41 34.75 2.9
49742555 5679 35.63 64 -38
1.1E+008 7272 21.95 107.85 -5.2
68353775 3730 17.05 83.9 50
1.6E+008 37538 72.55 63.35 -12.75
2.1E+008 48348 71.18 54.3 -5.15
85445468 6785 24.35 100.65 83.9
58631418 4192 21.44 37.95 32.15
68581314 7348 31.71 73.65 46.35
42499152 3019 20.78 27.95 5.25
32420487 4194 37.42 39.7 28
37634424 3684 28.23 35.25 -13.05
39603901 3699 27.03 35.6 6.75
50539773 3350 19.17 42.95 -7.1
1.1E+008 18487 50.68 53.9 -31.05
56358091 4556 23.75 51 17.95
43653416 2123 14.06 41 -10.05
44801187 3553 23.14 52.55 -34.3
50389025 6080 35.68 34.1 -4.9
87485166 7878 26.67 60.85 26.55
77051058 8627 33.1 42 13.8
80089772 7728 28.36 70 58.1
1.3E+008 7378 16.45 84 -27.95
1.5E+008 10032 19.55 67 -28.95
56956823 6161 31.39 30.8 -2.2
1.2E+008 5958 14.43 93.65 -70.6
41998031 2138 14.78 42.45 8.3
47265809 2580 15.84 44.8 11.2
54510510 5373 28.72 57.05 -43.7
1.9E+008 51982 80.76 31.35 16.95
51382216 4301 24.61 45.45 -32.35
49454952 2809 16.94 61 -32.6
1.2E+009 382674 94.15 74.15 21
8.2E+008 252601 93.42 84.5 -61.55
8.1E+008 245490 92.51 72.75 -28.3
68699471 5649 25.43 107.5 -82.65
1.4E+008 9056 20.3 129.9 91.65
83189226 7787 28.45 86.9 69.95
51391098 4879 28.01 76.95 35.55
47832851 1344 8.17 82.65 -47.7
29915831 2395 23.72 42.55 -16.7
32495029 1421 13.06 45 23.55
2.0E+008 4946 7.44 73.2 -21.75
47485451 3183 19.92 39.75 9.35
50575955 3042 17.74 47 12.05
1.4E+008 17662 38.1 65.9 23.4
2.3E+008 62000 79.7 65.85 64.45
30895669 2533 23.45 42.6 3.35
71450507 9478 37.83 46.3 -24
1.2E+008 10509 24.65 50.5 0.35
3.0E+008 56879 53.42 144.5 86.75
1.5E+008 31142 57.6 45.1 -3.25
41377815 6584 45.02 42.85 4.9
39098225 5403 39.04 30.55 9.5
67814450 7815 32.29 71.5 -22.05
57316960 11422 56.32 31 -2.05
45336107 6594 40.94 30.3 2.05
1.1E+008 23942 63.6 44.8 -1.5
2.2E+008 41606 52.97 50.75 -15.6
45213684 7462 46.46 39.75 9.05
9.2E+008 313657 97.04 50 -28.1
63134431 4324 19.39 65.3 18.8
1.0E+008 9970 27.25 37.05 14.75
2.7E+008 45522 47.97 176.35 126.75
1.1E+008 9627 22.87 176 158.5
1.0E+008 10625 25.79 96.15 -70.35
37908911 3084 20.84 110.9 -82.85
43074199 2682 16.25 48.05 2.3
23041353 711 8.13 50.3 -36.85
27337954 2078 20.3 54.5 -44.7
53355323 4064 20.61 56.55 15.9
1.6E+008 30953 51.88 109.85 89.85
46684057 4512 25.13 85 75.95
47765977 5728 29.87 94 13.8
49462789 5210 26.6 63 -7.25
40592379 2323 14.36 47.35 1.7
78639089 3592 11.42 79.8 -39.05
32457708 2491 19.33 80.4 -51.65
1.2E+008 43354 89.37 30.2 -22.15
20971236 2076 25.43 76.9 29.8
19570656 1917 25.2 35 -12
1.4E+008 39673 73.71 81 69.05
24559232 1239 12.6 52.85 1.5
26655971 1891 17.78 64.9 -33.3
18556720 692 9.42 35.25 -13.2
1.1E+008 24728 54.53 60.2 -30.65
64789141 5986 23.31 132.85 120.65
59157063 9234 38.67 78.7 -40.55
41174233 6322 38.42 68.05 -56.7
42414931 3024 18.05 100.25 -74.4
43940533 3799 22.07 121.9 102.6
59874325 5318 22.16 73.95 -14.5
47856921 6835 35.46 47.45 18.05
32350341 3247 24.86 49.65 34.15
22624852 2194 23.38 75 6.2
32023317 3619 27.47 39 -23.65
87744471 23447 64.99 51.35 -15.9
34978138 3512 24.7 58.7 -7.7
29988721 3011 24.84 40 -10.45
26911832 1551 14.35 69 14.25
40514405 4625 28.55 53.1 -40.75
23155646 1493 16.3 67.85 -48.75
99929906 1527 3.97 63 -58.25
23845535 1677 18.51 49.55 -23.9
49130781 5666 30.59 34.25 -19.5
22394592 1365 16.38 22.05 -7.15
1.7E+008 52477 82.19 45.85 -19.75
20384264 2461 32.82 25.65 -8.35
27854798 2583 25.27 47.95 42.2
24517603 2303 25.36 19.9 11.25
23463370 2379 27.24 41.9 36.6
14202379 395 7.45 30.8 0.2
38331784 4841 33.93 48 -41
28500036 2516 23.64 67.9 45.8
31022108 2802 23.9 40.35 -3.4
41499746 5670 35.95 57 34.75
30638693 2953 25.02 42.1 8.05
1.7E+008 51968 77.61 73.8 63.85
8.3E+008 310003 94.41 54.3 14.15
36962489 2999 20.57 46 -38.7
35357142 3831 27.65 39.25 -24.4
26102633 3099 30.41 65.1 -53.2
28667464 2713 24.7 51.05 -18.5
34450652 2549 19.49 51.95 -8.65
20395826 1506 19.32 30.9 -7.85
1.8E+008 58239 85.3 69.5 -36.65
38280927 3777 26.46 33.15 1.85
44250354 3954 24.04 47.35 -32.25
64004461 7664 32.46 51.9 2.6
46441175 2754 15.95 53.55 32.15
1.8E+009 233465 33.8 88 70.8
44144271 3739 22.43 36.7 -13.2
1.1E+008 9064 21.31 92.7 63.9
1.2E+008 14042 30.44 80.95 -37.55
1.6E+008 16963 27.22 103.8 -18.55
48095631 5312 28.54 47.3 -25.9
34443865 3251 24.49 40.7 -6.2
29937025 1839 16.06 56.8 10.75
14126053 939 17.47 63.6 -49.05
28355712 5329 49.73 42.85 -30.6
45405977 4124 24.07 61 19.5
24222893 1340 14.5 43.2 3.5
65121775 5473 22.23 74.6 6.85
77587174 7550 25.71 79 57.6
38451693 2965 20.17 39 15.4
37672782 2514 17.15 58.15 34.7
20467695 1290 16.11 45.4 -31.9
32921543 2033 16.07 58.9 -26
20088930 1617 21.1 30.1 7.75
18219006 1345 19.34 36.4 5.35
85332769 17836 54.56 54.8 1.4
32803184 2855 22.79 41 29.2
43078776 3122 18.92 63.35 -30.4
1.2E+008 7128 15.84 72.8 -45.95
74102267 3176 11.16 35.95 15
40107148 4470 29.02 57 31.55
41357408 4308 26.86 39 19.4
39573858 5280 34.06 77.5 43.45
26731952 1572 14.76 54.8 -32.25
34548087 2693 19.79 36.95 -8.15
41563914 3414 21.08 56.1 -27.35
38182545 1745 11.74 28.6 5.25
40098803 3253 20.59 37.2 0.6
62390631 2356 9.55 58.05 15.6
56175561 3283 14.77 37.6 17.55
55038632 6332 28.51 80.3 61.75
1.1E+008 8583 18.27 77.35 18.35
48967243 4100 19.69 96.3 51.25
79208322 15150 44.61 65 -18.3
32886529 4143 29.64 61 -49.25
29940173 1900 15.22 50 -7
34384604 3564 24.82 20.55 15.2
22460930 4021 43.12 71.35 -46.9
18548383 1219 15.94 53.35 -2.9
58204745 5531 23.05 68.5 53.55
53564235 4157 18.33 58.25 40.75
82360142 21190 59.53 42.05 -39.4
17524066 2071 27.67 38.1 -1.4
36959316 4377 27.75 34.05 -7.85
1.9E+008 67294 83.24 62.95 -3.05
33651033 3885 27.16 41.75 19.7
41065129 4190 23.55 43.4 25.3
69271555 13912 45.79 53.4 -13.2
70792691 8180 26.45 66.9 -37.45
56124926 8171 34.02 42.1 -20.05
1.1E+008 9585 20.39 85.7 -16.9
1.1E+008 31736 71.84 25.85 -9.65
37583215 4078 25.98 30.35 -1.65
71589382 10199 34.35 50.85 -17.05
1.1E+008 16304 36.76 54.5 -38.3
2.8E+008 82344 70.27 108.9 -73.05
90792687 12044 32.47 110.15 2.4
6.5E+008 208051 79.25 134.95 -61
1.1E+008 12429 29.73 113.55 -65.1
38150249 3860 26.72 35.8 -26.1
76150938 7951 27.94 87.65 45
31369589 2406 20.35 44.15 -16.05
61023034 8324 36.47 78 -28.5
62247514 5982 25.84 82 74
46078751 4877 28.12 68.75 -20.15
63321069 6209 26.02 65.85 -42.65
1.1E+008 28522 68.22 50.95 -26.15
76170856 7290 25.86 65.55 31.85
37223742 3172 22.65 28 7.85
51754695 4599 23.6 39.95 -12.6
88987369 5479 16.33 43.55 15.45
3.4E+008 30027 24.13 186.2 -160.75
1.8E+008 5425 7.9 112.85 42.85
60707656 6200 27.18 105.9 86.85
39909977 2611 17 61.6 22.6
58477492 3195 13.92 74.9 26.25
1.0E+008 11051 27.99 110 -68.45
56703503 5957 27.84 140.55 -109.35
38882957 4623 32.4 47.25 28.7
46248150 3292 19.25 53.65 7.6
33999255 3994 31.75 41.55 21.75
34439395 4839 37.7 33 23.85
22941158 3001 34.83 19.7 -13.8
27610476 2682 25.83 35.9 -10.15
34723127 3789 28.94 25.45 -1
24253965 2037 22.36 21.95 -14.85
98231572 6690 17.94 61.8 39.55
44289803 1429 8.32 62.8 28.45
62955314 8514 34.98 52.85 -32.9
54042977 5834 27.96 60 55.4
78352904 7126 23.29 63.8 -6.7
1.1E+008 21026 48.03 77.3 -49.9
53390562 6450 31.46 67.5 37.4
47816693 7977 42.8 56.7 49.5
64547836 3776 14.9 47.3 12.85
65284350 5044 19.44 52 -33.2
34757545 3224 23.36 47.7 -25.5
37812880 4030 26.98 52.45 13.45
45722193 3436 19.09 45.2 -3
34575737 2184 16.13 47.6 26.65
41845281 5061 30.52 32.25 -2.05
50983034 5799 28.87 196.9 -66.7
20448343 2933 37 22.35 -8.9
44391071 3704 21.35 42.25 1.8
3.2E+008 100613 78.28 30.45 -16.1
66634955 8113 30.84 62.85 -54.25
24742711 3305 33.75 54.85 24
32431817 3353 25.96 32.6 9.25
31163454 4440 35.71 37 4.8
27642940 1101 10.01 49.75 -31.35
47132336 5524 29.49 25.6 11.25
22106122 1173 13.29 40.8 -21.35
27931897 3068 27.88 86.35 -61.35
44193947 3768 21.86 59 27.85
53337401 6176 29.53 59.6 -49.2
57738292 5686 25.52 62 -31.95
1.4E+008 17472 32.96 99.15 -92.15
53838829 5449 27.31 91.6 29.2
89672800 11608 34.49 81.75 56
96453990 3031 8.28 63.9 19.95
83850250 4071 12.79 66.95 5.05
49621337 3785 19.96 48.3 17.05
20967595 1684 20.8 23.35 -15.1
29325917 2037 18.02 31 20.9
62765289 3114 12.84 57.75 23.5
32533856 4040 32.06 20.65 -2
74415238 5492 19.06 89 56.1
26654086 3360 31.76 40.7 -19.4
36402360 3047 21.19 36.7 -1.6
74711380 6866 23.23 64.8 26.95
1.6E+008 26376 41.48 53.25 27.9
2.3E+008 13358 14.31 109.75 60.9
1.1E+008 14273 32.1 92.4 39.2
1.6E+008 15039 20.97 78 -3.45
2.4E+008 46930 46.81 58.25 26.1
91383604 17319 44.09 46 -30.05
75038168 18261 57.44 49.35 -31.85
53165358 5045 22.44 63.85 41
3.6E+008 114236 73.36 40.2 -35.65
67298024 12384 43.58 49.1 15.85
1.6E+008 46998 68.39 67.7 52.75
1.1E+009 464134 94.34 61.55 -26.95
7.0E+008 279727 94.33 69 -32.45
60480563 7729 30.5 64.95 -37.45
70133370 12769 43.36 76.45 60.15
63474886 12437 45.49 55.9 -20.45
95058652 17383 42.81 126 -94.85
79494677 12730 38.57 54.9 -19.85
1.7E+008 33091 48.69 110 -96.15
63100096 11942 48.33 82.05 -57.15
68387882 16259 61.35 27.6 -5.35
1.0E+009 362916 94.73 54 -44.75
2.2E+008 70407 82.86 28.3 -15
44868452 7651 44.67 57.55 -52.6
31674367 2019 16.85 57.8 -40
36867350 3488 25.17 43.65 16.3
32143141 3469 28.6 38.3 21.7
72468187 15110 55.08 37.05 -0.95
58791213 7008 31.25 97.9 56.55
70853310 14702 53.36 44.85 -24.5
58569986 10355 46.08 44.5 9.05
89458179 26347 76.49 33.7 -28.1
1.2E+008 30341 67.74 44 -36.2
31651810 3491 28.95 40.35 28
2.3E+008 71409 81.24 61 -50.2
82657568 14735 47.63 45.7 -14.95
68359474 9646 37.76 48.7 21.05
72758657 14744 53.69 21.7 4.45
54439498 5771 27.78 44.25 14.4
96847903 17837 48.27 55.95 -50.5
4.4E+008 153247 92.21 30.6 21.65
77878776 12058 40.46 29.2 1
1.2E+008 19125 43.1 26 19.55
56980933 7463 33.94 33.95 -8.3
1.3E+008 17834 36.41 43 -21.3
1.4E+008 31086 57.05 64.45 -18.6
74021355 9741 34.61 49.95 10.95
1.2E+008 19550 43.43 86.85 -62.25
88027026 7700 23.3 57.6 8.7
1.9E+008 41137 58.19 49.6 40.35
1.2E+008 21006 47.31 31.45 -4.45
81003772 11883 38.65 54.9 -44.45
1.1E+008 18103 43.84 29 -4.2
86539284 13632 41.67 34.85 -13.2
1.7E+008 33842 54.28 34.5 -5.15
2.2E+008 23804 29.57 50.75 -9.8
2.4E+009 191831 21.16 102.95 -51.55
54781756 7759 39.86 66.85 -23.75
60130686 5677 26.84 54.3 7.5
98196007 15651 44.62 57 45.35
1.2E+008 20095 46.23 69 28.1
5.2E+008 157883 82.25 59.75 6.5
95035563 12711 36.47 61.8 -38.5
1.9E+008 28189 42.39 82.5 -75.5
1.8E+008 45596 70.38 32.35 18.05
1.9E+008 22104 31.84 109.15 49.9
1.9E+008 32176 47.86 62.25 -36.3
65803112 7544 32.6 74.4 -40.1
76159431 5833 22.25 76.95 -20.3
44725115 5702 36.72 26.05 10.9
56913579 8572 43.21 52.8 3.2
49239597 7616 43.97 57.95 -23.3
61768797 8364 38.81 49.5 15.65
1.1E+008 13533 35.56 104.4 -81.85
1.0E+008 17309 48.38 65.75 46.5
1.1E+008 19272 49.77 62.8 -31.3
91592070 18489 57.85 85.55 -58.25
96078655 18554 56.26 62.75 -45.15
51615645 6266 35.76 49.95 35.2
1.2E+008 22478 53.75 39.45 22.65
91938365 13311 42.19 70.5 -31.3
67547617 9013 39.36 64.6 -54.05
49396123 6163 37.32 41.45 -6.85
83460273 11150 39.76 44.6 4.45
48290850 3726 23.05 52.75 -27.9
61589419 6800 33.6 98.95 -88.2
92287997 8041 27.25 50.65 18.65
29851378 2108 21.91 25.25 -12.25
28621652 2482 26.9 40.3 7.3
55434313 1979 11.03 68.5 24.4
30369852 3024 30.95 73.45 -60.65
33425085 2710 25.43 60.6 53.85
21532601 1239 17.79 41 -9.35
27058087 1202 13.88 73 -36.1
24131483 1420 18.47 51.8 25.1
38187530 3400 27.56 74.25 52.3
88433702 11532 40.47 105.8 -26.7
1.6E+008 32499 63.26 81.75 -22.95
47928678 3601 23.17 153.85 -66.1
23694975 1623 21.48 29.7 -6
28387360 2865 31.73 160.6 41.2
45144078 6166 42.86 64.9 27.55
29866083 2377 24.95 71.4 -45.6
27231570 2520 29.35 79.7 60.9
29955006 1959 20.67 74.65 -19.35
29252490 3505 37.9 43.4 -6.8
31315770 2555 26.07 46.35 -37.45
43888035 4252 31.07 53.5 17.05
59821589 6771 36.28 84.45 -38.55
57574765 4459 25.03 57 -29.75
96623126 8494 28.3 121.8 108.25
44438879 3599 25.45 59.8 42.2
71825084 4201 18.16 50 15.7
57659040 4567 24.4 94.95 58.55
62759484 9648 47.13 67.6 -34.6
49984241 6244 38.34 54.75 46.45
50133982 4856 29.35 49.4 23.75
39269275 3718 28.26 60 -4.85
36196792 2751 22.85 61.2 -18.15
37868588 3941 31.42 49.2 -23.3
81523666 10851 40.08 78 62.25
66522561 10054 44.58 62 43.1
92939248 11436 36.29 78 -60.55
76478889 12616 48.77 50 42.4
77445495 11094 42.09 43.6 -21.05
1.2E+008 6055 15.24 36 23.5
1.6E+009 101816 18.03 52.9 -29.4
1.9E+008 26066 40.99 107.6 -73.75
2.5E+008 43438 51.57 136.2 -54.25
97166467 9403 29.74 61.2 11.6
60277232 7542 38.01 43.9 -12.4
1.2E+008 15072 38.73 82.35 -65.55
64601466 6706 31.53 82.1 -45.2
56446289 5276 28.9 62.15 -30.3
36379643 4917 42.25 39 -15.9
3.1E+008 53872 54.38 95.05 90.95
2.4E+008 46291 58.06 78.6 58.1
1.6E+008 16251 30.21 116.65 47.8
2.3E+008 13400 16.57 168.7 -12.9
1.9E+008 19442 28.89 186.75 -73.15
1.1E+008 17151 44.15 40.9 -17.3
83196073 14324 49.59 80.55 60.5
1.1E+008 22202 55.36 101.35 24.2
37889565 2780 20.69 29.9 -5.05
1.1E+008 15412 39.71 40 -7.2
43654033 3262 21.2 79.95 -71.25
1.3E+008 8696 18.98 68.35 -3.1
1.4E+008 5903 12.27 94.7 -22.95
42576138 4257 28.76 54.05 -41.35
1.3E+008 27475 60.2 72.35 -11.95
85593354 8767 30.01 58 -20.7
57017093 3140 16.27 72.6 -35.45
52196376 3209 18.46 59.9 14.15
79268179 5989 22.57 76.2 48.75
92446563 5966 19.16 80 -47.5
1.7E+008 14602 24.8 256.25 163.65
1.4E+008 10511 21.49 79.5 34.95
82498392 9085 30.85 42.25 -9.65
61250659 7177 32.6 79.4 65.95
59672150 4637 21.29 60.8 36.9
75576761 6123 21.91 57.9 20.9
84861178 15031 47.79 75.7 -69.85
39126678 2963 20.91 59.9 -49.75
68094081 10734 43.82 54.75 41.9
55071408 3668 18.52 74.95 -59.65
96713428 6446 18.65 103.6 73.95
64417323 8740 37.62 51.05 -26.7
1.6E+008 14785 25.75 50.4 25.35
1.5E+008 22359 40.16 190.2 149.25
1.4E+008 16064 30.48 101.85 10.15
57401991 8388 37.79 55.5 26.45
41294116 6209 38.63 57.25 14.95
85582080 13937 41.76 71.8 25.65
45505246 5866 32.78 65.4 -39
52702446 2631 12.72 59.15 26.55
72705526 15594 54.42 50.45 -4.15
38281624 4219 27.94 38.35 30.4
62247624 8065 32.56 52.55 -6.65
81677581 13384 41.12 91 -70.05
18868233 1325 18.13 38.3 -16.55
16626477 1057 16.49 43.95 -25.6
26949051 2468 23.78 44 6.25
69530525 12698 46.93 40.95 9.15
9.6E+008 340831 92.25 33 20.5
1.2E+009 405707 89.05 81.05 71.55
1.1E+008 8119 19.28 72.7 -40.7
29690013 2567 22.44 41.45 6.6
1.7E+008 50152 76.14 46 27.4
49961277 5857 30.42 50.7 -5.95
37487880 3595 24.73 68 38.35
35974524 2646 18.85 105.15 -66.8
45718524 6988 39.19 47 37.95
19511366 2136 27.8 40 -21.7
53372294 6515 30.93 55 27.05
21471612 1980 23.3 36 0.05
37462570 3389 22.8 49.95 -18.35
39165201 4642 29.36 95.35 63.5
28645479 3564 30.52 31.85 2.25
34912709 3014 21.01 49.85 8.9
51096855 6112 29.03 93.4 -56.95
21574373 2208 24.99 60 22.25
54907344 5439 24.32 92.05 -5.25
1.3E+008 14535 28.34 169.15 -101.55
38606425 3776 24.84 74.65 -42.3
26428217 2254 22.14 69.35 -40.6
25530924 3069 31.4 38.7 26.25
46945131 6102 33.71 49.35 -11.3
29499867 5292 46.58 68 -60.6
40066164 3060 20.42 50.8 18.2
38427263 3392 23.33 42.85 18.65
31012362 2523 21.31 35.05 4.2
37021473 3527 25.05 43.55 -30.55
51792295 7551 38.62 42.95 -25.6
47683432 3891 21.42 69.5 30.05
49430259 5376 28.35 34.8 21.65
63258173 4421 17.96 62.85 55.1
37713090 2977 20.08 54.95 -18
40814255 5483 34.2 44.85 -12.15
56602690 5844 26.43 67.55 -56.7
53590105 2996 14.47 61 -49.8
92014988 5744 16.21 77 17.75
8.1E+009 2427734 78.68 183.75 -105.15
77935048 8326 28.98 53.5 3.55
4.0E+008 124151 82.69 68.05 39.4
82547143 10008 32.32 90 -62.4
92287898 7556 22.32 68.85 15.9
1.4E+008 16438 32.19 107 83.65
63486889 7873 31.59 91.9 32.5
90187947 10429 29.09 123.65 75.35
75702452 8679 27.94 68.9 55.75
39205020 6397 38.81 50.5 35.6
28534521 3226 26.53 25.95 -1.05
66483513 5981 20.95 84.7 -2.45
85281102 3842 10.6 77 47.3
20185510 1920 21.97 56.05 0.4
46677881 5902 29.42 73.85 -56.75
36526361 4630 29.66 51 36.8
71442438 12184 39.73 83.7 -33.05
36329922 3524 22.8 68.65 -21.65
56326643 5836 24.68 84.9 -70.7
50079977 2820 13.72 77.55 44.35
1.6E+008 12164 19.95 392.3 -52.3
39040019 2793 17.45 48.4 9.25
93823571 7417 19.34 75.8 22.75
1.1E+008 14280 29.89 136.95 123.85
62621824 9784 35.6 98 87.55
40991936 5410 28.78 120 104.6
13158703 2057 33.5 34.65 -27.85
20363480 3709 39.52 33.1 -20.7
12970458 1833 30.89 32.9 -27.1
29500677 2728 20.34 38.2 6.1
27548813 2172 17.39 37 -10.55
36931227 3078 18.1 57.85 42
12724794 1265 21.39 32.7 -19.8
25385056 2391 20.46 53.3 -41.5
38816168 4183 23.96 67.4 -52.2
64654928 8159 28.55 70 -14.05
22678609 2563 25.53 39.5 20.2
32804532 4152 28.32 37.85 27.2
21080164 2492 26.07 58.8 42.6
41225468 4341 23.17 82.55 -46.05
54424754 8939 35.65 111.35 50.4
25993253 3504 29.41 41.8 -23.5
32755308 5488 37.21 52.1 -35.9
22865770 3957 19.25 40 4.4
25095912 3017 13.42 102 -11.1
37645082 5161 30.75 31.95 0.1
25144173 3537 31.59 23.8 -0.4
25222731 2277 20.41 37.4 -20.85
24100009 1716 16.07 41.25 -27.5
33609572 4110 27.86 55 27.6
36722287 1698 10.37 45 -8.5
62254238 6310 22.57 92 79.45
71481354 6412 19.53 58.95 5.75
55090707 12846 50.45 104.9 89.55
27499212 5757 44.05 59 52.6
2006076 247 25.54 20.9 4.2
25377161 3743 30.73 58.2 -33.1
35622466 8148 48.07 62 2.6
14432958 1323 19.44 38.75 -17.85
50136546 3787 15.97 63.95 5.6
37672798 3746 21.01 59.95 35.3
43852842 6387 30.53 51 38.6
68084014 17673 53.28 50.7 44.15
34543853 10616 62.02 32.95 -2
34460862 4299 25.1 39.65 11.65
47226081 7352 31.33 70.95 -9.8
22021694 2572 23.41 43.5 34.7
22935605 2608 22.41 30 -17.25
23156091 2521 21.35 45.3 13.95
11819709 1299 21.5 14.9 -7.9
38303094 4130 21.13 47.95 -7.95
24118720 5052 41.14 43.8 15.45
18251501 2814 29.97 25.85 -0.9
22181779 3495 30.59 36.05 30.35
39479007 10830 52.62 38.3 -13.65
25585927 4320 32.72 33 -22.9
29646102 5807 38.31 53.5 -33.95
22677513 2249 19.68 22.25 -1.45
59256803 2689 8.95 95 31.25
21512046 3519 31.78 64.75 -35.3
16029575 1745 21.46 31 -7.95
13309935 1457 21.63 19.05 9.8
25280951 5119 39.89 44 -40.15
13451432 2133 31.68 32.55 -12.6
17307980 3465 40.08 26.45 17.35
1.1E+008 39871 70.52 41.9 -3.65
10909361 799 14.55 30 -17.6
27821537 3183 22.6 61 28.15
27809541 3844 27.42 56.9 -6.95
87260234 7402 16.8 73.65 7.45
1.2E+008 22739 37.03 104 -85.25
45181872 12842 58.64 61.4 53.85
38668853 11511 59.9 44.2 -1.55
12305418 2065 33.9 35.1 -21.2
22248033 4473 40.91 37 -17.8
18882651 4083 44.44 20.7 -7.2
20090772 4755 48.77 18.5 -12.75
20275460 2321 23.83 33.45 -18.45
26103359 4866 38.91 37.55 10.75
2.2E+008 93602 90.75 28.9 -2.85
20083198 2163 22.44 41 -4.1
33738435 4974 30.63 56 34.05
12316571 1798 29.71 19 2.5
60167487 23745 80.17 25 3.75
22458064 2417 22.09 42 -36.85
90066845 35691 82.09 17.95 -0.25
18286848 3542 40.16 29.75 -17.65
44738994 13176 60.96 35.35 -5.25
28829333 4572 32.94 34.5 -31.95
31984568 2660 17.43 51.6 25.5
32019448 3815 24.89 26 -3.2
39229210 8025 42.75 34.7 6.05
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 819 828.7 818.55 826.3 825.0808 41412 1475
29-Dec-16 811 821.55 805.25 817.45 816.6366 50749 1957
28-Dec-16 807 821 805.8 810.65 813.4567 67649 3907
27-Dec-16 805 808.8 797 806.4 803.2596 57545 1625
26-Dec-16 790.95 804.45 784.95 800.85 796.8663 63980 2720
23-Dec-16 789.1 798.3 782.95 790.95 791.6693 61905 2320
22-Dec-16 797 802.95 785 789.1 793.3662 69969 2906
21-Dec-16 803 803.95 795 796.55 798.5904 29908 1136
20-Dec-16 815 815 798.5 801.1 802.1548 67709 4208
19-Dec-16 818 818 805.95 811 811.3528 37380 1918
16-Dec-16 817.55 826.4 815.05 817.3 819.6621 80180 2883
15-Dec-16 820 824.45 815.3 817.2 818.9122 38789 2432
14-Dec-16 831 837.7 820 822.05 825.3819 35644 1711
13-Dec-16 835.5 836.5 825.55 829.75 830.0802 29974 1291
12-Dec-16 847.5 847.5 831 833.15 834.8892 30996 1301
9-Dec-16 839.35 846.4 837 844.8 842.3419 36679 2050
8-Dec-16 840 846.9 838.05 842.1 842.9543 26075 1313
7-Dec-16 837.75 844 832.5 834.8 838.8092 20663 894
6-Dec-16 845.8 848 835 837.75 837.825 65348 3135
5-Dec-16 833.9 851.25 833 845.8 846.6956 53810 2482
2-Dec-16 845.2 846.4 828.75 833 834.8466 62446 2075
1-Dec-16 844 854 842.55 846.1 849.8482 41739 1869
30-Nov-16 835.55 849 831 844.3 844.1591 51287 1898
29-Nov-16 838 840.35 829.55 834 836.28 64020 1795
28-Nov-16 834.95 841 829.15 837.25 836.3276 32308 1349
25-Nov-16 832 837.6 826 833 833.4263 44057 2558
24-Nov-16 829 833.95 820.55 826.9 827.169 49366 2488
23-Nov-16 820 833.45 815.5 830.5 826.579 55545 2305
22-Nov-16 805 822.5 804 819.8 815.9548 50422 3292
21-Nov-16 805 805.35 793 799.65 799.718 42868 1567
18-Nov-16 813.5 814.7 796.5 803.85 805.0437 86249 3050
17-Nov-16 808 815.6 803 812.15 810.1698 68868 2786
16-Nov-16 807 810.9 798.5 806.55 801.1113 335612 3045
15-Nov-16 807 809.5 783.25 805.2 800.1679 77414 3070
11-Nov-16 820.9 820.9 798.4 800.9 802.4089 83028 2764
10-Nov-16 833 842 814.9 821.65 830.128 97132 3782
9-Nov-16 830 834 798 827.5 821.017 169013 6000
8-Nov-16 839 845.45 835.1 842.7 840.856 43502 1549
7-Nov-16 848 851 835.25 838.15 840.2258 67280 2362
4-Nov-16 848 866.85 843.95 847.4 855.3402 139572 4358
3-Nov-16 844.9 848.5 835 839.75 842.4558 65026 1924
2-Nov-16 835 848.3 832 841.45 842.0312 73990 2733
1-Nov-16 835.6 842.8 829.75 835.25 836.4374 39793 1765
30-Oct-16 842.75 843.8 838.35 840.25 840.2125 14571 574
28-Oct-16 845 846.75 835.2 838.2 840.2196 61616 2086
27-Oct-16 846 846.25 820.05 840.6 832.9537 114800 4140
26-Oct-16 836 845.55 827.4 842.8 837.8424 119947 4979
25-Oct-16 850.85 850.85 830 832.05 834.1236 69341 2886
24-Oct-16 852.55 855 844.65 849.05 848.6932 39156 1405
21-Oct-16 840 852 837.5 851.1 844.9633 72735 1936
20-Oct-16 848.85 849.85 838.8 840.55 843.592 60414 2433
19-Oct-16 854.55 854.6 843.1 846 847.8934 59211 2640
18-Oct-16 850 856.8 850 854.55 852.4218 36882 1769
17-Oct-16 847.55 850.95 839 849.4 845.5364 79679 2178
14-Oct-16 857.5 857.5 838.45 841.95 843.8643 154915 6855
13-Oct-16 880 880 853.5 861.95 861.5528 71994 2410
10-Oct-16 879.1 886.15 875 876.05 880.466 48064 1978
7-Oct-16 885 888.55 868.8 878.35 877.2788 61972 3633
6-Oct-16 871.3 886 871.3 883.7 882.2492 91425 2410
5-Oct-16 861.25 873.45 861.25 871.3 869.7116 73861 2285
5-Oct-16 861.25 873.45 861.25 871.3 869.7116 73861 2285
4-Oct-16 870 871.95 858.55 859.95 864.3726 96884 3786
3-Oct-16 872 873 861 868.8 868.4229 67497 2351
30-Sep-16 877.6 879.95 865 867.8 868.9043 73130 2944
29-Sep-16 892.85 892.95 873 877.6 880.1352 100278 3828
28-Sep-16 898.05 898.9 883.25 887.2 889.3865 81188 3267
27-Sep-16 895 899 890 895.9 894.3942 45420 1803
26-Sep-16 910.3 913.3 887 892.65 896.013 55900 3556
23-Sep-16 912.1 912.2 901.1 910.3 907.6174 54191 2738
22-Sep-16 916.2 917 903.05 910.2 908.9716 57226 2111
21-Sep-16 903.15 914 900.5 912.2 908.3639 64922 2810
20-Sep-16 915.45 916.9 900.55 903.15 909.9955 76634 3792
19-Sep-16 912.15 922.4 910.05 912.5 915.3053 60091 2364
16-Sep-16 914.2 928 910 912.15 920.6649 100106 2894
15-Sep-16 909.65 921.15 907 914.2 915.4105 97590 3526
14-Sep-16 918.45 924.45 905 908.6 912.7246 62081 4003
12-Sep-16 928.5 928.5 912.9 918.3 918.52 74032 2391
9-Sep-16 952 954 928.1 930.15 938.6584 79137 2664
8-Sep-16 933 953.45 931.5 951.5 945.8942 176547 5651
7-Sep-16 938 939 927.5 931.7 931.5042 61671 2419
6-Sep-16 920.75 939.9 920.75 936.95 931.349 100796 3201
2-Sep-16 930 930 917.5 919.85 918.5775 326104 2300
1-Sep-16 918 928.7 914.05 926.6 922.8386 80743 2582
31-Aug-16 924.5 926.35 912.05 916.65 920.3685 98480 2542
30-Aug-16 908.55 929.95 908.55 924.5 917.7909 153808 3067
29-Aug-16 904 909.3 901.05 904.85 903.4765 80914 1927
26-Aug-16 913.55 914.5 899.75 902.6 905.9233 55051 1903
25-Aug-16 919.55 922.15 907.05 910.35 912.2504 62174 1894
24-Aug-16 920 924 908 919.45 914.9101 52325 2523
23-Aug-16 934 934 920 921.95 925.6286 53372 1889
22-Aug-16 913.55 932.7 913.55 929.65 928.2602 98780 4434
19-Aug-16 907.85 915.45 901.85 912 909.1703 155435 2073
18-Aug-16 915.4 915.8 904.65 906.5 908.226 713465 3113
17-Aug-16 925.75 925.75 911.25 913.65 916.6252 95369 2014
16-Aug-16 932.45 943.55 920.05 921.65 923.52 277427 2591
12-Aug-16 935 945.85 925.4 930.65 935.3388 93497 3833
11-Aug-16 925 935.5 922.7 933.3 928.795 73240 2233
10-Aug-16 935 935 921 924.55 927.6659 123525 2599
9-Aug-16 930 934.8 924.3 933 929.8296 130488 3783
8-Aug-16 924.05 934.4 923 929.3 928.3973 145067 4102
5-Aug-16 923.9 926.55 916.55 923.8 921.6514 84614 2852
4-Aug-16 916 921.95 909.4 915.95 917.4775 454011 2654
3-Aug-16 920.5 927.2 910.9 914.95 917.6002 147806 3763
2-Aug-16 927 940.6 924.6 928.6 931.8887 105351 3534
1-Aug-16 925 930 916.4 923.6 921.7955 81520 2796
29-Jul-16 905 923.9 903 921.5 908.8692 465992 3684
28-Jul-16 904.05 914 896 908.15 901.5028 410023 2715
27-Jul-16 903.05 909 898.6 903.55 903.1384 47458 1737
26-Jul-16 909 910.5 899.85 902.75 904.4624 47791 2026
25-Jul-16 905 909.3 896 906.8 901.7315 57202 2067
22-Jul-16 910.15 915 897.3 902.9 902.658 58866 2898
21-Jul-16 906.05 913 900.45 910.15 908.4849 68998 2989
20-Jul-16 896 909.9 896 906.9 903.3408 55119 2555
19-Jul-16 904.9 906.8 888.4 895.15 896.8566 230143 8375
18-Jul-16 945.15 947 910.4 920.45 927.4527 346647 9988
15-Jul-16 935 949 935 939.6 943.7763 119952 4340
14-Jul-16 924.5 935 922.25 932.25 929.023 80036 3753
13-Jul-16 921 927.6 918.05 925.3 923.2929 105354 4130
12-Jul-16 930 930.5 914 922.9 921.6177 80307 2696
11-Jul-16 922 934.9 920.75 928.2 929.1528 112498 6323
8-Jul-16 917 926.25 914.6 920.2 919.5527 171492 4778
7-Jul-16 890 919.4 888.2 917.35 910.8586 202351 6136
5-Jul-16 894 896 886.5 890.35 889.4421 83831 2913
4-Jul-16 898 902 888.2 891.75 891.8675 112005 4003
1-Jul-16 901 904.05 886 898.1 896.2678 96010 5212
30-Jun-16 892.8 902 891 898.6 897.2002 143163 5186
29-Jun-16 890 894.9 877.05 883.05 883.1243 96873 2874
28-Jun-16 862 889.9 861 887.75 879.3173 168963 7617
27-Jun-16 860.5 873.85 856 859.8 864.622 107897 3793
24-Jun-16 860 861.55 847 859 852.7921 112836 4601
23-Jun-16 859.8 873 854.2 869.4 864.7801 58225 2388
22-Jun-16 864.55 867 857.25 859.6 862.2506 45936 2077
21-Jun-16 877.2 879.4 867.5 872.1 872.7927 57410 2785
20-Jun-16 881 881.8 871.65 879.8 878.7358 74070 2984
17-Jun-16 882.9 884.8 872.7 880.95 879.1158 49788 2012
16-Jun-16 873.95 881.5 859.35 879.75 872.9264 95722 3723
15-Jun-16 863.65 877 863.15 874.85 873.7701 71105 2948
14-Jun-16 875 875.6 861.3 866.75 866.6443 55124 2438
13-Jun-16 873.85 880.4 868 874.15 874.717 42997 1432
10-Jun-16 876.45 884.9 872.55 874.45 877.7852 64258 2667
9-Jun-16 898 898 875.75 876.85 880.321 64705 2877
8-Jun-16 895 907.3 892.75 897.35 900.2519 102091 4233
7-Jun-16 875.35 898.95 875.35 896.95 893.0588 109473 3951
 6-Jun-16 889.9 892 875.2 879.05 881.0364 79959 3012
3-Jun-16 872 888.15 870.65 884.9 881.5281 243608 9163
2-Jun-16 860 873 835.1 868.7 853.037 157823 5788
1-Jun-16 850 863.35 847 854.85 856.8906 106663 5295
31-May-16 854 860.95 845.1 849.9 850.7575 88632 3187
30-May-16 861.6 867.75 850 854.75 857.2267 64664 2625
27-May-16 854.8 866 851 861.55 861.9003 108468 3848
26-May-16 835 855.2 832.45 851.5 846.8403 120069 4051
25-May-16 825 841.4 825 838.85 835.2584 52273 2612
24-May-16 820.9 824.05 816 823.05 821.6682 39873 1492
23-May-16 814 825 813.5 819.55 820.3832 43070 2018
20-May-16 816.15 820.45 806.75 812.65 814.5151 58698 2406
19-May-16 826.5 829.95 812.75 815.25 823.2376 136888 4024
18-May-16 835 835 823 825.15 827.0481 72450 2469
17-May-16 850 850.5 830.85 833.25 835.9718 57989 2190
16-May-16 830.55 848.7 817.05 846.45 835.9343 216515 6293
13-May-16 853.3 854 822.4 831.1 831.3974 207039 7580
12-May-16 861 861.7 849 853.15 853.0041 56247 2889
11-May-16 858 866.7 851.35 862.7 860.6644 55928 2219
10-May-16 847 868 847 862.45 861.7454 114299 3905
9-May-16 850 869 840.25 846.1 854.2134 396716 13677
6-May-16 847.8 856.75 847.35 852.95 851.6095 33563 1281
5-May-16 856.75 861.5 848.5 851.15 854.1622 45022 1962
4-May-16 850 856 844.8 853.6 851.7949 71003 1969
3-May-16 864 869.45 849.2 850.5 855.8931 49119 2662
2-May-16 860 866.5 855.4 864.35 861.0731 38911 1974
29-Apr-16 874.05 879.25 860.95 866.65 869.0353 65805 3052
28-Apr-16 894 896.5 871.25 876.6 880.7517 47259 2801
27-Apr-16 883 893.85 881.85 893 887.4276 31095 2019
26-Apr-16 885 895.9 881.2 885.85 887.8028 41423 2010
25-Apr-16 882.95 890 875.25 883.5 880.3074 43171 2058
22-Apr-16 892 904.5 882.8 884.3 890.5173 38902 1545
21-Apr-16 902.75 907 896.65 902.75 902.8579 224022 3591
20-Apr-16 892 904.75 892 902.6 898.964 63603 2589
18-Apr-16 885.1 904.35 885.1 896.7 894.8997 57294 2955
13-Apr-16 875 897.75 864.85 895.5 888.3926 113133 4271
12-Apr-16 860.8 872.35 860.3 870.7 868.4416 46978 2067
11-Apr-16 851.05 866 844.95 863.3 855.6729 64642 2600
8-Apr-16 860.6 864.6 846.2 850 850.8775 95137 3347
7-Apr-16 870 874.5 855.1 860.6 865.4582 72408 4071
6-Apr-16 869.95 874 863.15 871.6 869.7501 51288 2247
5-Apr-16 871 882.5 863 868.25 874.2186 79995 3399
4-Apr-16 867 874.5 862.7 872 867.7705 44147 2078
1-Apr-16 868 874.45 857 866.4 864.3479 67645 2620
31-Mar-16 860 875.05 858.45 869.5 867.231 104998 4875
30-Mar-16 865.8 877.3 860.25 862.65 870.5497 76944 3096
29-Mar-16 862 871 859 861.5 862.3026 89504 1867
28-Mar-16 875 875 861.2 864.2 869.099 223843 2296
23-Mar-16 871 875.5 843 872.6 868.1793 640024 4599
22-Mar-16 880.8 880.8 862.3 871.35 870.9494 360950 5374
21-Mar-16 849.3 883.75 849.3 880.35 871.3235 230877 6906
18-Mar-16 846.4 851 838.55 846.05 843.7889 67778 1609
17-Mar-16 847.95 855.15 842.1 849.3 849.9099 272158 4901
16-Mar-16 842 845 831.65 843.6 841.0024 54463 1695
15-Mar-16 856.9 856.9 837.05 842 846.7902 61901 2152
14-Mar-16 855 859.6 844.8 854.85 852.8315 88584 3471
11-Mar-16 835.05 858 832 849.15 844.8227 92383 2876
10-Mar-16 843 843 829.75 837.55 834.5122 52719 1601
9-Mar-16 828 842.8 827.95 840.65 835.0778 97215 3488
8-Mar-16 849 849 824.5 827.55 839.8825 920967 4336
4-Mar-16 846.6 855.5 839.4 848.6 847.541 108160 3920
3-Mar-16 850 855 846.05 848.35 849.4073 53162 2042
2-Mar-16 830.5 853.5 830.5 847.4 846.5385 164161 6746
1-Mar-16 830 830 819 825 825.3731 74123 2339
29-Feb-16 852 852 823.5 829.8 839.3957 169891 5578
26-Feb-16 843.15 853.05 842 850.6 848.7378 127484 2962
25-Feb-16 835.5 845 834.5 841.15 840.6249 73087 2844
24-Feb-16 837 845 830 836.85 836.8516 55042 1955
23-Feb-16 860 860 831.5 836.5 841.3484 61746 2468
22-Feb-16 827 863.65 815.7 858.85 853.1294 149131 5560
19-Feb-16 830 830.6 807 825.65 821.623 51952 2774
18-Feb-16 812.55 829.25 812.55 826.6 823.4359 88530 4278
17-Feb-16 801 814 790.5 812.2 805.6516 85256 3416
16-Feb-16 808 811.75 800.05 804.3 805.5166 49019 2068
15-Feb-16 815.55 820.7 798 805 807.0606 78661 2521
12-Feb-16 800 814.9 788 810.95 807.138 90393 2992
11-Feb-16 822.5 827.5 791.6 798.8 805.742 101462 2518
10-Feb-16 826 831.45 820.2 824.7 824.851 43316 1536
9-Feb-16 830 841.75 825 826.6 831.617 79323 2179
8-Feb-16 845 848.15 825.35 829.95 840.6401 86974 3139
5-Feb-16 834.8 855.3 831.3 844.95 847.5804 124275 4884
4-Feb-16 824 838 817 834.6 829.4808 183520 7437
3-Feb-16 798 828 798 821.45 819.6249 228904 10228
2-Feb-16 801 809.95 797.05 800.2 803.9209 79360 2998
1-Feb-16 817 817 798.9 800.9 806.375 57704 2917
29-Jan-16 795 819.05 791.55 816.9 808.4439 87071 3341
28-Jan-16 772 795.9 765.5 790.9 785.7848 94290 5348
27-Jan-16 782 783 765.35 767.75 771.0837 73718 4289
25-Jan-16 773.05 783.75 769.9 781.65 779.2751 44506 1952
22-Jan-16 780 783.45 771 772.65 775.2201 118828 4396
21-Jan-16 799 799 775 776.85 781.3792 105568 4267
20-Jan-16 809 809 785.55 796.5 791.6383 95651 4014
19-Jan-16 815 821 808.95 811.35 815.4979 83851 2241
18-Jan-16 800 815.85 795.05 810.6 808.9703 158763 3583
15-Jan-16 828 828 776.6 804.15 804.1655 285991 10446
14-Jan-16 830 838.5 819 826.45 827.2336 118424 4370
 13-Jan-16 819.5 835.45 813.15 831.05 824.8338 121073 4766
12-Jan-16 812.25 821.8 804.95 819.5 813.5692 52078 1952
11-Jan-16 807 819.85 801.6 812.45 811.718 63652 2639
8-Jan-16 817 831 809 811.8 817.7777 50479 2331
7-Jan-16 840.55 840.55 817.65 819.7 822.6912 55342 2210
6-Jan-16 849 849 840 841.4 843.8439 43319 1792
5-Jan-16 857.15 859.05 845 847.8 848.607 56415 1946
4-Jan-16 856 868 851.5 857.15 859.7131 140143 3371
1-Jan-16 859.55 861.25 854.5 856.55 857.7365 27494 844
31-Dec-15 860 866.5 851.6 862.35 859.645 59965 1980
30-Dec-15 855 862.25 855 859.45 859.8545 309023 2990
29-Dec-15 865 866.3 854.35 858.25 858.4418 47013 1430
28-Dec-15 865 872.9 863 865.9 868.2097 49040 1692
24-Dec-15 866 869.2 860.1 863.25 864.5907 21619 771
23-Dec-15 860.4 870 856.6 861.35 862.4679 75838 2300
22-Dec-15 853 857.7 841.95 851.5 849.9768 73105 2052
21-Dec-15 859.1 859.55 850.15 852.1 852.7781 56603 1335
18-Dec-15 868 873.9 852.1 859.1 866.3124 121721 3884
17-Dec-15 860 867 850.5 864.1 856.6742 140166 2706
16-Dec-15 862 867.55 851.6 853.75 857.5869 111294 3479
15-Dec-15 843 860 840 856.3 851.4479 184814 4214
14-Dec-15 823.5 841.85 821.25 837.2 836.7412 140494 4031
11-Dec-15 816.15 831.9 816.15 820.95 822.992 130118 2923
10-Dec-15 826.75 830.65 812.05 816.05 820.6673 80118 3569
9-Dec-15 825 834 816.3 820.2 826.4346 94599 2951
8-Dec-15 830 838.8 822 825.6 832.4248 100445 2907
7-Dec-15 821 834 819 831.75 829.04 110274 2915
4-Dec-15 817 825 807 815.35 813.823 159133 3323
3-Dec-15 828 828.05 813.25 817.2 818.5573 61723 2361
2-Dec-15 835 836 822.9 829.35 828.4483 60455 2403
1-Dec-15 811.5 836.4 811.5 833.25 830.746 146327 4820
30-Nov-15 812.25 825.6 806.8 809.45 816.0427 66307 2565
27-Nov-15 811.55 820 808.1 817.5 815.0402 56383 1962
26-Nov-15 813 821.75 808.15 813.1 815.9627 64457 2154
24-Nov-15 794 814.5 791.6 811.4 807.5031 133243 3239
23-Nov-15 798 800.9 789 792.25 793.9329 28898 1169
20-Nov-15 794 803.25 794 798 798.8315 69076 1659
19-Nov-15 795.5 802.2 792.75 794.5 795.0995 66732 1560
18-Nov-15 797.1 805.9 790.05 792.5 800.2179 66345 1776
17-Nov-15 786 800 782.25 797.1 793.9914 124294 3119
16-Nov-15 797 802.65 779 784.75 787.3464 207635 5063
13-Nov-15 798 798.95 794 797.05 796.5367 74451 2297
11-Nov-15 809 810.2 803.25 805.85 806.2066 31230 1052
10-Nov-15 808 809 793.95 803.45 803.1365 60733 1813
9-Nov-15 798.85 806.1 784 800.55 797.4452 98828 2982
6-Nov-15 805 807 796.5 798.85 800.8288 40093 1140
5-Nov-15 802.95 811 798.2 803.75 806.7462 173831 2538
4-Nov-15 806 818.5 800.85 802.55 810.0591 92019 3330
 3-Nov-15 802.75 808.15 801.1 803.85 803.722 57494 1847
2-Nov-15 801 804.9 792 801.25 798.1142 59385 2145
30-Oct-15 802 810.5 794.35 801.85 801.7825 73196 2490
29-Oct-15 815 817.5 799.15 801.55 806.5613 63678 2409
28-Oct-15 812 818.7 807.9 817.4 814.2619 50728 1798
27-Oct-15 807 813.25 799.5 811.4 807.5694 49230 1822
26-Oct-15 800 808.8 800 807.05 805.4013 47932 1595
23-Oct-15 792 805.35 792 800.05 800.2725 124474 3815
21-Oct-15 788 794 786.9 790.85 790.5642 52739 1743
20-Oct-15 795 797.55 783.4 787.35 787.1827 100675 3830
19-Oct-15 788 796.5 778.3 793.65 790.0238 248394 3427
16-Oct-15 791.95 791.95 782 784.65 784.5969 224496 4069
15-Oct-15 782.1 794.6 771 790.7 783.7622 383364 12032
14-Oct-15 814.9 814.9 788.15 797.4 801.1719 486137 13762
13-Oct-15 817.65 818.75 806.35 812.4 811.9163 75862 2350
12-Oct-15 820 822.1 807 814.8 813.1748 99628 3641
9-Oct-15 825 829.9 810.45 817.2 820.0138 58773 2257
8-Oct-15 826 831.45 817.8 821.35 824.8426 66550 2289
7-Oct-15 820 826.65 816.35 823.75 822.381 47587 1625
6-Oct-15 815 831.4 812.75 828.05 823.9944 132266 3672
5-Oct-15 818.5 823.5 801.7 810.1 810.6144 73928 2302
1-Oct-15 816 827.3 811 814.55 817.4406 73370 2380
30-Sep-15 791.5 818 789.75 813.3 806.3471 149985 4085
29-Sep-15 789.95 800.8 782.1 785.7 791.7221 96550 3013
28-Sep-15 781.4 802.2 781.4 792.6 793.5832 97795 2627
24-Sep-15 788 789 777.5 781.45 781.1744 117659 4200
23-Sep-15 786 789.2 780.5 785.7 784.007 65715 2076
22-Sep-15 796 796.1 783.45 786.1 787.4172 129093 4100
21-Sep-15 799 799.95 789.05 791.25 792.1302 73853 2464
18-Sep-15 810 815.9 793 798.35 796.7061 393876 7769
16-Sep-15 807.2 811.9 797.15 806.6 805.3377 608413 3521
15-Sep-15 800 808.4 792.05 804.75 802.4705 124622 3734
14-Sep-15 796.9 800.2 789 795.6 792.2573 156334 3385
11-Sep-15 795 800 785.3 794.5 793.3112 123223 3260
10-Sep-15 801 801 778.15 790.6 788.6553 196135 6525
9-Sep-15 805 813 791.9 803.15 802.4555 181591 4334
8-Sep-15 825 825 785.55 802.45 795.8744 220386 6300
7-Sep-15 834.15 834.85 817.25 820.05 821.2905 147957 2501
4-Sep-15 836.2 839.7 824 830.35 829.8939 86751 2478
3-Sep-15 832 840.5 815.4 836.2 830.2422 120537 4131
2-Sep-15 855.05 863 826.1 832.65 849.3582 121422 3635
1-Sep-15 859 859.5 849.05 854.4 853.582 71661 2307
31-Aug-15 855 865.8 849.3 861.5 858.4821 106187 2814
28-Aug-15 862 878 854.25 856.9 858.3135 195618 5135
27-Aug-15 860 864.85 851 858 858.0848 117907 3318
26-Aug-15 878 878 851.2 858.4 859.6909 193784 3607
25-Aug-15 858 876.55 855.15 867 867.1329 87368 2868
24-Aug-15 875 880.5 848.25 852.4 862.6213 196346 6234
21-Aug-15 875 887 861.8 881.7 875.9647 91293 2673
20-Aug-15 871.05 900.85 868.95 873.55 885.46 121543 4107
19-Aug-15 871 884.8 862.6 875.7 874.2139 86359 2487
18-Aug-15 872.65 878 868.55 871.3 872.2705 73299 1779
17-Aug-15 873 878.9 861 872.55 870.4749 87158 3061
14-Aug-15 870 879.4 858.55 872.3 868.2823 81409 2661
13-Aug-15 869.8 879.55 864.05 867.8 869.7032 60125 2002
12-Aug-15 889 889 859.95 865.9 871.5603 108833 3876
11-Aug-15 906.15 907.3 885.55 888.95 893.7172 140172 2614
10-Aug-15 909 909 901.8 905.55 905.5439 53564 1535
7-Aug-15 910 910 901 905.95 905.0994 45924 1748
6-Aug-15 908 908.9 903.65 907.9 907.3382 95569 1559
5-Aug-15 910 912 905 907.4 908.6897 170331 2183
4-Aug-15 909.65 914.4 900.1 908.7 905.8472 205367 5567
3-Aug-15 920 925.15 906.55 909.65 911.6298 94238 3383
31-Jul-15 923 927.85 913 921.05 920.934 87087 2533
30-Jul-15 903 934.6 901 920.45 924.3181 215854 5880
29-Jul-15 907 918.5 897.2 899.55 907.2808 45723 1551
28-Jul-15 900.7 915.05 892.05 904.85 904.4755 90709 3445
27-Jul-15 905 910.75 895 900.7 900.9762 162904 4977
24-Jul-15 907 911 898.55 906.9 905.9402 76465 2042
23-Jul-15 920.5 923 896.1 905.15 903.5863 180152 4459
22-Jul-15 891.5 920.55 890 918.35 912.2735 157876 4584
21-Jul-15 915.1 917 872.55 891.45 892.6653 564121 19335
20-Jul-15 925 931.5 909.7 912.8 917.1135 55144 2834
17-Jul-15 936.05 941.45 922.4 924.4 928.3896 69336 2265
16-Jul-15 933 938.4 923.3 936 931.1085 60650 2288
15-Jul-15 926 935 921.05 928.3 929.6103 78983 2561
14-Jul-15 911 929 903 927.45 918.6597 109761 3546
13-Jul-15 900 914.5 892.2 910.1 906.3116 105311 3362
10-Jul-15 925 925 892.1 900.95 899.306 147529 4623
9-Jul-15 927 934 912.75 920.1 920.5546 65093 2849
8-Jul-15 923.5 944 918.95 927.6 934.5744 320573 4982
7-Jul-15 920.35 927.35 915.95 923.6 920.8012 65239 2110
6-Jul-15 919 929.95 914.8 926.85 923.8784 91299 2138
3-Jul-15 917 930 917 924.05 925.179 82635 1978
2-Jul-15 918.05 927.6 912.55 921.15 921.3958 75289 2409
1-Jul-15 915 925.5 912 917.25 920.5645 75505 3653
30-Jun-15 905 919.4 902.55 916.45 914.2909 167958 5388
29-Jun-15 880 905 870 900.05 892.5705 108075 3273
26-Jun-15 883.85 890.9 875.5 886.4 884.995 54768 1751
25-Jun-15 888 898 880.45 883.85 889.0461 86560 2947
24-Jun-15 875.05 908 875.05 895.3 895.6734 195193 5884
23-Jun-15 874 879.45 871.5 874.3 874.785 44518 1389
22-Jun-15 860.25 874 859.5 871.75 868.026 72264 2047
19-Jun-15 860 864.4 846 857.8 855.9498 69485 2048
18-Jun-15 859 867.5 857 861.85 862.328 68226 1900
17-Jun-15 840 866.7 840 860.8 858.5739 161542 6782
 16-Jun-15 820 838.75 818.05 834.55 827.2332 56948 3353
15-Jun-15 815.95 827 809.1 821.9 817.9838 70237 2937
12-Jun-15 817 821 810 813.75 815.016 66451 2042
11-Jun-15 821.45 836.65 816.2 817.8 825.8449 106330 3150
10-Jun-15 817.4 824.55 815 820.3 819.9546 79327 2375
9-Jun-15 813 828 807 819.85 821.0017 69078 2241
8-Jun-15 829 829 809.35 811.9 816.382 68393 2802
5-Jun-15 823.1 847 818 829.85 833.6739 112221 3712
4-Jun-15 832.05 835.65 820.5 822.55 824.7021 73040 2061
3-Jun-15 854.1 854.1 829.1 831.75 836.1881 98738 3702
2-Jun-15 883 885.2 850 852.75 864.9402 108418 3961
1-Jun-15 856.9 881.6 855.15 879.7 874.0436 78202 2762
29-May-15 847 870 842.45 859.8 854.8032 127287 3758
28-May-15 858 858.05 844 847.85 852.1868 65707 1790
27-May-15 847 859.1 846.35 857.25 853.6582 48194 1362
26-May-15 855 857.5 845.75 855.65 854.4945 90814 1771
25-May-15 863 864.35 848.75 852.2 853.2746 50999 1368
22-May-15 865.9 869 857.4 862.85 861.1366 123918 2868
21-May-15 855.45 865.6 848.2 864.55 861.9046 151017 2914
20-May-15 845.2 857 845.2 855 853.1961 74349 2076
19-May-15 849 853.9 842.3 844.5 845.6632 105056 4703
18-May-15 847.1 853.6 838 851.65 845.672 104123 3461
15-May-15 847 851.95 841.05 845.15 845.4914 91042 2340
14-May-15 845 848.45 832 846.2 841.4528 101519 3375
13-May-15 848 856 829 843.05 840.4388 250918 6554
12-May-15 863.95 873.5 843.35 844.7 854.9966 178727 5509
11-May-15 900.1 901 861.3 864.7 870.9462 363131 8274
8-May-15 875 906.65 854.7 894.6 885.2103 653559 34744
7-May-15 856.9 870.4 854.95 865.7 863.566 129311 5787
6-May-15 879 879 851 859.45 861.5521 232016 12956
5-May-15 862.05 881.05 855 878.95 872.9092 92125 4959
4-May-15 852 864.8 849.3 861.15 857.572 69250 5461
30-Apr-15 860.1 860.1 833.45 849.5 846.3756 374378 6797
29-Apr-15 861.05 875.35 850 857.85 861.39 68912 5093
28-Apr-15 876.1 876.1 851.4 859.7 859.8939 148833 11143
27-Apr-15 886.3 901.15 862.05 867.45 880.5659 92748 5831
24-Apr-15 908 908 874.55 889.55 886.8373 104155 6959
23-Apr-15 909.85 921.6 893.45 902.45 905.6566 64346 6014
22-Apr-15 886.1 911.4 875 905.1 897.2964 180928 8479
21-Apr-15 921 921 871.3 873.7 886.7459 142185 7753
20-Apr-15 938 938.85 906.35 913.75 917.4429 63529 6196
17-Apr-15 938 943.3 929.5 936.5 937.758 51865 2713
16-Apr-15 935 938 918.4 931.9 928.6238 81288 4161
15-Apr-15 940 948 931.3 934.6 940.2539 111911 8143
13-Apr-15 936 950.4 928.5 947.3 941.925 157370 9960
10-Apr-15 927 933.35 916.4 931.1 926.7635 74576 3766
9-Apr-15 917 931.8 914 924.45 923.3679 114145 6946
8-Apr-15 910 921.45 910 912.9 915.7456 561361 3591
 7-Apr-15 907.95 916.85 897.95 911 908.539 95640 5111
6-Apr-15 884.75 909 883.25 905.1 898.0159 80891 4150
1-Apr-15 873 884.95 872.25 882.4 880.3105 50125 3187
31-Mar-15 865.55 883.65 858.15 872.9 874.6601 80123 5766
30-Mar-15 858 870.7 852.05 862.1 862.3072 74628 6177
27-Mar-15 872 872 849 851.1 854.5533 102799 6304
26-Mar-15 884 886.4 858.6 865.5 869.5037 109219 7818
25-Mar-15 891 896.3 883 885.85 888.0462 71977 3399
24-Mar-15 901.5 901.5 885.15 887.65 891.5863 45275 3515
23-Mar-15 897.5 909.65 892.6 902 903.3952 94199 6540
20-Mar-15 920 920 893.45 897.5 903.7721 76969 5676
19-Mar-15 929.65 940 918.05 921.8 930.5729 78216 4096
18-Mar-15 933.5 938.15 912.6 922.2 921.7967 68000 5082
17-Mar-15 938.25 946.75 923 931.9 934.3241 70244 4504
16-Mar-15 945 957.65 928.05 932.3 944.6916 120601 4484
13-Mar-15 964 964.35 939.2 942.1 948.2226 61448 5137
12-Mar-15 968.8 973 956.6 962.35 963.6502 270896 5145
11-Mar-15 953 979 948.7 969.45 970.4748 171614 11074
10-Mar-15 972.3 977.95 951.1 956.65 961.8738 144124 6822
9-Mar-15 938.55 978.9 933.7 974.3 962.8051 264066 14337
5-Mar-15 915.6 946 915 939 937.4126 159829 7726
4-Mar-15 935 944.8 913.35 916.2 928.8295 83143 4646
3-Mar-15 937.05 938.05 924.05 929.95 929.9552 67683 4534
2-Mar-15 914 940 906.65 935.25 921.1916 142409 9080
28-Feb-15 895 917.4 890.1 909.8 904.7116 207168 9580
27-Feb-15 891.1 893.75 881 886.8 886.5711 69677 4180
26-Feb-15 904.55 905.45 885 888.15 892.413 48223 3429
25-Feb-15 916.1 919.3 894.75 900.9 906.9044 69626 4764
24-Feb-15 887 915 887 913.95 905.5342 146517 7220
23-Feb-15 910 913 883 886.05 895.2794 98789 5716
20-Feb-15 907.45 910.4 899 900.2 903.0621 50884 2551
19-Feb-15 919 922.75 896 907.85 908.8345 60837 3582
18-Feb-15 908 922.8 905.8 912.5 917.3651 276327 8139
16-Feb-15 894 919.8 889 907.2 909.4803 114643 7101
13-Feb-15 891.25 899.5 885.6 892.75 891.9202 74844 5082
12-Feb-15 902.5 910 885 887.55 892.1539 123238 6859
11-Feb-15 895 903 885.3 901.35 895.9157 107506 5737
10-Feb-15 900 907.4 886.85 889.45 896.7096 95030 6182
9-Feb-15 902 914 896 899.95 904.9359 92428 6067
6-Feb-15 908 913.05 900.8 905.4 907.2103 83523 3851
5-Feb-15 904.55 919.7 901.5 908.15 911.0125 117922 6006
4-Feb-15 913.95 919.55 895.9 899.95 902.1234 96563 6733
3-Feb-15 908.5 930.5 908.2 910.95 916.9577 113981 7513
2-Feb-15 928 929.75 905.1 908.25 912.7561 98073 6123
30-Jan-15 940 941.9 928.25 932.8 933.0499 85284 4365
29-Jan-15 932.35 948.5 928.1 939.95 939.4819 113941 6628
28-Jan-15 945 945 925.8 932.35 934.7232 649375 6352
27-Jan-15 965 967 937.15 941.6 945.6772 133491 8251
 23-Jan-15 946.5 965.65 944.35 962.55 957.7211 255263 12492
22-Jan-15 942.15 961 931.7 944.2 947.644 351062 18336
21-Jan-15 895 947 889.25 940.4 922.854 538075 25733
20-Jan-15 890 902.7 878.05 895.7 887.3458 337240 16827
19-Jan-15 947 948.5 885.25 892.8 909.3866 779763 37035
16-Jan-15 928 948 925 942.45 937.2619 215124 10407
15-Jan-15 931.5 937.3 910 921.45 922.2008 262426 12728
14-Jan-15 885 931.55 885 921.95 911.113 301312 16371
13-Jan-15 898.2 908.3 876.2 884.7 890.2283 378298 12557
12-Jan-15 865 899.65 864.65 896.65 888.2888 368185 21698
9-Jan-15 817.5 867.95 817.5 863.5 845.8659 354096 15767
8-Jan-15 805 823.65 803.55 815.05 816.3441 246837 10489
7-Jan-15 777 805.9 777 802.1 799.2002 323345 14824
6-Jan-15 763.5 780 755.75 775.15 768.036 182207 11823
5-Jan-15 757 762 750 760.75 758.1453 73027 3499
2-Jan-15 758 765.75 753.35 756.2 759.4232 33303 2801
1-Jan-15 759.25 762 751.25 758.25 757.9105 27791 1574
31-Dec-14 760 763 754 759.5 760.3906 41330 1867
30-Dec-14 764 767.2 758.05 759.6 762.0573 35407 2094
29-Dec-14 754 762.7 753.55 758.6 758.1272 29487 1625
26-Dec-14 754 756 744 750.95 749.0019 55678 3098
24-Dec-14 766 767.05 753 756.8 758.1326 67125 3938
23-Dec-14 770 770.95 761 765.95 766.2193 39322 2316
22-Dec-14 751.4 769.6 751.4 767 763.3615 48420 2708
19-Dec-14 763 769.4 750.1 754.65 760.0965 66524 3504
18-Dec-14 767 768.9 754.35 766.05 764.6493 53539 3708
17-Dec-14 763 772.5 761.8 766.45 766.7144 42098 2510
16-Dec-14 790 790.5 764.55 768 778.0876 45629 2780
15-Dec-14 797 807 784.6 790.8 793.4099 53537 2688
12-Dec-14 799 803.9 794.35 797.8 800.4957 41644 1580
11-Dec-14 800 802 792.8 796.35 797.3185 33490 1879
10-Dec-14 812.9 815 796 798.9 803.826 30668 2306
9-Dec-14 818 818 810.5 813.5 813.3787 39351 1742
8-Dec-14 818 828.75 815 820.1 820.3696 63391 3146
5-Dec-14 825 827 812.65 819.95 820.1501 60395 2864
4-Dec-14 820 828.7 814.35 824.45 823.0181 93560 4508
3-Dec-14 805.05 820.05 802.25 817.3 812.3527 65991 2977
2-Dec-14 810 817.35 803.45 804.8 808.8406 49060 3277
1-Dec-14 786 814.6 782.9 808.25 806.6336 130458 6480
28-Nov-14 794.9 799 785 786.6 790.6023 47189 2483
27-Nov-14 771.8 793 768 789.15 784.6748 109083 4561
26-Nov-14 764.05 769.5 761.25 768.35 765.7842 87400 2387
25-Nov-14 750 769 748 764.75 758.5817 53293 2697
24-Nov-14 754.6 755.9 745.75 750 749.2848 56958 2619
21-Nov-14 761.55 761.95 752 754.1 755.7684 34643 1526
20-Nov-14 763.75 764.7 755.15 761.1 760.8168 50061 1686
19-Nov-14 753 766 751.55 760.4 761.968 61902 3288
18-Nov-14 760.95 760.95 750.05 751.45 751.4621 31148 1374
17-Nov-14 757 763.95 748.4 755.85 753.6687 102886 3696
14-Nov-14 765.3 765.3 753.8 757.25 757.098 35307 2108
13-Nov-14 768 772.75 762 765.3 766.1802 295529 3041
12-Nov-14 770 773.1 762 768.4 768.5245 427950 4147
11-Nov-14 768 776 765.35 770.55 770.8209 62868 2863
10-Nov-14 762 772.4 760.5 769 765.9664 81488 3182
7-Nov-14 744.55 760.95 744.55 759.25 755.2648 107350 4452
5-Nov-14 741 748.9 738 745.55 745.1753 67612 3360
3-Nov-14 740 740.8 730 738.2 735.1019 65344 2857
31-Oct-14 731 745 723.5 738.35 730.7647 111511 4311
30-Oct-14 725 734.1 717.6 731.5 727.5188 67036 3175
29-Oct-14 724 726 712.35 722.65 719.7522 69965 3362
28-Oct-14 718 719.15 708 715.9 713.039 163163 7178
27-Oct-14 763 765 716.05 721.9 734.8045 358607 16925
23-Oct-14 760 760 752.05 757.9 757.0369 14080 718
22-Oct-14 753 758.85 749.15 756.5 754.4883 33264 1594
21-Oct-14 737 752.4 731.55 748.85 744.0196 46828 2044
20-Oct-14 725 738.5 725 736.5 733.6108 27136 2213
17-Oct-14 732 740 723.2 726.65 730.8117 107006 2259
16-Oct-14 730 745 722.2 730.5 737.3122 82669 3604
14-Oct-14 723 736.1 717 730.9 728.0008 53247 2196
13-Oct-14 720 724.3 714 717.95 718.8105 32150 1831
10-Oct-14 737.5 737.5 719 720.8 726.4599 44682 2609
9-Oct-14 734 742.6 730.45 739.45 737.83 43558 2057
8-Oct-14 735.6 743.5 729 734.3 737.602 35374 1559
7-Oct-14 735 744 725.15 734.3 736.0976 72712 3990
1-Oct-14 744.3 746.5 733.5 735.1 737.9825 41491 2120
30-Sep-14 749 749 739.9 745.85 745.1752 38465 1836
29-Sep-14 749.8 752.75 736.05 746.65 745.8963 57962 2551
26-Sep-14 760 760 746.1 752.2 753.0321 58282 2428
25-Sep-14 769.4 771 757.1 759.5 764.7005 75683 3113
24-Sep-14 745 767 743.1 764.15 760.0742 141280 5265
23-Sep-14 736 754.45 736 742.85 748.1951 76101 3120
22-Sep-14 731 745.9 722.35 742.1 734.6387 62194 2702
19-Sep-14 750 751.45 730.95 737.55 737.3369 123239 4689
18-Sep-14 755.1 755.1 740.45 750.5 748.266 62484 2678
17-Sep-14 757.95 760 753.25 754.9 756.2294 48745 1906
16-Sep-14 753 760 748.85 757.95 755.5712 36323 2069
15-Sep-14 755 755.9 749 754.8 752.437 34349 1688
12-Sep-14 755 762.3 754.35 757 758.4076 41126 1768
11-Sep-14 750 763 748.9 755.5 756.8145 98008 4443
10-Sep-14 746 752.7 746 748.6 748.3845 18889 1031
9-Sep-14 745 753.5 740.35 749.4 746.9681 146144 4142
8-Sep-14 736 748.95 734.65 745.95 744.3567 89752 4068
5-Sep-14 737.9 741.9 733.15 733.85 736.4443 58316 2211
4-Sep-14 734 742.3 731.35 736.4 736.7929 72721 3158
3-Sep-14 735.5 738.5 731.15 733.6 733.7981 65033 2598
2-Sep-14 740.5 740.5 730 733.9 733.0074 72700 2694
 1-Sep-14 741.35 746.35 736 740.15 741.0699 55391 2404
28-Aug-14 735.5 744 733.4 741.25 739.8856 142735 3733
27-Aug-14 727.9 738.65 723.05 734.6 734.1302 144174 5087
26-Aug-14 719.9 729.45 718.1 727.15 726.842 128732 4925
25-Aug-14 707.1 722.45 705 717.1 714.284 131191 3388
22-Aug-14 712 713 701.65 704.35 705.077 98699 3566
21-Aug-14 708 718 708 710.2 711.601 67393 1948
20-Aug-14 720 720 709.45 711.9 711.6994 214774 3424
19-Aug-14 725 730.2 715 719.1 721.1805 101938 4343
18-Aug-14 720.5 734.95 716.55 724.6 725.0256 123482 5548
14-Aug-14 718.5 725 709.35 714.05 716.5951 137937 5878
13-Aug-14 701 720 701 718.4 716.262 196794 7376
12-Aug-14 701 702.45 692.5 700.95 699.0454 70278 3238
11-Aug-14 702.1 705 693.55 696.2 697.7578 63573 3005
8-Aug-14 700 704 696.25 701.95 700.0585 78520 3501
7-Aug-14 710 710 699 702.05 703.0434 130234 5281
6-Aug-14 703 730.75 701.65 706.55 714.3517 162846 8868
5-Aug-14 696.25 708.65 696.25 704.1 703.1736 112149 5880
4-Aug-14 695 705.15 694.25 698.8 700.4921 104161 4941
1-Aug-14 681.8 701 680.3 693.85 696.1003 293435 11912
31-Jul-14 694.6 697.5 679.5 685.5 689.5628 150129 7412
30-Jul-14 688 699.5 672.55 692.7 688.8876 315562 13957
28-Jul-14 665 691.05 654.55 686.45 679.3527 779970 29864
25-Jul-14 643.8 665 641 662 656.4769 221428 9414
24-Jul-14 634 644.5 632 642.3 639.3537 80492 5400
23-Jul-14 634 637.3 630.6 632.5 633.5798 64216 2258
22-Jul-14 628 635 625.5 632.55 629.5333 82073 2966
21-Jul-14 622 629.75 620.55 627.3 626.7831 55192 2336
18-Jul-14 623.55 625.05 620.25 622 622.6061 42614 1701
17-Jul-14 625 626.5 620.5 625.45 623.7225 41590 1750
16-Jul-14 619 628 618.1 622.45 623.1815 77785 3126
15-Jul-14 625 628.7 617.05 618.85 620.7022 56364 2525
14-Jul-14 646 646 622 624 630.9291 69770 3616
11-Jul-14 631 645.95 626 640.9 640.7236 193074 8627
10-Jul-14 632 638 614.15 631.9 628.9392 130127 7885
9-Jul-14 624 634.6 624 627.95 629.0356 84161 4212
8-Jul-14 629.9 633 622 626.1 628.8396 117850 4941
7-Jul-14 625 629.4 620 626.2 624.2662 71856 2946
4-Jul-14 626 628.9 618.5 624.35 623.8293 92694 3490
3-Jul-14 631 631 621.5 623.7 623.9758 27969 1211
2-Jul-14 634 634 627.25 630.45 630.5053 131017 4778
1-Jul-14 621 635.3 616.7 628.25 623.4602 105936 3655
30-Jun-14 617 624 616.8 619.5 619.9564 42157 2366
27-Jun-14 619 621.35 612.1 616.95 615.9678 70126 3522
26-Jun-14 622 628.75 612.5 617.25 617.8864 110949 4300
25-Jun-14 617 625.5 612.95 624.5 621.097 59830 2840
24-Jun-14 616 624.55 614.15 617.2 619.9928 87236 3608
23-Jun-14 624 626 610.35 617.25 616.1552 104717 5791
 20-Jun-14 626.8 629.8 618.45 623.65 622.8196 57489 2432
19-Jun-14 620 628.8 617 625.7 623.4058 86720 3740
18-Jun-14 629 632.5 616.55 619.2 624.8638 74822 3199
17-Jun-14 635 635 626.15 629.95 630.4832 71339 2870
16-Jun-14 639.4 641.15 630 633.3 634.6798 161112 5819
13-Jun-14 630 640.75 623.6 634.05 630.499 171901 5066
12-Jun-14 626.5 631.75 620 629.55 626.781 110434 4489
11-Jun-14 640.25 640.25 620 625.4 626.5206 156568 6639
10-Jun-14 632 642.2 627.85 638.75 633.9181 143452 5752
9-Jun-14 639 645 628 632.05 636.6231 122838 5096
6-Jun-14 635.2 645.15 620.75 638.4 633.9806 295414 11502
5-Jun-14 604.5 636.25 604.5 631.2 622.3306 385511 15927
4-Jun-14 592.6 609.45 591.8 605.35 603.3486 220073 7135
3-Jun-14 602 605.9 590.1 592 595.2849 129746 4909
2-Jun-14 611.6 611.6 589.6 601.05 598.7036 257005 9186
30-May-14 554.55 608.6 554.55 600.95 590.379 682477 23250
29-May-14 562 564 555 557.1 559.4862 81927 3151
28-May-14 560 564.35 558.15 561.7 561.5332 55530 2317
27-May-14 559.95 562.95 558.1 560.45 560.2526 57382 2090
26-May-14 564 565 557.5 560.7 560.7963 129267 5267
23-May-14 563 570.6 559.35 561.25 563.2327 127908 5367
22-May-14 564 565.55 560.3 562.5 562.6396 65724 2654
21-May-14 564 565 558.9 562.25 561.751 85851 4086
20-May-14 560 566 555 563.15 561.3822 117774 4725
19-May-14 579 585.5 555 557.05 563.4417 207226 7654
16-May-14 594 607.1 575 580.7 591.1618 334408 13025
15-May-14 579.5 590 579.5 588.35 585.675 127690 6929
14-May-14 580 580.95 575 576.35 577.8035 53137 2648
13-May-14 571 579 569.1 577.75 575.2413 112771 4797
12-May-14 558 571.2 558 570.05 565.445 127668 5454
9-May-14 552 559.8 551.3 557.15 556.7356 133772 4788
8-May-14 552 558.75 550.3 553 554.034 112394 3371
7-May-14 552.5 558.95 552 554.4 555.0372 78631 3454
6-May-14 562 562 552.75 553.6 556.3177 69397 3757
5-May-14 560.1 562.35 556 557 558.6587 63878 4182
2-May-14 570 575 561.35 562.35 565.8067 74298 5052
30-Apr-14 563 571.75 556.25 566.9 562.9888 126673 6426
29-Apr-14 583 583.9 561.2 563.15 567.7947 178308 8623
28-Apr-14 583 588 565.1 580.6 578.2515 422658 17684
25-Apr-14 593.5 597.2 577.55 580.7 584.2907 102558 5011
23-Apr-14 596.3 598.25 593.5 596.1 595.8181 52552 2533
22-Apr-14 598.85 603.6 593.7 596.3 596.7522 68059 4522
21-Apr-14 605.9 610.95 597 599.2 601.5712 67448 4760
17-Apr-14 602.1 613.65 602.1 609.5 608.7726 62031 2960
16-Apr-14 614 619 606 607.55 612.4199 76378 5412
15-Apr-14 608.9 614.75 595.2 612.3 604.5932 91925 4661
11-Apr-14 615.55 618.2 601.55 608.9 610.464 58395 3011
10-Apr-14 606 619.85 604.85 617.45 613.7791 103219 5712
 9-Apr-14 606 610.05 600 608.25 605.8402 54521 2994
7-Apr-14 610 610 596.7 604.5 602.1817 33539 2022
4-Apr-14 609.05 613.4 602 604.25 607.1008 96471 3007
3-Apr-14 595.65 611.85 591.6 606.9 602.3192 81683 2454
2-Apr-14 603 605.3 591.7 595.65 596.2602 52186 1469
1-Apr-14 603.65 607.5 595.5 601.6 599.9672 65830 2210
31-Mar-14 600 608.35 595.25 603.65 602.5269 62231 2168
28-Mar-14 599.8 603.45 590.75 597.8 595.4604 66835 2114
27-Mar-14 590 600.9 590 598.55 598.1807 107225 3220
26-Mar-14 594.45 599 588 590.45 593.1098 99661 3347
25-Mar-14 583 593 578 592 587.132 84114 2875
24-Mar-14 573.2 583.9 573.2 581.95 580.6964 98446 4596
22-Mar-14 571.1 574.75 571.1 572.65 573.0391 9376 460
21-Mar-14 576.5 580.95 570.25 572.9 575.8404 123172 3787
20-Mar-14 564.5 574.25 561.9 572.85 569.855 149674 4579
19-Mar-14 556.5 562.5 555.3 561.55 558.9067 76182 2602
18-Mar-14 554.95 558.15 551.15 556.35 554.499 92966 2880
14-Mar-14 560.55 560.55 551.75 554.3 555.0009 76225 2611
13-Mar-14 562 566.95 559.4 561.25 562.7056 65637 2718
12-Mar-14 562.35 565.5 558 559.4 562.4412 76326 2715
11-Mar-14 558 563.5 553 560.95 558.6434 145998 5132
10-Mar-14 550 559.4 549.05 556.9 555.3954 99791 2925
7-Mar-14 550 554.4 548 550.2 550.6281 68892 2292
6-Mar-14 552.5 554.05 547.95 549.85 549.84 65250 2097
5-Mar-14 556.45 558.9 550 551.45 554.5463 49867 1546
4-Mar-14 545 555 544.35 554.2 552.1098 91971 2586
3-Mar-14 550 550 542 543 545.1541 62128 1954
28-Feb-14 557 557 543.05 548.8 547.8647 76555 2941
26-Feb-14 555 559.45 553.6 554.95 556.6387 61074 1773
25-Feb-14 557 557.55 553 554.2 554.7687 47224 1060
24-Feb-14 555 557.5 553.6 554.8 555.4282 38738 1058
21-Feb-14 556.5 556.5 552 554.6 554.0598 52858 1659
20-Feb-14 558.4 558.4 554 554.85 556.4867 64275 1481
19-Feb-14 563 563 557.1 558.4 559.1777 46825 1400
18-Feb-14 559 566 559 561.6 563.4877 26117 921
17-Feb-14 560 566 559.1 560.25 562.073 22496 960
14-Feb-14 559 561.5 553.15 560 558.3757 44503 1897
13-Feb-14 570 571.05 556.5 557.85 561.7762 45327 2374
12-Feb-14 565 570 563.8 569.35 566.2222 209091 1146
11-Feb-14 567 569.4 562 562.9 564.1381 221612 1711
10-Feb-14 578.1 579 563.5 564.85 567.3096 80111 3530
7-Feb-14 588 589.9 576 577.65 581.9977 66611 2535
6-Feb-14 570.95 588.05 570.95 586.55 582.5927 125606 4704
5-Feb-14 571 571 562.45 570 568.6856 59717 1604
4-Feb-14 568.55 575 566 570.75 570.5754 46497 1386
3-Feb-14 573 574 565 570.05 570.3856 58431 1134
31-Jan-14 573 573.85 565.85 570.35 569.1206 59562 1492
30-Jan-14 567.5 572.8 560.4 570.45 567.5709 74449 2172
29-Jan-14 571 574.65 564.35 569.95 570.221 128242 2806
28-Jan-14 583 583 555 570.15 565.7024 500209 8969
27-Jan-14 560.5 584.4 556 575.55 571.0817 514837 11877
24-Jan-14 562.35 568.9 557.05 565.9 564.2925 82092 1942
23-Jan-14 566 569.8 560.5 567.25 566.2656 68041 1737
22-Jan-14 562 567.95 553.6 565.95 561.159 84877 2751
21-Jan-14 554.1 561.7 549.35 560.55 557.1042 126690 3856
20-Jan-14 562 563.8 548.7 555.25 555.1951 108689 3735
17-Jan-14 553.5 562.7 553 559 558.9706 170295 4450
16-Jan-14 545 552.9 545 552 549.5693 286228 2427
15-Jan-14 536 546.25 536 545.3 543.168 109862 3818
14-Jan-14 547.7 548.75 537.65 538.85 541.0362 85539 2590
13-Jan-14 551 552.35 544.1 546.4 546.5913 72198 2470
10-Jan-14 556 556.55 549.1 550.3 552.5763 68807 2181
9-Jan-14 559 559.35 554 554.75 555.8086 103671 2387
8-Jan-14 559 561.9 557.3 559.15 559.2636 55836 1209
7-Jan-14 563.75 565.9 556.85 559.3 559.9031 76946 1665
6-Jan-14 565.4 567 561 563.75 563.0373 79038 1824
3-Jan-14 560.05 566.95 558.5 565.3 563.3402 203209 2653
2-Jan-14 574 575.25 559.05 562.75 567.4369 47628 1568
1-Jan-14 570 574.1 565 571.8 571.8828 28297 1078
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
34168247 12155 29.35 10.15 7.3
41443491 18860 37.16 16.3 6.45
55029534 28211 41.7 15.2 3.65
46223572 11128 19.34 11.8 1.4
50983503 21389 33.43 19.5 9.9
49008287 24510 39.59 15.35 1.85
55511037 29542 42.22 17.95 -7.9
23884243 11924 39.87 8.95 -6.45
54313101 34630 51.15 16.5 -13.9
30328369 14369 38.44 12.05 -7
65720504 33755 42.1 11.35 -0.25
31764786 12776 32.94 9.15 -2.8
29419911 15762 44.22 17.7 -8.95
24880825 7539 25.15 10.95 -5.75
25878227 11764 37.95 16.5 -14.35
30896258 11851 32.31 9.4 5.45
21980034 9397 36.04 8.85 2.1
17332314 6007 29.07 11.5 -2.95
54750185 31184 47.72 13 -8.05
45560691 20142 37.43 18.25 11.9
52132829 23191 37.14 17.65 -12.2
35471812 10749 25.75 11.45 2.1
43294390 13886 27.08 18 8.75
53538646 26091 40.75 10.8 -4
27020073 9943 30.78 11.85 2.3
36718264 12816 29.09 11.6 1
40834024 16428 33.28 13.4 -2.1
45912332 14741 26.54 17.95 10.5
41142072 21881 43.4 18.5 14.8
34282311 15843 36.96 12.35 -5.35
69434217 34577 40.09 18.2 -9.65
55794776 20969 30.45 12.6 4.15
2.7E+008 236802 70.56 12.4 -0.45
61944199 19332 24.97 26.25 -1.8
66622409 30990 37.32 22.5 -20
80631994 42669 43.93 27.1 -11.35
1.4E+008 44664 26.43 36 -2.5
36578916 11657 26.8 10.35 3.7
56530389 21543 32.02 15.75 -9.85
1.2E+008 44949 32.2 22.9 -0.6
54781532 31964 49.16 13.5 -5.15
62301892 24778 33.49 16.3 6.45
33284355 16738 42.06 13.05 -0.35
12242737 7055 48.42 5.45 -2.5
51770969 22186 36.01 11.55 -6.8
95623085 19430 16.93 26.2 -5.4
1.0E+008 22362 18.64 18.15 6.8
57838966 29692 42.82 20.85 -18.8
33231429 12478 31.87 10.35 -3.5
61458405 28150 38.7 14.5 11.1
50964769 36248 60 11.05 -8.3
50204617 22316 37.69 11.5 -8.55
31439020 15601 42.3 6.8 4.55
67371497 40035 50.25 11.95 1.85
1.3E+008 60435 39.01 19.05 -15.55
62026634 24572 34.13 26.5 -18.05
42318718 16229 33.77 11.15 -3.05
54366724 24836 40.08 19.75 -6.65
80659636 35124 38.42 14.7 12.4
64237772 27676 37.47 12.2 10.05
64237772 27676 37.47 12.2 10.05
83743877 38657 39.9 13.4 -10.05
58615938 36081 53.46 12 -3.2
63542971 24542 33.56 14.95 -9.8
88258199 42151 42.03 19.95 -15.25
72207514 22416 27.61 15.65 -10.85
40623385 18692 41.15 9 0.9
50087124 26456 47.33 26.3 -17.65
49184697 24445 45.11 11.1 -1.8
52016808 17593 30.74 13.95 -6
58972804 12366 19.05 13.5 9.05
69736596 26006 33.94 16.35 -12.3
55001613 17735 29.51 12.35 0.35
92164078 22622 22.6 18 -2.05
89334912 26104 26.75 14.15 4.55
56662856 17530 28.24 19.45 -9.85
67999871 19587 26.46 15.6 -10.2
74282607 24791 31.33 25.9 -21.85
1.7E+008 85857 48.63 21.95 18.5
57446794 20315 32.94 11.5 -6.3
93876256 43890 43.54 19.15 16.2
3.0E+008 289845 88.88 12.5 -10.15
74512756 26518 32.84 14.65 8.6
90637889 48659 49.41 14.3 -7.85
1.4E+008 82297 53.51 21.4 15.95
73103898 27993 34.6 8.25 0.85
49871985 29192 53.03 14.75 -10.95
56718256 24247 39 15.1 -9.2
47872673 16587 31.7 16 -0.55
49402647 7457 13.97 14 -12.05
91693538 28916 29.27 19.15 16.1
1.4E+008 107603 69.23 13.6 4.15
6.5E+008 492264 69 11.15 -8.9
87417627 51360 53.85 14.5 -12.1
2.6E+008 193377 69.7 23.5 -10.8
87451376 25438 27.21 20.45 -4.35
68024944 16722 22.83 12.8 8.3
1.1E+008 14384 11.64 14 -10.45
1.2E+008 23964 18.36 10.5 3
1.3E+008 39991 27.57 11.4 5.25
77984608 29210 34.52 10 -0.1
4.2E+008 399713 88.04 12.55 -0.05
1.4E+008 73961 50.04 16.3 -5.55
98175409 27237 25.85 16 1.6
75144772 28193 34.58 13.6 -1.4
4.2E+008 370462 79.5 20.9 16.5
3.7E+008 358863 87.52 18 4.1
42861143 10609 22.35 10.4 0.5
43225163 15464 32.36 10.65 -6.25
51580843 16542 28.92 13.3 1.8
53135864 21187 35.99 17.7 -7.25
62683643 25203 36.53 12.55 4.1
49791239 19650 35.65 13.9 10.9
2.1E+008 40876 17.76 18.4 -9.75
3.2E+008 101460 29.27 36.6 -24.7
1.1E+008 40601 33.85 14 4.6
74355285 34241 42.78 12.75 7.75
97272598 24034 22.81 9.55 4.3
74012353 32452 40.41 16.5 -7.1
1.0E+008 45358 40.32 14.15 6.2
1.6E+008 64536 37.63 11.65 3.2
1.8E+008 79547 39.31 31.2 27.35
74562820 16246 19.38 9.5 -3.65
99893621 30210 26.97 13.8 -6.25
86050675 29262 30.48 18.05 -2.9
1.3E+008 55797 38.97 11 5.8
85550903 29883 30.85 17.85 -6.95
1.5E+008 98409 58.24 28.9 25.75
93290117 31361 29.07 17.85 -0.7
96225649 37893 33.58 14.55 -1
50351821 16241 27.89 18.8 9.6
39608344 15880 34.57 9.75 -4.95
50107028 17105 29.79 11.9 -5.1
65087963 27362 36.94 10.15 -1.2
43769415 13234 26.58 12.1 -1.95
83558261 25856 27.01 22.15 5.8
62129421 33449 47.04 13.85 11.2
47772898 16869 30.6 14.3 -8.25
37610207 17802 41.4 12.4 0.3
56404721 14587 22.7 12.35 -2
56961170 25258 39.04 22.25 -21.15
91907618 41177 40.33 14.55 2.35
97765823 44355 40.52 23.6 21.6
70446791 29107 36.4 16.8 -10.85
2.1E+008 120893 49.63 17.5 12.9
1.3E+008 59670 37.81 37.9 8.7
91398525 52733 49.44 16.35 4.85
75404335 32770 36.97 15.85 -4.1
55431706 25921 40.09 17.75 -6.85
93488604 47008 43.34 15 6.75
1.0E+008 52748 43.93 22.75 16.5
43661463 25175 48.16 16.4 13.85
32762377 15888 39.85 8.05 2.15
35333904 11958 27.76 11.5 5.55
47810406 19234 32.77 13.7 -3.5
1.1E+008 72420 52.9 17.2 -11.25
59919634 27164 37.49 12 -9.85
48477167 22079 38.07 19.65 -16.75
1.8E+008 138128 63.8 31.65 15.9
1.7E+008 93445 45.13 31.6 -22.2
47978921 21556 38.32 12.7 -7.85
48135238 13595 24.31 15.35 4.7
98496634 20655 18.07 21 15.45
3.4E+008 90731 22.87 28.75 -3.9
28582571 12377 36.88 9.4 5.15
38456090 10497 23.32 13 -5.6
60479990 26631 37.51 11.2 3.6
42040615 18165 36.98 20.25 -13.5
33505217 8932 22.95 11.1 4.35
57186870 17898 27.2 18.3 -7.4
41623445 10562 22.35 25.25 -17.4
27594562 8010 25.76 12 10
36775457 8735 21.09 14.7 0.85
38003752 13605 31.51 14.75 0.55
34642903 16224 41.7 21.7 -7.7
2.0E+008 179137 79.96 10.35 0
57176810 27091 42.59 12.75 10.6
51272386 20988 36.63 19.25 11.6
1.0E+008 42866 37.89 32.9 20.5
40797650 14255 30.34 12.05 9.9
55312410 25318 39.17 21.05 12.25
80949932 55885 58.74 18.4 -10.6
62666095 39360 54.36 19.4 -9.4
44607745 26021 50.74 10.85 1.65
69933120 20005 25.01 19.5 -2.75
38309465 18104 41.01 11.8 5
58468817 18331 27.1 17.45 -1.6
91057523 43061 41.01 16.6 9.5
66983577 20370 26.47 17.05 -3.15
77179532 49393 55.19 12 -0.5
1.9E+008 172629 77.12 13.8 -10.8
5.6E+008 555795 86.84 32.5 1.6
3.1E+008 267993 74.25 18.5 -9.45
2.0E+008 108393 46.95 34.45 31.05
57190324 27461 40.52 12.45 -0.35
2.3E+008 203930 74.93 13.05 1.35
45803515 29521 54.2 13.35 1.6
52417163 23361 37.74 19.85 -14.9
75547224 35530 40.11 14.8 -0.15
78047253 37464 40.55 26 14.1
43994651 19207 36.43 13.25 -5.45
81182084 28495 29.31 14.85 12.65
7.7E+008 859162 93.29 24.5 -21.45
91670032 40209 37.18 16.1 2
45156191 21191 39.86 8.95 -1.65
1.4E+008 64071 39.03 23 16.9
61179132 16520 22.29 11 -5
1.4E+008 63171 37.18 28.5 -22.2
1.1E+008 55958 43.89 11.05 7.45
61438751 32009 43.8 10.5 5.65
46061985 11739 21.33 15 -0.15
51949901 13384 21.68 28.5 -23.5
1.3E+008 47539 31.88 47.95 31.85
42684960 13914 26.78 23.6 -4.35
72898776 34033 38.44 16.7 14.05
68686634 35988 42.21 23.5 11.2
39485619 14047 28.66 11.7 -3.7
63484195 19989 25.41 22.7 -10.55
72959628 31452 34.79 26.9 10.95
81752192 60886 60.01 35.9 -23.7
35729244 14731 34.01 11.25 -1.3
65966359 28091 35.41 16.75 -3.4
73113831 36928 42.46 22.8 -15.05
1.1E+008 47614 38.31 24 10.15
1.5E+008 70324 38.32 21 10.6
1.9E+008 110103 48.1 30 23.45
63799166 30779 38.78 12.9 -0.8
46531063 19485 33.77 18.1 -16.1
70392019 26684 30.65 27.5 21.9
74091646 29107 30.87 30.4 18.9
56842750 23265 31.56 17.65 -14.25
34682418 12205 27.42 13.85 8.6
92117857 38738 32.6 12.45 -7.35
82488644 24256 22.98 24 -22.15
75720995 25409 26.56 23.45 -12.5
68380314 20499 24.45 12.05 -3.65
1.3E+008 49578 31.23 20.8 10.6
2.3E+008 39065 13.66 51.4 -23.85
97964308 35769 30.2 19.5 -3.55
99865098 40346 33.32 22.3 11.55
42369056 13318 25.57 16.85 7.25
51667474 17915 28.15 18.25 5.45
41280600 14509 28.74 22 -5.2
45529377 14539 26.27 22.9 -20.85
36554472 14099 32.55 9 -7.6
47874166 24918 44.17 14.05 -9.35
1.2E+008 37657 26.87 16.5 1.15
23582606 9633 35.04 6.75 -3
51548612 26514 44.22 14.9 2.35
2.7E+008 244054 78.98 7.25 4.45
40357923 19933 42.4 11.95 -6.75
42577003 20099 40.98 9.9 0.9
18691587 3996 18.48 9.1 -2.75
65407838 29006 38.25 13.4 0.95
62137555 20895 28.58 15.75 -1.5
48269799 23197 40.98 9.4 -7
1.1E+008 42842 35.2 21.8 -8.9
1.2E+008 68247 48.69 16.5 4.1
95444274 36272 32.59 15.95 -8.25
1.6E+008 58506 31.66 20 13.3
1.2E+008 42917 30.55 20.6 13.7
1.1E+008 26891 20.67 15.75 4.8
65750219 26735 33.37 18.6 -10.7
78179888 17.7 -4.8
83612912 24002 23.9 16.8 -4.4
91421555 34901 31.65 15 10.75
1.3E+008 19121 12.02 18 -1.65
50523815 19556 31.68 14.8 -10.8
50083840 15262 25.25 13.1 -5.65
1.2E+008 55928 38.22 24.9 21.75
54109344 15481 23.35 18.8 -2.8
45954413 12731 22.58 11.9 5.95
52594506 24257 37.63 13.6 0.1
1.1E+008 48159 36.14 22.9 17.4
22943072 7502 25.96 11.9 -5.75
55180083 26564 38.46 9.25 4
53058583 26776 40.12 9.45 -1
53090455 22415 33.79 15.85 -4.6
98688367 30377 24.44 17.75 11.1
1.6E+008 124176 59.8 23.65 -12.25
59302955 43977 59.07 4.95 -0.95
25177831 15121 48.42 6.95 -3.15
48776892 18765 30.9 15.05 -4.55
78809914 22362 22.63 22.1 1.7
32107628 12791 31.9 10.5 -6.15
1.4E+008 24586 14.14 12.8 0.8
74540825 31288 34 17.65 -3.45
46209192 26707 46.45 7.05 1.1
47396011 18837 31.72 12.9 0.25
58687275 31931 43.62 16.15 -0.15
51360208 19226 30.19 18.35 -13.45
41305877 16631 32.78 10.8 5.4
39756644 17626 35.8 13.75 4.4
38604495 15428 32.19 8.8 7.05
99613114 65577 52.68 13.35 8.05
41693566 16832 31.92 7.1 2.85
79249622 43480 43.19 14.15 -7.65
2.0E+008 187952 75.67 18.2 5.65
1.8E+008 154595 68.86 9.95 -7.3
3.0E+008 103166 26.91 23.6 8.6
3.9E+008 137368 28.26 26.75 -17.5
61593597 21690 28.59 12.4 -5.25
81014980 35129 35.26 15.1 -5.2
48194672 13180 22.43 19.45 -7.8
54893272 16238 24.4 13.65 -4.65
39134643 13311 27.97 10.3 3.75
1.1E+008 42120 31.84 18.65 13.05
59927100 18704 25.3 21.8 -8.4
59975620 18811 25.64 16.3 -1.45
1.2E+008 47422 31.62 28.25 21.8
76440764 15071 15.61 18.7 -4.25
77608465 41391 42.32 20.8 11.2
91912201 29264 24.87 11.5 -6.55
51521021 20279 30.86 8.7 -0.3
1.0E+008 54009 41.84 12.65 -9.9
58501193 21274 28.81 10.9 -7.75
3.1E+008 291535 74.02 22.9 -11.65
4.9E+008 521483 85.71 14.75 -0.6
1.0E+008 43180 34.65 16.35 4.75
1.2E+008 94443 60.41 11.2 -1.3
97754181 28625 23.23 14.7 -0.5
1.5E+008 63577 32.41 22.85 -10.4
1.5E+008 65096 35.85 21.1 -1.85
1.8E+008 61659 27.98 39.45 -22.55
1.2E+008 83285 56.29 17.6 -14.1
71994129 15437 17.79 15.7 -5.85
1.0E+008 27180 22.55 25.1 4.2
1.0E+008 31570 26 36.9 -22.4
61168541 21780 30.39 10.45 -4.6
91159641 29900 28.16 16.5 6.5
1.7E+008 93803 47.95 23.75 -5.1
1.0E+008 22074 18.72 13.85 -2
1.7E+008 106326 54.87 26.8 -19.6
75759671 17946 20.54 21.4 9
1.7E+008 63601 32.39 32.25 -22.6
79969441 11921 13.06 25.2 6.7
1.1E+008 23148 19.05 31.9 2.5
75496240 16509 19.12 22.2 4.7
63936552 14488 19.77 9.45 -1.35
75868849 13672 15.69 17.9 -0.45
70685997 14103 17.32 20.85 2.3
52290906 11912 19.81 15.5 -2
94854527 27622 25.38 29.05 -23.1
1.3E+008 88446 63.1 21.75 -17.2
48504551 18128 33.84 7.2 -3.45
41565787 11061 24.09 9 -4.05
86713405 63577 66.52 5.25 -0.1
1.5E+008 116674 68.5 7 -2.6
1.9E+008 104554 50.91 14.3 -0.95
85910165 31627 33.56 18.6 -10.35
80201380 10115 11.61 14.85 -1.95
2.0E+008 85943 39.82 33.6 17.45
41483599 15447 33.78 21.3 -7.45
82044072 29612 32.65 23 4.15
1.5E+008 91195 55.98 15.75 -4.3
69272715 21090 27.58 12.45 -0.1
1.6E+008 80504 44.69 26.9 -15.35
1.4E+008 43242 27.39 30.55 26.85
5.0E+008 86920 15.41 44.45 -23.65
50573309 13960 25.32 21.8 -12.2
64370824 18830 27.16 19.05 -11.65
56471731 18652 30.75 15.1 3
73423414 20025 25.35 13.95 2.3
1.0E+008 39366 35.87 26 16.45
95444586 29637 28.14 22.3 10.1
1.3E+008 41524 28.15 32.9 -24.05
59921661 10399 15.98 21.25 -6.9
3.0E+008 218605 68.19 25.05 4.1
60072151 15114 23.17 11.4 3.25
84349170 36123 39.57 15.15 7.85
76452164 17875 21.63 13 7.05
69370971 14432 19.17 15.05 3.1
69507225 19126 25.33 13.5 2.25
1.5E+008 39814 23.7 16.85 11.45
96464560 31337 29 35 20.05
48469407 8546 15.6 15.4 2.55
76955831 28855 33.34 17.55 -4.15
1.7E+008 79755 40.86 32.95 20.25
38943677 17397 39.08 7.95 0.3
62727029 17271 23.9 14.5 11.5
59475675 12975 18.67 18.4 -2.2
58833188 21251 31.15 10.5 2.85
1.4E+008 39910 24.71 26.7 20.8
47109275 20902 36.7 20.7 14.55
57452728 23544 33.52 17.9 5.95
54158630 19026 28.63 11 -3.25
87812089 25794 24.26 20.45 -3.65
65044536 13004 16.39 9.55 2.9
56713154 15815 22.89 21 6.85
55834813 20170 29.49 19.65 -17.1
93555724 17383 15.49 29 6.75
60236242 23883 32.7 15.15 -9.5
82563537 28270 28.63 25 -22.35
93775084 32046 29.56 35.2 -30.25
68351957 19801 25.32 26.45 22.8
1.1E+008 44437 34.91 27.55 12.8
55994641 20461 31.14 14.05 -10.15
41141205 13133 27.25 12.75 10.25
77600065 36676 40.39 11.75 0.65
43516153 14882 29.18 15.6 -10.8
1.1E+008 52296 42.2 11.6 -3.05
1.3E+008 87472 57.92 17.4 9.1
63434275 23185 31.18 11.8 9.8
88841994 31991 30.45 11.6 -4.5
88053904 32486 31.2 15.6 4.55
76975227 34477 37.87 10.9 -1.85
85423449 27277 26.87 16.45 1.2
2.1E+008 93206 37.15 27 -4.95
1.5E+008 44457 24.87 30.15 -19.25
3.2E+008 173155 47.68 39.7 -35.4
5.8E+008 96414 14.75 51.95 19.6
1.1E+008 51348 39.71 15.45 8.8
2.0E+008 106439 45.88 28 -19.55
80416760 21449 23.28 26.05 16.9
59386863 16459 23.77 15.5 9.15
3.2E+008 18166 4.85 26.65 -10.6
59360110 15086 21.89 25.35 -3.2
1.3E+008 64612 43.41 24.7 -16.4
81670728 28724 30.97 39.1 -18.85
92368535 32052 30.77 33.45 -18.45
58275378 14289 22.21 28.15 -7.4
1.6E+008 53408 29.52 36.4 19
1.3E+008 50458 35.49 49.7 -47.3
58284229 20197 31.79 32.5 -24.25
48636821 14191 27.36 13.8 -1.5
75485970 10169 12.51 19.6 -3.1
1.1E+008 39170 35 16.7 -5.4
1.5E+008 57309 36.42 21.9 11.3
69114317 20292 27.21 16.95 4.1
1.1E+008 34423 30.16 17.8 7.45
5.1E+008 517997 92.28 11.45 2.9
86892668 20614 21.55 18.9 3.05
72641403 27751 34.31 25.75 20.35
44125566 10289 20.53 12.7 9.4
70080393 24935 31.12 25.5 7.35
64352261 25948 34.77 18.65 4.1
87847229 43987 42.79 23 -20.9
94966324 43178 39.53 27.8 -18.5
63918901 21450 29.8 13.3 -5.15
40366570 15758 34.81 16.35 -13.85
85098924 33262 35.31 17.05 4.5
69562436 26614 34.58 26.55 -22.5
72785687 23619 30.2 21.95 -7.85
62682174 18588 27.34 25.55 -11.3
65630663 13569 19.32 23.75 -6.35
1.1E+008 11163 9.26 29.6 -12.7
58266380 17012 27.69 25.15 -21.9
2.6E+008 220205 81.29 16.4 -6.45
1.7E+008 74224 43.25 30.3 16.45
1.4E+008 36465 25.3 26.85 -15.65
2.5E+008 62778 23.77 45.2 35.75
1.5E+008 38265 23.94 31 23.4
77225670 15454 18.59 31.45 -18.8
62942157 16991 25.1 14 -7.1
1.3E+008 43544 30.58 33.35 21.25
1.9E+008 32664 15.77 27.3 14.8
61773616 11860 17.02 12.75 -4.3
43034833 12423 25.76 20.45 -16.4
63144124 14270 20.5 24.55 -15.2
1.3E+008 39473 26.94 28 26.95
88443754 39502 39.99 30 -23.95
45951413 14485 28.47 11.4 -7.25
55290762 8739 14.36 26.75 -11.15
2.5E+008 156053 56.47 17 4.5
1.0E+008 25770 22.48 30.8 13.2
66754873 17376 23.22 13.9 1.5
1.1E+008 54512 44.23 25 -14.95
96316313 14513 13.5 17.7 6.35
85214311 17165 18.06 20.55 -10.55
83641416 22175 23.99 18 -2.05
75772930 25544 30.58 12.25 -2.6
1.1E+008 21804 18.49 18.2 3.6
87111738 32056 33.2 23.65 -14
1.0E+008 32874 28.84 22.3 2.45
89516731 33829 34.49 24.65 -19.75
79574225 28046 32.89 13.65 -7.2
1.1E+008 20775 18.23 20.4 7.6
6.1E+008 555547 85.55 19.2 -12.65
1.3E+008 38793 29.06 29.85 -23.4
2.4E+008 50118 19.63 21.3 16.05
3.3E+008 46697 13.3 29.3 2.05
5.0E+008 85784 15.94 57.75 45.4
3.0E+008 72218 21.41 24.65 5.7
7.1E+008 135710 17.4 63.25 -54.2
2.0E+008 32960 15.32 23 14.45
2.4E+008 51769 19.73 27.3 -10.05
2.7E+008 67169 22.29 46.55 36.95
3.4E+008 178958 47.31 32.1 -13.5
3.3E+008 84237 22.88 35 31.65
3.0E+008 80051 22.61 50.45 46
2.0E+008 106020 42.95 20.1 10.05
2.6E+008 123501 38.19 28.9 25.1
1.4E+008 51378 28.2 24.25 11.65
55365077 24496 33.54 12 3.75
25291071 9638 28.94 12.4 -1.8
21063092 7925 28.52 10.75 -1
31426942 15710 38.01 9 -0.5
26982162 10366 29.28 9.15 -4.4
22354897 7057 23.93 9.15 4.6
41702930 16089 28.9 12 -3.05
50889653 17052 25.4 14.05 -9.2
30129275 12777 32.49 9.95 -4.05
36961966 19025 39.29 18.2 15.6
50564659 18534 27.86 19.3 -8.35
40938559 12572 23.48 14.55 -0.95
32277141 9762 23.19 10.7 3.45
35503358 13445 29.47 25.95 -22
42476784 15540 29.03 22.4 -6.2
33335845 15901 38.18 9.55 -1.2
26702198 8381 25.03 9.2 -3.65
24651737 7330 23.9 19 -14
32007267 11444 29.08 7.5 -4.5
52004052 22331 35.23 13.75 2.1
49532963 17442 28.88 14.35 -5.05
77001577 31298 33.45 14.35 4.45
53607967 22528 34.14 17.8 12.25
39681719 14546 29.65 13.9 -5.2
1.1E+008 62942 48.25 31.7 22.25
37307730 19329 40.96 14 -8.3
85594677 51169 46.91 25 17.35
66929537 38968 44.59 8.25 4.3
40427095 21323 40.01 21 14.75
42677764 30231 53.08 10.15 -4.6
26182085 15533 44.84 9.95 -7.45
38087248 20946 41.84 9.55 -2.65
47167344 22612 36.53 14.45 7.4
23406543 14758 47.38 10.9 -9.5
77541957 50254 48.84 15.55 -1.15
26730859 11186 31.68 11.5 -8.05
2.3E+008 251566 85.12 10.75 -2.7
3.3E+008 354112 82.75 11.1 -1.6
48459966 16038 25.51 10.65 2.55
62417071 28384 34.83 11.9 7
81077675 53071 49.44 16.4 14.7
50382795 25264 37.37 10.9 4.55
48034499 17561 26.87 10.8 -1.8
81488303 34921 31.32 21.5 7.35
48769948 20561 30.67 16.5 6.5
50357461 22371 31.97 13.65 -1.35
1.2E+008 28202 17.28 11.15 -2.1
2.6E+008 100278 27.96 48.95 -41.1
10659080 8142 57.83 7.95 -2.1
25097300 11454 34.43 9.7 3.5
34840948 17257 36.85 20.85 11.85
19907262 7581 27.94 13.5 11.5
78201241 72080 67.36 16.8 -5.35
60952859 20026 24.22 22.8 0.5
38763857 9246 17.36 19.1 7.9
23109758 11310 35.18 10.3 -2.05
32459680 19845 44.41 18.5 -16.7
32138398 18760 43.07 12.15 5.45
26091933 11485 32.47 14.5 -1.3
53523132 19989 27.49 18.85 -0.7
30619631 10640 25.64 13 -9.2
28663165 11336 29.47 9.1 -3.15
43233644 12732 21.97 16.7 -3.15
43888219 19810 33.99 13.9 -7.8
57874825 24486 32.35 13.9 -9.9
1.1E+008 49742 35.21 23.9 19.15
56938399 24023 31.57 18.45 6.85
45690117 17043 27.4 23.55 11.1
90868657 66986 54.35 20.5 -12.45
46754653 23755 38.02 14.65 -4.6
36862403 19396 39.79 6.75 -3.05
27444614 8636 23.78 11.15 4.95
25845459 14765 42.99 6.9 -0.2
31190272 12499 30.39 7.95 2
74173875 28891 29.48 14.1 5.5
14136234 5925 31.37 6.7 2.6
1.1E+008 76194 52.14 13.15 4.4
66807499 31694 35.31 14.3 9.95
42946487 25146 43.12 8.75 -4.05
53580320 24571 33.79 10.95 2.4
47721093 32064 49.3 7.35 -1.9
53289638 37339 51.36 10.5 -6.6
41048602 21331 38.51 10.35 -1.2
1.1E+008 63714 44.64 10.6 5.75
1.1E+008 67206 46.61 15.6 6.7
93567819 54568 42.39 11.35 7.25
93707638 81089 61.81 17.45 10
69590390 60278 61.07 11.35 -7.65
47956927 28622 42.47 10 2.2
1.5E+008 157360 73.27 10.55 -8.1
73515694 35612 34.93 15.2 -5.9
89527611 36077 29.22 18.4 4.1
98844983 45391 32.91 15.65 -4.45
1.4E+008 72004 36.59 19 17.4
49127515 22739 32.36 9.95 -0.05
44358555 22138 34.82 11.45 -5.9
54968594 34638 44.11 7.75 1.95
91560159 49388 37.92 11 -7.95
1.2E+008 33311 20.46 29.1 3.55
78860216 33199 29.6 12.4 7.85
72963962 40726 39.1 10.9 3.8
2.0E+008 163381 55.68 20.7 12.05
1.0E+008 38544 25.67 18 -9.1
2.2E+008 48087 15.24 26.95 4.7
5.3E+008 85107 10.91 36.5 21.45
1.5E+008 74147 33.49 24 18.2
51462855 28054 34.85 12.5 8.3
40685959 22481 35.01 6.7 -1.5
51667689 38473 46.88 9.5 4.55
34593413 25927 46.98 9.2 5.3
26531735 13560 31.82 4.8 -1.55
25940619 12354 29.7 6 0.45
48474171 22415 28.82 9.9 3.45
34985259 20374 36.15 11.65 -6.15
44019923 17180 24.62 24 -22
1.2E+008 58214 30.15 19.95 9.9
81841977 26918 20.69 23.85 -0.1
52940267 22149 26.32 10.6 3.95
74108743 36587 31.05 11 -3.8
44857275 21673 30.16 9.4 1.2
57825235 32249 34.79 10.4 -1.65
17451980 10732 38.37 9.5 -7.3
82606915 29276 22.35 6.75 -3.55
66046879 36657 34.6 18.6 7.25
26135502 10292 24.41 7.2 2.5
43195356 26614 37.95 9.25 -2.05
68553877 27213 24.53 16.25 -4.75
37160234 13735 22.96 12.55 7.5
54085695 27174 31.15 10.4 1.2
64521924 30140 28.78 15.65 -6.75
35805276 12481 21.71 11.35 -3.15
54061753 24757 28.55 11.8 5.7
46753559 21570 28.83 15.95 -9.8
44978043 22537 31.59 8.85 -5.05
1.0E+008 59203 36.75 11.15 -6.1
1.1E+008 67299 39.15 17.15 4.05
69217934 34379 31.13 11.75 3.05
98093078 45391 28.99 20.25 -14.85
90936823 39259 27.37 14.35 6.75
78201511 34365 27.98 17 -6.95
1.9E+008 63475 21.49 24.4 3.2
2.4E+008 122848 31.87 31.75 26.7
1.3E+008 87639 39.82 17.65 12.75
77235835 40508 31.22 15.8 -10
1.5E+008 67746 26.36 22 -10.55
4.0E+008 182110 26.68 54.05 46.4
45837029 30332 37.02 9 -4.9
31181936 20017 36.05 6.2 1.7
32148415 28551 49.76 4.85 0.5
72492460 57915 44.8 7.5 -3.3
72041968 52559 41.09 11.25 -1.75
36978928 28476 43.33 5.25 -1.5
48226882 30714 35.78 6.1 -1.75
66116227 36535 31.02 11 3.15
1.2E+008 97385 46.99 30.5 -21.95
2.0E+008 66251 19.81 32.1 -13.3
74784846 55561 43.51 10.5 8.85
30702744 17844 33.58 5.95 -3.65
64870534 35174 31.19 9.9 6.75
72189233 44193 34.62 13.2 12.05
74475632 73743 55.13 8.5 5.15
62270097 64721 57.58 8.45 1
43643132 30829 39.21 6.95 1.9
38606782 35927 51.77 9.25 -8.4
35685998 32074 50.21 6.35 -3.1
42038307 29499 39.7 13.65 -7.65
71315486 37100 29.29 15.5 3.9
1.0E+008 72544 40.68 22.7 -19.85
2.4E+008 67071 15.87 22.9 -2.4
59923688 47323 46.14 19.65 -12.8
31311433 24980 47.53 4.75 -0.2
40614361 25501 37.47 9.9 -2.55
40574771 26629 39.48 13.95 -6.7
37762775 21498 34.66 11.55 7.4
46775405 18644 24.41 13 -6.45
55577231 32505 35.36 19.55 3.4
35648046 15532 26.6 16.65 -6.65
63353660 42531 41.2 15 11.45
33031013 17118 15.7 10.05 2.25
20196571 11266 16.8 13.3 -5.5
58567621 25291 26.22 11.4 -4.8
49199243 36821 45.08 20.25 11.25
31116435 13906 26.65 13.6 -7.35
39495842 27309 41.48 12 -2.05
37495852 17392 27.95 13.1 3.65
39797596 18991 28.41 12.7 -2
64139925 41863 39.04 10.9 8.55
59109920 34803 34.92 11 -4
49386021 42626 50.68 15 9
57167237 50963 51.77 10.7 8.75
5372815 3844 41 3.65 1.55
70927418 33735 27.39 10.7 -3.6
85292470 50291 33.6 12.35 8.35
42578633 37313 48.98 7.2 5.05
51549554 29632 31.87 7 1.4
42304945 22936 30.09 8.8 -6.25
36934307 21702 33.06 7.55 -0.75
42928889 25567 33.5 7.5 -2.95
81560821 43094 29.52 10.5 2.95
55423460 29957 30.02 10.35 6.9
37933873 20572 29.86 6.4 0.2
35877057 27483 42.12 6.1 -2.65
27653561 15225 30.53 8.9 -5
50778086 47442 51.58 10.65 9.2
33869335 32025 51.55 8 -7
41941783 25469 33.27 13.95 -8.2
33996151 35187 57.61 5.85 -0.05
26198395 30130 63.8 4.55 -2.8
21516179 19691 50.83 3.9 -0.2
29286491 27685 52.38 4.5 -1.9
35768184 34352 53.45 4.4 -3.55
26183498 19581 41.82 5.9 -4.6
14716607 9371 35.88 7 2.6
12644394 6959 30.93 6.9 0.25
24849394 15346 34.48 8.35 1
25463629 19021 41.96 14.55 -12.15
1.2E+008 191589 91.63 6.2 4.35
1.3E+008 183902 82.98 7.4 -4.1
45447741 29477 36.8 15.5 -13.25
38767447 17708 26.58 13.9 -10.35
73177134 48193 38.37 17.1 15.6
33960198 31502 52.75 8.55 -1
26530045 19582 42.11 9 2.2
33328202 31186 53.37 9 -2.95
33897960 27764 46.61 8 -2.65
42255086 29646 39.82 12.4 2.95
73126283 55949 43.63 10.3 -1.05
2.8E+008 244598 48.9 28 -12.85
2.9E+008 168069 32.65 28.4 15.05
46323900 42885 52.24 11.85 3.55
38529280 31979 47 9.3 1.25
47629496 22102 26.04 14.35 3.95
70579534 27778 21.93 12.35 6.45
60343599 52010 47.85 15.1 -6.75
95189902 120401 70.7 9.7 5.5
1.6E+008 185676 64.87 7.9 7
59673526 53234 48.46 10.25 9.3
46279695 45140 52.77 11.1 -8.85
39462797 31039 42.99 8.25 -4.6
38021115 29741 43.22 7.45 -5.7
57621231 54930 52.98 5.35 -4.25
31227040 28824 51.62 4.6 0.15
43082306 45774 59.49 9.05 -4.45
44501341 57432 72.66 6 -1.65
1.1E+008 147811 72.74 8.45 5.25
27025887 18236 38.29 16.2 -11.25
16182568 9247 32.68 9.1 1.8
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 251.4 257.25 251.4 255.3 256.032 1479383 7209
29-Dec-16 254 254 250.2 251.15 251.2492 361412 3647
28-Dec-16 254 254.9 251 251.6 252.9531 504656 4409
27-Dec-16 249 254.45 246.9 253.3 250.1661 541661 4305
26-Dec-16 251.1 252 247.2 248.4 248.8062 428522 4302
23-Dec-16 253.55 254.7 250.2 251.95 252.9589 541785 5158
22-Dec-16 253 254.9 250.65 253 252.6959 619004 4895
21-Dec-16 252.4 255.15 251.3 253.35 253.5185 832961 5280
20-Dec-16 257.2 257.2 250.2 251.6 252.6953 644942 7663
19-Dec-16 256 258.95 255 257.2 257.944 1334064 4046
16-Dec-16 258.4 259.95 255 255.6 256.694 746087 6319
15-Dec-16 259 261.6 257.6 260.35 260.2368 3102874 7131
14-Dec-16 265 265 260.05 260.65 262.0675 368330 4535
13-Dec-16 263 265.5 262.5 264.75 264.3725 478669 4542
12-Dec-16 268.7 268.7 263.95 264.65 265.7327 490480 5554
9-Dec-16 263.75 269.5 263 268.35 265.5833 2117386 10217
8-Dec-16 260.8 263.05 258.7 262.2 261.174 601684 5227
7-Dec-16 262.5 264.35 251.25 258.45 260.0256 1115281 8908
6-Dec-16 261.1 262.75 259.8 261.2 261.2535 1251795 5417
5-Dec-16 259.95 261.25 257.75 260.75 259.7347 720347 4910
2-Dec-16 258 264.5 256.1 259.65 260.175 1086172 8226
1-Dec-16 266.9 267.95 258.1 259.35 261.1079 1377223 8205
30-Nov-16 257 266.2 256.1 265 262.1852 1161890 9754
29-Nov-16 256 259.15 254.35 255.75 256.613 2103924 9759
28-Nov-16 257 257 253.75 255.35 254.7544 2517598 7506
25-Nov-16 261.9 262.1 257.25 259.85 258.8177 2862983 13215
24-Nov-16 264 264 258 259.65 260.346 866479 7944
23-Nov-16 265.35 265.8 260.65 265 263.543 1025488 6395
22-Nov-16 263 266.6 259.6 263.35 262.861 1176882 13175
21-Nov-16 266 267.4 255 261.55 260.3262 1963009 13599
18-Nov-16 269.4 269.4 262.5 264.55 266.5099 1533287 7315
17-Nov-16 267 270.55 264.15 267.7 268.2751 1175391 9477
16-Nov-16 275.55 278 264.25 266.25 273.0544 3774597 13401
15-Nov-16 278.3 280.65 266.3 269.3 273.5697 1496795 12164
11-Nov-16 289 294.25 275.1 277 283.7023 3981095 15034
10-Nov-16 289.5 298.2 286.7 292.55 292.3307 2061020 16808
9-Nov-16 257 284.7 254.9 281.55 272.4326 3630985 37479
8-Nov-16 281.6 287.4 278.35 283.2 282.47 3225485 14424
7-Nov-16 276 280.95 272.55 278.75 275.3463 2312746 15412
4-Nov-16 271.1 272.6 265.6 269.7 269.4715 897041 6571
3-Nov-16 272.1 276.3 268.6 269.8 271.7611 2554142 7342
2-Nov-16 270.05 273 268.85 271.85 270.6733 1227990 8200
1-Nov-16 279.95 279.95 274.65 275.35 277.6415 1643369 5703
30-Oct-16 278.95 279.3 275.65 277 277.8429 145616 1876
28-Oct-16 282.6 282.6 276 277.1 279.2239 2162321 8910
27-Oct-16 277.75 284.75 275.1 283.95 279.9632 1004352 7817
26-Oct-16 286.6 286.6 276.95 278.55 279.7464 2863773 11971
25-Oct-16 286.35 291.5 284.7 289.1 287.8661 1251983 11753
24-Oct-16 279.5 286.45 278 284.55 283.2636 3277498 12537
21-Oct-16 276.9 280 273.95 277.7 276.7091 1861283 11557
20-Oct-16 266 278.6 266 277.5 275.3453 1956937 16610
19-Oct-16 271.3 271.5 263.35 265 265.9659 1143356 9880
18-Oct-16 259.9 271.3 259.8 270.4 265.1923 3530805 20391
17-Oct-16 244 259.55 244 258.55 256.2698 4291951 26448
14-Oct-16 241.2 242.8 240.1 241.85 241.7411 624448 5757
13-Oct-16 249 249 239.15 241.2 241.4659 1633958 11466
10-Oct-16 251.1 253.1 249.25 250.1 251.0439 483662 4140
7-Oct-16 251.5 253.9 248.4 250.6 250.734 1464444 6116
6-Oct-16 257.5 257.5 249.5 251.6 253.1259 791885 6689
5-Oct-16 260 260.7 254.7 255.65 256.574 1710287 7085
4-Oct-16 257 259.85 255 258.2 257.5412 983400 8293
3-Oct-16 254.65 256.8 250.1 256.05 253.4891 1476907 12259
30-Sep-16 249.45 253.35 247 252.3 251.542 1462477 10883
29-Sep-16 263.4 263.65 243.8 251 251.3204 4073297 25710
28-Sep-16 261 262.3 259.15 260.8 261.2599 1724547 7714
27-Sep-16 262.5 266.5 259.5 260.8 261.3947 1793913 11757
26-Sep-16 270.4 270.4 262.5 263.2 264.3175 2966089 17501
23-Sep-16 275.55 276.35 270.1 271.8 273.0047 2407639 13858
22-Sep-16 276 277.5 272.4 275.55 275.6114 1407210 9312
21-Sep-16 272.55 272.9 266.95 269.65 270.0619 750823 6433
20-Sep-16 272.9 274.1 269.25 272 271.6187 608427 4925
19-Sep-16 269 272.6 268.1 271.85 271.443 812161 6175
16-Sep-16 273 275.6 266.4 267.55 270.2825 1811766 9935
15-Sep-16 272 273.85 268.45 270.65 270.095 694551 5649
14-Sep-16 268 273.7 266.5 271.6 271.5044 917405 7884
12-Sep-16 267 270.1 263 268.75 267.9282 2899820 21319
9-Sep-16 277 277 270.05 274.15 273.4819 1472021 9801
8-Sep-16 278.95 280.6 275.6 276.35 278.4587 1335893 16236
7-Sep-16 273.1 283.6 272.2 278.15 277.4668 3198509 24204
6-Sep-16 262 273.2 262 272.45 264.2063 4028863 16516
2-Sep-16 262 264.3 260.25 261.35 261.9068 616529 5493
1-Sep-16 257.95 263.9 257.95 260.9 261.8737 946079 9999
31-Aug-16 257 260.6 256.8 257.7 258.5358 1081853 9105
30-Aug-16 251.4 257.5 251.4 256.15 255.0554 912596 11363
29-Aug-16 245.95 252.5 244.8 250.4 248.1522 792040 8126
26-Aug-16 248.95 249 243.4 245.25 245.8386 779978 7668
25-Aug-16 248.9 250.15 246.1 247.15 248.4611 450270 4772
24-Aug-16 250.15 251.65 248.15 248.9 250.0756 525486 4895
23-Aug-16 251.3 252.1 248.9 250.15 250.1193 710201 5387
22-Aug-16 254.7 255.8 248.95 252.15 252.0395 632314 5646
19-Aug-16 253.1 255.6 251.7 254 254.0088 1032684 9718
18-Aug-16 248.1 253.85 247.75 252.85 252.1701 1239343 8530
17-Aug-16 248.7 251.35 245.1 247.3 248.2833 1057628 10906
16-Aug-16 249.15 249.45 243.9 248.7 247.1705 753018 7301
12-Aug-16 244.15 247.6 241.3 245.95 245.3813 795074 7428
11-Aug-16 240 243.5 237.35 242.35 240.9786 625004 6985
10-Aug-16 246.65 246.65 238.55 239.3 241.0925 787185 7407
9-Aug-16 245.4 248.45 244.5 245.35 246.2427 621847 6162
8-Aug-16 246.9 247.6 244.7 245.25 245.9156 566007 6014
5-Aug-16 243.25 248.8 243.25 246.1 246.2872 3781990 10648
4-Aug-16 244.05 245 236.95 240.65 239.249 1847787 12751
3-Aug-16 245.4 247.2 240.5 242 244.9299 1751003 9892
2-Aug-16 250 250.9 245 245.35 246.8117 1263606 15976
1-Aug-16 257 261.45 248.5 249.2 252.4034 3893020 27024
29-Jul-16 271 271.2 262 262.85 264.8161 1458157 13532
28-Jul-16 273.4 274 270.4 272.1 272.3848 1032482 9203
27-Jul-16 262.3 273.6 262.3 269.9 269.7731 1362428 14685
26-Jul-16 269 269.6 260.4 262.05 265.0313 899555 6784
25-Jul-16 263 270.8 260.75 269.15 264.2944 5510668 7781
22-Jul-16 262 264.5 258.8 263.55 261.8274 489062 4856
21-Jul-16 267 269.05 261.4 261.9 263.8712 838114 7953
20-Jul-16 267.5 268.35 265.55 267.6 267.2675 384889 5276
19-Jul-16 265 270.25 263.25 269.15 267.9545 894839 8373
18-Jul-16 266 271.25 262.9 263.6 267.4553 1086764 10604
15-Jul-16 270 270 263.6 265.2 266.1855 838271 8734
14-Jul-16 261.8 269 259.75 268.25 264.92 1064310 10416
13-Jul-16 262.8 267.9 259.3 261.15 264.8209 4392550 16994
12-Jul-16 252 262 250.8 261.55 256.8284 2395927 16276
11-Jul-16 246 250.65 246 249.85 249.6468 808236 8183
8-Jul-16 243.6 244.15 239.65 241.55 241.1123 784346 7060
7-Jul-16 245.3 247.2 243.85 244.45 245.6444 472110 4325
5-Jul-16 250.4 251 244.4 245.3 247.8105 948714 8798
4-Jul-16 242 248.5 241 247.55 245.9459 830632 8540
1-Jul-16 242.8 242.8 239.6 240.4 241.2542 537745 5011
30-Jun-16 239.25 242.4 239 240.2 240.9123 656342 8062
29-Jun-16 235.4 238.2 234.4 236.5 236.1174 662983 6090
28-Jun-16 231.4 234.15 230 233.1 232.1131 722591 8680
27-Jun-16 231.25 234.6 229.95 232.85 232.8806 889622 10724
24-Jun-16 229.9 232.8 221.35 231.05 226.75 2854161 23935
23-Jun-16 239.8 241.45 236.1 240.85 238.6626 895995 7684
22-Jun-16 239.45 242.25 236.05 238.7 239.2974 664988 6480
21-Jun-16 240.05 240.95 236.35 238.2 238.9548 702138 6905
20-Jun-16 234.5 239.5 233.9 238.25 237.5396 776769 8057
17-Jun-16 241.9 242.25 235.1 238.35 238.8354 1063133 11331
16-Jun-16 243.5 243.85 238.5 239.6 240.4839 1348604 11575
15-Jun-16 246.7 249.55 241.55 248.35 246.0219 1226431 10367
14-Jun-16 247.45 247.45 244.6 245.35 245.8235 536929 5773
13-Jun-16 248 248.3 242.75 244.1 244.1337 927027 10575
10-Jun-16 254 257.6 251.6 252.65 253.9486 931630 10010
9-Jun-16 257.4 259 253.25 254.55 256.1867 927637 11972
8-Jun-16 254.6 261 252.75 257.6 257.6423 1295416 15059
7-Jun-16 244.2 254.5 244.2 253.85 250.6025 1587322 21421
6-Jun-16 244 245.85 242.15 243.35 243.6911 582153 6037
 3-Jun-16 243 246.2 242 243.65 244.3665 897947 9540
2-Jun-16 239.1 242.25 237.55 241.25 240.5586 666058 6626
1-Jun-16 244.7 245.55 239.1 240.1 241.8851 876269 6978
31-May-16 247.05 248.9 241.6 245.2 245.0591 1358705 12038
30-May-16 244 246.65 239 244.7 243.7923 1471327 14620
27-May-16 239.75 247.95 238.55 243 244.2561 1486025 18424
26-May-16 235.1 242.45 233 240.7 238.326 1205882 14469
25-May-16 227 234.9 226.8 234.45 232.1796 1315013 15977
24-May-16 221.05 224.9 221.05 224.4 223.5604 623211 6565
23-May-16 222 223.85 220.3 220.95 221.7235 960839 6444
20-May-16 225.55 226.3 219.5 220.05 222.1052 1474479 15606
19-May-16 226.5 228.35 224.45 225.55 226.4887 996288 9725
18-May-16 223.75 227.15 221.85 226.25 225.0672 937563 8318
17-May-16 225.05 227.7 222.55 226.25 225.8292 1639076 11431
16-May-16 227.05 227.35 218 224 220.8563 2233754 15810
13-May-16 231 231 223.55 226.55 226.4639 2144620 14191
12-May-16 228.1 233.25 228.1 231.85 230.2866 1594157 13373
11-May-16 220 226.25 218.65 224.1 223.532 1218837 12055
10-May-16 225.8 227.45 222.65 225.5 225.3246 1034824 11249
9-May-16 220 226 219.25 225.3 223.2106 1253156 15299
6-May-16 213.85 220 213.2 218.15 216.8035 1654112 14094
5-May-16 215 219.7 213.9 214.85 216.4112 1412844 11458
4-May-16 219 220.8 213.25 214.75 217.344 3652455 21347
3-May-16 226.15 230 220.3 221.35 225.8735 1656827 14956
2-May-16 228 230.65 225.4 226.95 227.3883 1694135 17769
29-Apr-16 240.1 244 231.4 236.6 237.4779 5765894 51916
28-Apr-16 245.5 248.15 239.05 240.15 241.7101 1797111 11988
27-Apr-16 251 251 243.2 244.8 247.5068 1362418 12830
26-Apr-16 252 254.7 246.5 254.1 251.2393 1114015 11504
25-Apr-16 253.85 255.3 251.15 253.1 252.874 771328 7242
22-Apr-16 257 257.15 250.25 251.95 252.3121 887492 8324
21-Apr-16 246 257.65 245.3 253.05 252.9724 2203915 24280
20-Apr-16 238.95 239.8 234.05 238.15 236.965 860990 9406
18-Apr-16 243.1 243.55 234.7 236.75 236.9747 690021 8915
13-Apr-16 232.3 244.1 232.3 241 240.2278 1738068 19621
12-Apr-16 225 230.7 224.1 228.65 228.3269 800841 10246
11-Apr-16 222.8 225.5 219.25 224.8 222.4051 961208 10765
8-Apr-16 220.25 223.75 219.5 221.4 221.8606 500398 7621
7-Apr-16 223 224.2 219.15 220.15 221.5472 970255 12811
6-Apr-16 227 227.9 220 222.8 223.2142 942984 13451
5-Apr-16 236.95 237.4 224.5 225.5 230.358 2161336 23005
4-Apr-16 240.4 241 234.75 238.5 238.031 689762 8286
1-Apr-16 235.85 239.8 232.5 238.6 235.967 1192255 16420
31-Mar-16 238 241 233.65 236.55 237.5291 1458157 15374
30-Mar-16 227.85 238.9 227 237.45 233.057 1029830 10644
29-Mar-16 224.2 227 222.2 223.35 224.7691 840184 6513
28-Mar-16 234.9 234.9 223.8 225.25 227.6005 902933 7082
23-Mar-16 232 235 230.9 234.3 232.975 622090 5887
22-Mar-16 235.4 235.4 230.7 233.7 233.0452 829054 7556
21-Mar-16 233 235.4 231.5 234.8 234.1754 1821924 10689
18-Mar-16 228.5 231.1 226.25 230.35 229.0504 1824320 13718
17-Mar-16 230 235.4 225.05 227.55 231.407 1774018 17144
16-Mar-16 220.2 227.3 218.5 226.45 222.7924 1141387 9257
15-Mar-16 223.1 224.8 220.6 221.35 222.2891 839219 7965
14-Mar-16 218.1 222.55 217.3 221.7 218.1987 5981765 11261
11-Mar-16 214.9 218.5 212.6 213.8 215.2278 747589 7519
10-Mar-16 217.6 218.65 214.55 215.45 216.3499 1113329 10492
9-Mar-16 213 217.8 210.1 216.3 214.3173 1166738 12195
8-Mar-16 220.85 220.85 214.35 216.85 217.0762 1185853 11165
4-Mar-16 221.4 224.3 218.9 220.5 221.6287 1316001 12992
3-Mar-16 218.5 220.15 214.15 217.9 217.5899 2309459 14560
2-Mar-16 211 221.25 210.4 220.2 217.2416 3119136 27297
1-Mar-16 195.1 206.7 193.8 205.1 201.8136 2224216 21657
29-Feb-16 185 195.7 181.7 190 189.2611 3013676 27603
26-Feb-16 184.65 185.95 180.8 184.85 183.3286 1554674 12140
25-Feb-16 188 188.95 181.6 183.35 184.7064 3211061 14712
24-Feb-16 189.2 191.1 185.9 187.05 188.3476 2713148 14685
23-Feb-16 199.7 199.8 190.4 192.1 192.9358 2090849 11773
22-Feb-16 198 201.2 196.5 198.45 198.5266 2277999 9873
19-Feb-16 195.9 201.45 195.3 198.55 199.4199 1446428 11764
18-Feb-16 194.4 199 193.2 196.1 196.2267 3137758 15973
17-Feb-16 196 197.1 188.8 190.7 192.0505 3741816 23118
16-Feb-16 206.6 208 195.3 196.8 200.2261 4406636 16516
15-Feb-16 194.7 207.15 194 203.4 202.1351 2917420 17557
12-Feb-16 198.4 198.4 190.6 194.2 193.7365 4797852 25943
11-Feb-16 204 206.9 197.95 199.35 201.4767 4318593 25310
10-Feb-16 203.7 209.4 202.1 207.15 204.3021 4483002 16746
9-Feb-16 204.35 211.35 201.1 209.3 207.5573 1779010 13536
8-Feb-16 211 215.4 206.2 208.55 211.236 2786271 15182
5-Feb-16 205 210.8 203.85 209.2 207.3905 1481850 12268
4-Feb-16 207 207.6 200.75 204.05 203.9485 1409503 13730
3-Feb-16 207.5 208.5 202.85 204.1 205.7987 1267155 13493
2-Feb-16 218 219.55 210 210.6 214.6083 1876266 19764
1-Feb-16 227.65 229 215.9 217.15 221.2597 1418451 18558
29-Jan-16 216 233.9 216 230.1 225.5695 3017284 22265
28-Jan-16 238 239.35 231.15 232.95 233.8399 841435 6584
27-Jan-16 238 239.1 234.7 236.95 236.6774 628649 8786
25-Jan-16 235 238.45 234.3 236.15 236.4414 819768 12075
22-Jan-16 233 234.9 230 232.75 232.6191 893998 9153
21-Jan-16 226 233.55 224.2 226.2 228.3821 1109403 11440
20-Jan-16 225.8 226 220.2 224.15 222.7934 615631 7967
19-Jan-16 225 230.75 224.75 228.8 229.0393 715091 8324
18-Jan-16 224.55 228.65 217.8 222.7 223.4756 1056978 10362
15-Jan-16 236 236.85 222 224.55 229.4066 1032865 11531
14-Jan-16 234.9 239.8 231.95 235.3 235.5819 1114551 14719
13-Jan-16 238.3 242.75 231.1 238.8 237.1017 1143074 9087
 12-Jan-16 240.1 241.95 235.7 236.85 237.5426 1665557 8578
11-Jan-16 242.75 243.85 238.1 239.5 240.8936 1035064 9097
8-Jan-16 245.75 247.75 244 244.95 246.0586 779886 7412
7-Jan-16 246 247.8 242 247 245.3835 1053392 8591
6-Jan-16 256.4 256.6 249.65 250.1 251.8573 2114015 14352
5-Jan-16 258 258 251.65 256.75 255.2305 1305563 9519
4-Jan-16 262.9 262.9 254.75 255.55 256.7726 1315286 8281
1-Jan-16 261 263.5 258.1 263 261.3263 1000098 9124
31-Dec-15 263.65 263.85 260.25 261.45 262.8152 941759 4953
30-Dec-15 263 265 262.1 263.1 262.9622 1344299 7735
29-Dec-15 264.4 266.5 261.5 265.2 264.0845 861516 8517
28-Dec-15 258.8 264.9 258.8 264.15 263.6165 1205272 6969
24-Dec-15 262.5 263.5 257 257.8 259.7686 673078 5465
23-Dec-15 259.9 262.85 259.15 261.8 261.5256 1305347 6503
22-Dec-15 257.05 263.5 255 259.5 260.737 1752284 11975
21-Dec-15 251 259.3 250.3 258.2 257.5556 1776057 9177
18-Dec-15 253 253 249.25 250.1 251.5784 1324766 11717
17-Dec-15 254.75 255.3 250.4 253.05 252.4 4045194 10245
16-Dec-15 247.9 253.5 243.7 252 251.0898 1777721 10708
15-Dec-15 248.5 248.5 242.95 246.35 245.6419 1449662 13626
14-Dec-15 248.5 251.9 245.5 248.95 249.5699 1497242 10007
11-Dec-15 260 261 247.5 249.35 252.1678 3731492 28893
10-Dec-15 261 261.95 255.95 258.65 258.5451 1110900 11340
9-Dec-15 261.6 262 258.2 259.5 259.8411 1102739 9706
8-Dec-15 262.7 262.7 259.75 261.45 261.2669 810307 9832
7-Dec-15 264 264.55 261.2 263.2 262.8625 462610 6264
4-Dec-15 263.7 264.95 260.45 261.45 262.3144 633877 6486
3-Dec-15 269.4 270 264.35 266 267.7254 661089 8622
2-Dec-15 274.8 275 268.8 270.3 270.9961 358467 4189
1-Dec-15 275 276.65 273 273.6 274.7607 516626 5859
30-Nov-15 268.4 277.2 268.4 274.1 274.0981 571477 8281
27-Nov-15 265.15 270.45 264.55 269.6 268.6245 594855 7827
26-Nov-15 263.95 267.65 263.5 264.4 265.9868 330529 6039
24-Nov-15 264 265.4 260 263.45 263.7797 580071 7548
23-Nov-15 267 267.65 260 265.1 264.9671 1048124 8364
20-Nov-15 264.85 270 263.55 264.8 266.8937 517037 6084
19-Nov-15 263.1 268 263 266.15 266.058 495016 5935
18-Nov-15 267 268.35 259.5 260.25 263.6671 737223 6974
17-Nov-15 271.2 272.25 265.1 267.35 268.4581 1237562 10952
16-Nov-15 261.25 268.25 259.9 267.2 265.2387 677019 8168
13-Nov-15 260.5 262.6 259.45 261.7 261.4722 772406 6714
11-Nov-15 264 265.9 263.25 264 264.3929 296410 4256
10-Nov-15 262.6 266.4 261.1 262.4 263.7598 642649 5888
9-Nov-15 259.9 264.9 256.15 262.9 261.7425 989779 10080
6-Nov-15 269.9 269.9 265.2 267.45 267.6671 704082 7152
5-Nov-15 272.7 273.4 268.8 270.15 270.7787 579973 5928
4-Nov-15 281 281.1 272.5 273.4 276.4854 446851 5408
3-Nov-15 280.9 282.7 277.6 279.15 280.5426 405942 5756
 2-Nov-15 277 281.3 276.45 279.3 279.3987 753399 11722
30-Oct-15 272.25 279.6 270.5 277 275.4954 1986439 18422
29-Oct-15 272.9 274.2 270.3 271.45 272.2851 373325 5396
28-Oct-15 280 280.2 269.35 271.5 273.7723 748727 10236
27-Oct-15 284.7 285.9 282.3 283.7 283.9518 214751 3101
26-Oct-15 288 289.7 283.8 285.2 285.8861 305884 3720
23-Oct-15 285 289 284.9 286.15 286.8013 354414 5156
21-Oct-15 286.15 287.75 278.9 282.25 282.953 381919 5434
20-Oct-15 287.2 289.45 284.35 286.15 287.1499 472795 6539
19-Oct-15 290 290.05 286 287.2 287.6665 328576 4233
16-Oct-15 285.7 292.65 282.6 290 288.2197 666774 8376
15-Oct-15 284 286.9 283.6 286.15 285.6432 437179 5417
14-Oct-15 284.05 285.4 282.05 282.85 283.5076 378602 4500
13-Oct-15 287 289.6 284.85 287.4 287.2632 355241 3725
12-Oct-15 288 291.4 285.25 287.7 288.7541 450041 6009
9-Oct-15 281 287.85 280.65 286.1 285.574 748856 9261
8-Oct-15 282.9 282.9 277.5 278.45 279.005 469836 5783
7-Oct-15 282 283.9 277.45 282.9 280.7649 564021 6886
6-Oct-15 283.55 284.9 280.1 282.75 282.5343 683477 7368
5-Oct-15 271 281.4 271 280.45 277.2106 899682 12785
1-Oct-15 273 273.9 266.5 267.35 269.2209 961710 8804
30-Sep-15 271 272.5 265.7 270.25 269.0701 979885 11563
29-Sep-15 264.9 272.6 256.65 268.85 265.3094 2613009 28832
28-Sep-15 271.9 272.95 266.55 268.55 270.1465 1100121 10943
24-Sep-15 271 273.7 267 268.55 270.6092 880219 10717
23-Sep-15 267 275.2 264.4 273.9 270.6958 1136024 12533
22-Sep-15 278 280.5 269.2 270.65 276.0593 1450185 11673
21-Sep-15 274 280.65 271.55 279.4 277.5762 614361 6523
18-Sep-15 276 285.35 275.6 278.05 281.5782 1399274 15508
16-Sep-15 272.5 274 269.25 272.9 272.4718 1150084 8178
15-Sep-15 273.8 273.8 267.2 269 269.2881 1532501 11964
14-Sep-15 266.8 273.25 263.2 272.05 270.1848 1306416 13022
11-Sep-15 267.7 269.9 264.4 267.25 266.6938 1690844 12500
10-Sep-15 260 269.5 256.45 267.45 261.4285 1514226 14332
9-Sep-15 267.8 268.7 262.85 264.4 265.5045 1726212 13583
8-Sep-15 251.05 262.5 249.35 261.1 257.5676 1438949 14475
7-Sep-15 259.35 261.6 248 249.25 254.518 2732642 21449
4-Sep-15 264.7 265.2 254.8 257.85 258.0274 1918195 19008
3-Sep-15 268 269.7 262.2 266.85 267.3471 2180565 19091
2-Sep-15 275.25 276 263.7 265.25 268.1921 2352824 21594
1-Sep-15 275 278.25 268.4 271.65 272.1941 2384401 18965
31-Aug-15 283 284.4 277 278.1 280.6114 682107 9326
28-Aug-15 285.5 289.25 282 283.55 285.8087 729867 9039
27-Aug-15 285 285 280.45 283.6 283.2708 2379553 15449
26-Aug-15 282 282.15 276.05 278.45 278.9372 1791066 11989
25-Aug-15 276 284.9 267.4 283.5 275.4672 2795467 18716
24-Aug-15 280.55 284.7 267.65 269.85 278.1553 3238695 33626
21-Aug-15 293.7 297.7 288.9 296.1 292.9655 691524 9108
20-Aug-15 302 306.65 295.95 298.3 301.2805 837455 8114
19-Aug-15 301.5 305.1 300.9 303.85 303.4531 471244 5955
18-Aug-15 303.8 304.35 297.8 300.95 300.2533 677355 8269
17-Aug-15 302.6 304.65 297 302.95 301.9802 588164 7381
14-Aug-15 293.55 303.4 292.1 302.3 299.0428 1370987 13575
13-Aug-15 294 298.65 290.75 291.85 293.2123 1157448 17944
12-Aug-15 300.85 301 290.35 291.75 294.3676 939517 13006
11-Aug-15 310 310 300.8 302 304.4595 621659 7569
10-Aug-15 311 314 307.1 309.75 311.0191 420323 5676
7-Aug-15 311 312.6 308.5 310.15 310.8482 351235 4233
6-Aug-15 313.9 313.9 307.7 311.3 309.9319 544870 6911
5-Aug-15 314.1 319.7 309.05 311.1 313.1183 914478 10103
4-Aug-15 313 315 307.35 314.1 312.3688 1230700 14020
3-Aug-15 305.45 313.95 304.3 312.8 310.3968 1796657 23850
31-Jul-15 293.9 308.9 293.6 302.5 303.313 4320287 31855
30-Jul-15 290 293.65 287.75 290.95 291.3608 1074278 10008
29-Jul-15 288 289.9 284.15 289.2 287.6291 1117656 9514
28-Jul-15 291.35 295.25 282.8 285.05 287.9501 1350056 23000
27-Jul-15 300.4 300.4 290.1 291.2 293.1968 958354 15746
24-Jul-15 313.95 313.95 299.5 300.5 303.8747 2145083 20380
23-Jul-15 317.5 318 312.2 312.9 314.2879 520076 9551
22-Jul-15 312.4 317.55 309.7 317 316.2653 1618200 5585
21-Jul-15 316.8 317.25 310.5 311.4 313.9277 472382 5021
20-Jul-15 318.1 319.75 312.3 315.85 315.491 653586 7444
17-Jul-15 318.05 321 316.5 317.4 318.6978 551717 7014
16-Jul-15 315.5 318.3 314.8 317.25 316.8326 795053 8289
15-Jul-15 314.8 316 313.3 314.65 314.7526 334525 3606
14-Jul-15 316.45 317.35 312.7 313.75 314.5423 311699 4804
13-Jul-15 315.15 317.2 312.9 316.05 315.2785 598504 5762
10-Jul-15 313.4 314.85 309.9 313.1 312.2285 1147032 9531
9-Jul-15 307 310.8 305.85 309.15 308.9082 445282 6076
8-Jul-15 308.5 311.65 306.45 307.7 308.6159 651788 9798
7-Jul-15 314.8 318 311.55 312.6 314.4223 652557 7711
6-Jul-15 309 316.7 305.35 315.25 311.1302 929563 8429
3-Jul-15 312.95 315 311.1 314.35 313.6344 422776 5261
2-Jul-15 314 315.25 311.1 312.95 313.0514 809117 6703
1-Jul-15 308.1 313.5 308.1 312.15 310.3863 1335801 11314
30-Jun-15 310.9 313.7 304.4 308 307.9432 777896 10001
29-Jun-15 303 313.1 300.2 311.35 305.68 1449109 12460
26-Jun-15 315.4 315.4 307.6 311.25 309.8193 2464957 11593
25-Jun-15 317.4 319.65 314.5 315.5 316.9645 857832 10572
24-Jun-15 313.75 320.45 312.9 317.4 317.3841 664006 8168
23-Jun-15 315 316.85 312.25 313.85 314.0611 1318992 12112
22-Jun-15 306.55 316 306 315.15 312.3709 1095754 13388
19-Jun-15 302.55 306 302.55 304.6 304.5347 1057696 4562
18-Jun-15 304.1 305.7 302.55 303.25 304.0512 537766 7582
17-Jun-15 304.7 304.7 300 301.1 302.301 988770 6425
16-Jun-15 298 303 293.95 301.9 297.2824 913699 9705
 15-Jun-15 297.8 300.45 293.05 299.1 298.4554 901764 8452
12-Jun-15 288.95 296.8 287.25 295.85 292.1252 873706 10138
11-Jun-15 296 297.35 286.65 288.55 289.2321 1765762 12698
10-Jun-15 287.1 294.25 287.1 292.4 292.4113 1672586 11156
9-Jun-15 283.25 287.95 282.5 287.1 286.419 1464547 12061
8-Jun-15 286.2 287 280.55 283.25 283.1618 1461648 12415
5-Jun-15 292.95 292.95 283.3 284.5 287.695 2519028 20489
4-Jun-15 292.45 292.95 285.9 290.85 289.7634 1787810 18757
3-Jun-15 305 305 291 296 296.4315 1273776 17425
2-Jun-15 317 317.6 303 304.65 310.2336 1007055 14970
1-Jun-15 317.8 319.2 316 316.35 317.3331 2068179 5728
29-May-15 317.45 319 315.1 317.3 317.1577 700932 9091
28-May-15 315 315.95 311.75 314.55 313.8085 438267 5251
27-May-15 309.1 314.5 307.5 313.35 311.6693 623404 7468
26-May-15 312.7 312.95 308.85 309.95 310.071 426802 6675
25-May-15 312 314.05 310.7 312.15 312.3217 372117 5624
22-May-15 314.05 318 311.5 313.4 315.4741 665190 7899
21-May-15 320 320.85 312.6 313.4 314.6928 741897 8166
20-May-15 316.8 320.85 316.5 318.75 319.3549 587581 7518
19-May-15 314.6 318.9 312.1 315.2 315.6166 915745 8620
18-May-15 314.15 316.65 313.2 316.1 315.099 461063 7197
15-May-15 315.1 316.7 311 312.7 313.5231 808694 8812
14-May-15 318.7 318.7 311.5 315.1 314.3893 868005 11275
13-May-15 310.05 319 306.5 317.45 313.5805 1246948 13934
12-May-15 323.5 324.15 307.1 308.55 312.3561 681278 11239
11-May-15 319.1 325.5 319.1 323.4 323.0005 556577 10281
8-May-15 310.4 318.8 310 316.95 315.136 785019 20270
7-May-15 314 314.5 300.75 304.5 306.5043 1178474 29264
6-May-15 328.5 337.35 310.3 312.1 317.6061 866269 26879
5-May-15 330.9 331 327 328.35 328.9227 425928 10660
4-May-15 332 336.5 326.1 329.15 331.4718 562079 17890
30-Apr-15 331 333.25 325 331.25 329.0951 760630 19437
29-Apr-15 327.15 334.8 326.8 330.15 331.5654 1743178 39538
28-Apr-15 304 328.25 303.4 326.65 318.9184 3112344 56882
27-Apr-15 313.7 313.7 296.95 302.4 305.9845 2230677 36088
24-Apr-15 312 312.95 307.4 308.1 308.9718 789689 15599
23-Apr-15 313.5 315.8 309.9 311.8 312.2346 655423 14642
22-Apr-15 312.65 314.8 303.5 312.95 310.3068 851259 21790
21-Apr-15 312 316.5 310 310.85 312.9937 607296 15055
20-Apr-15 312.1 317.2 308.25 311.05 313.0937 630530 15556
17-Apr-15 314.1 315 308.6 310.1 311.2002 3914696 17009
16-Apr-15 316.95 317.45 310.55 312.25 312.7713 776250 16677
15-Apr-15 318.1 322.35 313.35 315.3 318.9004 798098 21640
13-Apr-15 319.55 320 316 316.9 317.7401 740225 15597
10-Apr-15 319.5 321.75 317.5 318.25 319.015 693402 15233
9-Apr-15 318.4 321.95 317.05 320.6 319.9522 778631 16915
8-Apr-15 318.8 319.75 314.7 315.4 316.4849 707880 17050
7-Apr-15 322 322.6 315.1 317.45 318.5955 1146507 21939
 6-Apr-15 325 325.45 319.5 321.3 321.803 814950 14229
1-Apr-15 315 323.75 314.75 322.9 319.1523 615718 14253
31-Mar-15 320.25 322.6 313.85 315.3 318.5237 818541 18020
30-Mar-15 316.5 318.95 313.5 318.35 316.897 775411 16853
27-Mar-15 312.05 316.1 308.4 314.4 312.0541 1000205 20886
26-Mar-15 310.7 313.5 302.8 307.55 310.1474 1189132 26558
25-Mar-15 312 318.9 311.3 316.75 316.1 811731 17186
24-Mar-15 311.5 316.6 309.5 312.05 313.1587 950154 19194
23-Mar-15 321.7 322.15 313.15 314.15 317.8985 1035023 19549
20-Mar-15 329 329.5 318 319.1 323.0725 1248169 28423
19-Mar-15 340 342 328.35 330.2 336.6747 1154662 24376
18-Mar-15 333 336.5 331.1 334.65 333.9727 686262 13641
17-Mar-15 333.7 335.6 330.2 334.3 332.9898 756241 14279
16-Mar-15 329.4 332.7 325.7 331.4 329.2575 765121 22241
13-Mar-15 345 346.2 329 330.25 336.4698 1302518 32434
12-Mar-15 337.5 339.7 334.65 338.1 337.0854 834368 17800
11-Mar-15 333 336.95 329.25 332.85 332.7067 746471 19859
10-Mar-15 332.95 337.55 330.5 333.8 334.5402 727979 20283
9-Mar-15 343.8 343.8 331.85 332.7 336.0987 961439 23843
5-Mar-15 346.9 349.85 340.15 347.75 344.8022 837951 25237
4-Mar-15 360 365 345.45 348.5 354.9068 1513236 37002
3-Mar-15 348.7 349.25 344.05 348.4 346.699 587015 14841
2-Mar-15 351 351.95 340.9 348.85 347.3313 1172056 28443
28-Feb-15 340.2 347.5 331.8 345.55 340.4108 1745162 43626
27-Feb-15 324 336.5 323.2 335 330.3353 990319 21916
26-Feb-15 325.05 326.05 320.35 321.35 322.4161 1059938 18117
25-Feb-15 327 331.05 321.3 322.2 326.3877 803344 24841
24-Feb-15 330.1 331.3 324.6 325.85 327.7254 1297160 23887
23-Feb-15 333.05 334.55 327.1 328.95 331.4828 727605 15829
20-Feb-15 335.95 338 328.6 331.15 332.2733 1884748 54673
19-Feb-15 342.5 344 332.1 338.6 336.8635 911519 20271
18-Feb-15 339 344 339 342.3 342.3064 561580 16425
16-Feb-15 347.5 347.9 336.45 338.15 341.273 739497 23278
13-Feb-15 343.6 345.9 340.4 343.85 343.2152 707865 20516
12-Feb-15 338 341.3 330.15 339.35 334.4479 925633 20318
11-Feb-15 334.35 339.9 333.5 334.7 336.9086 982073 25439
10-Feb-15 319.6 335 316.55 331.05 328.0195 2237193 48905
9-Feb-15 328.7 328.7 318.5 320.35 322.1263 1230441 34644
6-Feb-15 336 340 328.5 329.95 333.1911 1065624 28665
5-Feb-15 341.8 345.5 332.8 335.75 339.9953 1567308 42092
4-Feb-15 347.45 347.45 340.45 344.25 343.7718 1250427 30369
3-Feb-15 351.85 356.6 345.2 346.55 350.366 1264676 32988
2-Feb-15 361 361 350.1 351.75 353.3598 1503639 47273
30-Jan-15 383 383.9 354.8 361.15 366.4404 2114900 54069
29-Jan-15 381 381.7 375.65 379.95 378.3654 609137 17475
28-Jan-15 383 393.3 381 383.85 386.401 891730 24481
27-Jan-15 375 385 372.45 383.7 379.5769 701751 20025
23-Jan-15 375 375.85 369.05 370.45 371.5791 527987 19215
 22-Jan-15 369 372.1 364.65 369.25 368.9133 547932 15680
21-Jan-15 366.45 370.95 365.15 368.4 367.5551 836051 21375
20-Jan-15 360.7 368.35 360 366.9 363.8449 849875 19507
19-Jan-15 354.5 362 353.5 360.75 359.0572 505803 13592
16-Jan-15 352.85 354.45 347.5 353.9 351.7473 461330 11462
15-Jan-15 352.2 356.25 348 352.65 352.2283 1088255 25318
14-Jan-15 340 341.85 335 337.15 337.6519 684841 20607
13-Jan-15 347.25 348.75 340 341 343.71 621227 15061
12-Jan-15 343.95 347.75 339 346.45 343.4569 532700 14845
9-Jan-15 349.9 350.6 337.3 342.1 342.5441 954410 21256
8-Jan-15 344.9 348.5 341.25 347.25 344.5871 772541 20910
7-Jan-15 345.8 347 335.5 338.7 339.5782 1094164 30678
6-Jan-15 360 360 346.15 347.85 351.5064 894885 32121
5-Jan-15 365 367.1 361.5 363.1 364.3656 475745 13173
2-Jan-15 352 363.4 352 362.6 360.2304 486333 13422
1-Jan-15 355.45 355.45 350.3 352.7 352.2301 249724 7454
31-Dec-14 351 354.6 350.7 353 353.0779 412898 7246
30-Dec-14 351.6 351.85 347.25 350.8 349.7165 288112 8335
29-Dec-14 350 354.5 348.55 349.4 351.5121 251913 7114
26-Dec-14 354 356.5 348.2 351 351.7312 339248 8848
24-Dec-14 353 356.75 351.7 353.15 353.9643 350198 8882
23-Dec-14 358.75 361.7 351.4 353.05 356.4588 465924 13519
22-Dec-14 356.5 360.35 351 358.85 354.634 398144 10694
19-Dec-14 348.5 356.9 347 355.4 352.3037 814433 15002
18-Dec-14 341 346.25 339.35 345.2 342.9265 554753 12604
17-Dec-14 330 338 319.5 332.5 331.5363 1699999 26117
16-Dec-14 342 342.65 329.3 330.65 333.5586 742788 21065
15-Dec-14 343.1 349 342.5 345.5 345.6304 433994 10503
12-Dec-14 347.85 351 344.9 346.6 347.9369 468821 11662
11-Dec-14 352.7 352.95 344.15 347.9 348.4134 536131 14195
10-Dec-14 348.8 354.9 346.85 352.5 352.0533 1151925 13095
9-Dec-14 355 358 349.15 350.4 353.0648 436385 14040
8-Dec-14 362.65 362.75 353.35 354.65 356.7619 586625 13964
5-Dec-14 364 365 358 359.45 362.2729 536306 14154
4-Dec-14 363.3 366.3 358.45 361.85 362.2546 1456846 32473
3-Dec-14 1768.7 1796.8 1761.05 1793.1 1783.518 181437 12336
2-Dec-14 1757.9 1775 1735.1 1770.55 1759.777 197684 14084
1-Dec-14 1761.1 1776.45 1750.4 1757.55 1765.499 239390 10694
28-Nov-14 1725.5 1776.65 1725.5 1754.6 1762.522 188434 12548
27-Nov-14 1714.9 1731.8 1707 1722.3 1715.873 150477 11362
26-Nov-14 1727 1734 1707.45 1711.95 1717.974 271252 15754
25-Nov-14 1774 1774 1725.3 1737.1 1744.076 179764 14492
24-Nov-14 1740.1 1778 1740.1 1772.95 1765.579 235477 14439
21-Nov-14 1690 1742 1678.5 1734 1721.874 217233 15041
20-Nov-14 1683 1694 1676 1689.1 1684.147 74909 5791
19-Nov-14 1681 1703.95 1671.95 1682.15 1686.064 158714 9432
18-Nov-14 1675 1687 1672.2 1681 1680.613 120428 7801
17-Nov-14 1689.7 1689.7 1663.05 1673.65 1672.294 119121 13025
14-Nov-14 1689.8 1698.75 1685 1695.2 1693.372 144442 5794
13-Nov-14 1710.1 1715 1686.5 1692.3 1697.797 150588 9990
12-Nov-14 1691 1713.4 1690 1706.4 1706.093 121965 8434
11-Nov-14 1667 1689.95 1658.2 1684.05 1672.712 174303 10845
10-Nov-14 1685.4 1685.4 1663.75 1667 1671.78 137547 7033
7-Nov-14 1675 1693.2 1662.05 1685.6 1679.286 121614 9931
5-Nov-14 1650.3 1679.7 1647.05 1672.3 1663.581 177394 12528
3-Nov-14 1628 1650 1612.2 1642.05 1633.912 154012 11525
31-Oct-14 1613.9 1632 1600 1625.45 1614.064 342505 24742
30-Oct-14 1602.7 1620 1584.7 1611.5 1605.131 303951 22504
29-Oct-14 1610 1611 1594.65 1603.9 1602.411 120208 9325
28-Oct-14 1576.55 1606.9 1576.55 1601.2 1599.838 147033 12736
27-Oct-14 1581.5 1587.6 1561 1572.4 1577.917 139217 6971
23-Oct-14 1580 1583.15 1572.3 1576.25 1578.176 18058 2082
22-Oct-14 1590 1595 1562.8 1570.85 1574.921 99099 8025
21-Oct-14 1542 1581.95 1542 1577.6 1566.051 175920 12817
20-Oct-14 1541.1 1547.8 1526.25 1537 1536.522 124975 8307
17-Oct-14 1468 1510 1468 1505.6 1494.058 174976 11938
16-Oct-14 1470 1493.65 1453 1463.7 1476.769 127794 7996
14-Oct-14 1485.55 1488 1452 1476.7 1474.552 177399 11761
13-Oct-14 1450 1479.9 1437.3 1476.55 1457.892 236362 11128
10-Oct-14 1475 1481.65 1456.05 1460 1468.608 101968 6865
9-Oct-14 1456 1494.45 1456 1487.9 1481.025 167397 10368
8-Oct-14 1433 1455 1428 1449.65 1444.079 106768 8086
7-Oct-14 1422 1454.85 1416.45 1430.1 1432.446 230110 10315
1-Oct-14 1440.35 1443.05 1419.1 1428.45 1430.321 111470 8830
30-Sep-14 1458 1465.9 1426 1435.25 1447.34 252738 14197
29-Sep-14 1485 1485 1453.25 1457.45 1465.789 123111 7632
26-Sep-14 1470 1482 1435 1478.05 1459.363 264156 17442
25-Sep-14 1517 1519.45 1453.4 1466.85 1476.499 214862 19429
24-Sep-14 1534 1549.8 1499.45 1516.6 1527.205 235281 17113
23-Sep-14 1577 1591.9 1535.1 1538.45 1554.391 187870 15834
22-Sep-14 1565 1594 1557 1577.3 1579.316 105080 7996
19-Sep-14 1567.2 1575 1557 1570.45 1567.19 86781 6402
18-Sep-14 1526.5 1567.8 1522.95 1565.35 1552.381 105967 8708
17-Sep-14 1531.05 1543.75 1524 1529.1 1533.428 94022 8069
16-Sep-14 1552.5 1557.85 1520 1526.3 1538.421 89869 7756
15-Sep-14 1560 1561.15 1539 1551.9 1549.525 123126 10096
12-Sep-14 1572.05 1573.35 1557 1564.95 1563.647 120670 8512
11-Sep-14 1576 1584.75 1561.5 1565.9 1573.211 160242 14768
10-Sep-14 1561 1578 1548.55 1571.4 1563.397 298030 21601
9-Sep-14 1566.9 1566.9 1540 1547.7 1547.893 91437 7060
8-Sep-14 1555 1572 1550.5 1568.2 1561.603 78471 5807
5-Sep-14 1572 1581 1537 1548.35 1554.372 176752 11072
4-Sep-14 1584.7 1585 1543 1571.25 1562.525 141127 10808
3-Sep-14 1600 1600 1573.15 1579.25 1581.516 160283 9494
2-Sep-14 1598 1617.85 1586 1590.9 1601.468 170358 13714
1-Sep-14 1553 1603 1553 1598.85 1588.039 179991 11469
28-Aug-14 1545 1563 1545 1556.55 1557.157 160169 9029
27-Aug-14 1521.15 1548.9 1521.15 1540.95 1539.346 136716 8330
26-Aug-14 1485 1516.8 1482.7 1510.05 1503.953 146641 8806
25-Aug-14 1540 1555.25 1507.8 1514.35 1527.22 162425 12876
22-Aug-14 1544 1556.05 1535.4 1537.7 1546.15 99479 6889
21-Aug-14 1540.7 1562.9 1527.85 1544.3 1548.706 148891 9554
20-Aug-14 1546.2 1550 1533.25 1542.5 1541.443 101977 7738
19-Aug-14 1538.1 1559.8 1526.2 1543.05 1543.005 370833 23093
18-Aug-14 1485 1535 1482.75 1529.85 1512.164 274662 21371
14-Aug-14 1461 1488.15 1458 1477.6 1476.703 143430 10156
13-Aug-14 1460 1465.75 1445.4 1452 1453.309 97215 8676
12-Aug-14 1450 1467.75 1440.1 1463.8 1453.33 92663 7495
11-Aug-14 1443.35 1452.5 1433.5 1440 1444.479 83480 5128
8-Aug-14 1433 1440.6 1412 1437.35 1427.667 154949 11573
7-Aug-14 1447 1467 1441.3 1445.2 1453.003 143109 10500
6-Aug-14 1479 1484 1442.1 1446.85 1458.838 135726 12318
5-Aug-14 1495 1498.4 1466.55 1485.5 1482.715 176950 14469
4-Aug-14 1498.95 1500 1480.65 1491.35 1491.03 111935 7779
1-Aug-14 1461 1504.7 1459.4 1476.4 1485.756 275960 19970
31-Jul-14 1492 1505 1465.4 1473 1488.214 333612 21633
30-Jul-14 1451.5 1495.65 1446 1489.55 1478.485 138152 9365
28-Jul-14 1480 1481 1444 1451.5 1459.466 113940 6333
25-Jul-14 1503 1504.5 1471.3 1475.9 1483.816 86776 7360
24-Jul-14 1507 1509 1490.6 1505.25 1501.666 159412 11436
23-Jul-14 1492 1512.2 1491.85 1505.8 1503.668 325248 24745
22-Jul-14 1486 1488.45 1467.1 1483.2 1478.782 126708 8753
21-Jul-14 1484.9 1495 1476.2 1482.6 1486.924 139612 9758
18-Jul-14 1439 1484.7 1436 1477.2 1464.907 195771 15480
17-Jul-14 1459 1460.2 1441.6 1448.7 1449.825 108645 7750
16-Jul-14 1408.05 1468 1408.05 1459.05 1452.464 981863 20091
15-Jul-14 1360.5 1401 1358.9 1393.55 1385.709 293096 16471
14-Jul-14 1370.2 1370.2 1334.5 1344.3 1347.383 201543 15798
11-Jul-14 1392 1404.5 1350 1355.6 1375.828 185616 16733
10-Jul-14 1408 1458 1372 1390.85 1421.112 369731 21344
9-Jul-14 1413 1424.65 1395.1 1403.2 1412.091 117833 9009
8-Jul-14 1457.55 1464 1399 1412.5 1435.477 475321 8445
7-Jul-14 1463.05 1468 1442.35 1450.95 1451.841 461341 7683
4-Jul-14 1455 1466.6 1439.75 1462.45 1454.902 120919 7437
3-Jul-14 1452.3 1460.8 1450 1451.7 1457.433 185384 6682
2-Jul-14 1451.35 1460.55 1449 1452.25 1454.29 161032 10106
1-Jul-14 1422.1 1450.7 1422.1 1437.7 1438.335 157359 10138
30-Jun-14 1390 1430.15 1390 1418.45 1416.984 186429 13590
27-Jun-14 1406 1409.7 1377.75 1384.8 1388.99 219855 14196
26-Jun-14 1419 1430.4 1400 1403.3 1412.117 132777 10328
25-Jun-14 1438 1438.55 1416.15 1419.85 1422.505 90354 7135
24-Jun-14 1421.05 1445 1417.5 1438.6 1436.112 127649 14140
23-Jun-14 1399 1418.7 1398.1 1413.25 1410.188 149922 9732
20-Jun-14 1415 1425 1394.7 1398.8 1409.917 145989 10344
 19-Jun-14 1433 1436.45 1398 1411.5 1414.357 198135 13127
18-Jun-14 1450 1457 1412.75 1420.4 1433.352 204556 14643
17-Jun-14 1416 1451.5 1407 1449.1 1429.59 179807 11610
16-Jun-14 1428 1428.6 1402.1 1415.65 1414.863 207021 13004
13-Jun-14 1471 1479.4 1423 1429.55 1447.261 285751 15890
12-Jun-14 1477.9 1477.9 1448.5 1459.9 1456.588 153641 8904
11-Jun-14 1481 1501 1460.05 1468.2 1479.022 208438 10951
10-Jun-14 1491 1492.45 1473.5 1481.25 1479.937 137490 7631
9-Jun-14 1490 1510 1478.1 1486.6 1494.222 268244 19091
6-Jun-14 1471 1501 1460 1481.75 1484.482 271603 16844
5-Jun-14 1450.3 1470 1437 1460.95 1454.511 204414 13623
4-Jun-14 1462 1484.3 1444.85 1469.2 1468.932 208954 11822
3-Jun-14 1462.4 1477.3 1441.55 1458.25 1461.121 195157 14534
2-Jun-14 1414 1468 1410.4 1462.4 1441.746 394551 16961
30-May-14 1440 1447.5 1406 1418.4 1428.536 111746 8525
29-May-14 1456 1468 1427.1 1437.85 1448.439 123987 7640
28-May-14 1448 1468.85 1440.95 1456.15 1452.08 140885 11778
27-May-14 1448.6 1455.8 1428 1447.5 1442.135 146184 10685
26-May-14 1466 1497 1443 1452.55 1475.307 240197 18190
23-May-14 1457 1469.9 1445 1460.75 1456.635 165201 12042
22-May-14 1443.8 1483.9 1443 1451.35 1461.709 241764 24905
21-May-14 1450.25 1458.15 1422.5 1439.35 1439.898 177388 12255
20-May-14 1480 1487.2 1441.2 1449.4 1456.43 249065 16415
19-May-14 1487.3 1493.9 1448.1 1471.1 1472.348 333144 22809
16-May-14 1436 1590.35 1417.3 1464.8 1501.561 934689 68440
15-May-14 1410 1410 1382.8 1393.1 1395.11 251438 17818
14-May-14 1398.9 1413.9 1377 1409.65 1401.305 274375 19721
13-May-14 1413.1 1427 1394.25 1402.65 1410.821 317950 22344
12-May-14 1378.25 1413.85 1365 1399.25 1395.454 566260 28598
9-May-14 1290 1388 1281.35 1374.85 1340.396 517888 38226
8-May-14 1272 1296.75 1266.15 1289.4 1285.357 160411 11758
7-May-14 1273.9 1276 1257.7 1272.5 1267.892 169155 7995
6-May-14 1260.1 1279 1260.1 1274.55 1272.482 146568 8560
5-May-14 1254 1277.25 1238.85 1254.15 1258.754 162219 10136
2-May-14 1252 1264 1248.05 1251.8 1253.828 177601 10563
30-Apr-14 1262 1278.95 1235 1244.8 1254.306 252350 11548
29-Apr-14 1275 1276.8 1251.3 1262.05 1262.136 133781 9014
28-Apr-14 1270 1283.75 1250.95 1273.85 1271.61 268100 11268
25-Apr-14 1300 1317.85 1258.2 1269.3 1283.836 416116 30258
23-Apr-14 1276 1304.3 1276 1299.05 1297.135 202379 11662
22-Apr-14 1281 1295.9 1270.3 1287.9 1285.723 267869 18245
21-Apr-14 1265 1291.15 1257.9 1281.55 1274.186 243717 14134
17-Apr-14 1236.25 1273 1227.2 1262 1256.122 358351 17631
16-Apr-14 1216.7 1236.95 1215 1222.3 1226.169 149520 9388
15-Apr-14 1236.35 1240.6 1214.4 1218.05 1226.715 93373 7528
11-Apr-14 1238 1241.1 1227.05 1235.5 1233.178 222041 12012
10-Apr-14 1251 1268.95 1239.3 1246.15 1255.705 212855 12089
9-Apr-14 1210 1262.35 1210 1259.55 1235.679 192767 10912
 7-Apr-14 1225 1269 1192 1209.05 1209.43 95410 5416
4-Apr-14 1232 1244.8 1215.75 1230.35 1230.289 340419 7637
3-Apr-14 1242.15 1243.05 1225.6 1235.2 1232.42 450761 10821
2-Apr-14 1231 1251 1231 1242.55 1243.562 313121 7909
1-Apr-14 1245 1258.5 1219.1 1223.8 1234.08 277105 12406
31-Mar-14 1270.15 1272.05 1241 1245.45 1253.44 131794 6527
28-Mar-14 1266 1270 1250 1258.75 1257.955 234337 6898
27-Mar-14 1253.25 1272.9 1246.5 1259.5 1262.617 432909 11519
26-Mar-14 1265.3 1268.4 1251.5 1256.9 1259.003 273629 6786
25-Mar-14 1239.4 1258.7 1234 1252.55 1249.131 265871 9925
24-Mar-14 1204.5 1248 1204.5 1242.4 1239.753 512371 18487
22-Mar-14 1193 1204.9 1193 1197.95 1199.45 9957 564
21-Mar-14 1209.75 1213 1193.75 1199 1199.715 524373 8293
20-Mar-14 1206 1219 1197 1200.9 1203.433 257982 6944
19-Mar-14 1210 1223 1203 1210.25 1213.5 261627 9500
18-Mar-14 1212.2 1231 1199.8 1204.8 1215.588 196464 7985
14-Mar-14 1203 1218.7 1188.45 1213.75 1199.653 357690 10987
13-Mar-14 1210.7 1241.25 1210 1218.25 1225.741 370248 12986
12-Mar-14 1192.25 1223 1183 1210.75 1208.684 354458 12872
11-Mar-14 1195 1231.9 1191.15 1198.45 1204.567 551170 16077
10-Mar-14 1182 1214.2 1182 1193.8 1199.662 407332 14456
7-Mar-14 1136 1230.45 1136 1201.3 1197.239 747049 30376
6-Mar-14 1103.2 1139.4 1103.2 1133.65 1123.432 303223 11957
5-Mar-14 1073 1100 1065.9 1097.15 1085.553 233573 10400
4-Mar-14 1033.25 1072 1033.25 1068.3 1059.786 223378 10516
3-Mar-14 1039.4 1050.6 1022.25 1029.65 1035.386 147081 8890
28-Feb-14 1040.5 1048 1030.95 1043.7 1041.796 129344 6807
26-Feb-14 1034 1039.9 1028.05 1036.4 1034.022 83803 3449
25-Feb-14 1040.25 1048.8 1025.1 1030.7 1036.947 197482 6357
24-Feb-14 1021 1042 1018.4 1036.2 1033.222 194443 6043
21-Feb-14 1013.75 1032.65 1012.8 1024.75 1024.243 228687 9112
20-Feb-14 1016 1021.35 1006.6 1008.45 1011.806 108136 4568
19-Feb-14 1033.5 1042 1027.4 1030.65 1033.615 144929 6574
18-Feb-14 1011 1046 1004.4 1037.75 1033.406 275887 14117
17-Feb-14 990 1014 988.85 1009.45 998.906 152650 7557
14-Feb-14 986 991 970 988.4 980.0867 168740 6960
13-Feb-14 1001 1008.9 977 981.2 993.0734 174835 7301
12-Feb-14 977 1001 975.95 999.25 993.9196 294291 11784
11-Feb-14 964.95 972.9 962.2 969.1 968.8086 107258 5011
10-Feb-14 966 968 956 959.55 962.4745 129799 5373
7-Feb-14 970 970.5 951.7 961.75 961.4864 211491 8742
6-Feb-14 969.85 974.9 946 957.6 956.3792 326474 12954
5-Feb-14 974.8 977 955.1 966.15 963.7752 257171 10057
4-Feb-14 950 973.4 944.25 970.1 960.9893 257962 11915
3-Feb-14 984.3 984.3 956 963.7 967.2555 227470 9472
31-Jan-14 984 995 970 988.5 981.9926 222847 9633
30-Jan-14 985 992.55 965 974.75 978.5813 486139 12710
29-Jan-14 1030 1040.95 996.2 1001.95 1021.907 624662 18812
28-Jan-14 1011.55 1029 978.65 1019.15 1008.376 402397 18100
27-Jan-14 1036 1038.55 1008 1010.05 1016.766 247160 10232
24-Jan-14 1068 1073.75 1052.9 1057.95 1060.486 147308 5740
23-Jan-14 1091 1091 1072 1079.1 1079.406 201221 6965
22-Jan-14 1080 1090.5 1069.05 1087.05 1081.741 289218 12189
21-Jan-14 1050.25 1085 1048.7 1078.8 1069.998 393330 22032
20-Jan-14 1035 1047.5 1028 1044.1 1040.159 156885 5361
17-Jan-14 1050.1 1061.9 1032 1035 1045.476 333186 8757
16-Jan-14 1068 1075.85 1048.9 1060.85 1056.894 296522 7082
15-Jan-14 1041.5 1068.45 1041.5 1058.35 1058.832 314792 10226
14-Jan-14 1054.9 1060.4 1027 1037.55 1045.168 179313 6164
13-Jan-14 1028.85 1062.45 1027 1056.2 1048.19 218157 7677
10-Jan-14 1050.75 1055 1015 1024.55 1034.767 273730 9928
9-Jan-14 1060 1065.25 1042.8 1051.5 1057.185 369874 5994
8-Jan-14 1059 1063 1042.6 1054.05 1054.645 212358 7582
7-Jan-14 1044.9 1059.1 1025.1 1049.95 1041.985 373958 12229
6-Jan-14 1066 1066.4 1035 1040.7 1044.124 350403 9950
3-Jan-14 1063 1074.8 1046 1067 1060.088 362808 12961
2-Jan-14 1097 1118 1070 1075.1 1099.046 327317 11597
1-Jan-14 1102 1105.9 1092.35 1097.4 1097.489 83230 2909
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
3.8E+008 394407 26.66 5.85 3.9
90804482 105222 29.11 3.8 -2.85
1.3E+008 96764 19.17 3.9 -2.4
1.4E+008 116155 21.44 7.55 4.3
1.1E+008 129042 30.11 4.8 -2.7
1.4E+008 173531 32.03 4.5 -1.6
1.6E+008 195235 31.54 4.25 0
2.1E+008 432136 51.88 3.85 0.95
1.6E+008 237405 36.81 7 -5.6
3.4E+008 873537 65.48 3.95 1.2
1.9E+008 378413 50.72 4.95 -2.8
8.1E+008 2476402 79.81 4 1.35
96527336 157356 42.72 4.95 -4.35
1.3E+008 127091 26.55 3 1.75
1.3E+008 119704 24.41 4.75 -4.05
5.6E+008 1209491 57.12 6.5 4.6
1.6E+008 142079 23.61 4.35 1.4
2.9E+008 321712 28.85 13.1 -4.05
3.3E+008 491226 39.24 2.95 0.1
1.9E+008 157908 21.92 3.5 0.8
2.8E+008 215954 19.88 8.4 1.65
3.6E+008 681074 49.45 9.85 -7.55
3.0E+008 390786 33.63 10.1 8
5.4E+008 809826 38.49 4.8 -0.25
6.4E+008 1739426 69.09 3.25 -1.65
7.4E+008 1065828 37.23 4.85 -2.05
2.3E+008 171908 19.84 6 -4.35
2.7E+008 251600 24.53 5.15 -0.35
3.1E+008 271591 23.08 7 0.35
5.1E+008 729406 37.16 12.4 -4.45
4.1E+008 974960 63.59 6.9 -4.85
3.2E+008 369652 31.45 6.4 0.7
1.0E+009 2306102 61.1 13.75 -9.3
4.1E+008 521245 34.82 14.35 -9
1.1E+009 2626281 65.97 19.15 -12
6.0E+008 495063 24.02 11.5 3.05
9.9E+008 626182 17.25 29.8 24.55
9.1E+008 1667407 51.69 9.05 1.6
6.4E+008 1127283 48.74 8.4 2.75
2.4E+008 159848 17.82 7 -1.4
6.9E+008 1199875 46.98 7.7 -2.3
3.3E+008 534418 43.52 4.15 1.8
4.6E+008 1121021 68.21 5.3 -4.6
40458377 51556 35.41 3.65 -1.95
6.0E+008 1260790 58.31 6.6 -5.5
2.8E+008 187821 18.7 9.65 6.2
8.0E+008 1796097 62.72 9.65 -8.05
3.6E+008 267747 21.39 6.8 2.75
9.3E+008 2129544 64.97 8.45 5.05
5.2E+008 210342 11.3 6.05 0.8
5.4E+008 469907 24.01 12.6 11.5
3.0E+008 372930 32.62 8.15 -6.3
9.4E+008 1913154 54.18 11.5 10.5
1.1E+009 1529807 35.64 15.55 14.55
1.5E+008 173060 27.71 2.7 0.65
3.9E+008 714743 43.74 9.85 -7.8
1.2E+008 112022 23.16 3.85 -1
3.7E+008 957857 65.41 5.5 -0.9
2.0E+008 233723 29.51 8 -5.9
4.4E+008 962469 56.28 6 -4.35
2.5E+008 217400 22.11 4.85 1.2
3.7E+008 490208 33.19 6.7 1.4
3.7E+008 464410 31.76 6.35 2.85
1.0E+009 1508985 37.05 19.85 -12.4
4.5E+008 840299 48.73 3.15 -0.2
4.7E+008 879571 49.03 7 -1.7
7.8E+008 1655847 55.83 7.9 -7.2
6.6E+008 1290156 53.59 6.25 -3.75
3.9E+008 623959 44.34 5.1 -0.45
2.0E+008 209334 27.88 5.95 -2.9
1.7E+008 222690 36.6 4.85 -0.9
2.2E+008 326556 40.21 4.5 2.85
4.9E+008 892411 49.26 9.2 -5.45
1.9E+008 212301 30.57 5.4 -1.35
2.5E+008 215161 23.45 7.2 3.6
7.8E+008 1354583 46.71 7.1 1.75
4.0E+008 379336 25.77 6.95 -2.85
3.7E+008 557806 41.76 5 -2.6
8.9E+008 1202477 37.59 11.4 5.05
1.1E+009 3108279 77.15 11.2 10.45
1.6E+008 206528 33.5 4.05 -0.65
2.5E+008 252568 26.7 5.95 2.95
2.8E+008 267748 24.75 3.8 0.7
2.3E+008 373118 40.89 6.1 4.75
2.0E+008 213499 26.96 7.7 4.45
1.9E+008 252778 32.41 5.6 -3.7
1.1E+008 128134 28.46 4.05 -1.75
1.3E+008 116901 22.25 3.5 -1.25
1.8E+008 242684 34.17 3.2 -1.15
1.6E+008 136091 21.52 6.85 -2.55
2.6E+008 376285 36.44 3.9 0.9
3.1E+008 482914 38.97 6.1 4.75
2.6E+008 247875 23.44 6.25 -1.4
1.9E+008 257371 34.18 5.55 -0.45
2.0E+008 256682 32.28 6.3 1.8
1.5E+008 135611 21.7 6.15 2.35
1.9E+008 282592 35.9 8.1 -7.35
1.5E+008 149584 24.05 3.95 -0.05
1.4E+008 198628 35.09 2.9 -1.65
9.3E+008 2841372 75.13 5.55 2.85
4.4E+008 888774 48.1 8.05 -3.4
4.3E+008 963086 55 6.7 -3.4
3.1E+008 384891 30.46 5.9 -4.65
9.8E+008 2322806 59.67 12.95 -7.8
3.9E+008 359539 24.66 9.2 -8.15
2.8E+008 347164 33.62 3.6 -1.3
3.7E+008 287757 21.12 11.3 7.6
2.4E+008 359285 39.94 9.2 -6.95
1.5E+009 4728440 85.81 10.05 6.15
1.3E+008 104665 21.4 5.7 1.55
2.2E+008 250313 29.87 7.65 -5.1
1.0E+008 56527 14.69 2.8 0.1
2.4E+008 223944 25.03 7 4.15
2.9E+008 304777 28.04 8.35 -2.4
2.2E+008 189454 22.6 6.4 -4.8
2.8E+008 348200 32.72 9.25 6.45
1.2E+009 2667927 60.74 8.6 -1.65
6.2E+008 1096927 45.78 11.2 9.55
2.0E+008 309075 38.24 4.65 3.85
1.9E+008 210348 26.82 4.5 -2.05
1.2E+008 70400 14.91 3.35 -0.85
2.4E+008 298242 31.44 6.6 -5.1
2.0E+008 284987 34.31 7.5 5.55
1.3E+008 171369 31.87 3.2 -2.4
1.6E+008 163810 24.96 3.4 0.95
1.6E+008 175779 26.51 3.8 1.1
1.7E+008 192318 26.62 4.15 1.7
2.1E+008 156270 17.57 4.65 1.6
6.5E+008 759705 26.62 11.45 1.15
2.1E+008 280058 31.26 5.35 1.05
1.6E+008 125737 18.91 6.2 -0.75
1.7E+008 103390 14.73 4.6 -1.85
1.8E+008 151413 19.49 5.6 3.75
2.5E+008 277148 26.07 7.15 -3.55
3.2E+008 400679 29.71 5.35 -3.9
3.0E+008 309452 25.23 8 1.65
1.3E+008 73940 13.77 2.85 -2.1
2.3E+008 262125 28.28 5.55 -3.9
2.4E+008 137203 14.73 6 -1.35
2.4E+008 183210 19.75 5.75 -2.85
3.3E+008 347282 26.81 8.25 3
4.0E+008 405454 25.54 10.3 9.65
1.4E+008 198769 34.14 3.7 -0.65
2.2E+008 264233 29.43 4.2 0.65
1.6E+008 146434 21.99 4.7 2.15
2.1E+008 269186 30.72 6.45 -4.6
3.3E+008 202213 14.88 7.3 -1.85
3.6E+008 417383 28.37 7.65 0.7
3.6E+008 329306 22.16 9.4 3.25
2.9E+008 238876 19.81 9.45 5.6
3.1E+008 368038 27.99 8.1 7.45
1.4E+008 162693 26.11 3.85 3.35
2.1E+008 344581 35.86 3.55 -1.05
3.3E+008 529956 35.94 6.8 -5.5
2.3E+008 243482 24.44 3.9 -0.95
2.1E+008 120099 12.81 5.3 2.5
3.7E+008 629217 38.39 5.15 1.2
4.9E+008 899330 40.26 9.35 -3.05
4.9E+008 1032644 48.15 7.45 -4.45
3.7E+008 532121 33.38 5.15 3.75
2.7E+008 215448 17.68 7.6 4.1
2.3E+008 185415 17.92 4.8 -0.3
2.8E+008 228837 18.26 6.75 5.3
3.6E+008 528642 31.96 6.8 4.3
3.1E+008 367907 26.04 5.8 -0.15
7.9E+008 1907295 52.22 7.55 -4.25
3.7E+008 419893 25.34 9.7 -4.8
3.9E+008 399047 23.55 5.25 -1.05
1.4E+009 663047 11.5 12.6 -3.5
4.3E+008 282510 15.72 9.1 -5.35
3.4E+008 421226 30.92 7.8 -6.2
2.8E+008 175567 15.76 8.2 2.1
2.0E+008 152230 19.74 4.15 -0.75
2.2E+008 201230 22.67 6.9 -5.05
5.6E+008 601632 27.3 12.35 7.05
2.0E+008 143161 16.63 5.75 -0.8
1.6E+008 114311 16.57 8.85 -6.35
4.2E+008 511534 29.43 11.8 8.7
1.8E+008 169792 21.2 6.6 3.65
2.1E+008 230858 24.02 6.25 2
1.1E+008 116624 23.31 4.25 1.15
2.1E+008 309653 31.91 5.05 -2.85
2.1E+008 148687 15.77 7.9 -4.2
5.0E+008 738164 34.15 12.9 -11.45
1.6E+008 154514 22.4 6.25 -1.9
2.8E+008 207888 17.44 7.3 2.75
3.5E+008 364567 25 7.35 -1.45
2.4E+008 322184 31.29 11.9 9.6
1.9E+008 275093 32.74 4.8 -0.85
2.1E+008 236051 26.14 11.1 -9.65
1.4E+008 130402 20.96 4.1 2.3
1.9E+008 124576 15.03 4.7 -1.7
4.3E+008 1002952 55.05 3.9 1.8
4.2E+008 463507 25.41 4.85 1.85
4.1E+008 352524 19.87 10.35 -2.45
2.5E+008 231354 20.27 8.8 6.25
1.9E+008 201343 23.99 4.2 -1.75
1.3E+009 5015333 83.84 5.25 3.6
1.6E+008 132235 17.69 5.9 -1.1
2.4E+008 382762 34.38 4.1 -2.15
2.5E+008 301620 25.85 7.7 3.3
2.6E+008 271301 22.88 6.5 -4
2.9E+008 298293 22.67 5.4 -0.9
5.0E+008 892240 38.63 6 -0.6
6.8E+008 879467 28.2 10.85 9.2
4.5E+008 651400 29.29 12.9 10
5.7E+008 553494 18.37 14 5
2.9E+008 406322 26.14 5.15 0.2
5.9E+008 1558534 48.54 7.35 -4.65
5.1E+008 1276434 47.05 5.2 -2.15
4.0E+008 997570 47.71 9.4 -7.6
4.5E+008 1445375 63.45 4.7 0.45
2.9E+008 309799 21.42 6.15 2.65
6.2E+008 1346301 42.91 5.8 1.7
7.2E+008 1761422 47.07 8.3 -5.3
8.8E+008 2703985 61.36 12.7 -9.8
5.9E+008 1369245 46.93 13.15 8.7
9.3E+008 2124384 44.28 7.8 -4.2
8.7E+008 2374652 54.99 8.95 -4.65
9.2E+008 2914827 65.02 7.3 3.45
3.7E+008 555730 31.24 10.25 4.95
5.9E+008 1574849 56.52 9.2 -2.45
3.1E+008 439315 29.65 6.95 4.2
2.9E+008 267781 19 6.85 -2.95
2.6E+008 268937 21.22 5.65 -3.4
4.0E+008 451851 24.08 9.55 -7.4
3.1E+008 563659 39.74 13.1 -10.5
6.8E+008 979888 32.48 17.9 14.1
2.0E+008 352198 41.86 8.2 -5.05
1.5E+008 122117 19.43 4.4 -1.05
1.9E+008 256268 31.26 4.15 1.15
2.1E+008 232015 25.95 4.9 -0.25
2.5E+008 215244 19.4 9.35 0.2
1.4E+008 179565 29.17 5.8 -1.65
1.6E+008 266600 37.28 6 3.8
2.4E+008 233772 22.12 10.85 -1.85
2.4E+008 306740 29.7 14.85 -11.45
2.6E+008 217547 19.52 7.85 0.4
2.7E+008 213867 18.71 11.65 0.5
4.0E+008 921139 55.31 6.25 -3.25
2.5E+008 268657 25.96 5.75 -3.25
1.9E+008 246438 31.6 3.75 -0.8
2.6E+008 238557 22.65 5.8 1
5.3E+008 940896 44.51 6.95 -6.3
3.3E+008 454827 34.84 6.35 -1.25
3.4E+008 351782 26.75 8.15 -7.35
2.6E+008 395117 39.51 5.4 2
2.5E+008 454598 48.27 3.6 -2.2
3.5E+008 746108 55.5 2.9 0.1
2.3E+008 214116 24.85 5 0.8
3.2E+008 674250 55.94 6.1 5.35
1.7E+008 146241 21.73 6.5 -4.7
3.4E+008 656643 50.3 3.7 1.9
4.6E+008 811920 46.33 8.5 2.45
4.6E+008 1067301 60.09 9 7.2
3.3E+008 522184 39.42 3.75 -2.9
1.0E+009 3211160 79.38 4.9 -1.7
4.5E+008 838788 47.18 9.8 4.1
3.6E+008 644705 44.47 5.55 -2.15
3.7E+008 701645 46.86 6.4 0.45
9.4E+008 1388638 37.21 13.5 -10.65
2.9E+008 481810 43.37 6 -2.35
2.9E+008 458763 41.6 3.8 -2.1
2.1E+008 388121 47.9 2.95 -1.25
1.2E+008 146964 31.77 3.35 -0.8
1.7E+008 209737 33.09 4.5 -2.25
1.8E+008 179812 27.2 5.65 -3.4
97143172 110559 30.84 6.2 -4.5
1.4E+008 121144 23.45 3.65 -1.4
1.6E+008 132373 23.16 8.8 5.7
1.6E+008 113291 19.05 5.9 4.45
87916346 114096 34.52 4.15 0.45
1.5E+008 113142 19.5 5.4 -0.55
2.8E+008 412646 39.37 7.65 -1.9
1.4E+008 102455 19.82 6.45 -0.05
1.3E+008 115778 23.39 5 3.05
1.9E+008 189472 25.7 8.85 -6.75
3.3E+008 467556 37.78 7.15 -3.85
1.8E+008 135133 19.96 8.35 5.95
2.0E+008 333478 43.17 3.15 1.2
78368687 76999 25.98 2.65 0
1.7E+008 163361 25.42 5.3 -0.2
2.6E+008 296531 29.96 8.75 3
1.9E+008 145444 20.66 4.7 -2.45
1.6E+008 143265 24.7 4.6 -2.55
1.2E+008 124459 27.85 8.6 -7.6
1.1E+008 102796 25.32 5.1 -1.75
2.1E+008 229702 30.49 4.85 2.3
5.5E+008 557740 28.08 9.1 4.75
1.0E+008 94891 25.42 3.9 -1.45
2.0E+008 235266 31.42 10.85 -8.5
60978937 74196 34.55 3.6 -1
87447992 83843 27.41 5.9 -2.8
1.0E+008 70583 19.92 4.1 1.15
1.1E+008 114773 30.05 8.85 -3.9
1.4E+008 188212 39.81 5.1 -1.05
94520304 123560 37.6 4.05 -2.8
1.9E+008 261930 39.28 10.05 4.3
1.2E+008 115653 26.45 3.3 2.15
1.1E+008 105128 27.77 3.35 -1.2
1.0E+008 142429 40.09 4.75 0.4
1.3E+008 133688 29.71 6.15 -0.3
2.1E+008 248391 33.17 7.2 5.1
1.3E+008 103088 21.94 5.4 -4.45
1.6E+008 91077 16.15 6.45 0.9
1.9E+008 169804 24.84 4.8 -0.8
2.5E+008 287898 32 10.4 9.45
2.6E+008 402636 41.87 7.4 -5.65
2.6E+008 243873 24.89 6.8 -0.75
6.9E+008 466854 17.87 15.95 3.95
3.0E+008 432546 39.32 6.4 -3.35
2.4E+008 295112 33.53 6.7 -2.45
3.1E+008 305024 26.85 10.8 6.9
4.0E+008 657151 45.31 11.3 -7.35
1.7E+008 170292 27.72 9.1 5.4
3.9E+008 469738 33.57 9.75 2.05
3.1E+008 564956 49.12 4.75 0.4
4.1E+008 579684 37.83 6.6 -4.8
3.5E+008 524844 40.17 10.05 5.25
4.5E+008 690007 40.81 5.5 -0.45
4.0E+008 479921 31.69 13.05 7.45
4.6E+008 720380 41.73 5.85 -3.4
3.7E+008 317075 22.04 13.15 10.05
7.0E+008 1166972 42.7 13.6 -10.1
4.9E+008 748009 39 10.4 -6.85
5.8E+008 911040 41.78 7.5 -1.15
6.3E+008 1210192 51.44 12.3 -10
6.5E+008 1197571 50.23 9.85 -3.35
1.9E+008 214059 31.38 7.4 -4.9
2.1E+008 194170 26.6 7.25 -1.95
6.7E+008 1210504 50.87 4.55 -1.4
5.0E+008 893906 49.91 6.1 -3.55
7.7E+008 508924 18.21 17.5 7.5
9.0E+008 1650129 50.95 17.05 -10.7
2.0E+008 146043 21.12 8.8 2.4
2.5E+008 246015 29.38 10.7 -3.7
1.4E+008 100465 21.32 4.2 2.35
2.0E+008 294464 43.47 6.55 -2.85
1.8E+008 123950 21.07 7.65 0.35
4.1E+008 508320 37.08 11.3 8.75
3.4E+008 338528 29.25 7.9 -2.15
2.8E+008 327406 34.85 10.65 -9.1
1.9E+008 197260 31.73 9.2 -8
1.3E+008 116234 27.65 6.9 -1.25
1.1E+008 94833 27 4.1 -0.85
1.7E+008 149071 27.36 6.2 -2.6
2.9E+008 341758 37.37 10.65 -3
3.8E+008 257298 20.91 7.65 1.1
5.6E+008 653143 36.35 9.65 7.35
1.3E+009 2226611 51.54 15.3 8.6
3.1E+008 587792 54.72 5.9 0.95
3.2E+008 576934 51.62 5.75 1.2
3.9E+008 603565 44.71 12.45 -6.3
2.8E+008 398892 41.62 10.3 -9.2
6.5E+008 1020988 47.6 14.45 -13.45
1.6E+008 167063 32.12 5.8 -4.6
5.1E+008 173949 10.75 7.85 4.6
1.5E+008 168462 35.66 6.75 -5.4
2.1E+008 166639 25.5 7.45 -2.25
1.8E+008 112297 20.35 4.5 -0.65
2.5E+008 220158 27.69 3.5 1.75
1.1E+008 87945 26.29 2.7 -0.15
98042507 72757 23.34 4.65 -2.7
1.9E+008 256066 42.78 4.3 0.9
3.6E+008 584727 50.98 4.95 -0.3
1.4E+008 109410 24.57 4.95 2.15
2.0E+008 210201 32.25 5.2 -0.8
2.1E+008 223887 34.31 6.45 -2.2
2.9E+008 357891 38.5 11.35 6.25
1.3E+008 116660 27.59 3.9 1.4
2.5E+008 381787 47.19 4.15 -1.05
4.1E+008 726860 54.41 5.4 4.05
2.4E+008 148485 19.09 9.3 -2.9
4.4E+008 585299 40.39 12.9 8.35
7.6E+008 1571587 63.76 7.8 -4.15
2.7E+008 264056 30.78 5.15 -1.9
2.1E+008 220067 33.14 7.55 3.65
4.1E+008 617706 46.83 4.6 -1.15
3.4E+008 486742 44.42 10 8.6
3.2E+008 759221 71.78 3.45 2.05
1.6E+008 167111 31.08 3.15 -0.85
3.0E+008 616527 62.35 4.7 -3.6
2.7E+008 475051 51.99 9.05 3.9
2.7E+008 393616 43.65 7.4 1.3
2.6E+008 223244 25.55 9.55 6.9
5.1E+008 852997 48.31 10.7 -7.45
4.9E+008 840158 50.23 7.15 5.3
4.2E+008 659335 45.02 5.45 3.85
4.1E+008 748260 51.19 6.45 -2.95
7.2E+008 1252817 49.73 9.65 -8.45
5.2E+008 683292 38.22 7.05 -1.6
3.8E+008 455301 35.74 14 -9
3.1E+008 349335 34.69 14.6 -12.35
6.6E+008 1777466 85.94 3.2 -1.45
2.2E+008 283320 40.42 3.9 -0.15
1.4E+008 139126 31.74 4.2 -0.45
1.9E+008 251658 40.37 7 4.25
1.3E+008 126983 29.75 4.1 -2.75
1.2E+008 96403 25.91 3.35 0.15
2.1E+008 222989 33.52 6.5 -0.65
2.3E+008 333978 45.02 8.25 -6.6
1.9E+008 181363 30.87 4.35 1.95
2.9E+008 191687 20.93 6.8 0.6
1.5E+008 124076 26.91 3.45 1.95
2.5E+008 249644 30.87 5.7 -2.4
2.7E+008 255318 29.41 7.2 -3.6
3.9E+008 416364 33.39 12.5 7.4
2.1E+008 214694 31.51 17.05 -14.95
1.8E+008 173396 31.15 6.4 4.3
2.5E+008 252174 32.12 8.8 6.55
3.6E+008 352056 29.87 13.75 -9.5
2.8E+008 268508 31 27.05 -16.4
1.4E+008 81371 19.1 4 -2.55
1.9E+008 163949 29.17 10.4 -2.85
2.5E+008 201532 26.5 8.25 0.25
5.8E+008 517634 29.69 8 3
9.9E+008 1177892 37.85 24.85 22.65
6.8E+008 922647 41.36 16.75 -11.3
2.4E+008 278225 35.23 5.55 -3.9
2.0E+008 198216 30.24 5.9 -1.7
2.6E+008 254674 29.92 11.3 0.3
1.9E+008 209269 34.46 6.5 -1.15
2.0E+008 136341 21.62 8.95 -1.05
1.2E+009 3383003 86.42 6.4 -4
2.4E+008 237771 30.63 6.9 -4.7
2.5E+008 275126 34.47 9 -2.8
2.4E+008 329148 44.47 4 -2.65
2.2E+008 233209 33.63 4.25 -1.25
2.5E+008 208732 26.81 4.9 2.2
2.2E+008 212542 30.03 5.05 -3.4
3.7E+008 413982 36.11 7.5 -4.55
2.6E+008 297316 36.48 5.95 -3.7
2.0E+008 192628 31.29 9 7.9
2.6E+008 223121 27.26 8.75 -4.95
2.5E+008 226091 29.16 5.45 1.85
3.1E+008 226903 22.69 7.7 2.35
3.7E+008 446094 37.51 10.7 -3.15
2.6E+008 247036 30.43 7.6 4.75
3.0E+008 279660 29.43 7.1 0.55
3.3E+008 317899 30.71 9 -7.55
4.0E+008 384098 30.77 11.5 -9.9
3.9E+008 457431 39.62 13.65 -9.8
2.3E+008 154333 22.49 5.4 1.65
2.5E+008 110035 14.55 5.4 0.6
2.5E+008 186633 24.39 7 2
4.4E+008 339928 26.1 17.2 -14.75
2.8E+008 286960 34.39 5.05 0.6
2.5E+008 122752 16.44 7.7 -0.15
2.4E+008 132727 18.23 7.05 0.85
3.2E+008 323501 33.65 11.95 -11.1
2.9E+008 185713 22.16 9.7 0.85
5.4E+008 395405 26.13 19.55 -11.5
2.0E+008 116397 19.83 5.2 -0.3
4.1E+008 272953 23.29 11.05 -2.15
5.9E+008 284768 16.32 15.7 5.35
3.3E+008 284428 28.72 13.3 11
3.4E+008 385775 36.4 5.7 -3.7
2.6E+008 284789 35.45 9.75 -4.8
4.3E+008 406295 31.32 6.7 -4.25
2.4E+008 233360 32.07 7.45 -4.1
6.3E+008 909151 48.24 9.4 -4.8
3.1E+008 220408 24.18 11.9 -3.9
1.9E+008 192517 34.28 5 3.3
2.5E+008 196440 26.56 11.45 -9.35
2.4E+008 212188 29.98 5.5 0.25
3.1E+008 236578 25.56 11.15 1.35
3.3E+008 287564 29.28 6.4 0.35
7.3E+008 718746 32.13 18.45 11.45
4.0E+008 418922 34.05 10.2 -8.35
3.6E+008 287997 27.03 11.5 -6.05
5.3E+008 417400 26.63 12.7 -6.05
4.3E+008 508455 40.66 7 -3.2
4.4E+008 346542 27.4 11.4 -5.3
5.3E+008 610241 40.58 10.9 -9.25
7.7E+008 700967 33.14 29.1 -21.85
2.3E+008 197250 32.38 6.05 -1.05
3.4E+008 215865 24.21 12.3 0.85
2.7E+008 264610 37.71 12.55 8.7
2.0E+008 153906 29.15 6.8 -4.55
2.0E+008 143469 26.18 7.45 0.25
3.1E+008 392412 46.94 5.8 1.95
3.1E+008 469853 55.28 8.35 6.2
1.8E+008 208522 41.23 8.5 6.25
1.6E+008 128373 27.83 6.95 1.05
3.8E+008 316075 29.04 8.25 0.45
2.3E+008 231445 33.8 6.85 -2.85
2.1E+008 185228 29.82 8.75 -6.25
1.8E+008 126158 23.68 8.75 2.5
3.3E+008 274340 28.74 13.3 -7.8
2.7E+008 252741 32.72 7.25 2.35
3.7E+008 366395 33.49 11.5 -7.1
3.1E+008 383779 42.89 13.85 -12.15
1.7E+008 184641 38.81 5.6 -1.9
1.8E+008 181580 37.34 11.4 10.6
87960310 77387 30.99 5.15 -2.75
1.5E+008 207820 50.33 3.9 2
1.0E+008 79435 27.57 4.6 -0.8
88550458 84030 33.36 5.95 -0.6
1.2E+008 78118 23.03 8.3 -3
1.2E+008 81940 23.4 5.05 0.15
1.7E+008 148800 31.94 10.3 -5.7
1.4E+008 117337 29.47 9.35 2.35
2.9E+008 168381 20.67 9.9 6.9
1.9E+008 165827 29.89 6.9 4.2
5.6E+008 844748 49.69 18.5 2.5
2.5E+008 336445 45.29 13.35 -11.35
1.5E+008 203195 46.82 6.5 2.4
1.6E+008 171713 36.63 6.1 -1.25
1.9E+008 170177 31.74 8.8 -4.8
4.1E+008 290694 25.24 8.05 3.7
1.5E+008 171038 39.19 8.85 -4.6
2.1E+008 307894 52.49 9.4 -8
1.9E+008 276342 51.53 7 -4.55
5.3E+008 654261 44.91 7.85 -1.45
3.2E+008 44306 24.42 35.75 24.4
3.5E+008 39673 20.07 39.9 12.65
4.2E+008 82239 34.35 26.05 -3.55
3.3E+008 60179 31.94 51.15 29.1
2.6E+008 35489 23.58 24.8 7.4
4.7E+008 47168 17.39 26.55 -15.05
3.1E+008 50190 27.92 48.7 -36.9
4.2E+008 54957 23.34 37.9 32.85
3.7E+008 54698 25.18 63.5 44
1.3E+008 15553 20.76 18 6.1
2.7E+008 37579 23.68 32 1.15
2.0E+008 49934 41.46 14.8 6
2.0E+008 32162 27 26.65 -16.05
2.4E+008 85362 59.1 13.75 5.4
2.6E+008 51766 34.38 28.5 -17.8
2.1E+008 27782 22.78 23.4 15.4
2.9E+008 79392 45.55 31.75 17.05
2.3E+008 42610 30.98 21.65 -18.4
2.0E+008 20099 16.53 31.15 10.6
3.0E+008 46929 26.45 32.65 22
2.5E+008 32691 21.23 37.8 14.05
5.5E+008 147951 43.2 32 11.55
4.9E+008 69398 22.83 35.3 8.8
1.9E+008 29230 24.32 16.35 -6.1
2.4E+008 62173 42.29 30.35 24.65
2.2E+008 64432 46.28 26.6 -9.1
28498694 8773 48.58 10.85 -3.75
1.6E+008 16256 16.4 32.2 -19.15
2.8E+008 50625 28.78 39.95 35.6
1.9E+008 43893 35.12 21.55 -4.1
2.6E+008 36590 20.91 42 37.6
1.9E+008 32670 25.56 40.65 -6.3
2.6E+008 46698 26.32 36 -8.85
3.4E+008 39900 16.88 42.6 26.55
1.5E+008 19872 19.49 25.6 -15
2.5E+008 72288 43.18 38.45 31.9
1.5E+008 24146 22.62 27 16.65
3.3E+008 76222 33.12 38.4 8.1
1.6E+008 30244 27.13 23.95 -11.9
3.7E+008 47339 18.73 39.9 -22.75
1.8E+008 32587 26.47 31.75 -27.55
3.9E+008 71130 26.93 47 8.05
3.2E+008 73142 34.04 66.05 -50.15
3.6E+008 62157 26.42 50.35 -17.4
2.9E+008 70564 37.56 56.8 -38.55
1.7E+008 29909 28.46 37 12.3
1.4E+008 16403 18.9 18 3.25
1.6E+008 35000 33.03 44.85 38.85
1.4E+008 31994 34.03 19.75 -1.95
1.4E+008 30242 33.65 37.85 -26.2
1.9E+008 45568 37.01 22.15 -8.1
1.9E+008 39300 32.57 16.35 -7.1
2.5E+008 59411 37.08 23.25 -10.1
4.7E+008 86837 29.14 29.45 10.4
1.4E+008 26831 29.34 26.9 -19.2
1.2E+008 13468 17.16 21.5 13.2
2.7E+008 53121 30.05 44 -23.65
2.2E+008 33788 23.94 42 -13.45
2.5E+008 39523 24.66 26.85 -20.75
2.7E+008 39558 23.22 31.85 -7.1
2.9E+008 70262 39.04 50 45.85
2.5E+008 35579 22.21 18 11.55
2.1E+008 40010 29.27 27.75 19.8
2.2E+008 48540 33.1 34.1 25.05
2.5E+008 71473 44 47.45 -25.65
1.5E+008 23050 23.17 20.65 -6.3
2.3E+008 29386 19.74 35.05 3.6
1.6E+008 25979 25.48 16.75 -3.7
5.7E+008 228865 61.72 33.6 4.95
4.2E+008 106615 38.82 52.25 44.85
2.1E+008 29315 20.44 30.15 16.6
1.4E+008 25247 25.97 20.35 -8
1.3E+008 30709 33.14 27.65 13.8
1.2E+008 26381 31.6 19 -3.35
2.2E+008 55289 35.68 28.6 4.35
2.1E+008 21597 15.09 25.7 -1.8
2.0E+008 42299 31.16 41.9 -32.15
2.6E+008 37415 21.14 31.85 -9.5
1.7E+008 34728 31.03 19.35 -7.6
4.1E+008 109239 39.59 45.3 15.4
5.0E+008 69532 20.84 39.6 -19
2.0E+008 37708 27.29 49.65 38.05
1.7E+008 44974 39.47 37 -28.5
1.3E+008 14969 17.25 33.2 -27.1
2.4E+008 46315 29.05 18.4 -1.75
4.9E+008 126139 38.78 20.35 13.8
1.9E+008 46930 37.04 21.35 -2.8
2.1E+008 46163 33.07 18.8 -2.3
2.9E+008 30408 15.53 48.7 38.2
1.6E+008 19492 17.94 18.6 -10.3
1.4E+009 787160 80.17 59.95 51
4.1E+008 158027 53.92 42.1 33.05
2.7E+008 87822 43.57 35.7 -25.9
2.6E+008 62191 33.51 54.5 -36.4
5.3E+008 48555 13.13 86 -17.15
1.7E+008 25045 21.25 29.55 -9.8
6.8E+008 377346 79.39 65 -45.05
6.7E+008 393036 85.19 25.65 -12.1
1.8E+008 36910 30.52 26.85 7.45
2.7E+008 108614 58.59 10.8 -0.6
2.3E+008 64196 39.87 11.55 0.9
2.3E+008 40139 25.51 28.6 15.6
2.6E+008 84312 45.22 40.15 28.45
3.1E+008 78024 35.49 31.95 -21.2
1.9E+008 29468 22.19 30.4 -15.7
1.3E+008 21223 23.49 22.4 -18.15
1.8E+008 44798 35.09 27.5 17.55
2.1E+008 43867 29.26 20.6 14.25
2.1E+008 32801 22.47 30.3 -16.2
2.8E+008 60331 30.45 38.45 -21.5
2.9E+008 36503 17.84 44.25 -29.6
2.6E+008 37050 20.61 44.5 33.1
2.9E+008 47288 22.84 26.5 -12.35
4.1E+008 82166 28.75 56.4 -41.45
2.2E+008 60447 39.34 29.4 -18
3.1E+008 58935 28.27 40.95 -12.8
2.0E+008 39390 28.65 18.95 -9.75
4.0E+008 96924 36.13 31.9 -3.4
4.0E+008 67580 24.88 41 10.75
3.0E+008 50901 24.9 33 10.65
3.1E+008 69059 33.05 39.45 7.2
2.9E+008 31914 16.35 35.75 -4.15
5.7E+008 235499 59.69 57.6 48.4
1.6E+008 29895 26.75 41.5 -21.6
1.8E+008 51799 41.78 40.9 -18.15
2.0E+008 40242 28.56 27.9 8.15
2.1E+008 38760 26.51 27.8 -1.1
3.5E+008 63784 26.55 54 -13.45
2.4E+008 49766 30.12 24.9 3.75
3.5E+008 44338 18.34 40.9 7.55
2.6E+008 49175 27.72 35.65 -10.9
3.6E+008 88358 35.48 46 -30.6
4.9E+008 72362 21.72 45.8 -16.2
1.4E+009 264814 28.33 173.05 28.8
3.5E+008 67962 27.03 27.2 -16.9
3.8E+008 68266 24.88 36.9 10.75
4.5E+008 82694 26.01 32.75 -10.45
7.9E+008 214610 37.9 48.85 21
6.9E+008 137118 26.48 106.65 84.85
2.1E+008 41130 25.64 30.6 17.4
2.1E+008 44749 26.45 18.3 -1.4
1.9E+008 36629 24.99 18.9 14.45
2.0E+008 43233 26.65 38.4 0.15
2.2E+008 62033 34.93 15.95 -0.2
3.2E+008 107606 42.64 43.95 -17.2
1.7E+008 12323 9.21 25.5 -12.95
3.4E+008 93375 34.83 32.8 3.85
5.3E+008 85657 20.58 59.65 -30.7
2.6E+008 63092 31.18 28.3 23.05
3.4E+008 66710 24.9 25.6 6.9
3.1E+008 86825 35.63 33.25 16.55
4.5E+008 152415 42.53 45.8 25.75
1.8E+008 54860 36.69 21.95 5.6
1.1E+008 30573 32.74 26.2 -18.3
2.7E+008 119560 53.85 14.05 -2.5
2.7E+008 61547 28.91 29.65 -4.85
2.4E+008 66856 17.34 52.35 49.55
1.2E+008 38121 19.98 77 -15.95
4.2E+008 205114 60.25 29.05 -1.65
5.6E+008 324795 72.05 17.45 -6.95
3.9E+008 185593 59.27 20 11.55
3.4E+008 80919 29.2 39.4 -21.2
1.7E+008 29602 22.46 31.05 -24.7
2.9E+008 88502 37.77 20 -7.25
5.5E+008 136385 31.5 26.4 6.25
3.4E+008 94922 34.69 16.9 -8.4
3.3E+008 86484 32.53 24.7 13.15
6.4E+008 228944 44.68 43.5 37.9
11942922 1602 16.09 11.9 4.95
6.3E+008 381032 72.66 19.25 -10.75
3.1E+008 133507 51.75 22 -5.1
3.2E+008 134603 51.45 20 0.25
2.4E+008 57801 29.42 31.2 -7.4
4.3E+008 182384 50.99 30.25 10.75
4.5E+008 112143 30.29 31.25 7.55
4.3E+008 87061 24.56 40 18.5
6.6E+008 280260 50.85 40.75 3.45
4.9E+008 150230 36.88 32.2 11.8
8.9E+008 222194 29.74 94.45 65.3
3.4E+008 103993 34.3 36.2 30.45
2.5E+008 63522 27.2 34.1 24.15
2.4E+008 56411 25.25 38.75 35.05
1.5E+008 17758 12.07 28.35 -9.75
1.3E+008 29463 22.78 17.05 3.2
86654118 13352 15.93 11.85 2.4
2.0E+008 52043 26.35 23.7 -9.55
2.0E+008 65774 33.83 23.6 15.2
2.3E+008 96885 42.37 19.85 11
1.1E+008 22226 20.55 14.75 -7.55
1.5E+008 23676 16.34 14.6 -2.85
2.9E+008 73531 26.65 41.6 26.75
1.5E+008 47655 31.22 25.15 19.45
1.7E+008 15940 9.45 21 2.4
1.7E+008 37290 21.33 31.9 -19.8
2.9E+008 112290 38.16 25.05 22.25
1.0E+008 26169 24.4 10.7 4.15
1.2E+008 28874 22.25 12 -6.45
2.0E+008 55854 26.41 18.8 -8.25
3.1E+008 63647 19.5 28.9 -12.25
2.5E+008 42836 16.66 21.9 -8.65
2.5E+008 31561 12.23 29.15 20.1
2.2E+008 65623 28.85 28.3 -20.6
2.2E+008 51066 22.92 25 4.5
4.8E+008 77980 16.04 27.55 -10.25
6.4E+008 178576 28.59 44.75 -28.05
4.1E+008 59546 14.8 50.35 7.6
2.5E+008 81085 32.81 30.55 -25.95
1.6E+008 42598 28.92 20.85 -10.05
2.2E+008 70000 34.79 19 -11.9
3.1E+008 126724 43.82 21.45 7.05
4.2E+008 178022 45.26 36.3 28.55
1.6E+008 47242 30.11 19.5 9.1
3.5E+008 70378 21.12 29.9 -15.1
3.1E+008 86939 29.32 26.95 -7.15
3.3E+008 97548 30.99 26.95 16.85
1.9E+008 38601 21.53 33.4 -17.35
2.3E+008 61512 28.2 35.45 27.35
2.8E+008 71033 25.95 40 -26.2
3.9E+008 234234 63.33 22.45 -8.5
2.2E+008 43125 20.31 20.4 -4.95
3.9E+008 60558 16.19 34 5.05
3.7E+008 129164 36.86 31.4 -25.3
3.8E+008 112296 30.95 28.8 4
3.6E+008 120390 36.78 48 -21.9
91343985 20883 25.09 13.55 -4.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 995.25 1012 993 1010.7 1004.059 217681 7180
29-Dec-16 1000 1007.45 986.4 994.1 996.4571 165205 5688
28-Dec-16 999.5 1009.75 995.2 999.15 1001.339 452433 6060
27-Dec-16 983.1 1002.9 982.25 999.25 995.613 132518 3821
26-Dec-16 989 993.85 976 983 984.1228 107748 3810
23-Dec-16 981.35 1006.6 975 989.3 990.271 154679 7093
22-Dec-16 1002.9 1006.9 970.2 985.2 991.8988 348543 6883
21-Dec-16 1015 1020.95 1001.05 1003.7 1013.749 117589 6125
20-Dec-16 998 1018.95 998 1010.4 1012.765 129010 5290
19-Dec-16 1005 1006.05 994.2 1002.2 1000.688 80041 2766
16-Dec-16 999.2 1009 998 1004.2 1003.911 112733 4206
15-Dec-16 997.9 1018.9 990 993.25 1007.513 259145 9415
14-Dec-16 991.55 1004 984 999.05 998.2542 331088 7385
13-Dec-16 977 991.85 973.5 990.05 983.7278 117842 3749
12-Dec-16 981 981.5 965.45 977.5 973.6696 183653 3508
9-Dec-16 986.5 1007.05 983 987.35 994.9062 190444 6546
8-Dec-16 966.6 987.8 966.6 984.75 982.5657 85826 3872
7-Dec-16 967.2 972.6 960.9 966.6 966.9157 123075 4257
6-Dec-16 966.5 978.7 962.7 966.95 971.9482 112489 2746
5-Dec-16 965 968.2 957.9 961.4 962.4544 85878 3095
2-Dec-16 969 969.9 961 964.1 966.3288 89536 3004
1-Dec-16 976 984 969.45 976.05 974.7993 99683 3299
30-Nov-16 970 977.5 962 975.45 970.6725 141635 3731
29-Nov-16 983 983.45 967.4 972.65 976.2855 109828 3997
28-Nov-16 994.8 994.8 970.65 979.65 978.9121 375741 5017
25-Nov-16 930.3 984.9 930.3 977.3 969.7134 396652 13551
24-Nov-16 923.3 940 922.9 932.7 935.0859 350633 6231
23-Nov-16 924 924 913.2 920.5 918.8276 171245 4296
22-Nov-16 921.75 928 912 913.95 919.2708 103448 5352
21-Nov-16 930.9 930.9 906.75 911.15 918.9679 132361 4760
18-Nov-16 929.8 932.9 918 919.8 925.875 104317 4647
17-Nov-16 934.8 949 926.25 929.55 936.93 135971 5445
16-Nov-16 926.1 956.7 926.1 940.1 944.9291 182434 7726
15-Nov-16 922 938 909.55 924.75 925.4449 244625 10252
11-Nov-16 940 942 919 921.85 928.6732 215606 8403
10-Nov-16 961.05 965.2 935 938.6 945.4649 271448 11185
9-Nov-16 940 973.7 900.3 955.85 946.7835 408320 19062
8-Nov-16 986.05 990 970.95 982.8 979.153 147105 6390
7-Nov-16 982.25 990 975.6 978.75 981.0815 106708 4997
4-Nov-16 966.9 978.85 962 970.8 970.715 203448 7934
3-Nov-16 984.5 984.5 965.1 966.9 972.2789 209405 10057
2-Nov-16 988 988 980 981.1 983.0953 141299 6832
1-Nov-16 1009.85 1009.85 986 988.85 992.5909 230329 8919
30-Oct-16 1001 1006.45 1000 1002.5 1002.707 56375 3298
28-Oct-16 1007 1009.8 994 997.45 998.9293 236769 10368
27-Oct-16 1015.9 1019.8 1004.35 1006.15 1009.383 121843 6937
26-Oct-16 1020 1020.6 1010.1 1014.85 1013.844 142755 6234
25-Oct-16 1029.9 1035.9 1015.5 1017.35 1022.193 112655 5077
24-Oct-16 1040 1042 1027 1029 1032.664 75995 5015
21-Oct-16 1035 1041 1025.05 1038.1 1036.076 70432 2770
20-Oct-16 1041.1 1049.95 1035 1036.95 1039.811 106661 5482
19-Oct-16 1042 1045.05 1035 1041.6 1041.935 126185 4395
18-Oct-16 1030 1039.9 1027.4 1038.2 1035.075 139967 5244
17-Oct-16 1036 1041.75 1017.9 1022.05 1028.002 233827 8629
14-Oct-16 1060 1080.7 996.15 1027.4 1035.21 1856578 42801
13-Oct-16 1029.45 1057.5 1024.55 1052.05 1047.97 350894 9471
10-Oct-16 1014.55 1032 1010 1029.55 1022.286 207535 6966
7-Oct-16 1030 1032.75 1010.05 1012.65 1018.895 387753 11376
6-Oct-16 1041 1041.15 1025 1026.65 1030.396 111515 4454
5-Oct-16 1048.7 1049.5 1037 1041.15 1040.801 63896 2527
5-Oct-16 1048.7 1049.5 1037 1041.15 1040.801 63896 2527
4-Oct-16 1040 1051.1 1038 1048.8 1044.601 109948 3490
3-Oct-16 1038.1 1040.8 1026.5 1037.85 1034.13 91512 3873
30-Sep-16 1031 1043.85 1031 1038.1 1039.019 221130 4979
29-Sep-16 1041 1044 1024 1029.9 1031.605 346219 7076
28-Sep-16 1040 1041.8 1034 1038.6 1037.755 179858 3205
27-Sep-16 1035.7 1049.55 1035 1040.45 1043.777 179709 5909
26-Sep-16 1041 1043 1031.4 1035.7 1038.09 740248 4188
23-Sep-16 1059 1059.85 1040 1043 1049.004 90231 4003
22-Sep-16 1056 1060.65 1051.6 1058.5 1057.227 70148 2822
21-Sep-16 1051 1060.25 1051 1056.7 1056.457 93680 3459
20-Sep-16 1054 1057.25 1046.5 1050.35 1050.122 87819 3471
19-Sep-16 1050 1068.65 1043 1061.15 1053.949 645622 6710
16-Sep-16 1051 1064.15 1038 1060.35 1049.092 206464 6204
15-Sep-16 1048 1054.8 1036.05 1041.35 1039.333 149599 4770
14-Sep-16 1055 1057.3 1043 1047.1 1052.83 392521 6075
12-Sep-16 1028 1057.2 1026 1054 1053.065 300737 8144
9-Sep-16 1038 1040.75 1027.65 1036 1034.441 231625 6604
8-Sep-16 1048 1050 1025 1037.9 1033.696 556393 12109
7-Sep-16 1045 1058.5 1043.5 1055 1054.589 262202 6841
6-Sep-16 1040 1048.9 1035 1045.1 1044.742 286075 5025
2-Sep-16 1037 1039 1026.8 1031.05 1032.009 1044478 3507
1-Sep-16 1036 1039.9 1032.25 1037.65 1035.95 103907 3624
31-Aug-16 1041.5 1046 1030.6 1036.8 1038.412 213914 7548
30-Aug-16 1037 1055.1 1024.8 1041 1036.588 188509 6914
29-Aug-16 1020 1028 1011.8 1022.25 1018.859 200768 7538
26-Aug-16 1037 1046 1017.1 1020.75 1029.472 181021 9968
25-Aug-16 1058 1058 1032.3 1036.55 1043.61 119690 5422
24-Aug-16 1045 1061.95 1045 1057.55 1055.808 182209 8748
23-Aug-16 1016.45 1041 1016.45 1039.25 1034.434 233292 9278
22-Aug-16 1021.1 1030 1009.2 1015.4 1014.79 210652 9146
19-Aug-16 1026.5 1038.9 1019 1021.1 1025.733 186716 8145
18-Aug-16 1035 1044.8 1022.95 1024.3 1029.572 229792 8816
17-Aug-16 1046 1051.9 1030.5 1033.4 1038.202 203762 9194
16-Aug-16 1042 1058 1027.6 1050.95 1046.002 331107 13379
12-Aug-16 1075 1078.85 1060 1063.3 1068.41 232312 9771
11-Aug-16 1081.9 1094 1075.8 1077.1 1079.99 209563 4405
10-Aug-16 1079.9 1086.05 1075.05 1079.95 1080.297 127204 4876
9-Aug-16 1079 1084.25 1071.55 1081.5 1079.814 136508 5687
8-Aug-16 1068 1082.6 1061.65 1078.8 1068.287 1039761 5176
5-Aug-16 1065 1074 1051 1067.4 1066.789 234663 10329
4-Aug-16 1090 1090 1070 1072.15 1076.336 208434 7333
3-Aug-16 1085 1087.25 1072 1085 1081.056 160694 6230
2-Aug-16 1089.9 1089.9 1076.05 1084.3 1081.253 196367 7478
1-Aug-16 1074 1087.5 1069 1085 1078.624 291579 11537
29-Jul-16 1078 1078 1067 1073.95 1073.103 240309 5846
28-Jul-16 1087.55 1087.55 1076.05 1079.2 1079.571 331025 6205
27-Jul-16 1088.7 1097.1 1080 1087.55 1085.629 375417 10468
26-Jul-16 1080 1089.8 1074 1088.8 1086.609 238182 6081
25-Jul-16 1065 1083 1065 1080.5 1074.026 223034 7590
22-Jul-16 1075 1077.45 1067 1072.65 1070.802 229748 10060
21-Jul-16 1080 1087 1075.5 1080.35 1081.898 966766 7620
20-Jul-16 1071 1089.5 1070 1083.05 1081.912 260461 9808
19-Jul-16 1086.5 1089 1075 1086.3 1081.967 693722 9889
18-Jul-16 1075 1084.45 1056 1081.7 1070.675 949800 24398
15-Jul-16 1186.35 1195 1058.3 1072.25 1086.325 2710883 121133
14-Jul-16 1195 1195.05 1165.2 1175.85 1179.053 243844 10041
13-Jul-16 1180 1195 1175.1 1193.15 1186.352 132209 7002
12-Jul-16 1174 1180 1168 1176 1174.352 93277 4172
11-Jul-16 1165 1178 1160.5 1174.85 1169.921 126988 6736
8-Jul-16 1177.2 1177.2 1153.2 1158.75 1161.992 1305599 4558
7-Jul-16 1175.45 1175.45 1155 1157.2 1160.42 167697 9614
5-Jul-16 1185 1185.5 1171.55 1175.45 1177.112 73198 3924
4-Jul-16 1176 1194.8 1176 1184.25 1186.223 159245 5680
1-Jul-16 1180 1180.55 1170 1172.1 1174.475 97337 5179
30-Jun-16 1192.7 1192.7 1168.1 1170.75 1174.913 145080 6288
29-Jun-16 1165 1179.35 1161.25 1176.55 1170.316 119789 5447
28-Jun-16 1166.25 1173 1156 1161.05 1161.695 187648 7361
27-Jun-16 1176 1179.8 1160 1166.25 1170.743 192742 8803
24-Jun-16 1199 1199 1159 1194.5 1186.686 227077 8734
23-Jun-16 1199.9 1214.65 1193.45 1211.55 1202.857 159955 6162
22-Jun-16 1197.25 1211.7 1190 1198.55 1198.694 76515 3564
21-Jun-16 1209 1215 1196.5 1205.9 1203.441 120352 3874
20-Jun-16 1178.2 1211.9 1177.9 1208.6 1199.508 144354 7121
17-Jun-16 1190 1191.4 1175.1 1178.3 1179.133 103455 5517
16-Jun-16 1193.7 1193.7 1170.5 1186.2 1179.539 161237 5681
15-Jun-16 1180 1191.15 1179 1189.2 1184.869 126892 4726
14-Jun-16 1183.1 1184.9 1167.75 1175.2 1173.438 99403 4635
13-Jun-16 1176 1185.8 1166.25 1182.55 1176.584 121513 6349
10-Jun-16 1175.5 1190 1170.9 1180.8 1181.395 247826 11473
9-Jun-16 1228.9 1228.9 1181.1 1185.45 1192.938 495595 25762
8-Jun-16 1260 1264.95 1236 1238.3 1243.881 202263 6836
7-Jun-16 1267 1272 1255.35 1257.2 1261.131 295440 13011
 6-Jun-16 1270 1277.25 1260.05 1267.1 1269.307 49192 3135
3-Jun-16 1264 1278 1263.45 1266.45 1270.058 63514 4269
2-Jun-16 1253 1274 1253 1260.25 1264.152 105795 5250
1-Jun-16 1241 1267.5 1241 1256.45 1257.62 87677 4720
31-May-16 1268 1268 1239 1249.85 1249.181 72964 4798
30-May-16 1247 1270 1244.1 1263.45 1264.142 132179 8396
27-May-16 1230 1256.85 1230 1246.4 1247.658 169649 6628
26-May-16 1208 1236.9 1208 1231.65 1224.631 112874 5490
25-May-16 1196 1212.85 1196 1208.85 1208.476 54461 3082
24-May-16 1190 1194 1178.5 1188.2 1184.672 84747 6426
23-May-16 1201.5 1204.4 1185.55 1190.75 1192.776 107246 6271
20-May-16 1204 1219.5 1200.05 1201.75 1210.021 49424 3787
19-May-16 1209 1215.85 1201.1 1205.35 1208.288 41837 2344
18-May-16 1203.5 1213.95 1198 1209.75 1204.207 66017 2803
17-May-16 1218 1225 1210 1214.05 1219.622 61890 4748
16-May-16 1210 1221.75 1208 1213.95 1214.918 80904 4638
13-May-16 1207 1209 1192.65 1206.7 1202.714 82888 3972
12-May-16 1208.95 1212.5 1197.8 1210.2 1206.165 115768 3517
11-May-16 1205 1214.95 1193 1201.05 1203.124 109159 5888
10-May-16 1200 1216 1196.4 1212.55 1207.172 74273 3853
9-May-16 1190 1200.5 1181.55 1199.15 1193.011 76269 4015
6-May-16 1192 1192 1176.7 1181.45 1181.827 73541 4069
5-May-16 1191 1199 1181.85 1192.45 1188.027 531520 4047
4-May-16 1191 1192.5 1171.55 1189.55 1182.903 108048 5763
3-May-16 1200 1212.05 1174.3 1180.75 1189.547 138555 7730
2-May-16 1214 1214 1196.3 1200.65 1201.347 116483 6201
29-Apr-16 1212 1224.4 1206 1210.85 1213.934 93993 5790
28-Apr-16 1233 1239.9 1210.05 1211.45 1213.381 517659 6966
27-Apr-16 1229.9 1242 1228.2 1240 1236.95 69424 4448
26-Apr-16 1215 1239 1209 1232.95 1227.675 120720 7283
25-Apr-16 1214 1224.45 1201.05 1217.05 1213.164 129233 6957
22-Apr-16 1221 1229 1210 1213.85 1216.598 96304 6191
21-Apr-16 1250 1250 1219 1226.4 1228.735 151414 6596
20-Apr-16 1245 1249.95 1225.5 1243.25 1237.567 151925 7815
18-Apr-16 1245.55 1267.9 1233.45 1238.8 1247.866 753862 29252
13-Apr-16 1194 1195 1166.5 1172.05 1174.798 801832 21119
12-Apr-16 1185 1194.95 1178.6 1182.3 1186.598 170027 5913
11-Apr-16 1167 1187.25 1151.4 1184.4 1170.079 147732 8614
8-Apr-16 1175 1178 1162.05 1167.35 1169.387 92191 5831
7-Apr-16 1212 1214.85 1164 1181.65 1165.094 5832025 12730
6-Apr-16 1224.5 1228 1197 1201.1 1208.192 103294 6832
5-Apr-16 1243 1243 1215 1218.6 1232.193 246634 5125
4-Apr-16 1212 1249.9 1212 1243.55 1234.556 119168 8404
1-Apr-16 1212 1221.8 1197 1205.9 1209.205 123298 11268
31-Mar-16 1210 1228.95 1200.6 1217.95 1217.195 113873 6444
30-Mar-16 1200 1209 1196 1205.8 1203.839 78561 4846
29-Mar-16 1200 1217.5 1191.6 1198.95 1206.596 114575 4903
28-Mar-16 1229.95 1234.65 1196.2 1204.7 1214.965 162252 7545
23-Mar-16 1189 1212 1181.95 1207.75 1199.259 159976 7268
22-Mar-16 1194 1194 1172.3 1189.9 1182.133 106871 4574
21-Mar-16 1187 1199 1180.2 1195 1189.722 120111 6485
18-Mar-16 1161 1195.8 1161 1190.2 1180.172 148307 7350
17-Mar-16 1156 1169.9 1154 1160.2 1161.759 67113 4471
16-Mar-16 1139.95 1154.9 1132.05 1152 1145.07 69839 3782
15-Mar-16 1146 1153.9 1129 1134.35 1138.961 75943 3878
14-Mar-16 1150 1154.5 1138 1140.95 1144.502 74870 4617
11-Mar-16 1146 1156.1 1139 1142.5 1147.689 79183 4453
10-Mar-16 1164 1164.1 1142.95 1145.95 1151.199 1577978 23877
9-Mar-16 1147 1183.8 1144 1178.5 1169.346 119628 6374
8-Mar-16 1170 1190 1148 1163.55 1161.16 126706 6295
4-Mar-16 1170 1184.4 1160 1170.55 1172.588 125974 6178
3-Mar-16 1169 1192.9 1155.15 1169.15 1173.648 197098 7643
2-Mar-16 1132 1162 1125 1156.25 1144.557 198991 9889
1-Mar-16 1098 1131 1089 1124.5 1117.604 126194 5464
29-Feb-16 1130 1130 1069.35 1083.75 1098.642 215509 9375
26-Feb-16 1113 1130.75 1113 1121.05 1121.441 160687 4966
25-Feb-16 1125 1130.4 1102 1111.25 1106.339 289872 3751
24-Feb-16 1123 1143.95 1119 1125.4 1134.781 205289 3771
23-Feb-16 1133 1133 1117.05 1123.95 1123.525 79735 4061
22-Feb-16 1133 1133 1114.3 1125.3 1127.184 107010 5195
19-Feb-16 1122.9 1133.25 1114.65 1125.55 1125.44 74901 3834
18-Feb-16 1097 1126.45 1097 1122.7 1115.485 90760 4871
17-Feb-16 1082 1101.4 1077 1095.45 1082.64 388379 7721
16-Feb-16 1090 1092 1075.15 1081 1081.061 290852 10738
15-Feb-16 1090 1099.95 1083.5 1091.35 1084.389 1511012 7563
12-Feb-16 1086 1103.5 1067 1083.5 1082.447 162881 6373
11-Feb-16 1114 1114 1072.35 1081.15 1091.015 122451 7071
10-Feb-16 1108 1127 1105.55 1110.15 1116.272 119313 6153
9-Feb-16 1130 1130 1094 1109.3 1107.255 151274 9847
8-Feb-16 1170 1171.8 1143.35 1149.1 1158.533 105756 4699
5-Feb-16 1179 1185.45 1172.1 1174.95 1178.513 64237 3874
4-Feb-16 1164 1193.6 1161.75 1179.9 1182.099 111132 7069
3-Feb-16 1171 1175 1152.7 1158.15 1165.086 59095 3428
2-Feb-16 1172 1188.25 1168 1174.8 1178.962 159252 7904
1-Feb-16 1170 1179.85 1163 1171.3 1171.143 81396 5095
29-Jan-16 1135 1169.7 1132 1164.85 1152.485 253783 7642
28-Jan-16 1138 1142.5 1127.7 1131.35 1133.579 51720 3566
27-Jan-16 1149.4 1149.85 1136 1138.35 1141.078 65148 4088
25-Jan-16 1140 1146.95 1125.6 1137.65 1136.018 82957 3467
22-Jan-16 1140 1152 1130 1135.9 1140.111 114510 5753
21-Jan-16 1128 1142.5 1122.5 1136.5 1131.662 158126 7518
20-Jan-16 1139.1 1145 1116.6 1121.65 1127.55 210916 9135
19-Jan-16 1135 1158.7 1129.5 1139.1 1143.896 357103 8478
18-Jan-16 1138 1161.45 1128 1131.95 1145.26 182391 8803
15-Jan-16 1145 1163.45 1136.55 1140.2 1147.73 245741 12004
14-Jan-16 1068 1155 1054.95 1128.7 1129.607 1741690 53179
 13-Jan-16 1050 1090 1047.6 1082.35 1073.402 246428 9900
12-Jan-16 1059 1061.5 1031.85 1050.05 1046.013 139898 6383
11-Jan-16 1060 1069.45 1052.5 1057.1 1057.529 257718 5613
8-Jan-16 1056 1068.5 1055.9 1062.65 1061.364 84418 4808
7-Jan-16 1060 1067.95 1048.3 1051.25 1057.655 96322 5195
6-Jan-16 1073 1074.5 1059.1 1069.45 1066.849 108090 4874
5-Jan-16 1083 1088 1063 1074.8 1073.71 118328 5022
4-Jan-16 1103.15 1103.15 1077.5 1080.6 1087.911 86761 4826
1-Jan-16 1100 1108.9 1094.3 1103.15 1102.541 54123 2595
31-Dec-15 1088 1109 1088 1104.55 1098.096 80683 3749
30-Dec-15 1100 1106.35 1083.5 1086.05 1091.398 91402 3251
29-Dec-15 1101.1 1109.65 1097.5 1103.75 1104.278 56203 3066
28-Dec-15 1092.7 1107.6 1090 1101.65 1103.124 79575 3689
24-Dec-15 1100 1103.4 1090.4 1095.85 1095.374 44727 2099
23-Dec-15 1088 1100 1087 1098 1095.464 84969 3308
22-Dec-15 1100 1100 1080.5 1083.6 1086.847 101654 3842
21-Dec-15 1075 1104.75 1070.9 1102 1092.875 113148 5499
18-Dec-15 1098 1102.95 1080.1 1085.95 1091.415 181304 6650
17-Dec-15 1100 1110 1088 1106.95 1098.903 239233 6472
16-Dec-15 1080 1097.8 1080 1095.4 1091.9 114102 5246
15-Dec-15 1075 1079.8 1058.15 1076.9 1071.092 122227 4840
14-Dec-15 1050 1073.3 1049 1069.5 1065.556 152225 7336
11-Dec-15 1050.1 1060.9 1046 1052.35 1052.836 183240 6780
10-Dec-15 1035.1 1051.5 1030.45 1046.4 1040.24 214797 7345
9-Dec-15 1044 1047.6 1023.5 1029.35 1036.029 371357 11241
8-Dec-15 1045 1062 1041.1 1044.95 1051.387 92596 4845
7-Dec-15 1052 1058.55 1040.25 1045.85 1048.981 89772 4081
4-Dec-15 1053 1063.6 1040.9 1047.8 1046.243 313869 7232
3-Dec-15 1062.5 1065.25 1050 1056 1059.554 177130 5443
2-Dec-15 1082 1082 1058.05 1060.2 1064.218 100417 5128
1-Dec-15 1088.5 1093.05 1072 1076.65 1081.447 103209 5433
30-Nov-15 1070 1098 1056 1088.45 1079.588 150439 7823
27-Nov-15 1050 1069.65 1046.2 1066.3 1059.491 117372 6761
26-Nov-15 1044 1058.7 1035 1053.2 1051.795 123381 6058
24-Nov-15 1045 1050 1037 1041 1043.321 120699 6339
23-Nov-15 1051.5 1061.3 1038.05 1053.5 1053.031 125236 7038
20-Nov-15 1050 1062 1042.65 1052.9 1055.093 141064 7655
19-Nov-15 1032 1051.75 1024.6 1047.3 1037.37 300690 8191
18-Nov-15 1044 1044.35 1012.25 1019.85 1030.781 408814 17648
17-Nov-15 1082 1084 1052.05 1061.1 1061.597 331519 11824
16-Nov-15 1085 1093.75 1067.1 1080.2 1080.909 159011 10148
13-Nov-15 1107 1107 1090 1100.45 1097.051 88143 4771
11-Nov-15 1115 1119.45 1104 1109.15 1110.733 60395 3505
10-Nov-15 1134 1134 1102 1106.4 1115.709 113628 4853
9-Nov-15 1120 1137.65 1115 1133.95 1125.726 91972 4417
6-Nov-15 1125 1142.7 1125 1138.05 1137.456 81166 4648
5-Nov-15 1139 1144.85 1117.05 1122.45 1135.315 145382 3336
4-Nov-15 1148 1155.6 1133.1 1137.05 1142.532 92385 4374
 3-Nov-15 1134 1149 1134 1143 1142.647 108784 5540
2-Nov-15 1130 1135 1114.3 1131.55 1124.169 80325 4377
30-Oct-15 1142.7 1144 1130.5 1136.05 1134.937 74766 3673
29-Oct-15 1150 1155 1136 1142.7 1143.201 67592 4072
28-Oct-15 1146 1160 1139.5 1151.35 1147.341 97512 4264
27-Oct-15 1151 1154 1144 1148.45 1149.344 64063 3069
26-Oct-15 1150 1157.25 1143 1151.4 1150.456 108324 4300
23-Oct-15 1140 1152 1125.1 1148.55 1141.498 149197 6685
21-Oct-15 1125.95 1146 1125.35 1137.6 1138.107 171006 7815
20-Oct-15 1113 1129.8 1111.6 1125.35 1121.551 170023 8083
19-Oct-15 1100 1117 1100 1112.2 1109.178 158370 7142
16-Oct-15 1100 1103.2 1090 1093.75 1094.468 145067 6592
15-Oct-15 1102 1108 1089 1097 1095.913 207401 9216
14-Oct-15 1090 1115 1090 1097.45 1104.109 240004 10864
13-Oct-15 1107 1114.8 1087.1 1098.65 1097.437 458188 20085
12-Oct-15 1202.7 1219 1108.9 1122.5 1147.699 1271136 50172
9-Oct-15 1133 1172.6 1133 1167.85 1153.636 363649 10849
8-Oct-15 1140 1149.65 1126 1132.45 1137.63 141959 7735
7-Oct-15 1157.9 1168.9 1128.35 1133.15 1145.604 203853 8252
6-Oct-15 1185 1190 1148.6 1154.85 1160.664 201793 10599
5-Oct-15 1176.05 1188.9 1162.55 1180.5 1176.362 149537 7897
1-Oct-15 1169.9 1197 1162.35 1173.25 1180.56 217864 11948
30-Sep-15 1133 1165.35 1127.55 1160.45 1150.699 217212 8901
29-Sep-15 1102 1132 1098 1121.1 1120.358 167616 7461
28-Sep-15 1140 1143.35 1103.05 1108.2 1116.439 152660 10450
24-Sep-15 1111 1149.6 1110.05 1141.4 1138.267 198943 10331
23-Sep-15 1109.8 1126 1097.5 1116.65 1113.758 111417 4650
22-Sep-15 1115 1135.4 1100 1105.5 1121.441 189121 8809
21-Sep-15 1105 1108.8 1093.55 1104.65 1102.97 87241 3521
18-Sep-15 1110 1118 1099.25 1104.75 1111.452 143076 4135
16-Sep-15 1105 1108.45 1098.2 1101.5 1102.068 254703 2854
15-Sep-15 1099 1104.3 1088.1 1098.4 1097.917 85527 3608
14-Sep-15 1096.2 1100 1082.55 1097.75 1094.14 87985 6210
11-Sep-15 1092 1105.45 1085.25 1090.7 1095.114 132213 6020
10-Sep-15 1088 1091 1061.7 1080.35 1079.297 124828 5696
9-Sep-15 1088 1099 1072.5 1088.5 1088.288 147657 5827
8-Sep-15 1063 1074.45 1052.35 1059.3 1064.75 144972 5560
7-Sep-15 1081 1084 1055 1059.6 1065.614 114695 5734
4-Sep-15 1107.8 1110 1068 1073.8 1078.089 158330 8850
3-Sep-15 1110 1111.05 1093.95 1100.65 1101.179 84826 4220
2-Sep-15 1100 1114.6 1090.1 1100.3 1103.972 157076 6925
1-Sep-15 1089.95 1114.4 1082.1 1089.65 1101.279 194363 9176
31-Aug-15 1130 1130 1083.6 1095.2 1100.56 194970 10534
28-Aug-15 1095.2 1124 1095 1110.7 1114.281 170300 8106
27-Aug-15 1090 1098.9 1076.5 1084.1 1087.539 119885 5994
26-Aug-15 1099 1099 1059.6 1065.35 1076.623 187394 8081
25-Aug-15 1096 1120 1045 1086.5 1084.461 252522 11367
24-Aug-15 1120 1123 1080.05 1092.65 1108.564 340349 14281
21-Aug-15 1141 1159.4 1119.1 1150.6 1145.48 232617 9274
20-Aug-15 1170 1170 1130.2 1138.2 1141.767 238532 11235
19-Aug-15 1166 1186 1163.8 1175.05 1178.013 284572 7715
18-Aug-15 1147 1177 1147 1163.8 1167.367 182975 7294
17-Aug-15 1150 1150.75 1122.5 1141.85 1135.438 94446 5825
14-Aug-15 1166 1168.8 1143 1149 1157.438 184615 9402
13-Aug-15 1147 1166 1130 1156.85 1155.984 295308 11818
12-Aug-15 1110 1147 1110 1141.75 1135.053 254659 9800
11-Aug-15 1098.9 1115 1073.5 1104.35 1104.328 228334 10198
10-Aug-15 1097 1106 1068.1 1081.95 1092.047 102736 4320
7-Aug-15 1089.45 1100.9 1080 1095.6 1095.602 102142 4011
6-Aug-15 1090.2 1105.95 1079 1089.45 1090.62 185927 6851
5-Aug-15 1065 1090 1065 1086.55 1080.563 107932 4177
4-Aug-15 1078 1080 1053 1059.8 1061.553 176101 9777
3-Aug-15 1080 1091.5 1069 1079.05 1080.783 126860 4868
31-Jul-15 1079 1081.2 1061.6 1078.05 1071.647 143459 6395
30-Jul-15 1090 1090 1059.75 1069.1 1078.112 111411 4802
29-Jul-15 1068 1092.25 1065 1085.2 1082.331 130349 5239
28-Jul-15 1077 1077 1055.5 1063.5 1066.278 126104 4867
27-Jul-15 1089 1089 1060.5 1065 1069.645 221136 6408
24-Jul-15 1100 1106.2 1082.4 1089.35 1090.775 123690 6291
23-Jul-15 1103 1117.7 1091 1098.85 1105.491 184063 8066
22-Jul-15 1105 1111.45 1075.75 1102.6 1100.157 304363 11970
21-Jul-15 1022.2 1127.75 1022.2 1112.65 1099.86 1417565 52759
20-Jul-15 1003.25 1010 987.25 1001.9 998.9849 173740 6504
17-Jul-15 989.9 1003.95 989 1002 998.5963 198520 5046
16-Jul-15 985.5 991.2 979.1 987.8 986.7561 98765 3741
15-Jul-15 971.9 985.2 969 982.65 980.4084 135014 5381
14-Jul-15 955 973.6 945.35 970.1 960.4495 268169 7912
13-Jul-15 940 954.45 934.1 950.05 944.6204 199391 6540
10-Jul-15 950 951.85 932.55 937 941.2388 154023 7338
9-Jul-15 960 966.95 934 937.7 942.9078 325585 15038
8-Jul-15 985 985 955 957.2 962.8057 335285 12533
7-Jul-15 990 990.75 980.05 982.05 985.9005 86525 3317
6-Jul-15 980 988.25 975.5 983.5 981.1506 137500 5563
3-Jul-15 987 993 983.55 989.95 989.6579 97141 4150
2-Jul-15 1000 1000.4 985.15 988.15 989.6329 123814 5240
1-Jul-15 990 1000 986.15 997.7 994.9011 92268 3922
30-Jun-15 993 993 983.1 985.35 987.2345 130902 4604
29-Jun-15 988 999 980 990.25 989.1599 214778 6250
26-Jun-15 995 1011.75 995 1006.1 1006.425 177156 4876
25-Jun-15 1000 1003 987.85 991.15 995.4988 187888 7375
24-Jun-15 1010 1013.4 991.6 995.1 1001.671 151837 6050
23-Jun-15 1025 1028 999.1 1001.15 1005.117 219714 7317
22-Jun-15 1009 1028.8 997.5 1024.4 1010.998 189597 6460
19-Jun-15 1005 1010.3 992.5 996.75 1001.406 105608 4277
18-Jun-15 1000.25 1005.95 996 1000.9 1001.366 98293 3690
17-Jun-15 1007 1020.4 993.3 995.8 1002.827 200684 7792
 16-Jun-15 994 1002 985 999.45 994.9414 124572 4971
15-Jun-15 980 998.85 968.5 991.1 989.0448 352567 8291
12-Jun-15 2002 2024.5 1955.5 1976.65 2003.384 364406 11369
11-Jun-15 2035 2045 1997.05 2001.85 2012.888 219093 7132
10-Jun-15 2010 2039.7 1986 2026.2 2008.856 106086 5552
9-Jun-15 2013 2013 1985.1 1992.55 1991.339 162858 4726
8-Jun-15 2012 2020.25 1990 2000.25 2001.397 56073 5177
5-Jun-15 2039 2044 2009.15 2012.1 2020.427 119921 6928
4-Jun-15 2031 2056.6 2014.35 2028.05 2036.9 86442 6500
3-Jun-15 2020 2060 2008.25 2023.1 2018.004 174177 7107
2-Jun-15 2045 2054.8 2005.1 2008.8 2015.735 138784 6055
1-Jun-15 2030 2063 2023.3 2045.7 2047.005 79075 5558
29-May-15 2017 2053.5 2003.75 2022.4 2025.215 186598 9046
28-May-15 1980 2027 1976.3 2014.3 1995.637 105359 5804
27-May-15 2015 2015 1953.75 1969.05 1967.329 137813 6411
26-May-15 2021 2031.05 2000.5 2009.3 2015.113 119724 4617
25-May-15 2050 2056.9 2007 2018 2027.512 84132 4450
22-May-15 2045 2049.4 2030.05 2041.8 2043.175 172287 3778
21-May-15 2049 2061 2035 2043.35 2045.555 54123 3172
20-May-15 2033.55 2051 2033.55 2044.7 2044.319 68143 3972
19-May-15 1989 2032.7 1984.4 2018.15 2016.791 92395 6005
18-May-15 1964.2 1998 1962.05 1991.75 1978.575 117246 6414
15-May-15 1935.1 1965 1935 1959.75 1951.377 85168 4715
14-May-15 1960 1960 1910 1934.55 1929.424 132623 7961
13-May-15 1954 1965 1932.6 1955.95 1954.604 1676667 12562
12-May-15 1998.9 1998.9 1941.25 1949.6 1955.014 183414 7686
11-May-15 1965.1 2000 1954 1992 1978.301 121332 5962
8-May-15 1963.9 1968.6 1945.8 1958 1956.123 68142 8837
7-May-15 1928.8 1967 1911.1 1942.8 1939.726 128016 16179
6-May-15 1979 1980 1917.5 1922.5 1927.324 426919 30007
5-May-15 2000 2005 1955 1966.75 1970.025 240455 17679
4-May-15 1961 1999 1950 1994.3 1973.601 104050 16047
30-Apr-15 1960 1960.15 1932.65 1942.4 1944.104 349958 18908
29-Apr-15 1965 1972 1938.55 1961.6 1957.13 157079 17042
28-Apr-15 1988 1988 1953 1961.35 1962.281 245184 21573
27-Apr-15 2001 2010 1950 1986 1971.573 342672 28557
24-Apr-15 2131 2150 1982 1996.25 2079.198 1521097 115788
23-Apr-15 2145.3 2145.3 2112.5 2122.55 2122.261 106525 8014
22-Apr-15 2146.15 2175 2100.25 2138.45 2122.47 79181 8455
21-Apr-15 2138 2152.45 2119.8 2144.4 2137.173 165766 6313
20-Apr-15 2181 2184 2117.25 2133.25 2122.727 803964 8159
17-Apr-15 2188 2195 2153.45 2181.95 2178.122 32599 4426
16-Apr-15 2215 2230 2156.25 2191.1 2178.957 74490 8126
15-Apr-15 2238.9 2242.9 2195.5 2213.2 2213.988 44205 5433
13-Apr-15 2235 2244 2217.6 2239 2234.18 33879 4133
10-Apr-15 2210 2239 2210 2233.3 2229.845 46425 4705
9-Apr-15 2210 2216.4 2187 2211.4 2203.977 34035 4419
8-Apr-15 2175.5 2206.85 2174 2200.8 2191.564 39799 4709
 7-Apr-15 2180 2183.95 2141.8 2161.25 2160.839 70057 7693
6-Apr-15 2178 2185 2162 2177.2 2171.64 58059 6408
1-Apr-15 2209.4 2209.4 2160 2172.25 2171.141 158123 12042
31-Mar-15 2243.6 2272 2204.85 2216.6 2223.005 76544 8428
30-Mar-15 2214 2244.05 2195.45 2229.8 2217.167 57982 4882
27-Mar-15 2164 2225 2160 2201.95 2203.865 80772 9486
26-Mar-15 2212 2213.5 2130 2144.45 2163.9 113160 10333
25-Mar-15 2217.3 2227.7 2200 2217.7 2215.112 73237 7082
24-Mar-15 2230 2252 2206.25 2212.1 2225.501 54726 5590
23-Mar-15 2252 2275 2226.85 2232.4 2235.787 360348 6685
20-Mar-15 2233 2269.5 2233 2258.95 2256.707 78706 9129
19-Mar-15 2227 2244.15 2224.2 2229.9 2228.418 510708 5515
18-Mar-15 2250 2260.75 2220 2230.2 2239.867 41571 3944
17-Mar-15 2260.2 2278.5 2218.2 2241.95 2249.463 84879 9145
16-Mar-15 2210 2282 2210 2267 2254.183 77167 10568
13-Mar-15 2226.1 2228.8 2194.4 2216.45 2211.138 55664 6963
12-Mar-15 2184.9 2226.35 2177.5 2217.8 2210.879 86262 7915
11-Mar-15 2190 2240 2172.6 2183.6 2210.51 127073 10867
10-Mar-15 2200 2207 2163.3 2200.1 2197.011 90340 7369
9-Mar-15 2255 2256 2179.2 2190.55 2201.014 121463 10648
5-Mar-15 2268.4 2297.4 2236 2251.7 2255.4 62659 6047
4-Mar-15 2299 2313.5 2252.35 2272.6 2283.764 71430 7938
3-Mar-15 2291 2309 2279.45 2297.35 2293.917 39781 4220
2-Mar-15 2300 2308 2278.4 2291.45 2289.946 38621 7328
28-Feb-15 2270 2310 2258 2294.85 2279.192 73422 8043
27-Feb-15 2267.25 2280.85 2258 2266.35 2269.24 50721 4938
26-Feb-15 2314.9 2314.9 2250 2259.5 2277.198 69845 8403
25-Feb-15 2290 2332 2278.35 2318.05 2315.101 161995 10174
24-Feb-15 2276.05 2295 2258 2278.15 2281.059 52251 7726
23-Feb-15 2303.95 2311 2253.25 2270.7 2281.912 75951 7344
20-Feb-15 2324 2335.2 2277 2284.3 2301.631 79717 10233
19-Feb-15 2304 2333.9 2292 2326.6 2321.485 85835 8847
18-Feb-15 2284 2305 2261.1 2295.75 2282.061 69884 6639
16-Feb-15 2281 2305.85 2266 2278.5 2284.962 85541 10149
13-Feb-15 2311 2324.9 2286.95 2296.4 2311.371 109731 5570
12-Feb-15 2280 2322.85 2275 2315.45 2301.372 79766 9095
11-Feb-15 2275 2295 2258.25 2287.2 2279.588 60563 7467
10-Feb-15 2244.9 2297.4 2225 2280.3 2269.562 141656 13026
9-Feb-15 2229.35 2255 2206.4 2250.2 2239.691 160907 16465
6-Feb-15 2193 2246.75 2192.4 2229.35 2226.808 121493 11523
5-Feb-15 2144 2220 2144 2193.6 2184.458 179273 17158
4-Feb-15 2128 2149.5 2128 2142.05 2140.85 54536 6308
3-Feb-15 2140 2140 2103.05 2120.35 2117.937 73571 8347
2-Feb-15 2140 2151.2 2127.65 2134.35 2141.175 64483 6786
30-Jan-15 2152 2163.6 2126.4 2142.75 2154.689 241853 5173
29-Jan-15 2135.2 2149.35 2128.25 2142.9 2141.872 158005 12186
28-Jan-15 2146.55 2154.5 2133 2145.1 2144.915 84013 8839
27-Jan-15 2214.05 2216 2131 2136 2148.615 112739 13434
 23-Jan-15 2200 2222 2166.75 2214.05 2196.391 105912 9755
22-Jan-15 2169 2202 2161.8 2195.7 2192.097 84270 10865
21-Jan-15 2126.2 2170 2117.3 2165.1 2161.094 360800 9675
20-Jan-15 2102.4 2132.9 2100.45 2122.35 2116.841 68958 5951
19-Jan-15 2118 2131 2095.8 2102.4 2104.537 60895 5767
16-Jan-15 2140.2 2147.35 2110 2114.15 2122.952 68114 6788
15-Jan-15 2144 2152.9 2114.5 2133.95 2137.436 119513 13818
14-Jan-15 2095 2135 2092.9 2128.8 2111.913 153260 12490
13-Jan-15 2114.4 2114.4 2075.15 2087.25 2087.945 93215 9527
12-Jan-15 2095.05 2119 2076.25 2114.75 2100.29 221565 18848
9-Jan-15 1985 2108 1914.1 2073.6 2030.331 1128867 114311
8-Jan-15 1982.5 1996.85 1951 1974.55 1962.741 787864 10915
7-Jan-15 1957.1 1975.3 1950 1964.8 1965.099 774738 11785
6-Jan-15 1984.9 1988 1935 1956.85 1953.364 221586 16076
5-Jan-15 2014.7 2029.65 1977.65 1996.6 2006.156 82374 8886
2-Jan-15 1975 2019.6 1973.9 2013.45 2001.973 61011 6879
1-Jan-15 1967.8 1981.2 1957.45 1975.8 1972.205 38031 3712
31-Dec-14 1959 1979 1951 1971.2 1967.798 942220 4284
30-Dec-14 1965 1974 1957.25 1966.4 1966.026 44401 4587
29-Dec-14 1952.1 1972 1952.1 1959.8 1960.003 101980 5696
26-Dec-14 1942 1958.95 1932 1950.35 1946.71 53838 5763
24-Dec-14 1971.7 1985 1917.75 1934.05 1957.324 147248 9680
23-Dec-14 2000 2021 1964.3 1971.1 1991.886 68336 7938
22-Dec-14 2002.25 2008.55 1975.15 1997 2003.687 505013 6815
19-Dec-14 1990.2 2007.1 1985.75 2001.9 1996.372 1151684 11575
18-Dec-14 1948.55 1980 1946 1966.3 1964.477 158751 12953
17-Dec-14 1921 1956 1898 1940.45 1930.229 203846 12452
16-Dec-14 1925 1952 1925 1937.65 1941.752 158721 12344
15-Dec-14 1909.4 1956.45 1906 1924.3 1922.227 170457 8588
12-Dec-14 1932.25 1960 1919 1939.15 1937.408 175072 14152
11-Dec-14 1960 1960 1915.95 1920.8 1927.867 364612 16403
10-Dec-14 1965 1984.8 1960.5 1963.7 1965.89 311042 11630
9-Dec-14 1985 1986 1952.55 1964.8 1968.254 169508 16670
8-Dec-14 2012 2017 1958.5 1968.6 1995.019 2216111 82900
5-Dec-14 2107.2 2114 2060.05 2069.7 2079.369 135571 11810
4-Dec-14 2125 2144.55 2099 2102.3 2114.345 98464 8334
3-Dec-14 2103.8 2131.95 2084.8 2122.6 2108.286 111205 13345
2-Dec-14 2165 2165 2116 2127.95 2135.238 295496 18073
1-Dec-14 4388 4401 4292.1 4350.75 4357.184 239742 12700
28-Nov-14 4377 4399 4345 4359.25 4372.573 132496 14952
27-Nov-14 4318 4377 4310.95 4366.9 4353.694 126674 16399
26-Nov-14 4305 4311 4275 4297.65 4291.389 61805 9891
25-Nov-14 4297.7 4319.75 4249 4303.15 4289.696 83694 12702
24-Nov-14 4200 4280 4186 4273.9 4250.502 104666 14948
21-Nov-14 4201 4201 4127.85 4146.1 4149.794 54797 10272
20-Nov-14 4182 4232.4 4182 4221.7 4209.929 35021 6238
19-Nov-14 4182 4196 4141.9 4179.75 4161.052 30343 6276
18-Nov-14 4220 4225 4170.2 4176.9 4184.311 28927 7020
17-Nov-14 4180 4225 4149.35 4208.8 4187.168 49136 6443
14-Nov-14 4191.05 4209.45 4176.15 4188.35 4194.096 44349 7737
13-Nov-14 4111 4200 4111 4181.1 4155.586 41353 6186
12-Nov-14 4121.1 4150 4101 4108.45 4122.419 28294 4511
11-Nov-14 4165.5 4165.5 4108.85 4124.55 4125.146 32518 5044
10-Nov-14 4169 4181.35 4142.2 4170.2 4161.994 30569 4600
7-Nov-14 4126 4183.45 4116.3 4168.7 4160.519 61841 8170
5-Nov-14 4079.9 4154.35 4057.35 4126 4101.188 73263 9460
3-Nov-14 4075 4108.45 4034.8 4084.5 4072.819 62723 9882
31-Oct-14 3973.05 4070 3973.05 4051.45 4025.61 83838 11623
30-Oct-14 3890 3979.05 3890 3946.15 3950.819 71902 10120
29-Oct-14 3804.05 3894 3804.05 3879.25 3852.709 27998 4682
28-Oct-14 3751.1 3813.5 3751.1 3794.05 3791.98 26104 4187
27-Oct-14 3838 3838 3785.75 3803.05 3802.473 23262 3614
23-Oct-14 3800 3828.65 3797.2 3805.8 3804.736 18816 3307
22-Oct-14 3801.1 3810.75 3780 3794.7 3794.865 32602 4236
21-Oct-14 3850 3850 3718 3774.2 3779.518 71106 10783
20-Oct-14 3868 3888 3803.5 3812 3821.519 50608 9796
17-Oct-14 3866 3920 3839.9 3853.85 3872.235 49855 8084
16-Oct-14 3909 3936.95 3855 3865.6 3901.755 60378 10334
14-Oct-14 3961.5 3969.9 3901.15 3918.65 3925.642 74418 10870
13-Oct-14 3898 3986 3890 3943.45 3950.839 173565 23677
10-Oct-14 3685 3908.6 3600 3888.95 3835.286 647030 88219
9-Oct-14 3700 3713.9 3630 3645.55 3652.691 202464 13093
8-Oct-14 3774 3800 3643.25 3650.2 3691.262 164054 14199
7-Oct-14 3770 3892.05 3769.9 3830.3 3853.498 164308 9031
1-Oct-14 3750 3859.9 3740.95 3847.2 3817.152 71248 10251
30-Sep-14 3750 3757.9 3704 3747.65 3738.464 86777 6930
29-Sep-14 3690 3764 3684 3751.1 3735.784 37644 5387
26-Sep-14 3688 3718.9 3659.6 3681.2 3684.334 73796 6830
25-Sep-14 3660 3705 3646.1 3693.65 3680.765 64856 5711
24-Sep-14 3615 3671.65 3602.5 3649.4 3649.944 57376 5959
23-Sep-14 3655 3685 3594.1 3612.8 3643.399 155708 9852
22-Sep-14 3685 3693.7 3633 3650.95 3649.208 43964 10185
19-Sep-14 3700 3769.35 3681.1 3701.45 3726.764 132094 12304
18-Sep-14 3684 3730 3657.1 3699.9 3701.504 66348 7372
17-Sep-14 3675.2 3745.9 3672 3740.4 3714.456 40239 6503
16-Sep-14 3670 3687.2 3626.8 3656.55 3658.828 83309 5789
15-Sep-14 3670 3674.5 3630 3642.95 3642.967 74627 3472
12-Sep-14 3690 3709.85 3653.65 3672.35 3675.3 26768 4316
11-Sep-14 3675 3699.6 3633.25 3683.65 3674.469 23337 5149
10-Sep-14 3719.9 3719.9 3663.45 3668.1 3675.095 48923 4464
9-Sep-14 3750 3755.4 3721.45 3736.8 3730.459 42646 4251
8-Sep-14 3740 3792 3730 3778.35 3758.641 23648 4364
5-Sep-14 3722 3792.95 3710 3730.3 3737.488 50395 5784
4-Sep-14 3730 3730 3695.35 3708.05 3706.143 26643 4031
3-Sep-14 3600 3740 3600 3734.6 3698.451 106114 12638
2-Sep-14 3596 3623 3556.5 3611.55 3579.548 88792 5233
 1-Sep-14 3605.25 3615.45 3585.15 3603.4 3601.87 17033 2588
28-Aug-14 3635 3635 3568 3594 3603.213 19394 3176
27-Aug-14 3625 3648.75 3602 3632.75 3634.244 30298 4423
26-Aug-14 3627 3637 3598.5 3620.6 3620.383 30672 4539
25-Aug-14 3605 3630 3561.25 3621.5 3609.373 28756 5033
22-Aug-14 3548 3606.95 3547.3 3601.25 3599.262 172597 6449
21-Aug-14 3550.1 3561 3531 3542.95 3542.252 22574 3696
20-Aug-14 3551.25 3583.75 3546.55 3552.5 3557.16 16695 3450
19-Aug-14 3555 3586.8 3530 3551.1 3557.719 29740 5544
18-Aug-14 3600 3609 3550 3558.45 3569.933 24906 5260
14-Aug-14 3600 3622.5 3588.6 3603.75 3607.589 25327 4690
13-Aug-14 3567 3618 3556 3599.1 3596.154 45013 7606
12-Aug-14 3591 3595 3545 3576.4 3566.469 25963 4808
11-Aug-14 3507.5 3583 3507.5 3573.25 3551.077 28884 7470
8-Aug-14 3495.05 3520 3475.55 3480.35 3492.675 35767 5991
7-Aug-14 3500 3542 3500 3514.55 3519.19 72144 9976
6-Aug-14 3520.3 3604.5 3520 3574.7 3575.717 127230 18725
5-Aug-14 3465 3515 3465 3504.25 3495.536 66639 10602
4-Aug-14 3351 3482 3351 3462.6 3429.137 126080 16729
1-Aug-14 3360 3390 3332 3340.35 3356.961 36492 6728
31-Jul-14 3369.5 3392.65 3345.85 3365.7 3372.41 26221 4230
30-Jul-14 3392.6 3392.6 3350 3368.05 3376.998 49428 3953
28-Jul-14 3350 3386 3325 3366.4 3362.847 23535 3924
25-Jul-14 3382 3390 3306 3352.35 3345.031 38951 6700
24-Jul-14 3348 3386.85 3322 3378.25 3357.797 42883 6886
23-Jul-14 3245 3352 3245 3347 3316.122 67559 11913
22-Jul-14 3206 3250 3200.25 3235.1 3224.66 42282 6957
21-Jul-14 3250 3275 3192.85 3206.45 3220.935 46566 6370
18-Jul-14 3240 3273 3240 3253.2 3256.455 27486 4780
17-Jul-14 3231 3342.85 3231 3243.3 3271.055 43273 7283
16-Jul-14 3230 3246 3207.6 3229.4 3221.907 52285 7117
15-Jul-14 3250 3258.95 3218 3225.45 3230.738 51299 5590
14-Jul-14 3330 3330 3188.2 3227 3225.296 79660 12567
11-Jul-14 3410 3429.35 3305 3325.8 3350.175 197434 27784
10-Jul-14 3310 3377 3255 3292.9 3331.896 94732 15304
9-Jul-14 3341 3382 3290.45 3304.3 3329.395 48021 8042
8-Jul-14 3345 3404.1 3305.1 3333.8 3353.237 88398 14156
7-Jul-14 3255.55 3359 3255.55 3343.75 3329.072 98201 14915
4-Jul-14 3208 3248.8 3205 3239.15 3229.729 33671 5772
3-Jul-14 3214.8 3230 3206 3210.75 3210.844 46021 3267
2-Jul-14 3220.1 3245 3201 3218.5 3220.734 29559 5868
1-Jul-14 3246 3254.95 3210 3221.75 3223.483 40719 5840
30-Jun-14 3215.5 3259 3212.8 3246.45 3244.796 41125 6333
27-Jun-14 3186 3233 3180 3221.95 3218.582 50955 7472
26-Jun-14 3211 3230 3179.05 3189.4 3192.785 80155 8176
25-Jun-14 3242.1 3242.1 3206.9 3212.8 3216.302 92905 6337
24-Jun-14 3232 3234.4 3194.3 3210.3 3208.451 87867 11563
23-Jun-14 3312 3312 3222 3231.05 3251.597 46903 10359
 20-Jun-14 3320 3335 3302.25 3315.6 3319.082 53694 9721
19-Jun-14 3248 3322.5 3246 3312.4 3297.751 86939 15171
18-Jun-14 3259 3274 3215.6 3244.55 3247.077 77134 11329
17-Jun-14 3255 3265 3218.9 3247.25 3249.434 46325 9049
16-Jun-14 3192 3258 3181 3242.2 3238.647 84259 14132
13-Jun-14 3186 3205 3132.15 3181.65 3175.231 96663 15298
12-Jun-14 3276 3298 3120.65 3166.6 3186.937 273429 40352
11-Jun-14 3099 3255 3099 3178.75 3199.6 245804 32280
10-Jun-14 2999 3080.85 2999 3067.2 3039.508 75393 11094
9-Jun-14 3010.1 3015 2978 2985.7 2988.338 75732 12994
6-Jun-14 3009 3012.6 2956.15 2999.8 2979.66 150464 19731
5-Jun-14 2993.25 3063.2 2967 3037.95 3003.361 88135 10551
4-Jun-14 3010 3024.1 2958.1 2993.7 2982.963 75276 11782
3-Jun-14 3002.25 3036.1 2975.65 3015.4 3007.725 63105 8261
2-Jun-14 2950 3000 2950 2993.5 2988.524 97615 11586
30-May-14 2945 2955 2894 2941.5 2906.692 992292 23767
29-May-14 3040 3040 2915 2924.3 2954.432 404405 55268
28-May-14 3130 3188 3123.45 3172.2 3161.684 32026 5183
27-May-14 3100 3158 3100 3133.9 3140.195 46491 8743
26-May-14 3085 3108.8 3054.2 3093.85 3090.166 47438 6503
23-May-14 3122 3167.2 3010 3066.5 3091.485 74411 10926
22-May-14 3155.5 3173.65 3083.05 3107.2 3118.467 51037 7408
21-May-14 3117 3157.9 3097.3 3150.65 3139.719 33985 6388
20-May-14 3053.1 3133 3039.35 3119.05 3093.295 59436 8984
19-May-14 3201 3201 3005 3022.75 3032.739 226240 22521
16-May-14 3275 3337.4 3061.15 3177.85 3217.092 122442 20283
15-May-14 3245.25 3285 3211.9 3270.4 3250.6 43958 5705
14-May-14 3235 3261.3 3218 3246.9 3244.699 33752 6000
13-May-14 3180.05 3285 3180.05 3265.5 3241.198 74369 11924
12-May-14 3120 3190.05 3104.9 3177.9 3141.627 101784 7822
9-May-14 3062.95 3120 3055.35 3105.4 3096.131 41593 6860
8-May-14 3070 3088 3046.5 3062.95 3063.829 50410 7176
7-May-14 3151 3165 3051.65 3064.45 3088.903 103505 16229
6-May-14 3175.5 3182.1 3154 3164.15 3165.898 22447 3370
5-May-14 3190 3231.45 3171.1 3176.15 3189.636 25849 4421
2-May-14 3182.5 3244.25 3182.5 3219.8 3218.636 28805 5363
30-Apr-14 3182.75 3191 3169.2 3177.2 3185.387 253484 2921
29-Apr-14 3172.5 3195.05 3172.5 3178.6 3183.417 26530 3296
28-Apr-14 3172.7 3193 3172.7 3178.15 3180.608 25663 3451
25-Apr-14 3180 3194.4 3164.7 3174.25 3174.115 28112 3556
23-Apr-14 3165.3 3190 3165 3172.75 3177.928 36862 5112
22-Apr-14 3179.4 3200 3143 3149.9 3164.476 44289 8026
21-Apr-14 3202 3217 3170 3181.25 3186.585 34521 5434
17-Apr-14 3175 3207.95 3158 3189.9 3188.339 56543 10159
16-Apr-14 3257 3257 3150 3156.4 3178.145 117954 23190
15-Apr-14 3347 3371.8 3245.35 3260.45 3286.915 503407 33645
11-Apr-14 3190.25 3256 3165 3235.85 3207.105 105996 18036
10-Apr-14 3264 3264 3186.6 3206.6 3223.327 53054 8270
 9-Apr-14 3300 3300 3231 3253.1 3245.204 98726 11672
7-Apr-14 3310 3320 3196 3291.25 3281.517 23585 3563
4-Apr-14 3343 3354.75 3303 3315.5 3329.122 29359 2782
3-Apr-14 3332 3345 3320 3338.6 3333.747 26919 4187
2-Apr-14 3344 3348.55 3300 3320.2 3331.884 36256 4034
1-Apr-14 3285 3322.85 3279.1 3310.6 3308.069 42830 4542
31-Mar-14 3275 3304.2 3230.25 3278.85 3258.953 105272 6054
28-Mar-14 3232.25 3270 3231 3257.75 3250.11 46217 4693
27-Mar-14 3246 3262 3217 3228.5 3239.243 35216 4078
26-Mar-14 3264.95 3271.5 3232 3244.65 3250.023 44371 4521
25-Mar-14 3257 3279.5 3245 3251.6 3261.006 35999 5118
24-Mar-14 3280 3316.95 3270 3274.05 3283.329 46841 6243
22-Mar-14 3304 3311.75 3287 3293.95 3297.599 4968 597
21-Mar-14 3330 3337 3270.55 3305.25 3301.193 85384 9574
20-Mar-14 3275 3349 3272 3303 3319.472 84364 9656
19-Mar-14 3360 3366.5 3240.15 3271.55 3270.013 148520 17024
18-Mar-14 3397.95 3412.8 3342 3349.25 3371.229 52009 6135
14-Mar-14 3357.5 3401 3341.35 3389.45 3382.79 72186 7466
13-Mar-14 3430.2 3449 3340 3357.5 3388.891 466221 38883
12-Mar-14 3680 3698.4 3651.9 3670.9 3671.683 20885 2071
11-Mar-14 3667 3706.95 3630 3672.75 3675.892 35581 3624
10-Mar-14 3726.15 3726.6 3645.1 3672.75 3676.142 45789 4815
7-Mar-14 3825 3830.9 3705 3740.95 3776.688 106127 7636
6-Mar-14 3832 3846.35 3816.7 3835.7 3831.786 17741 2002
5-Mar-14 3821 3840 3809.45 3815.3 3823.339 27502 2452
4-Mar-14 3764 3821 3763.7 3799.9 3799.541 46183 3195
3-Mar-14 3823 3847.2 3780.1 3793.05 3813.155 25946 2310
28-Feb-14 3779 3832.1 3779 3820.2 3807.427 25856 2739
26-Feb-14 3779.5 3809 3772 3803.85 3797.696 28759 2838
25-Feb-14 3751.5 3790 3751.5 3782.7 3782.061 104926 2038
24-Feb-14 3745 3755 3730 3750.75 3745.917 20031 1422
21-Feb-14 3728 3755 3728 3751.7 3743.026 15691 1947
20-Feb-14 3750 3750 3705.5 3713.7 3722.954 20064 2571
19-Feb-14 3689 3763.05 3689 3753.95 3732.612 63038 5639
18-Feb-14 3652 3690.5 3651.1 3680 3675.035 186819 2458
17-Feb-14 3670.25 3677 3650 3662.25 3664.358 21803 2856
14-Feb-14 3596 3655 3596 3645.6 3626.669 31535 3122
13-Feb-14 3600 3618.8 3581 3586.45 3592.536 24971 1985
12-Feb-14 3606 3624.9 3592 3599.6 3608.286 109249 4858
11-Feb-14 3569 3622 3569 3595.8 3597.66 61869 2805
10-Feb-14 3570.3 3584.15 3555.55 3568.5 3569.87 60000 2013
7-Feb-14 3580 3603.4 3548.05 3566.7 3591.614 172639 5259
6-Feb-14 3566.55 3583.9 3540.75 3563.45 3557.06 87226 20386
5-Feb-14 3576.1 3588 3540.6 3581.55 3569.634 30192 2948
4-Feb-14 3588.1 3590 3550 3566.65 3568.586 27029 3209
3-Feb-14 3685 3692.5 3623.5 3628.7 3651.144 39503 2637
31-Jan-14 3704 3736.8 3613 3699.45 3708 35369 3872
30-Jan-14 3696.25 3717 3663 3704.75 3690.812 30245 2764
29-Jan-14 3669.9 3743.9 3656.6 3717.65 3709 47283 4380
28-Jan-14 3718.15 3718.15 3671 3677 3685.59 18590 2469
27-Jan-14 3718 3770 3718 3732.6 3741.929 28613 2964
24-Jan-14 3769.05 3798 3754.45 3759.05 3773.961 35200 3850
23-Jan-14 3770 3799 3758.7 3792.8 3781.746 61188 7966
22-Jan-14 3735 3775 3735 3767.1 3761.476 36418 3767
21-Jan-14 3745 3770.5 3720 3755.65 3751.193 68356 5558
20-Jan-14 3712 3760 3704 3749.9 3729.713 183787 9524
17-Jan-14 3725 3759.9 3723.1 3728.05 3739.839 138160 11792
16-Jan-14 3704 3737 3695 3724.7 3718.419 162039 5773
15-Jan-14 3685.1 3723.1 3678 3710.55 3704.737 137443 8415
14-Jan-14 3636 3697.3 3636 3688.85 3671.847 58999 6366
13-Jan-14 3572 3674.4 3572 3665.7 3660.303 200784 14872
10-Jan-14 3494 3575.2 3449 3548.9 3536.972 494995 36950
9-Jan-14 3435.6 3481.95 3417.3 3451.05 3453.109 91099 12049
8-Jan-14 3466 3474 3420.85 3428.5 3437.022 41931 3802
7-Jan-14 3510 3522.25 3447 3457.4 3477.993 40126 3776
6-Jan-14 3580 3581 3470 3514.2 3527.098 73512 6577
3-Jan-14 3471 3572.05 3456 3565.45 3536.575 79789 7999
2-Jan-14 3466.4 3507.4 3464.95 3474.75 3483.703 36669 2891
1-Jan-14 3491 3497 3461.4 3466.4 3471.603 23588 2034
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
2.2E+008 100226 46.04 19 15.45
1.6E+008 97135 58.8 21.05 -5.9
4.5E+008 372428 82.32 14.55 -0.35
1.3E+008 74938 56.55 20.65 16.15
1.1E+008 49236 45.7 17.85 -6
1.5E+008 50491 32.64 31.6 7.95
3.5E+008 242380 69.54 36.7 -17.7
1.2E+008 45394 38.6 19.9 -11.3
1.3E+008 59933 46.46 20.95 12.4
80096076 32867 41.06 11.85 -2.8
1.1E+008 30982 27.48 11 5
2.6E+008 87531 33.78 28.9 -4.65
3.3E+008 178106 53.79 20 7.5
1.2E+008 63391 53.79 18.35 13.05
1.8E+008 101684 55.37 16.05 -3.5
1.9E+008 49971 26.24 24.05 0.85
84329683 34954 40.73 21.2 18.15
1.2E+008 55746 45.29 11.7 -0.6
1.1E+008 67242 59.78 16 0.45
82653660 22231 25.89 10.3 -3.6
86521214 20779 23.21 8.9 -4.9
97170917 44201 44.34 14.55 0.05
1.4E+008 73028 51.56 15.5 5.45
1.1E+008 31220 28.43 16.05 -10.35
3.7E+008 251288 66.88 24.15 -15.15
3.8E+008 109572 27.62 54.6 47
3.3E+008 243593 69.47 17.1 9.4
1.6E+008 103186 60.26 10.8 -3.5
95096721 43403 41.96 16 -7.8
1.2E+008 54822 41.42 24.15 -19.75
96584503 44330 42.5 14.9 -10
1.3E+008 50258 36.96 22.75 -5.25
1.7E+008 70673 38.74 30.6 14
2.3E+008 113620 46.45 28.45 2.75
2.0E+008 88866 41.22 23 -18.15
2.6E+008 128357 47.29 30.2 -22.45
3.9E+008 133145 32.61 73.4 15.85
1.4E+008 65694 44.66 19.05 -3.25
1.0E+008 53480 50.12 14.4 -3.5
2.0E+008 89256 43.87 16.85 3.9
2.0E+008 107221 51.2 19.4 -17.6
1.4E+008 59793 42.32 8 -6.9
2.3E+008 158942 69.01 23.85 -21
56527608 37209 66 6.45 1.5
2.4E+008 98985 41.81 15.8 -9.55
1.2E+008 46674 38.31 15.45 -9.75
1.4E+008 62164 43.55 10.5 -5.15
1.2E+008 57724 51.24 20.4 -12.55
78477335 29795 39.21 15 -11
72972937 29573 41.99 15.95 3.1
1.1E+008 52538 49.26 14.95 -4.15
1.3E+008 57116 45.26 10.05 -0.4
1.4E+008 70595 50.44 12.5 8.2
2.4E+008 93653 40.05 23.85 -13.95
1.9E+009 791789 42.65 84.55 -32.6
3.7E+008 134460 38.32 32.95 22.6
2.1E+008 92054 44.36 22 15
4.0E+008 276000 71.18 22.7 -17.35
1.1E+008 56934 51.06 16.15 -14.35
66503024 26705 41.79 12.5 -7.55
66503024 26705 41.79 12.5 -7.55
1.1E+008 42816 38.94 13.1 8.8
94635270 31924 34.89 14.3 -0.25
2.3E+008 147912 66.89 12.85 7.1
3.6E+008 213617 61.7 20 -11.1
1.9E+008 122794 68.27 7.8 -1.4
1.9E+008 76437 42.53 14.55 4.75
7.7E+008 687667 92.9 11.6 -5.3
94652703 43613 48.33 19.85 -16
74162378 26425 37.67 9.05 2.5
98968849 42188 45.03 9.25 5.7
92220677 42407 48.29 10.75 -3.65
6.8E+008 538783 83.45 25.65 11.15
2.2E+008 97695 47.32 26.15 9.35
1.6E+008 65922 44.07 18.75 -6.65
4.1E+008 309494 78.85 14.3 -7.9
3.2E+008 202299 67.27 31.2 26
2.4E+008 148562 64.14 13.1 -2
5.8E+008 391861 70.43 25 -10.1
2.8E+008 178142 67.94 15 10
3.0E+008 189944 66.4 13.9 5.1
1.1E+009 980415 93.87 12.2 -5.95
1.1E+008 43386 41.75 7.65 1.65
2.2E+008 63507 29.69 15.4 -4.7
2.0E+008 52845 28.03 30.3 4
2.0E+008 63950 31.85 16.2 2.25
1.9E+008 68139 37.64 28.9 -16.25
1.2E+008 44285 37 25.7 -21.45
1.9E+008 78951 43.33 16.95 12.55
2.4E+008 86103 36.91 24.55 22.8
2.1E+008 106929 50.76 20.8 -5.7
1.9E+008 81923 43.88 19.9 -5.4
2.4E+008 134661 58.6 21.85 -10.7
2.1E+008 88470 43.42 21.4 -12.6
3.5E+008 90320 27.28 30.4 8.95
2.5E+008 133076 57.28 18.85 -11.7
2.3E+008 139330 66.49 18.2 -4.8
1.4E+008 43077 33.86 11 0.05
1.5E+008 51640 37.83 12.7 2.5
1.1E+009 954021 91.75 20.95 10.8
2.5E+008 97804 41.68 23 2.4
2.2E+008 110033 52.79 20 -17.85
1.7E+008 65917 41.02 15.25 0
2.1E+008 105949 53.95 13.85 -5.6
3.1E+008 133150 45.67 18.5 11
2.6E+008 147145 61.23 11 -4.05
3.6E+008 231709 70 11.5 -8.35
4.1E+008 179348 47.77 17.1 -1.15
2.6E+008 152903 64.2 15.8 8.8
2.4E+008 95790 42.95 18 15.5
2.5E+008 112734 49.07 10.45 -2.35
1.0E+009 853037 88.24 11.5 0.35
2.8E+008 125011 48 19.5 12.05
7.5E+008 518618 74.76 14 -0.2
1.0E+009 580374 61.1 28.45 6.7
2.9E+009 1008017 37.18 136.7 -114.1
2.9E+008 79826 32.74 29.85 -19.15
1.6E+008 54484 41.21 19.9 13.15
1.1E+008 34177 36.64 12 2
1.5E+008 44516 35.06 17.5 9.85
1.5E+009 1234536 94.56 24 -18.45
1.9E+008 70120 41.81 20.45 -18.25
86162215 31913 43.6 13.95 -9.55
1.9E+008 86085 54.06 18.8 8.25
1.1E+008 41841 42.99 10.55 -7.9
1.7E+008 72244 49.8 24.6 -21.95
1.4E+008 48224 40.26 18.1 11.55
2.2E+008 82168 43.79 17 -5.2
2.3E+008 80876 41.96 19.8 -9.75
2.7E+008 86988 38.31 40 -4.5
1.9E+008 79139 49.48 21.2 11.65
91718093 33704 44.05 21.7 1.3
1.4E+008 73827 61.34 18.5 -3.1
1.7E+008 72362 50.13 34 30.4
1.2E+008 42729 41.3 16.3 -11.7
1.9E+008 77893 48.31 23.2 -7.5
1.5E+008 59985 47.27 12.15 9.2
1.2E+008 34223 34.43 17.15 -7.9
1.4E+008 36782 30.27 19.55 6.55
2.9E+008 100353 40.49 19.1 5.3
5.9E+008 223877 45.17 47.8 -43.45
2.5E+008 102116 50.49 28.95 -21.7
3.7E+008 180270 61.02 16.65 -9.8
62439759 16219 32.97 17.2 -2.9
80666465 17759 27.96 14.55 2.45
1.3E+008 48457 45.8 21 7.25
1.1E+008 37002 42.2 26.5 15.45
91145248 15180 20.8 29 -18.15
1.7E+008 53733 40.65 25.9 16.45
2.1E+008 87236 51.42 26.85 16.4
1.4E+008 55669 49.32 28.9 23.65
65814806 21721 39.88 16.85 12.85
1.0E+008 30576 36.08 15.5 -1.8
1.3E+008 32929 30.7 18.85 -10.75
59804055 19058 38.56 19.45 -2.25
50551157 11271 26.94 14.75 -3.65
79498107 20631 31.25 15.95 6.25
75482382 19670 31.78 15 -3.95
98291741 27304 33.75 13.75 3.95
99690566 31583 38.1 16.35 -0.3
1.4E+008 27306 23.59 14.7 1.25
1.3E+008 36847 33.76 21.95 -3.95
89660270 23646 31.84 19.6 12.55
90989778 30612 40.14 18.95 9.15
86912726 28560 38.84 15.3 -10.55
6.3E+008 480536 90.41 17.15 1.45
1.3E+008 29738 27.52 20.95 -1.45
1.6E+008 37514 27.08 37.75 -19.25
1.4E+008 36615 31.43 17.7 -13.35
1.1E+008 24520 26.09 18.4 -1.15
6.3E+008 31008 5.99 29.85 -21.55
85873994 30152 43.43 13.8 10.1
1.5E+008 44939 37.23 30 17.95
1.6E+008 43129 33.37 23.4 3.05
1.2E+008 24970 25.93 19 -7.15
1.9E+008 44808 29.59 31 -23.6
1.9E+008 45239 29.78 24.45 -1.75
9.4E+008 269636 35.77 34.45 -6.75
9.4E+008 581221 72.49 28.5 -21.95
2.0E+008 101894 59.93 16.35 -2.7
1.7E+008 36667 24.82 35.85 17.4
1.1E+008 29429 31.92 15.95 -7.65
6.8E+009 5594017 95.92 50.85 -30.35
1.2E+008 32816 31.77 31 -23.4
3.0E+008 30431 12.34 28 -24.4
1.5E+008 49484 41.52 37.9 31.55
1.5E+008 40994 33.25 24.8 -6.1
1.4E+008 35200 30.91 28.35 7.95
94574827 24438 31.11 13 5.8
1.4E+008 38598 33.69 25.9 -1.05
2.0E+008 49569 30.55 38.45 -25.25
1.9E+008 80503 50.32 30.05 18.75
1.3E+008 36119 33.8 21.7 -4.1
1.4E+008 47988 39.95 18.8 8
1.8E+008 54272 36.59 34.8 29.2
77969152 23762 35.41 15.9 4.2
79970520 29168 41.76 22.85 12.05
86496119 33643 44.3 24.9 -11.65
85688862 22777 30.42 16.5 -9.05
90877424 23944 30.24 17.1 -3.5
1.8E+009 262152 16.61 21.15 -18.05
1.4E+008 39367 32.91 39.8 31.5
1.5E+008 34313 27.08 42 -6.45
1.5E+008 31022 24.63 24.4 0.55
2.3E+008 66719 33.85 37.75 0.15
2.3E+008 49645 24.95 37 24.25
1.4E+008 37019 29.33 42 26.5
2.4E+008 54063 25.09 60.65 -46.25
1.8E+008 68711 42.76 17.75 8.05
3.2E+008 20774 7.17 28.4 -13.75
2.3E+008 139661 68.03 24.95 2.4
89584263 16080 20.17 15.95 -9.05
1.2E+008 55930 52.27 18.7 -7.7
84296544 22393 29.9 18.6 2.65
1.0E+008 36142 39.82 29.45 25.7
4.2E+008 306185 78.84 24.4 13.45
3.1E+008 154933 53.27 16.85 -9
1.6E+009 1439018 95.24 16.45 1.35
1.8E+008 68653 42.15 36.5 -2.5
1.3E+008 49007 40.02 41.65 -32.85
1.3E+008 34535 28.94 21.45 2.15
1.7E+008 49942 33.01 36 -20.7
1.2E+008 48554 45.91 28.45 -20.9
75704137 15511 24.15 13.35 -4.05
1.3E+008 36421 32.77 31.85 15.9
68850783 22277 37.7 22.3 -12.85
1.9E+008 31155 19.56 20.25 2.8
95326354 20662 25.38 16.85 1.3
2.9E+008 124793 49.17 37.7 29.85
58628688 13835 26.75 14.8 -6.65
74338961 23939 36.75 13.85 -11.05
94240610 34221 41.25 21.35 -2.35
1.3E+008 38963 34.03 22 -4.1
1.8E+008 54723 34.61 20 8.5
2.4E+008 68755 32.6 28.4 -17.45
4.1E+008 241241 67.56 29.2 4.1
2.1E+008 54641 29.96 33.45 -6.05
2.8E+008 71344 29.03 26.9 -4.8
2.0E+009 682679 39.2 100.05 60.7
2.6E+008 60361 24.49 42.4 32.35
1.5E+008 58175 41.58 29.65 -8.95
2.7E+008 147447 57.21 16.95 -2.9
89598234 29357 34.78 12.6 6.65
1.0E+008 36896 38.3 19.65 -8.75
1.2E+008 42332 39.16 15.4 -3.55
1.3E+008 38125 32.22 25 -8.2
94388252 32291 37.22 25.65 -22.55
59672804 11364 21 14.6 3.15
88597654 25862 32.05 21 16.55
99755934 46430 50.8 22.85 -13.95
62063763 15290 27.2 12.15 2.65
87781078 23485 29.51 17.6 8.95
48992785 11208 25.06 13 -4.15
93080452 23689 27.88 13 10
1.1E+008 33617 33.07 19.5 -16.4
1.2E+008 24570 21.71 33.85 27
2.0E+008 41777 23.04 22.85 -12.05
2.6E+008 140976 58.93 22 6.95
1.2E+008 48428 42.44 17.8 15.4
1.3E+008 38878 31.81 21.65 1.9
1.6E+008 56854 37.35 24.3 19.5
1.9E+008 75046 40.96 14.9 2.25
2.2E+008 102355 47.65 21.05 11.3
3.8E+008 24.1 -14.65
97354207 22868 24.7 20.9 -0.05
94169092 31914 35.55 18.3 -6.15
3.3E+008 203599 64.87 22.7 -5.2
1.9E+008 96572 54.52 15.25 -6.5
1.1E+008 35947 35.8 23.95 -21.8
1.1E+008 27722 26.86 21.05 -11.85
1.6E+008 41115 27.33 42 18.45
1.2E+008 39842 33.95 23.45 16.3
1.3E+008 45890 37.19 23.7 9.2
1.3E+008 36705 30.41 13 -4
1.3E+008 37983 30.33 23.25 2
1.5E+008 40879 28.98 19.35 2.9
3.1E+008 177041 58.88 27.15 15.3
4.2E+008 188667 46.15 32.1 -24.15
3.5E+008 169568 51.15 31.95 -20.9
1.7E+008 55247 34.74 26.65 -4.8
96697343 36563 41.48 17 -6.55
67082714 35173 58.24 15.45 -5.85
1.3E+008 44252 38.94 32 -27.6
1.0E+008 27502 29.9 22.65 13.95
92322774 29508 36.36 17.7 13.05
1.7E+008 23638 16.26 27.8 -16.55
1.1E+008 34112 36.92 22.5 -10.95
1.2E+008 39026 35.87 15 9
90298909 28758 35.8 20.7 1.55
84854673 29709 39.74 13.5 -6.65
77271222 24360 36.04 19 -7.3
1.1E+008 37263 38.21 20.5 5.35
73630407 22993 35.89 10 -2.55
1.2E+008 31219 28.82 14.25 1.4
1.7E+008 57460 38.51 26.9 8.55
1.9E+008 69528 40.66 20.65 11.65
1.9E+008 70736 41.6 18.2 12.35
1.8E+008 60567 38.24 17 12.2
1.6E+008 47814 32.96 13.2 -6.25
2.3E+008 87170 42.03 19 -5
2.6E+008 89707 37.38 25 7.45
5.0E+008 148845 32.49 27.7 -8.35
1.5E+009 298809 23.51 110.1 -80.2
4.2E+008 233741 64.28 39.6 34.85
1.6E+008 67333 47.43 23.65 -7.55
2.3E+008 104290 51.16 40.55 -24.75
2.3E+008 83123 41.19 41.4 -30.15
1.8E+008 44843 29.99 26.35 4.45
2.6E+008 71732 32.93 34.65 3.35
2.5E+008 71646 32.98 37.8 27.45
1.9E+008 36552 21.81 34 19.1
1.7E+008 53962 35.35 40.3 -31.8
2.3E+008 53715 27 39.55 30.4
1.2E+008 31718 28.47 28.5 6.85
2.1E+008 60326 31.9 35.4 -9.5
96224182 32883 37.69 15.25 -0.35
1.6E+008 39940 27.92 18.75 -5.25
2.8E+008 211722 83.13 10.25 -3.5
93901590 34061 39.82 16.2 -0.6
96267899 21652 24.61 17.45 1.55
1.4E+008 43983 33.27 20.2 -1.3
1.3E+008 41895 33.56 29.3 -7.65
1.6E+008 42110 28.52 26.5 0.5
1.5E+008 46298 31.94 22.1 -3.7
1.2E+008 31725 27.66 29 -21.4
1.7E+008 51788 32.71 42 -34
93408590 23099 27.23 17.1 -9.35
1.7E+008 36044 22.95 24.5 0.3
2.1E+008 68924 35.46 32.3 -0.3
2.1E+008 60586 31.07 46.4 -34.8
1.9E+008 43051 25.28 29 15.5
1.3E+008 34371 28.67 22.4 -5.9
2.0E+008 44544 23.77 39.4 -33.65
2.7E+008 91195 36.11 75 -9.5
3.8E+008 129960 38.18 42.95 -27.35
2.7E+008 58540 25.17 40.3 9.6
2.7E+008 76782 32.19 39.8 -31.8
3.4E+008 158525 55.71 22.2 9.05
2.1E+008 48801 26.67 30 16.8
1.1E+008 28575 30.26 28.25 -8.15
2.1E+008 64931 35.17 25.8 -17
3.4E+008 93262 31.58 36 9.85
2.9E+008 105066 41.26 37 31.75
2.5E+008 103435 45.3 41.5 5.45
1.1E+008 32017 31.16 37.9 -15.05
1.1E+008 38965 38.15 20.9 6.15
2.0E+008 39789 21.4 26.95 -0.75
1.2E+008 40846 37.84 25 21.55
1.9E+008 49716 28.23 27 -18.2
1.4E+008 36279 28.6 22.5 -0.95
1.5E+008 36876 25.7 19.6 -0.95
1.2E+008 33854 30.39 30.25 -20.9
1.4E+008 47716 36.61 27.25 17.2
1.3E+008 30156 23.91 21.5 -13.5
2.4E+008 148497 67.15 28.5 -24
1.3E+008 48019 38.82 23.8 -10.65
2.0E+008 49956 27.14 26.7 -4.15
3.3E+008 85500 28.09 35.7 -2.4
1.6E+009 354984 25.04 105.55 90.45
1.7E+008 68504 39.43 22.75 -1.35
2.0E+008 118016 59.45 14.95 12.1
97456967 34106 34.53 12.1 2.3
1.3E+008 43844 32.47 16.2 10.75
2.6E+008 111359 41.53 28.25 15.1
1.9E+008 91416 45.85 20.35 10.05
1.4E+008 82247 53.4 19.3 -13
3.1E+008 158706 48.74 32.95 -22.3
3.2E+008 148620 44.33 30 -27.8
85305041 29621 34.23 10.7 -7.95
1.3E+008 48909 35.57 12.75 3.5
96136358 34689 35.71 9.45 2.95
1.2E+008 46686 37.71 15.25 -11.85
91797534 31249 33.87 13.85 7.7
1.3E+008 50087 38.26 9.9 -7.65
2.1E+008 83957 39.09 19 2.25
1.8E+008 57524 32.47 16.75 11.1
1.9E+008 75762 40.32 15.15 -8.85
1.5E+008 60856 40.08 21.8 -14.9
2.2E+008 78762 35.85 28.9 -23.85
1.9E+008 65351 34.47 31.3 15.4
1.1E+008 43656 41.34 17.8 -8.25
98427249 31006 31.54 9.95 0.65
2.0E+008 68163 33.97 27.1 -11.2
1.2E+008 50185 40.29 17 5.45
3.5E+008 159739 45.31 30.35 11.1
7.3E+008 247907 68.03 69 -25.35
4.4E+008 141026 64.37 47.95 -33.15
2.1E+008 36971 34.85 53.7 16.2
3.2E+008 120016 73.69 27.9 -20.45
1.1E+008 23496 41.9 30.25 -11.75
2.4E+008 59962 50 34.85 -26.9
1.8E+008 21354 24.7 42.25 -2.95
3.5E+008 89847 51.58 51.75 3.1
2.8E+008 75685 54.53 49.7 -36.2
1.6E+008 31957 40.41 39.7 15.7
3.8E+008 63702 34.14 49.75 5.4
2.1E+008 46037 43.7 50.7 34.3
2.7E+008 68230 49.51 61.25 -45.95
2.4E+008 50685 42.33 30.55 -11.7
1.7E+008 37645 44.75 49.9 -32
3.5E+008 127246 73.86 19.35 -3.2
1.1E+008 15888 29.36 26 -5.65
1.4E+008 20817 30.55 17.45 11.15
1.9E+008 23961 25.93 48.3 29.15
2.3E+008 78080 66.6 35.95 27.55
1.7E+008 33977 39.89 30 24.65
2.6E+008 59806 45.09 50 -25.45
3.3E+009 1514983 90.36 32.4 1.95
3.6E+008 129049 70.36 57.65 -49.3
2.4E+008 54896 45.24 46 26.9
1.3E+008 22756 33.39 22.8 -5.9
2.5E+008 39492 30.85 55.9 14
8.2E+008 270448 63.35 62.5 -56.5
4.7E+008 151351 62.94 50 -33.25
2.1E+008 36987 35.55 49 33.3
6.8E+008 141332 40.39 27.5 -17.6
3.1E+008 68827 43.82 33.45 -3.4
4.8E+008 141635 57.77 35 -26.65
6.8E+008 187868 54.82 60 -15
3.2E+009 450632 29.63 168 -134.75
2.3E+008 53834 50.54 32.8 -22.75
1.7E+008 25081 31.68 74.75 -7.7
3.5E+008 130810 78.91 32.65 6.4
1.7E+009 351483 43.72 66.75 -47.75
71004591 7798 23.92 41.55 -6.05
1.6E+008 23205 31.15 73.75 -23.9
97869323 11516 26.05 47.4 -25.7
75691799 7200 21.25 26.4 4
1.0E+008 16525 35.6 29 23.3
75012360 7766 22.82 29.4 1.4
87222051 12006 30.17 32.85 25.3
1.5E+008 16496 23.55 42.15 -18.75
1.3E+008 20363 35.07 23 -0.8
3.4E+008 45043 28.49 49.4 -37.15
1.7E+008 22613 29.54 67.15 -27
1.3E+008 27706 47.78 48.6 15.8
1.8E+008 22781 28.2 65 37.95
2.4E+008 52866 46.72 83.5 -67.55
1.6E+008 20432 27.9 27.7 0.4
1.2E+008 11356 20.75 45.75 -17.9
8.1E+008 302866 84.05 48.15 -19.6
1.8E+008 32761 41.62 36.5 25.95
1.1E+009 463615 90.78 19.95 2.9
93113493 9568 23.02 40.75 -19.8
1.9E+008 23115 27.23 60.3 -18.25
1.7E+008 29231 37.88 72 57
1.2E+008 14839 26.66 34.4 -9.65
1.9E+008 33629 38.98 48.85 32.9
2.8E+008 55436 43.63 67.4 -6.4
2.0E+008 41336 45.76 43.7 0.1
2.7E+008 32461 26.73 76.8 -64.45
1.4E+008 12343 19.7 61.4 -16.7
1.6E+008 19279 26.99 61.15 -26.4
91254315 8455 21.25 29.55 6.35
88440023 9859 25.53 29.6 -8.55
1.7E+008 11556 15.74 52 24.85
1.2E+008 12297 24.24 22.85 -0.9
1.6E+008 22046 31.56 64.9 -55.4
3.8E+008 102972 63.56 53.65 28.05
1.2E+008 13292 25.44 37 2.1
1.7E+008 24969 32.88 57.75 -33.25
1.8E+008 23045 28.91 58.2 -39.7
2.0E+008 29728 34.63 41.9 22.6
1.6E+008 26665 38.16 43.9 11.75
2.0E+008 22164 25.91 39.85 -2.5
2.5E+008 69039 62.92 37.95 -14.6
1.8E+008 33981 42.6 47.85 35.45
1.4E+008 20058 33.12 36.75 12.2
3.2E+008 55577 39.23 72.4 35.4
3.6E+008 81749 50.81 48.6 20.85
2.7E+008 23676 19.49 54.35 36.35
3.9E+008 89326 49.83 76 49.6
1.2E+008 12345 22.64 21.5 14.05
1.6E+008 21147 28.74 36.95 -19.65
1.4E+008 18885 29.29 23.55 -5.65
5.2E+008 209768 86.73 37.2 -9.25
3.4E+008 76686 48.53 21.1 7.7
1.8E+008 38307 45.6 21.5 -1.45
2.4E+008 53785 47.71 85 -78.05
2.3E+008 39645 37.43 55.25 14.05
1.8E+008 33394 39.63 40.2 26.7
7.8E+008 23954 6.64 52.7 38.9
1.5E+008 22833 33.11 32.45 19.95
1.3E+008 22841 37.51 35.2 -15.6
1.4E+008 17359 25.49 37.35 -26.05
2.6E+008 60575 50.68 38.4 -10.05
3.2E+008 67541 44.07 42.1 33.8
1.9E+008 24996 26.82 39.25 -27.15
4.7E+008 67426 30.43 42.75 19.7
2.3E+009 166176 14.72 193.9 88.6
1.5E+009 732650 92.99 45.85 -7.95
1.5E+009 696719 89.93 25.3 7.7
4.3E+008 132099 59.62 53 -28.05
1.7E+008 36107 43.83 52 -18.1
1.2E+008 25532 41.85 45.7 38.45
75004918 16232 42.68 23.75 8
1.9E+009 912466 96.84 28 12.2
87293528 17078 38.46 16.75 1.4
2.0E+008 68512 67.18 19.9 7.7
1.0E+008 12419 23.07 26.95 8.35
2.9E+008 81452 55.32 67.25 -37.65
1.4E+008 19294 28.23 56.7 -28.9
1.0E+009 461915 91.47 33.4 -5.25
2.3E+009 1090713 94.71 21.35 11.7
3.1E+008 75554 47.59 34 17.75
3.9E+008 84854 41.63 58 19.45
3.1E+008 76312 48.08 27 12.65
3.3E+008 121481 71.27 50.45 14.9
3.4E+008 80887 46.2 41 6.9
7.0E+008 284674 78.08 44.05 -39.2
6.1E+008 41870 13.46 24.3 -1.3
3.3E+008 69108 40.77 33.45 -20.2
4.4E+009 512297 23.12 58.5 -43.4
2.8E+008 59128 43.61 53.95 -37.5
2.1E+008 42392 43.05 45.55 -22.7
2.3E+008 46181 41.53 47.15 18.8
6.3E+008 202660 68.58 49 -37.05
1.0E+009 180829 75.43 108.9 -37.25
5.8E+008 77637 58.6 54 -17.75
5.5E+008 58470 46.16 66.05 48.9
2.7E+008 26894 43.51 36 -7.35
3.6E+008 27589 32.96 70.75 5.45
4.4E+008 38097 36.4 94 73.9
2.3E+008 25209 46 73.15 -54.9
1.5E+008 11327 32.34 50.4 39.7
1.3E+008 9559 31.5 54.1 -2.25
1.2E+008 11358 39.26 54.8 -43.1
2.1E+008 20954 42.64 75.65 28.8
1.9E+008 12946 29.19 33.3 -2.7
1.7E+008 9844 23.8 89 70.1
1.2E+008 7776 27.48 49 -12.65
1.3E+008 7374 22.68 56.65 -40.95
1.3E+008 7358 24.07 39.15 1.2
2.6E+008 12567 20.32 67.15 42.7
3.0E+008 16104 21.98 97 46.1
2.6E+008 15711 25.05 73.65 9.5
3.4E+008 24586 29.33 96.95 78.4
2.8E+008 22616 31.45 89.05 56.15
1.1E+008 9790 34.97 89.95 75.2
98985838 9623 36.86 62.4 42.95
88453127 8850 38.04 52.25 -34.95
71589907 9388 49.89 31.45 5.8
1.2E+008 8420 25.83 30.75 -6.4
2.7E+008 21764 30.61 132 -75.8
1.9E+008 18490 36.54 84.5 -56
1.9E+008 11002 22.07 80.1 -12.15
2.4E+008 17611 29.17 81.95 -43.4
2.9E+008 18054 24.26 68.75 -42.85
6.9E+008 46116 26.57 96 45.45
2.5E+009 84559 13.07 308.6 203.95
7.4E+008 125066 61.77 83.9 -54.45
6.1E+008 106765 65.08 156.75 -123.8
6.3E+008 106703 64.94 122.15 60.3
2.7E+008 19153 26.88 118.95 97.2
3.2E+008 29632 34.15 53.9 -2.35
1.4E+008 12469 33.12 80 61.1
2.7E+008 45376 61.49 59.3 -6.8
2.4E+008 33923 52.31 58.9 33.65
2.1E+008 24270 42.3 69.15 34.4
5.7E+008 102432 65.78 90.9 -42.2
1.6E+008 15050 34.23 60.7 -34.05
4.9E+008 65107 49.29 88.25 1.45
2.5E+008 21979 33.13 72.9 15.9
1.5E+008 15051 37.4 73.9 65.2
3.0E+008 43679 52.43 60.4 -13.45
2.7E+008 59520 79.76 44.5 -27.05
98380432 7053 26.35 56.2 -17.65
85751082 3657 15.67 66.35 8.65
1.8E+008 24981 51.06 56.45 -51.8
1.6E+008 26560 62.28 33.95 -13.2
88884340 7910 33.45 62 38.35
1.9E+008 19837 39.36 82.95 8.3
98742763 5722 21.48 34.65 -21.95
3.9E+008 47379 44.65 140 134.6
3.2E+008 64458 72.59 66.5 15.55
61350649 5664 33.25 30.3 -1.85
69880719 6824 35.19 67 -41
1.1E+008 5681 18.75 46.75 7.75
1.1E+008 5703 18.59 38.5 -6.4
1.0E+008 5594 19.45 68.75 16.5
6.2E+008 146239 84.73 59.65 53.25
79962798 6476 28.69 30 -7.15
59386784 4107 24.6 37.2 1.25
1.1E+008 5743 19.31 56.8 -3.9
88912746 8477 34.04 59 -41.55
91369417 4027 15.9 33.9 3.75
1.6E+008 6629 14.73 62 32.1
92596226 5099 19.64 50 -14.6
1.0E+008 9661 33.45 75.5 65.75
1.2E+008 6970 19.49 44.45 -14.7
2.5E+008 16418 22.76 42 14.55
4.5E+008 23540 18.5 84.5 54.4
2.3E+008 13937 20.91 50 39.25
4.3E+008 57022 45.23 131 111.6
1.2E+008 7805 21.39 58 -19.65
88427963 5736 21.88 46.8 -3.8
1.7E+008 35171 71.16 42.6 -24.55
79144602 3793 16.12 61 16.4
1.3E+008 4800 12.32 84 -29.65
1.4E+008 11055 25.78 64.85 30.25
2.2E+008 25124 37.19 107 102
1.4E+008 13684 32.36 49.75 29.1
1.5E+008 18811 40.4 82.15 -43.55
89506919 6245 22.72 33 13.2
1.4E+008 8821 20.38 111.85 12.3
1.7E+008 21646 41.4 38.4 -0.6
1.7E+008 27143 52.91 40.95 -24.55
2.6E+008 28930 36.32 141.8 -103
6.6E+008 32457 16.44 124.35 -84.2
3.2E+008 23090 24.37 122 -17.1
1.6E+008 7888 16.43 91.55 -36.7
3.0E+008 19224 21.75 99 -11.2
3.3E+008 28763 29.29 103.45 88.2
1.1E+008 7496 22.26 43.8 31.15
1.5E+008 36952 80.29 24 -4.05
95201691 9995 33.81 44 -1.6
1.3E+008 14967 36.76 44.95 -24.25
1.3E+008 15475 37.63 46.2 30.95
1.6E+008 20440 40.11 53 35.95
2.6E+008 40367 50.36 50.95 -21.6
3.0E+008 67915 73.1 35.2 -29.3
2.8E+008 37469 42.64 40.1 -21.7
1.5E+008 16587 35.36 90 -80.95
1.8E+008 24255 45.17 32.75 -4.4
2.9E+008 36461 41.94 76.5 64.4
2.5E+008 28772 37.3 58.4 -14.45
1.5E+008 15023 32.43 46.1 -7.75
2.7E+008 27500 32.64 77 50.2
3.1E+008 18031 18.65 72.85 -4.35
8.7E+008 48605 17.78 177.35 -109.4
7.9E+008 62590 25.46 156 79.75
2.3E+008 26125 34.65 81.85 68.2
2.3E+008 27803 36.71 37 -24.4
4.5E+008 50652 33.66 56.45 -9.2
2.6E+008 19912 22.59 96.2 44.7
2.2E+008 32322 42.94 66 -16.3
1.9E+008 26125 41.4 60.45 13.15
2.9E+008 59437 60.89 50 43.5
2.9E+009 830594 83.7 61 -3.5
1.2E+009 173845 42.99 125 -115.7
1.0E+008 10029 31.32 64.55 42.2
1.5E+008 14756 31.74 58 33.9
1.5E+008 20677 43.59 54.6 8.85
2.3E+008 24079 32.36 157.2 -55.5
1.6E+008 13365 26.19 90.6 -48.3
1.1E+008 8223 24.2 60.6 33.65
1.8E+008 18485 31.1 93.65 65.95
6.9E+008 134164 59.3 196 -178.25
3.9E+008 15378 12.56 276.25 -97.15
1.4E+008 15068 34.28 73.1 25.15
1.1E+008 9998 29.62 43.3 11.9
2.4E+008 22951 30.86 104.95 85.45
3.2E+008 67599 66.41 85.15 57.9
1.3E+008 10235 24.61 64.65 42.45
1.5E+008 8600 17.06 41.5 -7.05
3.2E+008 44727 43.21 113.35 -86.55
71064907 8483 37.79 28.1 -11.35
82448913 9410 36.4 60.35 -13.85
92712819 8908 30.93 61.75 37.3
8.1E+008 242233 95.56 21.8 -5.55
84456066 10868 40.96 22.55 6.1
81623934 9510 37.06 20.3 5.45
89230725 11485 40.85 29.7 -5.75
1.2E+008 16581 44.98 25 7.45
1.4E+008 17534 39.59 57 -29.5
1.1E+008 13534 39.21 47 -20.75
1.8E+008 12367 21.87 49.95 14.9
3.7E+008 40998 34.76 107 -100.6
1.7E+009 314118 62.4 126.45 -86.55
3.4E+008 32450 30.61 91 45.6
1.7E+008 20837 39.28 77.4 -57.4
3.2E+008 74347 37.65 69 -46.9
77394588 6748 14.31 124 -18.75
97739683 11158 38.01 51.75 -27.5
89741124 8979 33.36 25 6.6
1.2E+008 13270 36.6 48.55 -23.8
1.4E+008 11644 27.19 43.75 25.6
3.4E+008 12047 11.44 73.95 3.85
1.5E+008 9178 19.86 39 25.5
1.1E+008 10012 28.43 45 -17.5
1.4E+008 14874 33.52 39.5 -20.3
1.2E+008 11055 30.71 34.5 -5.4
1.5E+008 20304 43.35 46.95 -5.95
16382471 1338 26.93 24.75 -10.05
2.8E+008 23831 27.91 66.45 -24.75
2.8E+008 27845 33.01 77 28
4.9E+008 61555 41.45 126.35 -88.45
1.8E+008 14143 27.19 70.8 -48.7
2.4E+008 10797 14.96 59.65 31.95
1.6E+009 177344 38.04 109 -72.7
76683094 4158 19.91 46.5 -9.1
1.3E+008 5846 16.43 76.95 5.75
1.7E+008 14700 32.1 81.5 -53.4
4.0E+008 72813 68.61 125.9 -84.05
67979720 4312 24.31 29.65 3.7
1.1E+008 6364 23.14 30.55 -5.7
1.8E+008 29536 63.95 57.3 35.9
98936125 6705 25.84 67.1 -29.95
98444830 5587 21.61 53.1 41.2
1.1E+008 8091 28.13 37 24.35
4.0E+008 87241 83.15 38.5 31.2
75034461 5097 25.45 25 5.75
58731825 3430 21.86 27 23.7
74697359 3982 19.85 44.5 -36.3
2.4E+008 23125 36.68 74.05 64.95
6.9E+008 169923 90.96 39.4 28
79894000 4316 19.8 27 -8
1.1E+008 11320 35.9 59 49.6
89709210 11561 46.3 37.8 -13.55
3.9E+008 81085 74.22 32.9 -6.4
2.2E+008 41104 66.44 53 26.8
2.1E+008 46071 76.78 28.6 -1.8
6.2E+008 150741 87.32 55.35 -13.3
3.1E+008 42939 49.23 43.15 -3.1
1.1E+008 14080 46.63 47.4 5.45
96455316 7114 26.32 40 -21.45
1.4E+008 26838 67.94 69 -56.3
1.3E+008 7814 22.09 123.8 -4.55
1.1E+008 8149 26.94 54 8.5
1.8E+008 16725 35.37 87.3 47.75
68515124 3954 21.27 47.15 -41.15
1.1E+008 5714 19.97 52 14.6
1.3E+008 7480 21.25 43.55 -10
2.3E+008 23076 37.71 40.3 22.8
1.4E+008 5310 14.58 40 32.1
2.6E+008 16149 23.62 50.5 10.65
6.9E+008 124199 67.58 56 37.9
5.2E+008 75487 54.64 36.8 3.05
6.0E+008 124679 76.94 42 20.7
5.1E+008 83572 60.8 45.1 25.45
2.2E+008 13623 23.09 61.3 52.85
7.3E+008 101856 50.73 102.4 93.7
1.8E+009 107769 21.77 126.2 54.9
3.1E+008 32994 36.22 64.65 15.45
1.4E+008 11304 26.96 53.15 -37.5
1.4E+008 15335 38.22 75.25 -52.6
2.6E+008 28615 38.93 111 -65.8
2.8E+008 30687 38.46 116.05 94.45
1.3E+008 10599 28.9 42.45 8.35
81888167 8440 35.78 35.6 -24.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 237 242.3 236.1 240.95 240.9377 748999 5555
29-Dec-16 235.9 236.7 232.3 235.5 234.4386 649484 7151
28-Dec-16 234.1 236.4 233.1 235.35 234.9513 873586 7345
27-Dec-16 225.5 234.7 224.45 234.1 230.8648 826353 9892
26-Dec-16 224.35 225.85 222.05 225.05 224.1419 379382 4631
23-Dec-16 227.25 227.3 223.85 224.8 224.8983 619157 4463
22-Dec-16 225.1 228.9 224.35 227.25 226.5174 384343 4281
21-Dec-16 229.4 229.8 225.3 226.1 227.6093 889169 3262
20-Dec-16 227.15 230.35 227.15 229.4 229.8278 1036325 3259
19-Dec-16 228 229.2 225.95 227.1 227.4394 830452 3766
16-Dec-16 231 231 226 226.55 227.2701 531969 4226
15-Dec-16 232.95 234.1 228.55 229.8 230.8691 569424 4921
14-Dec-16 236 236.45 231.9 233.1 233.4079 514478 4244
13-Dec-16 233 236.8 232.4 235.3 235.0335 501420 3486
12-Dec-16 236 236 232.3 232.55 233.2351 205603 3123
9-Dec-16 234 239.4 232.65 235.8 237.1517 692032 7209
8-Dec-16 229.9 235.2 228.4 233 232.6743 494778 4057
7-Dec-16 231 232.1 226.95 227.55 229.1921 636376 3625
6-Dec-16 232.3 232.75 229.4 230.25 229.9823 594700 2447
5-Dec-16 229.75 233 227.7 232.45 230.4536 587428 3669
2-Dec-16 232.9 232.9 228 228.4 229.2002 610321 6243
1-Dec-16 232.9 234.95 231.2 233.35 233.4498 779946 2458
30-Nov-16 232 234.4 229.8 232.9 232.0177 503787 3296
29-Nov-16 235 235.6 230.25 231.2 232.7265 408981 2713
28-Nov-16 230 234.2 227.8 233.5 230.9448 575563 2818
25-Nov-16 224 230.25 223.1 228.75 227.3891 1114238 3859
24-Nov-16 224.5 225 222.25 223.6 223.241 517806 4697
23-Nov-16 226.5 227.35 223.75 224.55 224.8957 491077 2947
22-Nov-16 224.75 227.9 223.45 226.2 225.7619 323257 4240
21-Nov-16 229 230.8 224.1 224.35 225.4599 343365 4150
18-Nov-16 231.1 231.2 227.1 227.9 229.0613 394031 3022
17-Nov-16 229 234.05 225 232.35 231.5834 530803 4585
16-Nov-16 239 241.9 227.6 230.7 232.5589 1175983 9055
15-Nov-16 242.9 246.9 235.55 237.7 240.7726 906252 6386
11-Nov-16 246.05 248.65 241 243 245.8272 373789 4275
10-Nov-16 252 252.6 245.85 250.8 249.7324 566491 6804
9-Nov-16 240 254.6 239.85 248.65 247.1676 2889860 21784
8-Nov-16 256 258 252.2 255.75 254.5101 645045 6064
7-Nov-16 253 259.6 247.25 256.7 256.6229 2475811 10031
4-Nov-16 251 256 247.4 249.1 250.6803 6620479 17530
3-Nov-16 237.8 242.05 236.15 240.35 239.6273 1212240 6234
2-Nov-16 237.25 238.95 235.5 237.3 237.4545 646364 4347
1-Nov-16 242 242.65 238.7 239.85 241.659 816234 3169
30-Oct-16 243.3 244 241.15 241.9 242.4175 93328 1233
28-Oct-16 244.95 244.95 239.75 242.55 241.9259 691604 4402
27-Oct-16 240.1 244.55 239.8 243.3 243.0745 2698369 7036
26-Oct-16 239.95 242.45 233.6 238.9 238.2785 2206598 18641
25-Oct-16 241.95 242.35 237.85 238.75 240.5451 924084 3505
24-Oct-16 242 242 239.75 241.2 241.037 495687 3385
21-Oct-16 240.45 240.9 238.75 239.85 240.0507 251304 3327
20-Oct-16 240 241.4 238.25 239.3 239.5549 1439061 4020
19-Oct-16 245.8 245.9 238.5 239.8 241.2861 1547854 6714
18-Oct-16 241.9 246.5 240.55 245.8 243.7943 2609673 6193
17-Oct-16 240.25 241.75 238.55 240.45 239.9944 4027095 3606
14-Oct-16 239.95 240.75 238.5 239.8 239.643 3217832 2320
13-Oct-16 240.15 241.2 237.5 239.15 239.2211 1319611 4728
10-Oct-16 241 242.75 239.65 240.15 240.6634 383064 3442
7-Oct-16 238 240.3 237.05 239.15 238.9219 549284 5414
6-Oct-16 242 242 236.2 238 238.4604 584003 5595
5-Oct-16 242 243.1 239.3 240.3 240.9379 632351 5112
5-Oct-16 242 243.1 239.3 240.3 240.9379 632351 5112
4-Oct-16 243 244.05 240.85 241.45 242.6261 854469 4962
3-Oct-16 242.35 244.25 242 242.1 242.3407 1400787 4603
30-Sep-16 246 246.15 240.8 241.55 242.9715 687570 5833
29-Sep-16 248.45 248.5 241.4 245.55 244.2789 729841 6322
28-Sep-16 245.8 249.65 245.5 247.05 247.7733 567858 3438
27-Sep-16 249.4 249.4 245.2 245.8 246.8803 567870 5654
26-Sep-16 252.35 252.75 247.55 248.2 249.45 571050 5604
23-Sep-16 255 256.95 252 253.85 254.0209 414857 4187
22-Sep-16 255.1 257.25 253.6 255.2 254.8946 469880 3944
21-Sep-16 256.9 258.75 253.2 253.8 256.3135 397885 4399
20-Sep-16 259.65 259.75 255.5 257.05 256.891 246792 2178
19-Sep-16 262.55 262.55 257.7 258.15 260.0002 2317449 4540
16-Sep-16 255.1 262.25 255.1 260.4 259.3043 613436 10972
15-Sep-16 252 258 252 255.1 254.4741 1535512 5382
14-Sep-16 251 253 249.75 252 250.4711 1679368 5232
12-Sep-16 257.65 257.65 251.8 252.25 253.9864 701456 6691
9-Sep-16 264.4 264.4 257.45 258.7 259.5872 574046 5810
8-Sep-16 263 266 262.9 265.3 264.8009 638262 4956
7-Sep-16 263 264.95 261.55 261.7 262.5808 1860844 4797
6-Sep-16 262.8 266 261.1 262.35 263.7914 763148 5834
2-Sep-16 262.5 263.3 260.25 262.45 261.1964 1292289 4558
1-Sep-16 260.25 262.8 259.25 260.6 260.7388 575546 4943
31-Aug-16 258.45 261.95 256.45 260.05 258.7637 567604 4984
30-Aug-16 253 258 253 257.35 255.8889 776443 4285
29-Aug-16 253.8 254 251 252.85 252.5704 1605798 6901
26-Aug-16 253.3 254.8 252.1 253.75 253.7802 371493 4150
25-Aug-16 251.25 254.95 250.5 253.3 253.7697 711668 6273
24-Aug-16 250.55 252.65 249 250.2 249.8551 592091 4040
23-Aug-16 254.15 254.8 250.5 251.3 251.4726 376783 3047
22-Aug-16 251.25 254.95 251.25 254.05 253.782 493323 3626
19-Aug-16 251.95 252.45 250 251.05 251.103 472459 3226
18-Aug-16 254.2 255.3 251.4 252.2 253.1308 378811 2634
17-Aug-16 254.85 256.65 252.3 253.05 254.1975 902463 3376
16-Aug-16 254.4 257.95 253.6 255.1 255.2442 843192 7946
12-Aug-16 249.25 255.5 249.25 253.55 254.1805 638731 4863
11-Aug-16 248.4 252 246.65 251.15 249.7461 825207 7583
10-Aug-16 249 249 246 246.65 246.6117 2753129 8337
9-Aug-16 252.4 255.15 246.25 249.2 248.0151 829118 5053
8-Aug-16 253 254.5 249.7 250 251.9963 3453640 5288
5-Aug-16 252 256.35 251.05 251.45 251.9667 1282128 5039
4-Aug-16 253.3 255 250.3 251.95 251.7791 545901 4655
3-Aug-16 260 260.35 251.35 252.75 253.4579 606460 6886
2-Aug-16 251.5 262 251.1 260.2 258.9109 1459286 9569
1-Aug-16 253 255.25 249.6 250.85 253.4378 465122 4653
29-Jul-16 254 256.35 251.5 252.45 254.9462 802016 3694
28-Jul-16 248.8 255.25 248.45 253.9 251.6125 525441 4758
27-Jul-16 251.95 253.65 246.55 247.75 249.3734 504198 6095
26-Jul-16 251.9 253.55 250.5 251.55 252.2905 375976 5364
25-Jul-16 249.9 251.9 249.2 251.3 250.5903 806371 4151
22-Jul-16 251.9 256 247.2 249.55 251.4284 1370963 11811
21-Jul-16 253.7 254 246.5 250.65 250.4691 1256688 9282
20-Jul-16 249.85 252 248.2 250.8 250.546 568985 6021
19-Jul-16 249.65 250 245.8 248.5 247.8006 411641 4468
18-Jul-16 249 249.85 247.5 248.95 248.7681 472803 5482
15-Jul-16 249.9 252.5 247.65 248.9 250.1866 556772 5972
14-Jul-16 247 251.35 245.15 248.85 247.9 863950 6332
13-Jul-16 249.25 249.25 245.55 247 247.0209 311908 2934
12-Jul-16 249.4 251.85 247.1 248.05 249.371 312051 3252
11-Jul-16 248 251 247 249.4 247.1832 6643261 5033
8-Jul-16 247 247.55 242.8 245.85 244.4986 310451 4280
7-Jul-16 244.05 248.2 243.9 246.5 245.2203 1101454 5786
5-Jul-16 247.7 247.7 242.2 243.2 243.3172 2632585 6592
4-Jul-16 256.9 256.9 244 244.85 247.1001 717388 8960
1-Jul-16 245.4 258.85 244.1 252.35 252.7593 1273066 15629
30-Jun-16 368.8 371.4 366 368.1 368.7186 528052 6449
29-Jun-16 370 370.35 364.15 366.2 366.4762 763899 8161
28-Jun-16 358 369.5 358 368.35 364.6706 583476 9713
27-Jun-16 356.65 361.05 354.6 359.05 357.8086 674474 7627
24-Jun-16 353 359.95 350.35 353.4 353.7261 543964 11206
23-Jun-16 354.65 361.85 354.6 360.25 358.7606 346491 6982
22-Jun-16 356.95 359 353.1 354.55 356.6257 423036 6917
21-Jun-16 358 359.3 355.2 358.55 357.5729 225052 4063
20-Jun-16 360 360.9 355.3 358.3 358.3858 378871 7034
17-Jun-16 355.1 360 355.1 359.55 358.8431 425708 7219
16-Jun-16 359.65 359.65 351.2 354.75 354.578 462397 6226
15-Jun-16 353.8 360 353.65 359.65 356.3909 403429 5589
14-Jun-16 351.65 354 348 353.3 351.9054 360609 4205
13-Jun-16 349.35 353.2 345.7 349.95 349.5037 340840 4388
10-Jun-16 354 358.6 350.45 351.55 353.5362 386986 7336
9-Jun-16 360.7 362.75 353.5 354.35 355.7934 609618 8550
8-Jun-16 364 365 360.75 362.65 362.4029 336162 5624
7-Jun-16 357.9 363.75 356.8 362.8 360.994 361281 5268
 6-Jun-16 354 356.9 351.7 355.8 354.9481 190565 3207
3-Jun-16 359.5 360.1 352.8 354.6 355.6982 339788 5360
2-Jun-16 361 361 353.35 357.8 355.2427 415856 5688
1-Jun-16 353 361.45 353 360.75 358.8125 414541 9003
31-May-16 357 359.4 350 351.6 356.5261 5529387 8642
30-May-16 353 358.55 353 356.6 356.097 370764 6361
27-May-16 363 363.8 356.35 359.45 359.7563 444868 7564
26-May-16 356.5 364.25 353.6 362.3 358.8721 693420 10985
25-May-16 350 357.6 349.9 356.4 353.6348 459872 7257
24-May-16 348.8 351.7 346.55 348.6 349.5009 650493 10705
23-May-16 347.1 354.75 339.75 347.4 346.0156 2186156 30279
20-May-16 326.8 337.85 325 329.95 328.8124 1510941 11387
19-May-16 332.85 332.85 323.1 324.9 325.6809 250256 4474
18-May-16 328.15 334.2 325.95 332.85 330.6359 259134 4215
17-May-16 329 333.3 328.65 330.35 331.4259 413809 4176
16-May-16 320 330 317 329.3 323.9784 367665 6607
13-May-16 319.1 321.65 315.3 319.3 319.0353 260793 3021
12-May-16 319.4 321 315.5 319 318.5705 256275 3449
11-May-16 322.8 322.8 316.1 318 318.4997 241606 4165
10-May-16 324.75 325.45 321.8 323.3 323.1258 234505 2204
9-May-16 321.9 326 320.05 324.75 323.6713 302931 4842
6-May-16 313.5 319.35 306 317.2 315.4041 934512 8894
5-May-16 313 320.2 311 317.55 316.3893 326212 3558
4-May-16 317 319.35 310.4 312.8 315.3361 268647 5476
3-May-16 322.3 323.25 314.5 316.9 318.4017 400511 5952
2-May-16 325.5 325.5 319.5 320.9 320.8511 178664 3066
29-Apr-16 323.7 326.4 319.9 324.8 323.1723 195149 2963
28-Apr-16 331 331 321.5 323.3 326.3076 255938 5016
27-Apr-16 326.45 334.2 326.45 333.3 331.7577 249363 3794
26-Apr-16 314 328.45 312 327.7 321.0322 945108 8435
25-Apr-16 325.5 325.5 320.3 321 322.4075 265723 2662
22-Apr-16 330 331 324.5 325.7 327.0468 309870 4387
21-Apr-16 336 336.6 327.5 329.6 329.3109 759656 3205
20-Apr-16 335 338.15 332.65 335 334.7558 289541 4294
18-Apr-16 334.5 338.4 331.1 335.35 334.5185 362924 5100
13-Apr-16 323.9 332.25 323.9 330.95 327.7815 1437599 7266
12-Apr-16 326.4 326.4 321.2 322.65 323.087 267732 4039
11-Apr-16 322 327.5 316.95 326.5 322.1907 390607 7038
8-Apr-16 319.9 322.4 319.05 321.35 320.7301 183489 2803
7-Apr-16 328.4 328.4 319 319.6 320.7143 223555 4628
6-Apr-16 325.1 328.85 325.05 326.1 327.4403 354118 4375
5-Apr-16 329 330.55 324.25 326.5 326.4711 436948 5318
4-Apr-16 327 333 325.9 330.95 329.8493 418872 6785
1-Apr-16 326.95 336.75 325.85 336 333.8862 681645 13438
31-Mar-16 326.7 332.45 325 328.05 330.0898 830774 7970
30-Mar-16 320.5 328.4 320.5 326.7 324.0114 471222 5649
29-Mar-16 322 327.1 319.2 320.2 322.3332 500295 4561
28-Mar-16 326.5 329 320.65 322.25 322.9486 667004 5188
23-Mar-16 325 326 320.4 324.4 323.1773 535430 6808
22-Mar-16 330.9 330.9 322.45 323.7 324.6903 712091 5736
21-Mar-16 326.1 336.1 326.1 330.4 331.1617 1575782 8712
18-Mar-16 324.5 327 321 325 322.7233 1710954 7487
17-Mar-16 323.5 325 321.55 324 323.5087 360357 4205
16-Mar-16 317 323 317 322.1 320.2253 927109 10204
15-Mar-16 325.05 325.5 315.5 316.85 317.9548 256084 3755
14-Mar-16 321.25 325.95 321.25 324.3 323.9795 935286 6994
11-Mar-16 315.1 322 315.1 321.1 319.6199 631707 5675
10-Mar-16 319.8 321.85 312.95 316.05 315.5185 625150 6648
9-Mar-16 317.05 320.75 313 319.95 315.9157 1001131 9506
8-Mar-16 315.15 325 315.15 321.25 320.5786 620808 7414
4-Mar-16 323 323 315.1 316 317.5967 520230 8144
3-Mar-16 321.85 325 316.1 317.5 319.784 743210 9074
2-Mar-16 327 333.8 318.5 319.9 321.8906 1748808 18582
1-Mar-16 305 327 302 325.1 320.1307 2577667 34367
29-Feb-16 292 301.5 268 295.8 286.5892 6692941 41477
26-Feb-16 287.2 291.7 285.2 291 288.5323 520620 3274
25-Feb-16 284 290.2 283.5 286.2 287.4642 220215 3516
24-Feb-16 294 295.2 285.6 287.2 288.5415 414375 5897
23-Feb-16 299.6 299.6 293.2 294.3 294.8268 405190 5053
22-Feb-16 304 304 293.65 299.6 297.0693 282787 5041
19-Feb-16 305 305.7 301.25 304.85 304.3987 447539 7833
18-Feb-16 301 305.95 300.9 304.95 302.7739 309683 5494
17-Feb-16 296 301.55 289.05 299.65 293.1857 520106 6095
16-Feb-16 305 305.9 293.65 295.45 299.8909 287806 4734
15-Feb-16 303 305.75 298.2 303.7 302.6056 227350 4449
12-Feb-16 300 304.8 299 300.25 302.0576 514255 6017
11-Feb-16 309.1 309.8 297.8 298.7 301.1253 289589 6020
10-Feb-16 312.9 312.9 307.15 308.85 309.4003 130772 2019
9-Feb-16 315 315 309.75 312.65 311.5186 222842 2975
8-Feb-16 324.5 324.5 314.1 315.1 318.8157 153951 2345
5-Feb-16 323.95 325.75 322.3 323.9 324.3887 297946 2525
4-Feb-16 321.9 324.55 320.45 321.65 322.6 409608 2074
3-Feb-16 322 323.8 319.5 321.45 321.3828 299175 2995
2-Feb-16 325 325.5 321.4 324.45 324.6361 281647 3925
1-Feb-16 318.8 325.25 315 324.7 323.1255 362078 5395
29-Jan-16 322 325.65 317.3 319.5 322.1157 391560 6475
28-Jan-16 313.85 321.55 312 318.6 318.7303 319848 4244
27-Jan-16 311 314.2 307.15 312.5 312.1681 210425 4643
25-Jan-16 305 311.8 304.25 309.55 308.0067 281208 4710
22-Jan-16 308 312.75 302.9 308.65 307.6785 546480 8265
21-Jan-16 312 312 303.85 306.55 307.4408 219099 3847
20-Jan-16 313.1 314.6 305.45 309.05 308.9943 221676 4392
19-Jan-16 315.6 317.15 312.1 314.1 314.7343 197857 2265
18-Jan-16 314 318.35 313 315.5 315.1223 200902 2929
15-Jan-16 317.9 317.9 312.1 313.75 314.4103 157672 2885
14-Jan-16 313 318.8 312.3 317.2 316.1842 315379 4190
 13-Jan-16 317 320.1 314.5 316 317.0697 211190 3252
12-Jan-16 314 317.2 312.55 315.45 314.8147 153870 2509
11-Jan-16 312 316.8 309.6 316 313.0361 161104 3273
8-Jan-16 310 316.9 309.3 313.35 314.2559 271484 3888
7-Jan-16 314.4 314.4 308.8 309.6 310.2892 259839 4128
6-Jan-16 324.7 325.9 314.8 315.1 317.0444 342796 4608
5-Jan-16 325 326.1 324 324.7 325.0026 106422 2190
4-Jan-16 328 328 321.5 324.85 323.9397 200168 2412
1-Jan-16 327.6 328.5 325.95 327.3 327.156 95888 1260
31-Dec-15 326.55 329.7 323 327.6 325.9966 171092 2709
30-Dec-15 326 327.5 324.4 326.55 326.1841 145340 4367
29-Dec-15 326.2 327.9 323.2 324.95 324.8386 169288 2982
28-Dec-15 323.7 327.25 322.6 326.05 325.6679 107643 1678
24-Dec-15 321.5 324.55 320.95 323.2 322.2209 97498 1296
23-Dec-15 321.7 323.8 320.05 321.5 321.6821 184488 2328
22-Dec-15 324 325.7 317.65 320.45 321.6713 307924 4837
21-Dec-15 316.5 326.6 316.5 325.75 323.2474 325076 4107
18-Dec-15 320.25 323 316.7 317.25 318.2779 279294 4556
17-Dec-15 320 322.05 316.5 320.45 318.5405 333247 4520
16-Dec-15 322.95 324.6 318.25 319.5 320.6417 315413 6071
15-Dec-15 319.2 323.6 318.1 322.6 321.7493 323881 6572
14-Dec-15 320 322 317.35 319.65 320.0604 202794 2885
11-Dec-15 321.3 322.5 315.3 320.9 318.6566 305102 4289
10-Dec-15 318 321.8 317.5 321.3 320.2538 322465 5109
9-Dec-15 318 319 315.5 317.45 317.6661 379870 5371
8-Dec-15 312.9 318.2 311 315.2 315.4075 608597 7554
7-Dec-15 336 336.05 310.7 313.55 318.5596 1459532 20570
4-Dec-15 342 342 334.95 335.6 337.7076 246209 3469
3-Dec-15 350.8 350.8 342.1 343.1 344.3355 173258 3444
2-Dec-15 346 350 344.3 349.95 349.6293 1755038 2789
1-Dec-15 344 346.9 342.05 346.15 344.3472 217466 2539
30-Nov-15 344.1 346 340.75 343.2 343.3872 100424 1838
27-Nov-15 344.5 344.55 338.95 343.95 341.9902 104024 1870
26-Nov-15 336.1 344.8 334.75 342.6 338.7619 192323 3246
24-Nov-15 338.7 339.4 332.4 336 336.3631 163833 1913
23-Nov-15 344 344.85 336.3 337.4 338.244 196466 3249
20-Nov-15 353 353 343.15 344.4 347.8944 149077 2450
19-Nov-15 348 353 348 352.05 351.0425 588413 4856
18-Nov-15 350.5 351 344.4 347.55 348.0217 221353 2878
17-Nov-15 340 349.2 339.55 348.15 346.8081 348454 3756
16-Nov-15 332 339.05 329.8 338.3 335.9025 390479 4118
13-Nov-15 332 333.8 327.1 329.45 330.2413 202151 2717
11-Nov-15 340 340 333.5 335 335.0901 140351 1271
10-Nov-15 343 345 335.35 336.55 338.8275 116531 1563
9-Nov-15 330 343.25 330 342.25 337.8706 196427 2978
6-Nov-15 335 338.95 335 336.9 337.3053 166328 2605
5-Nov-15 336 339.15 333.25 337.55 336.357 520160 2917
4-Nov-15 335.1 337.8 334 335.55 335.8907 190753 2576
 3-Nov-15 336.4 338.7 332.7 334.65 335.1878 153706 1962
2-Nov-15 334 339.4 329.7 337.25 335.0013 275800 3282
30-Oct-15 350.25 351 331.4 334.7 337.9318 825283 10957
29-Oct-15 354 355 347.2 349.75 349.7332 270782 4003
28-Oct-15 355.8 358.9 353.8 354.75 356.4706 293512 3491
27-Oct-15 354.1 357 353.2 355.8 355.4001 228627 2253
26-Oct-15 358.35 359.75 354 356.4 357.3762 232089 2249
23-Oct-15 352 358.9 351.95 358.3 355.7697 536616 5809
21-Oct-15 348 350 347.6 348.5 348.6026 142302 1355
20-Oct-15 351 351 346.45 347.9 348.7029 140228 2408
19-Oct-15 348.85 352 345.3 350.9 350.2484 468347 5071
16-Oct-15 348.7 349.95 343.4 348.85 346.5543 257581 3778
15-Oct-15 344.35 352.5 344 349.65 349.9402 510565 5295
14-Oct-15 344.95 345.45 342.65 344.35 344.2091 176568 2476
13-Oct-15 342 346 340.8 344.05 343.9979 238872 3458
12-Oct-15 344 348 338.75 340.7 342.3443 340636 3728
9-Oct-15 338.55 344.5 338.55 343.25 342.6081 333631 4156
8-Oct-15 347 347 335.5 339.15 338.682 446232 6056
7-Oct-15 343.1 348.2 342.6 346.3 345.6851 474270 6985
6-Oct-15 332 343.75 329.05 342.9 337.1852 720905 9500
5-Oct-15 330.1 331.35 327 329.05 329.1602 269118 3315
1-Oct-15 327 333.6 327 328.8 329.1258 625680 4639
30-Sep-15 320.35 330 319.9 328.9 326.8247 8423862 6289
29-Sep-15 319 325.05 317 320.35 321.4063 329759 3978
28-Sep-15 323.85 325.05 318.2 319 320.9086 194635 2458
24-Sep-15 316.7 323.8 315 322.65 319.6489 340714 3544
23-Sep-15 310 318.85 308 316.05 315.2492 294316 4115
22-Sep-15 315.4 318.25 310 312.05 315.0391 304921 5337
21-Sep-15 318.8 318.8 313.55 314.3 315.0974 161338 2176
18-Sep-15 323.15 327.35 315 318.5 320.2679 404760 4268
16-Sep-15 318 322.2 317.3 321.3 320.2838 189048 2451
15-Sep-15 315 317.3 312.8 316.75 315.3946 194440 2331
14-Sep-15 313.75 314.9 311.55 313.35 313.2477 466323 2400
11-Sep-15 314.5 316.15 311.7 313.05 314.8404 291311 2475
10-Sep-15 311.7 315.6 310.6 313.5 313.7734 309847 3825
9-Sep-15 315 316.5 313 314.2 314.9555 540239 2948
8-Sep-15 313.15 315.6 310.4 313 312.7576 320379 4110
7-Sep-15 316 319.3 311 313.25 317.1686 170966 3365
4-Sep-15 321 321.15 314.5 316.45 318.1649 209939 3722
3-Sep-15 320 324.7 318.8 320.05 321.1944 207264 3410
2-Sep-15 319 323 316 320 320.681 236123 4123
1-Sep-15 324.5 324.5 314.15 315.55 318.3326 243235 4734
31-Aug-15 327 328.5 322.6 325.3 325.95 295563 4267
28-Aug-15 330 330 324.75 327.55 327.0286 390299 4299
27-Aug-15 322.9 328.9 316.65 325.9 321.81 366661 5254
26-Aug-15 317.6 320.85 313.5 317.65 318.2434 317113 4460
25-Aug-15 321.15 326.1 312.35 320.85 318.2627 617787 5829
24-Aug-15 328 329.2 315.85 320.25 321.8069 649026 7265
21-Aug-15 330 330.9 322.95 329.9 327.7419 392308 4566
20-Aug-15 319 330.35 316.6 329 323.9645 919259 8230
19-Aug-15 314.8 318 308.7 316.65 315.0175 315160 4736
18-Aug-15 317.25 318.5 312.65 314.8 315.4387 723639 2920
17-Aug-15 317.4 319.3 315.5 316.8 318.1946 530208 2556
14-Aug-15 317.2 320.25 314.8 318.35 316.7415 962499 3038
13-Aug-15 317.55 319.45 315.1 316.45 317.0794 220900 3871
12-Aug-15 320 320 315.9 316.9 317.2294 697407 2126
11-Aug-15 320.5 321.85 316.75 320.15 318.3136 930940 2916
10-Aug-15 325 327.2 319.65 320.65 324.0281 146699 2588
7-Aug-15 325.85 325.85 322.2 324.65 324.1108 740908 3872
6-Aug-15 330 330 324.45 326.05 326.0987 191448 2832
5-Aug-15 329 332.9 326.95 331.7 331.3058 298170 4549
4-Aug-15 331 331.75 324.45 329 328.7503 524688 4427
3-Aug-15 326.75 333.2 325.1 331.3 330.493 538606 6398
31-Jul-15 318 327.2 315.25 326.2 324.0034 1330761 6984
30-Jul-15 304.1 318 300.6 315.8 309.0264 804993 11190
29-Jul-15 310.3 312.2 300.7 303.95 304.0614 415703 5393
28-Jul-15 311 314.15 309.9 311.25 311.7916 492862 2187
27-Jul-15 314 314 310.1 311.5 311.545 224665 3018
24-Jul-15 313.2 314.95 312.8 314.3 313.9315 105381 2215
23-Jul-15 315.5 317.3 312.15 315.15 314.1723 233100 2949
22-Jul-15 313 318 310.95 314.9 315.2302 145987 2663
21-Jul-15 320.1 322.25 312.9 313.7 315.565 203564 2933
20-Jul-15 324 324 319.55 321.05 320.8236 222865 2509
17-Jul-15 319 322.8 317.7 321.8 320.6749 193176 3021
16-Jul-15 314.9 319.75 312.1 317.9 315.9969 408395 3096
15-Jul-15 315 315 311.85 314 313.7521 122585 1587
14-Jul-15 316.35 316.35 310.5 311.85 312.5185 304903 5683
13-Jul-15 311.6 316.35 309.05 314.55 312.9322 320747 4835
10-Jul-15 307.6 311.7 306.6 309.95 308.9367 1299251 5808
9-Jul-15 312 314.7 310.4 311 312.0806 165068 3348
8-Jul-15 317.4 317.4 309.8 313 312.9353 299296 4758
7-Jul-15 318.8 319.1 316.2 317.05 318.1465 576160 3843
6-Jul-15 315.5 318.55 312.05 318.25 315.246 239414 3150
3-Jul-15 315 316.9 312.85 315.5 315.2925 164649 2577
2-Jul-15 314 317.1 313.65 314.9 315.1571 172867 3730
1-Jul-15 316.5 316.5 312.5 313.75 314.1917 213922 5273
30-Jun-15 310 316 310 315.05 312.9257 255588 4211
29-Jun-15 306.75 310.95 304.1 310.15 307.7391 376428 5074
26-Jun-15 313 313 307.35 308.5 309.6809 208517 3894
25-Jun-15 310 315.4 309.6 312.6 312.4119 240391 3967
24-Jun-15 315 318 311.15 313.55 316.1047 975353 3805
23-Jun-15 310.15 315 307.5 314.55 312.7601 306151 3732
22-Jun-15 306.85 312.3 305 310.3 308.9704 327795 4013
19-Jun-15 302.6 306 302.6 305.15 304.2219 278668 4067
18-Jun-15 301 304.25 300.15 301.25 302.2418 240979 3317
17-Jun-15 302 302.65 297.8 300.85 300.8566 270071 3140
 16-Jun-15 298.9 300 295.25 298.7 298.1445 170931 2588
15-Jun-15 299 302.3 294.5 298 298.7676 245822 3197
12-Jun-15 296.55 300 295.2 296.9 297.6911 1028012 3835
11-Jun-15 302.55 303 295.6 296.8 299.0855 283280 3593
10-Jun-15 301 303.3 298.8 301.05 301.1895 325527 5650
9-Jun-15 302.45 303.05 299.55 300.45 301.2734 370066 4728
8-Jun-15 306 308 301.7 303.5 305.0689 159684 2898
5-Jun-15 302 308.15 295.25 304.8 302.7118 492376 8162
4-Jun-15 306 306 298.4 301.65 301.2827 514513 7044
3-Jun-15 314.4 314.4 301 304.25 303.8994 2040226 15165
2-Jun-15 329.6 329.7 317.6 318.9 322.7435 479075 8055
1-Jun-15 326.75 333.45 325.8 332 331.1828 425208 5624
29-May-15 322 329.5 318.75 326.75 325.1438 702169 8477
28-May-15 318.4 321.6 317.05 320.9 319.4896 299983 4755
27-May-15 315 318.4 314.05 317.75 316.4687 272155 5408
26-May-15 318 318.5 312.95 314.3 314.7584 447055 6922
25-May-15 322 324.4 317.25 317.65 319.8644 642828 8945
22-May-15 329.8 333.2 325.8 328.45 331.8365 2198574 9427
21-May-15 332.75 332.95 326.1 327.35 327.8392 182876 3766
20-May-15 333 334.95 330.9 332.45 332.3022 160262 3602
19-May-15 333 334.85 330.8 332.1 332.5709 246309 4906
18-May-15 329.8 332.95 326.35 332.1 330.5397 423636 4755
15-May-15 326.4 327.85 324.95 326.1 326.4678 164366 3076
14-May-15 327.4 328 322.45 324.95 324.9295 610004 5423
13-May-15 328.8 329.75 321 327.4 325.5476 338984 5389
12-May-15 326 327.85 322.65 323.55 324.5604 301237 5716
11-May-15 329 330.55 324.4 326.3 327.0639 308631 3821
8-May-15 325 329.25 322.75 328.05 326.7286 314072 7988
7-May-15 318.15 323.65 316.1 322.7 319.677 681453 17582
6-May-15 327 327.7 316.2 317.8 319.4302 537107 15493
5-May-15 329 331 323.7 325.9 326.71 1125057 8957
4-May-15 325.1 330.9 320.55 329.35 327.7875 285562 8410
30-Apr-15 326.1 328.3 321.35 322.25 323.4176 457196 9709
29-Apr-15 336.75 336.75 327.5 328.2 330.268 405422 9850
28-Apr-15 345.5 345.85 333.9 337.5 338.0613 296468 9552
27-Apr-15 348 351.55 343.5 344.1 347.1885 771123 7936
24-Apr-15 344 349 341.95 347.15 346.8471 426886 10026
23-Apr-15 342.9 346.2 338.65 342.25 343.7534 737172 9872
22-Apr-15 342 345 338.6 343.7 341.6181 281695 8466
21-Apr-15 342.1 348.5 340.75 341.85 344.6131 266234 9524
20-Apr-15 353 353 340.55 342 346.3114 238967 7034
17-Apr-15 350.25 353.25 348 351.75 351.5059 263903 7450
16-Apr-15 353.95 356.2 346.8 349.95 351.3794 267362 8297
15-Apr-15 353.1 357.95 351.1 354.25 354.9895 473108 14467
13-Apr-15 347.85 352 344.75 349.95 349.0727 339340 16999
10-Apr-15 347 347.2 342.45 346.05 344.6695 168467 5307
9-Apr-15 346.25 348.75 344.15 346.2 345.7025 273540 8272
8-Apr-15 342.05 347 341.7 346.25 344.44 450200 9889
 7-Apr-15 340.95 342.75 336.85 340.95 339.4827 335708 8313
6-Apr-15 333 341.65 329.5 340.95 337.338 493862 9657
1-Apr-15 326.9 332.75 324.35 332.3 329.4471 357626 8299
31-Mar-15 327.9 328.35 323.9 325.45 325.3242 1782733 8937
30-Mar-15 318.3 329.25 318.3 327.9 327.1092 1417404 11583
27-Mar-15 324 325 315.25 317.1 318.1235 704199 13936
26-Mar-15 325.1 328.95 320.8 322.65 325.4982 605546 10015
25-Mar-15 329 329 325 326.4 327.3938 8191846 5927
24-Mar-15 328 329.85 326 326.4 327.5304 432593 8933
23-Mar-15 328 329.55 325 327 326.9454 536785 10219
20-Mar-15 333.95 334.3 326.5 327.6 329.353 584303 13939
19-Mar-15 339 340.9 331.05 333.05 336.6023 460078 9182
18-Mar-15 340.2 341 336 336.6 338.1027 391513 7696
17-Mar-15 339 340.7 336.5 339.95 338.7554 442869 9069
16-Mar-15 340.8 341.25 335 335.5 336.9565 596348 12974
13-Mar-15 347 349.9 336.8 339.1 341.4576 765905 15588
12-Mar-15 338.7 347.8 338.7 346.25 345.3247 891498 18386
11-Mar-15 339.55 340.55 337.8 338.3 339.171 432200 9142
10-Mar-15 340.1 342.6 335.4 338.65 338.8558 722499 19625
9-Mar-15 344.7 344.7 337.1 338.3 340.765 1130587 15176
5-Mar-15 347.4 349.05 341.9 345.95 345.1913 2411682 18428
4-Mar-15 344.25 350.9 342.85 344.4 347.0341 2025167 35405
3-Mar-15 344.5 345.5 339 341.35 341.165 1874542 33069
2-Mar-15 358.5 358.5 342.35 343.3 348.0693 2134781 44016
28-Feb-15 393 409.7 350 361.25 372.6794 5280606 100029
27-Feb-15 395 396.45 384.05 393.8 386.9523 4034484 11842
26-Feb-15 398.7 401.3 392.6 395.65 396.3083 379285 13308
25-Feb-15 396 400 393.45 399.55 397.4737 316278 9823
24-Feb-15 392 398 389.1 395.85 395.5115 482538 12806
23-Feb-15 395.9 398.7 389.3 390.15 394.7136 273600 8598
20-Feb-15 385.8 397.65 384.45 395.9 393.3881 497300 13429
19-Feb-15 393 393.15 383.4 389.1 387.1484 347434 11031
18-Feb-15 385.5 401.9 385.5 392.5 395.4695 855017 17904
16-Feb-15 377 390.95 377 389.55 385.8922 674959 13425
13-Feb-15 371.1 379.2 370.1 378.05 374.8988 496190 8844
12-Feb-15 371 372 364.75 370.6 368.3047 219055 6773
11-Feb-15 370 372.5 368.05 371.35 369.1682 154763 4039
10-Feb-15 368.05 371.8 367 369.9 369.1928 394700 8246
9-Feb-15 372.5 373.6 366.6 367.85 368.8781 225059 5852
6-Feb-15 367 374.9 367 373.5 372.5502 299441 9784
5-Feb-15 368 372.1 363.7 368.65 368.8578 362459 8198
4-Feb-15 367.9 370.25 365.25 366.55 367.82 186974 5169
3-Feb-15 360 366.95 360 366.15 364.1772 812088 6317
2-Feb-15 367.05 368.9 359.45 360.6 363.167 285590 7758
30-Jan-15 370.95 371.95 363.8 368.6 367.1143 267869 7475
29-Jan-15 361.95 372 360.1 369.7 366.8305 427992 10997
28-Jan-15 360 363.95 358 362.4 360.9368 342971 7755
27-Jan-15 350.05 360.45 350 359.75 356.5218 527768 11360
 23-Jan-15 352.5 355.7 348.75 349.25 351.1422 510523 13203
22-Jan-15 353 359.6 348.9 350.35 356.8064 2440877 17006
21-Jan-15 372.7 373.6 349.2 352.6 357.97 1781770 37883
20-Jan-15 358.4 372 358.4 371.2 366.9447 553506 11126
19-Jan-15 360.5 361.8 356.05 358.4 359.0509 220147 5480
16-Jan-15 358.15 360.15 354.75 359.3 358.0374 205070 4860
15-Jan-15 354 359.9 350.95 358 355.8332 390820 8653
14-Jan-15 359 359 346.1 348.4 349.533 745803 17160
13-Jan-15 358 361.4 357 360.25 359.9008 210490 5335
12-Jan-15 358.45 361.5 356.25 357.95 358.2032 244177 8511
9-Jan-15 363.85 365.8 353.15 356.7 357.2258 424725 10050
8-Jan-15 356 363.3 355.25 362.45 359.0688 287774 8645
7-Jan-15 360.6 364 352.95 353.55 356.0336 416574 9035
6-Jan-15 369.75 370 359.15 360.6 363.914 708040 9536
5-Jan-15 369 372 368 369.8 369.801 292017 7042
2-Jan-15 368 370.2 367.5 368.25 368.5461 188501 4376
1-Jan-15 368 369 366.1 367.05 367.1251 127759 2702
31-Dec-14 369 370.4 367.75 368.4 368.6447 149613 3549
30-Dec-14 372.4 372.4 367.5 368.7 369.6077 96597 2959
29-Dec-14 367.8 371.4 367.5 369.9 369.7146 160505 4292
26-Dec-14 370 372.35 366.3 367.7 368.0993 161941 4183
24-Dec-14 376.85 378.4 368.85 371.95 375.1559 406323 10463
23-Dec-14 375 377.3 372.9 374.85 374.2399 733080 4697
22-Dec-14 370 378.35 369 374.5 374.022 370127 7058
19-Dec-14 375.9 375.9 367.6 369.5 371.0602 393890 10470
18-Dec-14 379 379 365.15 374.65 373.0022 262552 9163
17-Dec-14 380.5 384.45 366.5 371.65 372.7171 633664 13165
16-Dec-14 389 390 378 380.5 383.2398 444435 8693
15-Dec-14 393 399.5 391.25 392.85 394.4189 236994 8221
12-Dec-14 396 400 393 395.65 397.042 241803 5450
11-Dec-14 394.9 399 390.6 396.7 394.8829 327029 6954
10-Dec-14 394.55 396.35 386.35 394.9 390.8961 248269 5748
9-Dec-14 398 399.85 392 394.25 394.8054 438765 8479
8-Dec-14 394.2 399.5 392.1 397.85 396.4721 536076 11721
5-Dec-14 383.95 392.1 382.4 391.45 388.559 650013 11027
4-Dec-14 373 383.6 373 382.75 380.5635 1331357 19654
3-Dec-14 364.95 365 357.3 363 361.3308 186285 4348
2-Dec-14 363.1 366.75 363.1 365.3 365.0581 142289 3339
1-Dec-14 363 366.75 362.65 364 364.456 778502 3986
28-Nov-14 358.95 365.9 358.95 363 362.9071 335399 6517
27-Nov-14 363.3 364 355 360.75 358.0658 2307714 10974
26-Nov-14 357.6 366 357.6 363.3 362.3387 430619 11799
25-Nov-14 374.4 378.8 348.6 355.7 360.1813 1067292 23984
24-Nov-14 376 376.15 372.7 374.4 374.5493 201936 3663
21-Nov-14 368.25 376.9 368.25 376.25 374.3554 282569 6952
20-Nov-14 367.55 371.15 367.55 369.15 369.266 312448 5829
19-Nov-14 369.2 377.1 366.6 367.75 372.2145 366355 7959
18-Nov-14 369.85 371.7 366.9 369.2 369.4383 293326 5124
17-Nov-14 369 371 364.2 369.55 368.0387 230221 4315
14-Nov-14 368 370.7 366.45 368.2 369.027 200934 4605
13-Nov-14 368.15 370 366.55 368.25 368.1931 221688 4908
12-Nov-14 363.1 369.95 363.1 369.4 367.1662 237038 4194
11-Nov-14 370 372.15 362.6 363.75 365.7825 340789 6232
10-Nov-14 358.4 372 356 370.85 365.6287 819479 12835
7-Nov-14 360 360.6 352.95 355.65 354.5121 1623656 4943
5-Nov-14 355 359.45 355 358.35 357.9147 266620 8081
3-Nov-14 357.95 357.95 353.15 354.95 354.9139 2285906 4570
31-Oct-14 357 359.95 352.25 355.25 356.4546 650762 14173
30-Oct-14 354 357.7 351.45 354.85 354.7943 209430 8089
29-Oct-14 353 354.95 350.15 354.4 353.9077 208921 4036
28-Oct-14 350 351.7 348.8 350.35 350.1808 203576 3087
27-Oct-14 350.55 352 348.1 349.2 349.5305 153064 3662
23-Oct-14 351 351.9 349.7 350.5 350.5312 51620 1800
22-Oct-14 352 352.7 348.6 349.15 350.1386 121162 2914
21-Oct-14 354.9 354.9 348.1 351.45 350.158 174159 4613
20-Oct-14 355 358 351.3 352.1 354.0599 203093 5108
17-Oct-14 352.9 359.7 351.55 353.9 356.6687 429478 12694
16-Oct-14 344.35 353.5 343.65 352.7 350.5905 279514 6723
14-Oct-14 351 351.2 343.55 347.55 346.4122 302333 8711
13-Oct-14 353.2 354 347.25 350.6 349.724 190305 5785
10-Oct-14 364 365 352.25 353.15 356.0826 288889 7569
9-Oct-14 366.55 368.45 363.05 365.25 365.684 161352 4042
8-Oct-14 361 367.7 361 365.95 364.7575 408772 5731
7-Oct-14 364.3 366.2 358 362.8 362.2637 417526 7396
1-Oct-14 370 370 363.45 364.05 365.288 960325 3666
30-Sep-14 365.95 372.4 363 370.75 367.6955 254974 4760
29-Sep-14 371.55 371.8 364.85 366.4 368.195 127907 3728
26-Sep-14 376 376 368.8 371.75 372.8998 432071 9790
25-Sep-14 378 379.75 372.4 376.35 377.055 441933 10310
24-Sep-14 370 378.9 370 376.75 375.8295 606001 11654
23-Sep-14 370 374.3 367.85 370.9 371.5062 445029 8701
22-Sep-14 357.45 371.7 357.45 370.65 362.3897 1366053 12062
19-Sep-14 358.1 360.9 355.25 359.45 358.5047 237348 5618
18-Sep-14 353.1 359 353.1 358.6 357.4034 229425 6368
17-Sep-14 354 358.5 351.9 354.75 355.851 333497 7713
16-Sep-14 352 354.5 350.1 353.15 352.8878 262307 6659
15-Sep-14 355 355 350.75 351.65 352.0034 133247 4660
12-Sep-14 351.7 358.05 350.25 355.85 356.0841 340724 6036
11-Sep-14 351.9 352.7 349.4 350.95 351.1556 208582 5486
10-Sep-14 357.85 357.85 350.5 351.05 352.7237 302405 7104
9-Sep-14 352 358.5 352 357.65 355.4488 288640 5162
8-Sep-14 352 355 351 353.55 352.9096 191088 4509
5-Sep-14 350.95 351.9 348.65 350.3 350.0861 151375 3822
4-Sep-14 349.95 352.8 349.5 350.55 350.7914 207581 5402
3-Sep-14 356 356 348.25 348.95 351.4999 475973 8060
2-Sep-14 351.9 356 349 354.8 352.9343 281312 6137
 1-Sep-14 356.6 358 349.95 350.3 352.2465 381431 4473
28-Aug-14 352.4 356 351.9 355.15 354.0061 163908 3678
27-Aug-14 352.5 354.9 351.35 352.35 353.1735 166014 3927
26-Aug-14 349.3 353.55 349.3 351.9 352.0451 248805 5103
25-Aug-14 346.3 350 343.6 349.35 346.828 388538 5702
22-Aug-14 347.9 347.9 341.85 343.7 343.9974 228569 7159
21-Aug-14 344.95 349.15 344.4 345.75 346.1171 242277 6071
20-Aug-14 350 350.5 344 345 346.0334 242811 6934
19-Aug-14 351 352.2 347.55 348.9 349.7424 187855 5279
18-Aug-14 356.4 356.4 346.9 350.75 350.1647 299517 8239
14-Aug-14 356.5 361.45 354.9 356.75 358.5949 225520 7260
13-Aug-14 350 357 347.45 356.45 354.1574 311348 9780
12-Aug-14 348.25 349.15 343.65 347 345.8321 128252 4982
11-Aug-14 349.55 351.5 346 347.5 347.7203 137518 3857
8-Aug-14 344.6 349.35 343 348.45 346.7366 133301 5848
7-Aug-14 346.65 350.55 343.65 345.95 346.8176 291645 12815
6-Aug-14 354.95 354.95 345.05 346.4 350.1904 253905 6279
5-Aug-14 356.9 357.3 348.65 355.75 354.0154 235091 10362
4-Aug-14 358.2 358.2 349.6 354.25 352.5029 166968 4993
1-Aug-14 356.2 357.8 348.3 349.75 353.5203 167581 5502
31-Jul-14 358.7 360.2 354 356.2 356.6113 562417 11829
30-Jul-14 360.4 364.45 357.55 358.7 361.1933 366747 11527
28-Jul-14 358.7 358.7 354.6 356.7 355.8665 142268 3864
25-Jul-14 356 358 352.45 357.1 355.5279 849571 14313
24-Jul-14 353 356.75 352.6 356.25 354.4364 285336 10403
23-Jul-14 353.1 354.9 349.3 352.4 350.2592 701644 12741
22-Jul-14 350.7 352.95 349.6 351.85 351.7508 322211 7691
21-Jul-14 344.95 349.75 344.45 349.05 348.1785 210269 5890
18-Jul-14 344 346.9 341.7 344.15 343.967 159289 4546
17-Jul-14 344 346 342.7 344.3 344.1703 128944 3004
16-Jul-14 343.5 344.8 340.1 343.8 342.0966 298954 5435
15-Jul-14 345.05 348 341.65 342.4 343.5719 301859 8763
14-Jul-14 346 349.2 341.7 345.1 344.9352 267930 7390
11-Jul-14 345 350 343 346.05 346.6891 735917 18362
10-Jul-14 341 348 337.25 342.5 342.0722 2175325 38528
9-Jul-14 336.2 342.8 335.8 341.4 340.4373 842764 20086
8-Jul-14 334.7 337.25 331.6 335.8 335.2319 653839 12383
7-Jul-14 332.7 335 329.9 334.6 332.8363 584573 9127
4-Jul-14 331 334.85 329.75 333.3 332.7503 523433 8196
3-Jul-14 330 334.75 329.45 331.25 331.2874 143530 4061
2-Jul-14 326 329.8 325.6 329 328.2461 501901 8895
1-Jul-14 326.5 327 323.2 325.15 324.9878 1022530 6783
30-Jun-14 320.5 325.7 320.5 324.9 323.3925 1760225 8486
27-Jun-14 317.4 321 316.35 319.85 317.7246 1487033 10005
26-Jun-14 316.5 317.8 313.7 316.25 316.2467 1021727 9018
25-Jun-14 319.4 319.6 315 316.05 316.7847 577307 11335
24-Jun-14 315.9 322.4 315.9 320.4 320.0443 713730 17465
23-Jun-14 335 335 312.4 314.05 318.4812 3006133 40325
 20-Jun-14 336.8 337.95 334.5 335.9 335.528 328560 4818
19-Jun-14 334.9 336.75 333.5 336.3 336.2494 1441618 3831
18-Jun-14 336 336.3 332.25 333.05 333.9772 385124 6197
17-Jun-14 337 338 334.55 336.3 336.5821 202480 5538
16-Jun-14 333 337.5 333 336 336.0674 244712 5957
13-Jun-14 336 336.7 332.5 333.7 334.3144 514978 9150
12-Jun-14 334.5 336.4 331.4 335.05 334.6987 442101 8166
11-Jun-14 338.5 339.8 331.05 333.25 333.4568 845691 13210
10-Jun-14 338 339.35 335 337.35 336.2317 1260462 8967
9-Jun-14 337.6 340.75 335.4 338.65 339.084 1111244 10941
6-Jun-14 336 338.7 333.4 336.95 336.1823 906267 11590
5-Jun-14 333 335.65 326.3 333.4 329.8197 1236172 17404
4-Jun-14 332.9 334 328.9 330.95 330.8244 845651 13623
3-Jun-14 334 336.85 331.15 333.45 333.2125 1004393 15000
2-Jun-14 342 342.55 335.5 337.35 337.6844 918450 15615
30-May-14 342 344.75 340.5 341.5 342.9066 311847 5258
29-May-14 345.8 345.8 341 342.55 343.3853 369898 6296
28-May-14 344 344.2 340.7 343.05 342.2006 385892 5838
27-May-14 344.9 346.85 342.6 344.4 344.1003 777927 12912
26-May-14 345.2 347.5 340.5 344.9 344.3983 913853 15765
23-May-14 348.5 349.3 340.35 342.15 345.6758 795494 21577
22-May-14 343 346.95 340.5 344.8 343.3821 329500 10651
21-May-14 341 343.5 329 342.1 340.257 900747 13072
20-May-14 344 345 334.4 341.3 340.2108 503646 10339
19-May-14 359 360.1 336.65 338.05 343.2408 1030710 17777
16-May-14 368 386.75 353.35 357.55 373.5835 1904050 30633
15-May-14 365 369.4 364.45 367.9 367.6252 518201 8311
14-May-14 361 368.65 361 365.65 365.0612 472662 9818
13-May-14 360.1 364.5 357.4 361.05 361.3571 634801 10659
12-May-14 346.9 359.95 346 358.85 354.6624 589774 13805
9-May-14 343 348.95 341.55 345.5 345.7705 206715 5788
8-May-14 347.8 347.8 340.75 341.9 343.8744 202442 4970
7-May-14 349.6 350.25 345.5 346.55 348.3341 173108 6027
6-May-14 347 350.65 345.9 347.95 349.4083 221805 5871
5-May-14 342 345.45 340 344.3 343.8886 162530 4784
2-May-14 341.5 342.4 340 340.15 340.5208 138094 4422
30-Apr-14 340 345 338.95 340.75 342.1716 146300 6435
29-Apr-14 341 342.9 338.55 340.35 340.4326 738020 8075
28-Apr-14 348 348 340 342.05 340.653 681514 5567
25-Apr-14 354 355.2 342.6 343.6 345.9555 317774 9365
23-Apr-14 351 355 348.55 353.35 351.8138 211781 7836
22-Apr-14 351.5 353.95 349.05 350.7 351.0097 186653 4644
21-Apr-14 352 355.55 349.1 353 354.1131 594402 7055
17-Apr-14 347.5 353.7 344 353.2 350.5555 287054 6990
16-Apr-14 340 347.55 340 345.9 345.5599 320733 7846
15-Apr-14 343 343.65 336.75 341 339.9266 1259163 6582
11-Apr-14 344 344.9 340.1 343.85 342.3568 2180971 10470
10-Apr-14 349 349 342.55 343.65 344.5861 431688 6896
 9-Apr-14 345 348.7 343 347.5 345.6017 244436 5057
7-Apr-14 341 349 341 345.55 344.2854 130407 2933
4-Apr-14 346 349.45 342.6 345.1 344.4981 528736 4879
3-Apr-14 345 347.5 341.25 346.35 344.6684 276441 4823
2-Apr-14 351 352.4 340.35 344.25 343.9766 3186377 14594
1-Apr-14 352.5 353.45 346 352.4 349.9459 1360631 7207
31-Mar-14 359.8 361.05 349.75 352.95 353.9169 259696 5894
28-Mar-14 361.85 361.85 353 359 356.9464 458314 6035
27-Mar-14 359 362.25 355 359.95 358.6859 550605 5843
26-Mar-14 362.45 363.7 354 359 358.0081 519007 5417
25-Mar-14 360 365 358.95 362.85 362.3876 259728 4004
24-Mar-14 356 363.05 355.15 360.65 360.6915 356013 6731
22-Mar-14 356.65 357.7 355.9 356.7 356.7936 17686 610
21-Mar-14 355.9 358.7 352.7 357.65 355.5657 217746 4705
20-Mar-14 358.15 358.5 352.55 355.9 355.1323 280002 4645
19-Mar-14 357 360 355.6 359.55 358.6723 527869 7509
18-Mar-14 348.25 356.5 348 355.9 353.6766 745356 8578
14-Mar-14 342.55 348 340.1 347 343.6048 296943 4657
13-Mar-14 341 346.35 341 343.35 343.4623 413664 7676
12-Mar-14 333.7 342.9 333.7 340.7 340.238 485147 8398
11-Mar-14 334.8 336.5 329 333.75 333.1864 309205 5727
10-Mar-14 336.75 337.75 334.45 335.55 335.7747 258371 5311
7-Mar-14 333 338.75 331.2 337.55 335.6818 394424 7689
6-Mar-14 333 335.2 330.4 334.7 332.518 340018 7565
5-Mar-14 332 333.8 329.5 332.9 331.742 277240 4704
4-Mar-14 330.2 334 328.25 331.55 331.1067 304705 4926
3-Mar-14 327 330.75 318 328.65 329.054 356930 5583
28-Feb-14 325 331.55 325 327.5 329.0785 384777 6224
26-Feb-14 322.95 329.8 322.4 328.55 326.1885 912068 8992
25-Feb-14 320.05 322.5 319.45 321.9 321.6483 120076 2773
24-Feb-14 316.8 320.4 316.1 319.85 319.4008 150830 2757
21-Feb-14 313 317.85 313 317.5 316.1385 176291 3675
20-Feb-14 316 316.7 311.1 311.8 314.5515 549043 5289
19-Feb-14 316.3 318.75 316.25 316.6 317.3566 110199 2479
18-Feb-14 319 321.55 316.75 317.4 318.9177 902405 3357
17-Feb-14 322 322 317.8 319.95 319.9778 175862 3694
14-Feb-14 317.95 320.4 315 319.8 317.4884 240543 4226
13-Feb-14 321 322.8 315.3 316.75 319.2849 171299 5327
12-Feb-14 325.05 326.85 319.35 320.3 321.4475 367873 4635
11-Feb-14 324.65 326 323 325.05 325.1072 237720 2432
10-Feb-14 322.1 325.35 321.1 325 324.1247 321442 2658
7-Feb-14 325.25 326.65 320.2 323.4 322.6906 451818 5063
6-Feb-14 320 325.7 316.5 324.6 320.4121 834326 6390
5-Feb-14 321.6 324.55 317.75 318.95 319.1917 332483 5743
4-Feb-14 320 325.9 316.35 325 321.5097 402518 5303
3-Feb-14 324.05 324.8 320 320.5 322.2597 125497 2791
31-Jan-14 325 325.65 322.4 325.1 324.4866 194760 2565
30-Jan-14 321 325.6 318.35 324.55 320.6747 415801 4912
29-Jan-14 328 328.3 324.25 325 325.9314 216784 9256
28-Jan-14 325 328.45 319.15 327.15 323.379 621808 7837
27-Jan-14 323 326 319 324.45 323.5531 230999 6054
24-Jan-14 328 330.1 323.3 324.2 328.2868 4689360 5071
23-Jan-14 326.6 329.95 325.2 328.95 328.5606 235531 4094
22-Jan-14 329.5 329.5 323.15 327.4 325.4903 162658 3956
21-Jan-14 330 332.3 328.4 329 329.7258 677974 4520
20-Jan-14 328 330.5 320 330.2 328.775 477269 8433
17-Jan-14 326.15 328.2 322.5 324.85 325.0476 648111 9374
16-Jan-14 328 330.5 323.6 325.7 326.2794 234755 3952
15-Jan-14 325 329 321.55 328.35 325.827 303227 5376
14-Jan-14 325.95 329.95 323.55 324.15 326.6949 268173 5296
13-Jan-14 324 326.1 322.6 325.5 324.8933 378260 6050
10-Jan-14 317 324.45 314.1 322.45 320.9551 445077 9612
9-Jan-14 316.8 316.8 313 315.45 314.9868 336416 4466
8-Jan-14 317.8 317.8 313.9 316.8 316.6059 404603 4471
7-Jan-14 316.1 317.5 313 316.75 315.9765 479668 7658
6-Jan-14 316.8 317 313.9 316 315.6887 622390 6245
3-Jan-14 315 315.65 311 314.85 313.772 1442833 15272
2-Jan-14 323.7 325 314.95 315.4 319.9026 240700 3351
1-Jan-14 323.3 323.5 321.35 322.1 322.554 119908 3462
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.8E+008 335541 44.8 6.2 3.95
1.5E+008 391488 60.28 4.4 -0.4
2.1E+008 581006 66.51 3.3 1.25
1.9E+008 400326 48.44 10.25 8.6
85035420 150705 39.72 3.8 0.7
1.4E+008 369591 59.69 3.45 -2.45
87060358 153621 39.97 4.55 2.15
2.0E+008 686410 77.2 4.5 -3.3
2.4E+008 853865 82.39 3.2 2.25
1.9E+008 578599 69.67 3.25 -0.9
1.2E+008 170630 32.08 5 -4.45
1.3E+008 200192 35.16 5.55 -3.15
1.2E+008 264212 51.36 4.55 -2.9
1.2E+008 225836 45.04 4.4 2.3
47953840 49692 24.17 3.7 -3.45
1.6E+008 280654 40.56 6.75 1.8
1.2E+008 180079 36.4 6.8 3.1
1.5E+008 324367 50.97 5.15 -3.45
1.4E+008 114777 19.3 3.35 -2.05
1.4E+008 226094 38.49 5.3 2.7
1.4E+008 257770 42.24 4.9 -4.5
1.8E+008 473066 60.65 3.75 0.45
1.2E+008 121671 24.15 4.6 0.9
95180720 123315 30.15 5.35 -3.8
1.3E+008 337662 58.67 6.4 3.5
2.5E+008 577400 51.82 7.15 4.75
1.2E+008 177578 34.29 2.75 -0.9
1.1E+008 226543 46.13 3.6 -1.95
72979116 116912 36.17 4.45 1.45
77415029 100436 29.25 6.7 -4.65
90257266 149798 38.02 4.1 -3.2
1.2E+008 143338 27 9.05 3.35
2.7E+008 349885 29.75 14.3 -8.3
2.2E+008 371222 40.96 11.35 -5.2
91887516 107172 28.67 7.65 -3.05
1.4E+008 198279 35 6.75 -1.2
7.1E+008 1363907 47.2 14.75 8.65
1.6E+008 315240 48.87 5.8 -0.25
6.4E+008 1682726 67.97 12.35 3.7
1.7E+009 4884326 73.78 8.6 -1.9
2.9E+008 727808 60.04 5.9 2.55
1.5E+008 184629 28.56 3.45 0.05
2.0E+008 611488 74.92 3.95 -2.15
22624345 39894 42.75 2.85 -1.4
1.7E+008 433940 62.74 5.2 -2.4
6.6E+008 2217713 82.19 4.75 3.2
5.3E+008 415321 18.82 8.85 -1.05
2.2E+008 437523 47.35 4.5 -3.2
1.2E+008 229463 46.29 2.25 -0.8
60325708 111797 44.49 2.15 -0.6
3.4E+008 1171240 81.39 3.15 -0.7
3.7E+008 1111286 71.8 7.4 -6
6.4E+008 2225241 85.27 5.95 3.9
9.7E+008 3766053 93.52 3.2 0.2
7.7E+008 1308063 40.65 2.25 -0.15
3.2E+008 861358 65.27 3.7 -1
92189496 159598 41.66 3.1 -0.85
1.3E+008 164090 29.87 3.25 1.15
1.4E+008 189250 32.41 5.8 -4
1.5E+008 250473 39.61 3.8 -1.7
1.5E+008 250473 39.61 3.8 -1.7
2.1E+008 418346 48.96 3.2 -1.55
3.4E+008 1054881 75.31 2.25 -0.25
1.7E+008 164289 23.89 5.35 -4.45
1.8E+008 202204 27.71 7.1 -2.9
1.4E+008 91832 16.17 4.15 1.25
1.4E+008 164365 28.94 4.2 -3.6
1.4E+008 200274 35.07 5.2 -4.15
1.1E+008 119286 28.75 4.95 -1.15
1.2E+008 219166 46.64 3.65 0.1
1.0E+008 127457 32.03 5.55 -3.1
63398648 63701 25.81 4.25 -2.6
6.0E+008 1969142 84.97 4.85 -4.4
1.6E+008 176832 28.83 7.15 5.3
3.9E+008 1181168 76.92 6 3.1
4.2E+008 1105892 65.85 3.25 1
1.8E+008 348402 49.67 5.85 -5.4
1.5E+008 128665 22.41 6.95 -5.7
1.7E+008 382479 59.93 3.1 2.3
4.9E+008 1574778 84.63 3.4 -1.3
2.0E+008 198084 25.96 4.9 -0.45
3.4E+008 903951 69.95 3.05 -0.05
1.5E+008 149048 25.9 3.55 0.35
1.5E+008 251008 44.22 5.5 1.6
2.0E+008 405238 52.19 5 4.35
4.1E+008 1140500 71.02 3 -0.95
94277561 134283 36.15 2.7 0.45
1.8E+008 296189 41.62 4.45 2.05
1.5E+008 165662 27.98 3.65 -0.35
94750615 134714 35.75 4.3 -2.85
1.3E+008 144029 29.2 3.7 2.8
1.2E+008 250651 53.05 2.45 -0.9
95888741 103129 27.22 3.9 -2
2.3E+008 576773 63.91 4.35 -1.8
2.2E+008 306918 36.4 4.35 0.7
1.6E+008 221711 34.71 6.25 4.3
2.1E+008 366197 44.38 5.35 2.75
6.8E+008 2031496 73.79 3 -2.35
2.1E+008 357223 43.08 8.9 -3.2
8.7E+008 2971401 86.04 4.8 -3
3.2E+008 895210 69.82 5.3 -0.55
1.4E+008 140269 25.69 4.7 -1.35
1.5E+008 272183 44.88 9 -7.25
3.8E+008 782751 53.64 10.9 8.7
1.2E+008 260601 56.03 5.65 -2.15
2.0E+008 519810 64.81 4.85 -1.55
1.3E+008 291139 55.41 6.8 5.1
1.3E+008 183793 36.45 7.1 -4.2
94855162 159386 42.39 3.05 -0.35
2.0E+008 432745 53.67 2.7 1.4
3.4E+008 242429 17.68 8.8 -2.35
3.1E+008 325237 25.88 7.5 -3.05
1.4E+008 242970 42.7 3.8 0.95
1.0E+008 153775 37.36 4.2 -1.15
1.2E+008 285988 60.49 2.35 -0.05
1.4E+008 237452 42.65 4.85 -1
2.1E+008 387214 44.82 6.2 1.85
77047801 86369 27.69 3.7 -2.25
77816456 138420 44.36 4.75 -1.35
1.6E+009 6324338 95.2 4 1.4
75904843 94968 30.59 4.75 -1.15
2.7E+008 750216 68.11 4.3 2.45
6.4E+008 2272898 86.34 5.5 -4.5
1.8E+008 341260 47.57 12.9 -12.05
3.2E+008 311672 24.48 14.75 6.95
1.9E+008 245646 46.52 5.4 -0.7
2.8E+008 471602 61.74 6.2 -3.8
2.1E+008 285268 48.89 11.5 10.35
2.4E+008 355997 52.78 6.45 2.4
1.9E+008 191268 35.16 9.6 0.4
1.2E+008 156314 45.11 7.25 5.6
1.5E+008 257273 60.82 5.9 -2.4
80472497 92455 41.08 4.1 0.55
1.4E+008 144168 38.05 5.6 -1.7
1.5E+008 201311 47.29 4.9 4.45
1.6E+008 229884 49.72 8.45 -4.9
1.4E+008 209157 51.84 6.35 5.85
1.3E+008 158595 43.98 6 1.65
1.2E+008 121817 35.74 7.5 0.6
1.4E+008 87582 22.63 8.15 -2.45
2.2E+008 296299 48.6 9.25 -6.35
1.2E+008 135958 40.44 4.25 -1.35
1.3E+008 164388 45.5 6.95 4.9
67640678 60731 31.87 5.2 1.8
1.2E+008 132221 38.91 7.3 -4.9
1.5E+008 186927 44.95 7.65 -3.2
1.5E+008 144159 34.78 8.45 7.75
2.0E+009 5312147 96.07 9.4 -5.4
1.3E+008 155057 41.82 5.55 3.6
1.6E+008 173613 39.03 7.45 -3.55
2.5E+008 280392 40.44 10.65 5.8
1.6E+008 195166 42.44 7.7 6.4
2.3E+008 238301 36.63 5.15 -0.2
7.6E+008 697448 31.9 15 0.3
5.0E+008 865874 57.31 12.85 3.15
81503609 56414 22.54 9.75 -7.95
85678993 96374 37.19 8.25 4.7
1.4E+008 233281 56.37 4.65 1.35
1.2E+008 152824 41.57 13 9.3
83202160 105726 40.54 6.35 0.2
81641643 129085 50.37 5.5 -0.4
76951430 75235 31.14 6.7 -4.8
75774618 73848 31.49 3.65 -1.45
98050061 109198 36.05 5.95 2.85
2.9E+008 491220 52.56 13.35 3.7
1.0E+008 76135 23.34 9.2 4.55
84714099 75971 28.28 8.95 -4.2
1.3E+008 156602 39.1 8.75 -5.4
57324532 55055 30.81 6 -4.6
63066756 49636 25.43 6.5 1.1
83514504 92857 36.28 9.5 -7.7
82728090 93436 37.47 7.75 6.85
3.0E+008 365450 38.67 16.45 13.7
85671089 96576 36.34 5.2 -4.5
1.0E+008 149232 48.16 6.5 -4.3
2.5E+008 578787 76.19 9.1 -6.4
96925543 129233 44.63 5.5 0
1.2E+008 130128 35.86 7.3 0.85
4.7E+008 1076674 74.89 8.35 7.05
86500737 95176 35.55 5.2 -3.75
1.3E+008 122947 31.48 10.55 4.5
58850448 54952 29.95 3.35 1.45
71697275 70583 31.57 9.4 -8.8
1.2E+008 177379 50.09 3.8 1
1.4E+008 228811 52.37 6.3 -2.5
1.4E+008 129761 30.98 7.1 3.95
2.3E+008 324803 47.65 10.9 9.05
2.7E+008 388816 46.8 7.45 1.35
1.5E+008 206853 43.9 7.9 6.2
1.6E+008 290075 57.98 7.9 -1.8
2.2E+008 408047 61.18 8.35 -4.25
1.7E+008 179748 33.57 5.6 -0.6
2.3E+008 366516 51.47 8.45 -7.2
5.2E+008 1004724 63.76 10 4.3
5.5E+008 1149213 67.17 6 0.5
1.2E+008 127512 35.38 3.45 0.5
3.0E+008 372177 40.14 6 5.1
81423130 72145 28.17 10 -8.2
3.0E+008 529833 56.65 4.7 3.05
2.0E+008 283798 44.93 6.9 6
2.0E+008 295140 47.21 8.9 -3.75
3.2E+008 390766 39.03 7.75 2.9
2.0E+008 271550 43.74 9.85 6.1
1.7E+008 199418 38.33 7.9 -7
2.4E+008 279641 37.63 8.9 -4.35
5.6E+008 489066 27.97 15.3 -7.1
8.3E+008 778422 30.2 25 20.1
1.9E+009 3899881 58.27 33.5 3.8
1.5E+008 383902 73.74 6.5 3.8
63303934 55924 25.4 6.7 2.2
1.2E+008 157946 38.12 9.6 -6.8
1.2E+008 172099 42.47 6.4 -5.3
84007331 58684 20.75 10.35 -4.4
1.4E+008 205663 45.95 4.45 -0.15
93763938 106220 34.3 5.05 3.95
1.5E+008 203172 39.06 12.5 3.65
86310386 113661 39.49 12.25 -9.55
68797381 69627 30.63 7.55 0.7
1.6E+008 205110 39.88 5.8 0.25
87202571 154291 53.28 12 -10.4
40460895 48109 36.79 5.75 -4.05
69419434 51592 23.15 5.25 -2.35
49081991 49044 31.86 10.4 -9.4
96650306 154877 51.98 3.45 -0.05
1.3E+008 295725 72.2 4.1 -0.25
96149708 114698 38.34 4.3 -0.55
91432772 135761 48.2 4.1 -0.55
1.2E+008 151750 41.91 10.25 5.9
1.3E+008 146649 37.45 8.35 -2.5
1.0E+008 144475 45.17 9.55 4.75
65687967 87012 41.35 7.05 1.5
86613940 63152 22.46 7.55 4.55
1.7E+008 127435 23.32 9.85 0.65
67359967 57387 26.19 8.15 -5.45
68496621 69695 31.44 9.15 -4.05
62272393 84197 42.55 5.05 -1.5
63308709 78399 39.02 5.35 1.5
49573705 45972 29.16 5.8 -4.15
99717862 156530 49.63 6.5 4.2
66961948 53935 25.54 5.6 -1
48440536 68209 44.33 4.65 1.45
50431360 56117 34.83 7.2 4
85315458 110823 40.82 7.6 3.35
80625227 101027 38.88 5.6 -4.8
1.1E+008 164382 47.95 11.1 -9.6
34587427 48981 46.03 2.1 -0.3
64842367 81943 40.94 6.5 -3.15
31370335 30628 31.94 2.55 -0.3
55775404 84368 49.31 6.7 1.05
47407590 73999 50.91 3.1 0.55
54991279 63940 37.77 4.7 -1.25
35055869 62384 57.95 4.65 2.35
31415897 42941 44.04 3.6 1.7
59346485 72325 39.2 3.75 -0.2
99050299 119342 38.76 8.05 -3.55
1.1E+008 144147 44.34 10.1 9.25
88893114 100430 35.96 6.3 -3
1.1E+008 190636 57.21 5.55 0.45
1.0E+008 147650 46.81 6.35 -3.45
1.0E+008 143367 44.27 5.5 3.4
64906323 67612 33.34 4.65 -0.35
97222770 91011 29.83 7.2 -0.4
1.0E+008 140525 43.58 4.3 3.3
1.2E+008 3.5 -0.55
1.9E+008 139755 22.96 7.2 2.3
4.6E+008 623898 42.75 25.35 -22.45
83146642 82207 33.39 7.05 -6.4
59658884 68540 39.56 8.7 -7.7
6.1E+008 1566236 89.24 5.7 3.95
74883812 72621 33.39 4.85 2.15
34484319 31621 31.49 5.25 -0.9
35575191 28821 27.71 5.6 -0.55
65151705 64935 33.76 10.05 6.5
55107381 33709 20.58 7 -2.7
66453439 85152 43.34 8.55 -6.6
51863060 52421 35.16 9.85 -8.6
2.1E+008 309567 52.61 5 4.05
77035643 64566 29.17 6.6 -2.95
1.2E+008 114717 32.92 9.65 8.15
1.3E+008 189367 48.5 9.25 6.3
66758617 70921 35.08 6.7 -2.55
47030225 78827 56.16 6.5 -5
39483913 26926 23.11 9.65 -6.45
66366911 44873 22.84 13.25 12.25
56103309 60690 36.49 3.95 1.9
1.7E+008 97264 18.7 5.9 1.55
64072161 80887 42.4 3.8 0.45
51520376 55769 36.28 6 -1.75
92393356 106928 38.77 9.7 3.25
2.8E+008 173763 21.05 19.6 -15.55
94701454 82997 30.65 7.8 -4.25
1.0E+008 115560 39.37 5.1 -1.05
81254068 116199 50.82 3.8 1.7
82943088 118287 50.97 5.75 -1.95
1.9E+008 307269 57.26 6.95 6.3
49606851 75771 53.25 2.4 0.5
48897906 66002 47.07 4.55 -3.1
1.6E+008 242208 51.72 6.7 2.05
89265809 85937 33.36 6.55 0.15
1.8E+008 273181 53.51 8.5 5.3
60776319 65058 36.85 2.8 -0.6
82171466 101558 42.52 5.2 2.05
1.2E+008 118532 34.8 9.25 -3.3
1.1E+008 127668 38.27 5.95 4.7
1.5E+008 193421 43.35 11.5 -7.85
1.6E+008 198792 41.92 5.6 3.2
2.4E+008 326534 45.3 14.7 10.9
88582926 119864 44.54 4.35 -1.05
2.1E+008 290130 46.37 6.6 1.8
2.8E+009 8085045 95.98 10.1 8.55
1.1E+008 99801 30.26 8.05 1.35
62460049 76135 39.12 6.85 -4.85
1.1E+008 96999 28.47 8.8 5.95
92782877 80888 27.48 10.85 6.05
96062036 148052 48.55 8.25 -3.35
50837184 75506 46.8 5.25 -4.5
1.3E+008 136217 33.65 12.35 -4.65
60549015 69491 36.76 4.9 3.3
61325329 49935 25.68 4.5 1.75
1.5E+008 351154 75.3 3.35 -0.4
91716466 173760 59.65 4.45 -1.45
97221747 141894 45.79 5 1.8
1.7E+008 380671 70.46 3.5 -0.8
1.0E+008 111095 34.68 5.2 -0.15
54225049 55485 32.45 8.3 -2.75
66795230 56678 27 6.65 -4.55
66572038 71107 34.31 5.9 0.05
75720157 62736 26.57 7 1
77429621 95616 39.31 10.35 -8.95
96338772 119824 40.54 5.9 -1.7
1.3E+008 153090 39.22 5.25 -2.45
1.2E+008 76046 20.74 12.25 3
1.0E+008 71291 22.48 7.35 0.05
2.0E+008 274803 44.48 13.75 -0.3
2.1E+008 202583 31.21 13.35 -7.75
1.3E+008 117659 29.99 7.95 -0.1
3.0E+008 520828 56.66 13.75 10
99280916 122821 38.97 9.3 1.85
2.3E+008 588421 81.31 5.85 -2.45
1.7E+008 405520 76.48 3.8 -0.6
3.0E+008 814721 84.65 5.45 1.15
70042841 66827 30.25 4.35 -1.1
2.2E+008 556865 79.85 4.1 -3.1
3.0E+008 774464 83.19 5.1 -0.35
47534594 60339 41.13 7.55 -4.35
2.4E+008 604482 81.59 3.65 -1.2
62430935 42750 22.33 5.55 -3.95
98785441 115420 38.71 5.95 2.7
1.7E+008 301440 57.45 7.3 -2
1.8E+008 216399 40.18 8.1 4.55
4.3E+008 1001504 75.26 11.95 8.2
2.5E+008 146230 18.17 17.4 11.7
1.3E+008 141078 33.94 11.5 -6.35
1.5E+008 373507 75.78 4.25 0.25
69993258 92397 41.13 3.9 -2.5
33082417 28923 27.45 2.15 1.1
73233567 80087 34.36 5.15 -0.35
46019514 42068 28.82 7.05 1.9
64237683 66448 32.64 9.35 -6.4
71500356 82175 36.87 4.45 -2.95
61946704 59785 30.95 5.1 2.8
1.3E+008 212185 51.96 7.65 3
38461306 47065 38.39 3.15 -1
95287835 174103 57.1 5.85 -4.5
1.0E+008 138213 43.09 7.3 2.95
4.0E+008 213949 16.47 5.1 2.35
51514513 46700 28.29 4.3 -1
93660279 84563 28.25 7.6 -4.4
1.8E+008 443255 76.93 2.9 -1.75
75474307 87257 36.45 6.5 2.75
51912603 68204 41.42 4.05 0.5
54480269 47922 27.72 3.45 0.9
67212523 89147 41.67 4 -2.75
79980043 89133 34.87 6 5.05
1.2E+008 121411 32.25 6.85 3.4
64573738 73747 35.37 5.65 -4.5
75101006 82094 34.15 5.8 2.6
3.1E+008 829927 85.09 6.85 -1.45
95751804 89648 29.28 7.5 4.4
1.0E+008 133962 40.87 7.3 3.45
84776896 109273 39.21 3.4 2.55
72833923 72885 30.25 4.1 0.25
81252656 61910 22.92 4.85 -1.15
50962145 62293 36.44 4.75 -0.2
73443654 52501 21.36 7.8 -1
3.1E+008 868059 84.44 4.8 0.35
84724950 86037 30.37 7.4 -5.75
98045321 113562 34.89 4.5 0.05
1.1E+008 112494 30.4 3.5 -2
48714621 67705 42.4 6.3 -2.5
1.5E+008 101439 20.6 12.9 2.8
1.6E+008 166325 32.33 7.6 -4.35
6.2E+008 1469385 72.02 13.4 -10.15
1.5E+008 218897 45.69 12.1 -10.7
1.4E+008 170157 40.02 7.65 5.25
2.3E+008 310246 44.18 10.75 4.75
95841457 83628 27.88 4.55 2.5
86128527 89613 32.93 4.35 2.75
1.4E+008 204293 45.7 5.55 -3.7
2.1E+008 218070 33.92 7.15 -4.35
7.3E+008 1682096 76.51 7.4 -1.35
59953924 74486 40.73 6.85 -5.4
53255411 45096 28.14 4.05 -0.55
81915215 90816 36.87 4.05 -0.9
1.4E+008 218639 51.61 6.6 2.3
53660208 62656 38.12 2.9 -0.3
2.0E+008 418021 68.53 5.55 -2.45
1.1E+008 115419 34.05 8.75 -1.4
97769587 95873 31.83 5.2 -2.45
1.0E+008 147008 47.63 6.15 -2.7
1.0E+008 122564 39.02 6.5 3.05
2.2E+008 288935 42.4 7.55 4.55
1.7E+008 218565 40.69 11.5 -9.2
3.7E+008 958430 85.19 7.3 -3.1
93603645 105802 37.05 10.35 4.25
1.5E+008 209662 45.86 6.95 -3.85
1.3E+008 154815 38.19 9.25 -8.55
1.0E+008 118324 39.91 11.95 -8
2.7E+008 557075 72.24 8.05 -3.9
1.5E+008 145035 33.98 7.05 3.15
2.5E+008 502220 68.13 7.55 -0.65
96232106 66944 23.76 6.4 1.7
91747731 65699 24.68 7.75 -0.25
82756987 86789 36.32 12.45 -11
92763456 101148 38.33 5.25 1.5
93945497 67023 25.07 9.4 -4
1.7E+008 177830 37.59 6.85 1.15
1.2E+008 158880 46.82 7.25 2.1
58065434 47619 28.27 4.75 -0.95
94563453 75851 27.73 4.6 -0.05
1.6E+008 283125 62.89 5.3 4.2
1.1E+008 115237 34.33 5.9 0
1.7E+008 201317 40.76 12.15 7.95
1.2E+008 104765 29.29 8.4 5.4
5.8E+008 1521907 85.37 4.45 -2.45
4.6E+008 945651 66.72 10.95 9.6
2.2E+008 224513 31.88 9.75 -6.9
2.0E+008 313775 51.82 8.15 -2.45
2.7E+009 8036090 98.1 4 -2.6
1.4E+008 198200 45.82 3.85 -1.6
1.8E+008 251061 46.77 4.55 -1
1.9E+008 245343 41.99 7.8 -6.35
1.5E+008 199679 43.4 9.85 -5.95
1.3E+008 139936 35.74 5 -3.6
1.5E+008 179606 40.56 4.2 0.95
2.0E+008 260543 43.69 6.25 -5.3
2.6E+008 217632 28.42 13.1 -7.9
3.1E+008 318825 35.76 9.1 7.55
1.5E+008 169787 39.28 2.75 -1.25
2.4E+008 216007 29.9 7.2 -1.45
3.9E+008 660314 58.4 7.6 -6.4
8.3E+008 1675023 69.45 7.15 -1.45
7.0E+008 687800 33.96 8.05 0.15
6.4E+008 894734 47.73 6.5 -3.15
7.4E+008 997317 46.72 16.15 -15.2
2.0E+009 1371263 25.97 59.7 -31.75
1.6E+009 3589777 88.98 12.4 -1.2
1.5E+008 165680 43.68 8.7 -3.05
1.3E+008 161553 51.08 6.55 3.55
1.9E+008 219224 45.43 8.9 3.85
1.1E+008 96801 35.38 9.4 -5.75
2.0E+008 197804 39.78 13.2 10.1
1.3E+008 113973 32.8 9.75 -3.9
3.4E+008 334098 39.08 16.4 7
2.6E+008 386047 57.2 13.95 12.55
1.9E+008 259455 52.29 9.1 6.95
80678991 85704 39.12 7.25 -0.4
57133576 50820 32.84 4.45 1.35
1.5E+008 165273 41.87 4.8 1.85
83019327 71616 31.82 7 -4.65
1.1E+008 142951 47.74 7.9 6.5
1.3E+008 117388 32.39 8.4 0.65
68772783 61983 33.15 5 -1.35
3.0E+008 616144 75.87 6.95 6.15
1.0E+008 141303 49.48 9.45 -6.45
98338538 116620 43.54 8.15 -2.35
1.6E+008 225235 52.63 11.9 7.75
1.2E+008 158667 46.26 5.95 2.4
1.9E+008 224044 42.45 10.45 9.7
1.8E+008 215578 42.23 6.95 -3.25
8.7E+008 2035193 83.38 10.7 -2.65
6.4E+008 726851 40.79 24.4 -20.1
2.0E+008 260184 47.01 13.6 12.8
79043987 90189 40.97 5.75 -2.1
73422731 57031 27.81 5.4 1.15
1.4E+008 146925 37.59 8.95 4
2.6E+008 279920 37.53 12.9 -10.6
75755509 84841 40.31 4.4 2.25
87464985 72598 29.73 5.25 -0.5
1.5E+008 203567 47.93 12.65 -7.15
1.0E+008 143743 49.95 8.05 6.45
1.5E+008 210364 50.5 11.05 -7.05
2.6E+008 480234 67.83 10.85 -9.15
1.1E+008 133472 45.71 4 0.8
69471301 95180 50.49 2.7 0.25
46903531 52589 41.16 2.9 -0.95
55154037 66961 44.76 2.65 -0.6
35702995 35144 36.38 4.9 -3.7
59341037 72767 45.34 3.9 2.1
59610365 53247 32.88 6.05 -2.3
1.5E+008 170841 42.05 9.55 -4.9
2.7E+008 602623 82.2 4.4 -0.15
1.4E+008 166646 45.02 9.35 4.5
1.5E+008 194756 49.44 8.3 -6.4
97932467 79405 30.24 13.85 -4.35
2.4E+008 400806 63.25 17.95 -8.85
1.7E+008 243859 54.87 12 -8.5
93474904 109467 46.19 8.25 -0.15
96005946 107703 44.54 7 -0.35
1.3E+008 136803 41.83 8.4 1.8
97047396 77726 31.31 10 0.35
1.7E+008 251777 57.38 7.85 -3.75
2.1E+008 195792 36.52 7.4 3.65
2.5E+008 291307 44.82 9.7 7.5
5.1E+008 678008 50.93 10.6 9.75
67310517 44415 23.84 7.7 -1.95
51943749 64637 45.43 3.65 2.2
2.8E+008 657164 84.41 4.1 1
1.2E+008 159190 47.46 6.95 4.05
8.3E+008 1951221 84.55 9 -2.55
1.6E+008 112299 26.08 8.4 5.7
3.8E+008 288564 27.04 30.2 -18.7
75634979 84766 41.98 3.45 -1.6
1.1E+008 139050 49.21 8.65 8
1.2E+008 153086 49 3.6 1.6
1.4E+008 137801 37.61 10.5 -1.45
1.1E+008 157571 53.72 4.8 -0.65
84730233 96998 42.13 6.8 0.55
74150075 81736 40.68 4.25 0.2
81623990 84736 38.22 3.45 0.1
87032348 103716 43.76 6.85 6.3
1.2E+008 175247 51.42 9.55 -6.25
3.0E+008 447482 54.61 16 12.45
5.8E+008 1480225 91.17 7.65 -4.35
95427224 129152 48.44 4.45 3.35
8.1E+008 2174522 95.13 4.8 -3
2.3E+008 182966 28.12 7.7 -1.75
74304571 83598 39.92 6.25 0.85
73938744 100221 47.97 4.8 1.4
71288399 104776 51.47 2.9 0.35
53500543 78929 51.57 3.9 -1.35
18094419 36355 70.43 2.2 -0.5
42423495 52509 43.34 4.1 -2.85
60983165 56510 32.45 6.8 -3.45
71907095 55476 27.32 6.7 -2.9
1.5E+008 173819 40.47 8.15 1
97994941 92484 33.09 9.85 8.35
1.0E+008 94689 31.32 7.65 -3.45
66554225 69142 36.33 6.75 -2.6
1.0E+008 122592 42.44 12.75 -10.85
59003838 55520 34.41 5.4 -1.3
1.5E+008 284958 69.71 6.7 4.95
1.5E+008 227255 54.43 8.2 -1.5
3.5E+008 873128 90.92 6.55 -5.95
93752799 98436 38.61 9.4 4.8
47094719 29911 23.38 6.95 -5.15
1.6E+008 164882 38.16 7.2 -4.25
1.7E+008 219528 49.67 7.35 -1.65
2.3E+008 340543 56.2 8.9 6.75
1.7E+008 157770 35.45 6.45 0.9
5.0E+008 1052728 77.06 14.25 13.2
85090385 130756 55.09 5.65 1.35
81997274 80516 35.09 5.9 5.5
1.2E+008 143559 43.05 6.6 0.75
92564953 111438 42.48 4.4 1.15
46903394 63102 47.36 4.25 -3.35
1.2E+008 162696 47.75 7.8 4.15
73244746 87642 42.02 3.3 -0.95
1.1E+008 146014 48.28 7.35 -6.8
1.0E+008 146363 50.71 6.5 5.65
67436791 98800 51.7 4 1.55
52994290 49834 32.92 3.25 -0.65
72817623 74455 35.87 3.3 0.6
1.7E+008 238490 50.11 7.75 -7.05
99284654 108316 38.5 7 2.9
1.3E+008 91756 24.06 8.05 -6.3
58024440 80337 49.01 4.1 2.75
58631751 66626 40.13 3.55 -0.15
87590579 95507 38.39 4.25 2.6
1.3E+008 187856 48.35 6.4 3.05
78627131 107150 46.88 6.05 -4.2
83856221 96633 39.89 4.75 0.8
84020721 122011 50.25 6.5 -5
65700862 61887 32.94 4.65 -2.1
1.0E+008 112776 37.65 9.5 -5.65
80870320 60706 26.92 6.55 0.25
1.1E+008 136871 43.96 9.55 6.45
44353661 62016 48.35 5.5 -1.25
47817799 49644 36.1 5.5 -2.05
46220332 45627 34.23 6.35 3.85
1.0E+008 128643 44.11 6.9 -0.7
88915096 85110 33.52 9.9 -8.55
83225846 73823 31.4 8.65 -1.15
58856700 52550 31.47 8.6 -3.95
59243285 58041 34.63 9.5 -6.45
2.0E+008 321690 57.2 6.2 -2.5
1.3E+008 129941 35.43 6.9 -1.7
50628409 47502 33.39 4.1 -2
3.0E+008 337821 39.76 5.55 1.1
1.0E+008 131706 46.16 4.15 3.25
2.5E+008 207719 29.6 5.6 -0.7
1.1E+008 185128 57.46 3.35 1.15
73211140 93351 44.4 5.3 4.1
54790165 65909 41.38 5.2 0.15
44378695 42166 32.7 3.3 0.3
1.0E+008 161800 54.12 4.7 0.3
1.0E+008 199419 66.06 6.35 -2.65
92418477 112512 41.99 7.5 -0.9
2.6E+008 363849 49.44 7 1.05
7.4E+008 817369 37.57 10.75 1.5
2.9E+008 374884 44.48 7 5.2
2.2E+008 376034 57.51 5.65 1.1
1.9E+008 403385 69.01 5.1 1.9
1.7E+008 300030 57.32 5.1 2.3
47549683 81874 57.04 5.3 1.25
1.6E+008 340413 67.82 4.2 3
3.3E+008 891381 87.17 3.8 -1.35
5.7E+008 1615597 91.78 5.2 4.4
4.7E+008 1296684 87.2 4.65 2.45
3.2E+008 847347 82.93 4.1 -0.25
1.8E+008 317556 55.01 4.6 -3.35
2.3E+008 266574 37.35 6.5 4.5
9.6E+008 1930733 64.23 22.6 -20.95
1.1E+008 212896 64.8 3.45 -0.9
4.8E+008 82395 5.72 3.25 1.4
1.3E+008 205092 53.25 4.05 -2.95
68151146 64816 32.01 3.45 -0.7
82239734 91814 37.52 4.5 3
1.7E+008 233745 45.39 4.2 -2.3
1.5E+008 221518 50.11 5 0.55
2.8E+008 369732 43.72 8.75 -5.25
4.2E+008 1025857 81.39 4.35 -0.65
3.8E+008 760077 68.4 5.35 1.05
3.0E+008 475606 52.48 5.3 0.95
4.1E+008 605364 48.97 9.35 0.4
2.8E+008 586228 69.32 5.1 -1.95
3.3E+008 671202 66.83 5.7 -0.55
3.1E+008 566430 61.67 7.05 -4.65
1.1E+008 164931 52.89 4.25 -0.5
1.3E+008 203128 54.91 4.8 -3.25
1.3E+008 215228 55.77 3.5 -0.95
2.7E+008 488887 62.84 4.25 -0.5
3.1E+008 366658 40.12 7 -0.3
2.7E+008 269974 33.94 8.95 -6.35
1.1E+008 101999 30.96 6.45 1.8
3.1E+008 526563 58.46 14.5 1.1
1.7E+008 158671 31.5 10.6 -2.7
3.5E+008 494899 48.02 23.45 -20.95
7.1E+008 639917 33.61 33.4 -10.45
1.9E+008 304581 58.78 4.95 2.9
1.7E+008 239224 50.61 7.65 4.65
2.3E+008 309886 48.82 7.1 0.95
2.1E+008 324071 54.95 13.95 11.95
71475956 88686 42.9 7.4 2.5
69614630 104035 51.39 7.05 -5.9
60299426 91913 53.1 4.75 -3.05
77500505 110532 49.83 4.75 0.95
55892218 67560 41.57 5.45 2.3
47023875 84328 61.07 2.4 -1.35
50059710 49003 33.49 6.05 0.75
2.5E+008 73134 9.91 4.35 -0.65
2.3E+008 74320 10.91 8 -5.95
1.1E+008 163512 51.46 12.6 -10.4
74507481 80289 37.91 6.45 2.35
65517005 82290 44.09 4.9 -0.8
2.1E+008 450495 75.79 6.45 1
1.0E+008 137761 47.99 9.7 5.7
1.1E+008 150508 46.93 7.55 5.9
4.3E+008 76607 6.08 6.9 -2
7.5E+008 934536 42.85 4.8 -0.15
1.5E+008 276207 63.98 6.45 -5.35
84477489 124406 25.45 5.7 2.5
44897229 53198 20.4 8 4.55
1.8E+008 381895 72.23 6.85 -0.9
95280484 88608 32.05 6.25 1.35
1.1E+009 2767123 86.84 12.05 -6.75
4.8E+008 757815 55.7 7.45 -0.1
91910812 93999 36.2 11.3 -6.85
1.6E+008 188880 41.21 8.85 -2.85
2.0E+008 278822 50.64 7.25 0.95
1.9E+008 307658 59.28 9.7 -3.45
94122207 114796 44.2 6.05 2.85
1.3E+008 201147 56.5 7.9 4.65
6310252 6605 37.35 1.8 0.05
77423004 111354 51.14 6 1.75
99437757 164350 58.7 5.95 -2.25
1.9E+008 287602 54.48 4.4 2.55
2.6E+008 480197 64.43 8.5 7.65
1.0E+008 160129 53.93 7.9 4.45
1.4E+008 225998 54.63 5.35 2.35
1.7E+008 223036 45.97 9.2 7
1.0E+008 141738 45.84 7.5 -1.05
86754445 127728 49.44 3.3 -1.2
1.3E+008 180000 45.64 7.55 4.55
1.1E+008 180330 53.04 4.8 1.7
91972165 133862 48.28 4.3 0.9
1.0E+008 196410 64.46 5.75 1.35
1.2E+008 185976 52.1 12.75 1.65
1.3E+008 204003 53.02 6.55 2.5
3.0E+008 783563 85.91 7.4 5.6
38622244 66362 55.27 3.05 1.85
48175229 91833 60.89 4.3 3.05
55732375 102833 58.33 4.85 4.5
1.7E+008 418705 76.26 5.6 -4.2
34972377 48168 43.71 2.5 0.3
2.9E+008 813220 90.12 4.8 -1.6
56271936 75658 43.02 4.2 -2.05
76369603 93119 38.71 5.4 1.85
54693187 81111 47.35 7.5 -4.25
1.2E+008 248984 67.68 7.5 -4.75
77284477 126626 53.27 3 0.4
1.0E+008 225884 70.27 4.25 2.9
1.5E+008 306272 67.79 6.45 -1.85
2.7E+008 616303 73.87 9.2 4.6
1.1E+008 84697 25.47 6.8 -2.65
1.3E+008 224408 55.75 9.55 5
40442631 50938 40.59 4.8 -3.55
63197003 108382 55.65 3.25 0.1
1.3E+008 184611 44.4 7.25 3.55
70656708 140500 64.81 4.05 -3
2.0E+008 308174 49.56 9.3 2.15
74740436 134434 58.2 7 1.45
1.5E+009 4518913 96.37 6.8 -3.8
77386211 115035 48.84 4.75 2.35
52943608 34931 21.48 6.35 -2.1
2.2E+008 534010 78.77 3.9 -1
1.6E+008 274814 57.58 10.5 2.2
2.1E+008 242900 37.48 5.7 -1.3
76595729 106892 45.53 6.9 -2.3
98799546 137914 45.48 7.45 3.35
87610742 110290 41.13 6.4 -1.8
1.2E+008 236104 62.42 3.5 1.5
1.4E+008 188887 42.44 10.35 5.45
1.1E+008 207330 61.63 3.8 -1.35
1.3E+008 297532 73.54 3.9 -1
1.5E+008 369927 77.12 4.5 0.65
2.0E+008 516425 82.97 3.1 -0.8
4.5E+008 1066897 73.94 4.65 -0.15
77000565 109774 45.61 10.05 -8.3
38676807 56518 47.13 2.15 -1.2
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1350 1356 1343.45 1349.4 1351.107 55913 2905
29-Dec-16 1338 1355 1332.45 1341.35 1340.979 85081 4608
28-Dec-16 1355 1363 1345 1350.65 1353.276 82355 3746
27-Dec-16 1338 1358.5 1330 1354.45 1338.756 309405 4345
26-Dec-16 1334 1342 1319.5 1337.6 1333.883 79870 4135
23-Dec-16 1316.4 1340 1302 1336.95 1326.767 106642 5796
22-Dec-16 1342 1345 1313.8 1316.4 1323.375 104498 5035
21-Dec-16 1355 1360.5 1340 1342.35 1346.777 55457 3943
20-Dec-16 1345 1359.8 1341.25 1353.05 1353.438 64840 3025
19-Dec-16 1360 1360 1341.1 1345.1 1348.98 66559 4674
16-Dec-16 1358.3 1363.45 1353 1358.9 1358.103 63637 2803
15-Dec-16 1354.8 1366.75 1349.1 1358.25 1359.87 75459 3835
14-Dec-16 1371.05 1379 1357.95 1360.3 1363.45 75256 2908
13-Dec-16 1374 1379.9 1365.7 1375.4 1372.895 63278 2907
12-Dec-16 1361.5 1375.05 1356.05 1365 1368.498 74083 2775
9-Dec-16 1374 1374 1358 1361.45 1364.273 54043 2574
8-Dec-16 1360.05 1375 1360.05 1366.9 1369.922 66294 3793
7-Dec-16 1362.35 1374.5 1350 1353.45 1362.614 68175 3766
6-Dec-16 1361 1374.5 1358.5 1362.35 1366.9 61002 2778
5-Dec-16 1360 1364.5 1350.5 1358.1 1358.315 61445 2991
2-Dec-16 1379.8 1379.8 1355.2 1360.25 1366.201 101443 3848
1-Dec-16 1387.95 1401 1374 1385.4 1390.249 130925 6140
30-Nov-16 1357.2 1390.2 1351.2 1382.55 1376.731 142589 6934
29-Nov-16 1360 1369.5 1350.4 1354.55 1360.343 66851 3311
28-Nov-16 1371 1371.9 1350.25 1356.15 1360.658 102718 4099
25-Nov-16 1352.65 1374.9 1337 1369.7 1354.56 189660 7673
24-Nov-16 1356 1365 1341 1352.55 1354.132 110111 5580
23-Nov-16 1359.9 1384.55 1350.1 1357.85 1370.267 281762 11815
22-Nov-16 1356.25 1360 1306.6 1329.2 1326.792 216670 12519
21-Nov-16 1375 1375 1339.5 1348.25 1352.989 73421 3632
18-Nov-16 1375 1381.95 1362 1368.9 1372.249 70713 2749
17-Nov-16 1375 1384 1360 1370.95 1368.814 72206 3882
16-Nov-16 1380 1389 1352 1372.1 1368.344 96853 4706
15-Nov-16 1385 1405.5 1363.55 1369.85 1382.406 136741 5995
11-Nov-16 1405 1408.5 1386.15 1389.75 1395.475 69198 3639
10-Nov-16 1400 1427.2 1400 1413.65 1416.948 120650 6863
9-Nov-16 1348.9 1408.4 1295.3 1390.6 1360.349 310039 15065
8-Nov-16 1401.55 1404 1384.6 1396.25 1391.163 171619 7768
7-Nov-16 1430 1431.95 1393.8 1399.85 1409.138 327270 7701
4-Nov-16 1422 1434 1397 1418.9 1416.032 7285485 18925
3-Nov-16 1440 1465.8 1440 1444.55 1451.696 83951 4524
2-Nov-16 1457 1457 1437 1446.35 1445.046 114810 4699
1-Nov-16 1477.2 1480.15 1462.5 1464.6 1471.633 64548 2865
30-Oct-16 1483.7 1485 1472 1476.65 1478.505 18220 1141
28-Oct-16 1472 1483 1463.05 1477.9 1475.03 105355 3798
27-Oct-16 1472 1481.25 1458.05 1473.4 1471.042 117574 5463
26-Oct-16 1484.8 1488 1472 1482.7 1480.43 65424 3064
25-Oct-16 1497 1499.5 1480 1484.4 1486.007 76325 2841
24-Oct-16 1515.95 1520 1485.05 1494.55 1501.59 127094 5312
21-Oct-16 1500 1514.5 1494 1510.5 1506.358 124307 5084
20-Oct-16 1495 1506.9 1482.05 1504.05 1496.347 130518 6729
19-Oct-16 1488.5 1498.7 1475.5 1485.8 1486.656 210768 7244
18-Oct-16 1452.5 1491.45 1451.25 1488.5 1475.529 150579 7524
17-Oct-16 1480 1480 1442 1447.3 1468.346 337243 3714
14-Oct-16 1438.2 1475 1438.2 1472.5 1464.825 142424 5450
13-Oct-16 1444 1446.95 1432.2 1436.4 1438.416 84975 3569
10-Oct-16 1457 1465.5 1448 1451.2 1454.628 45716 2802
7-Oct-16 1457 1459 1441.5 1454.85 1449.537 68272 3150
6-Oct-16 1462 1467.8 1446 1454.55 1458.172 93225 3827
5-Oct-16 1455 1460.75 1441.5 1453.15 1453.251 115095 4708
4-Oct-16 1477 1480.1 1444.2 1448.9 1454.16 179091 6985
3-Oct-16 1440 1474 1436 1469.85 1457.013 140422 7305
30-Sep-16 1432 1440 1412.55 1431.65 1425.209 216233 9338
29-Sep-16 1460 1469 1421.05 1436.5 1441.378 152413 8137
28-Sep-16 1443 1466.55 1439.55 1455.3 1453.08 108556 4661
27-Sep-16 1470 1476.55 1435 1439.5 1450.093 155183 7644
26-Sep-16 1494.9 1510.2 1465.2 1468.7 1482.878 125864 5779
23-Sep-16 1500.1 1516 1491.4 1496.8 1502.855 116288 5158
22-Sep-16 1484.1 1502.55 1478.35 1499 1494.233 173967 6588
21-Sep-16 1478.7 1487.55 1467 1471.35 1476.361 77118 2934
20-Sep-16 1482 1483 1470.1 1475 1475.963 57017 2617
19-Sep-16 1473 1483.4 1465 1480.2 1477.5 74348 3774
16-Sep-16 1476.1 1498.45 1470.6 1475.5 1484.052 145351 5812
15-Sep-16 1475.2 1478 1458 1470.6 1465.25 101384 4459
14-Sep-16 1463.5 1481.25 1457 1475.1 1469.608 133151 5730
12-Sep-16 1498.6 1498.6 1460.75 1463.5 1471.661 211096 10521
9-Sep-16 1537.9 1540.75 1514 1519.4 1525.391 78525 3615
8-Sep-16 1515 1545.75 1515 1538.9 1537.738 103146 5564
7-Sep-16 1515.9 1540.8 1505 1519.2 1527.933 185909 10182
6-Sep-16 1510 1523.5 1502 1515.9 1504.723 526426 4875
2-Sep-16 1509.45 1510.1 1487.1 1502.4 1499.744 84850 4488
1-Sep-16 1510 1516.5 1501.55 1507.65 1507.663 116414 4980
31-Aug-16 1473.85 1518.8 1470.75 1513.85 1502.961 313911 12174
30-Aug-16 1465 1477 1458 1473.85 1469.059 205570 7035
29-Aug-16 1435 1462 1421 1456.2 1445.613 189537 7775
26-Aug-16 1455 1460.8 1420 1427.85 1434.7 210622 10249
25-Aug-16 1475 1483.2 1452.5 1457.35 1468.737 117715 6311
24-Aug-16 1480 1484 1466 1473 1473.34 97085 4746
23-Aug-16 1493.95 1493.95 1464.75 1475.6 1475.976 102701 5317
22-Aug-16 1493 1501.75 1480 1492.1 1492.247 84934 4628
19-Aug-16 1486 1497.45 1480.6 1490.4 1490.434 80957 3697
18-Aug-16 1492.5 1498.9 1481 1482.65 1487.738 86010 3642
17-Aug-16 1505.45 1513.9 1492.2 1502 1501.25 83427 4310
16-Aug-16 1491.2 1510 1474 1505.45 1501.344 142831 7026
12-Aug-16 1480 1504.15 1480 1488.4 1493.386 89638 4548
11-Aug-16 1480 1482 1463.35 1474.2 1470.629 103366 7055
10-Aug-16 1500 1505 1477.7 1482.5 1486.921 103067 5226
9-Aug-16 1508 1511 1489.05 1497.6 1497.616 137171 5263
8-Aug-16 1516.05 1524.8 1498 1507.35 1506.388 111917 5403
5-Aug-16 1480 1516.55 1478.55 1512.65 1500.635 193244 9935
4-Aug-16 1495 1496.2 1462.5 1470.35 1475.273 148959 8937
3-Aug-16 1509 1515.05 1471.5 1477.85 1488.23 220836 9640
2-Aug-16 1495 1514.9 1490.1 1504.1 1504.916 177893 8382
1-Aug-16 1561 1584.95 1490.1 1493.8 1545.449 1195369 26715
29-Jul-16 1589.8 1594.45 1550.8 1558 1563.478 298092 13054
28-Jul-16 1602 1606.5 1561 1576.95 1578.897 158559 8730
27-Jul-16 1594.95 1615 1588 1601.2 1603.031 173669 10979
26-Jul-16 1588 1596.95 1580.7 1591.4 1589.582 130666 5243
25-Jul-16 1575 1588.05 1564 1585.45 1577.22 83964 4394
22-Jul-16 1561 1576.6 1555.15 1573.95 1570.766 90764 4531
21-Jul-16 1575 1580 1552.25 1556.25 1561.282 102849 6428
20-Jul-16 1570 1585 1568.1 1571.4 1574.173 93485 4955
19-Jul-16 1575 1583 1562 1573.25 1573.514 126743 6153
18-Jul-16 1585 1602.95 1566.15 1574.95 1587.955 120810 7086
15-Jul-16 1565 1594.95 1558 1586 1577.135 200526 10549
14-Jul-16 1557.95 1570 1543.2 1563.85 1559.041 121578 7014
13-Jul-16 1570.05 1570.9 1545 1549.15 1554.103 125583 6578
12-Jul-16 1561 1570.95 1548 1568 1561.496 153654 8255
11-Jul-16 1552.3 1570 1552.3 1559.35 1561.837 140638 6909
8-Jul-16 1559.9 1559.9 1522.55 1531.75 1534.451 194952 8273
7-Jul-16 1576 1581.2 1551 1554.05 1563.952 186355 9555
5-Jul-16 1566 1580.5 1555.95 1574.65 1569.333 206268 8740
4-Jul-16 1550.35 1575 1550.35 1565.2 1565.999 192526 9998
1-Jul-16 1499 1544 1499 1540.65 1529.013 332782 17455
30-Jun-16 1490 1503.95 1484.75 1496.2 1494.935 221429 10509
29-Jun-16 1483 1494 1476 1481.8 1484.171 121660 7684
28-Jun-16 1469.95 1490 1469.5 1473.1 1480.925 165974 10387
27-Jun-16 1440 1469.7 1430 1467.5 1455.434 225141 10480
24-Jun-16 1460 1469.35 1401.4 1433.6 1428.729 478204 26112
23-Jun-16 1490 1506 1473.5 1497.35 1488.785 170726 8018
22-Jun-16 1495 1502.2 1481.5 1490.55 1493.926 93070 5409
21-Jun-16 1507.9 1509.2 1491.25 1494.7 1497.019 84977 3984
20-Jun-16 1469.1 1509 1460.6 1505.65 1500.487 229571 12362
17-Jun-16 1500 1504.15 1472.8 1478.2 1485.204 195396 10315
16-Jun-16 1509.95 1509.95 1480 1491.85 1490.956 166257 7970
15-Jun-16 1461.1 1512.5 1461.1 1509.95 1495.872 218646 11296
14-Jun-16 1469 1473 1455.85 1460.55 1463.153 92967 4916
13-Jun-16 1476 1483 1455.35 1464.9 1463.552 148566 7062
10-Jun-16 1491 1505 1477.7 1487.1 1489.927 157789 8834
9-Jun-16 1511 1513.25 1488.1 1492.3 1498.695 122140 6708
8-Jun-16 1499 1515 1491.95 1510.65 1505.448 238555 13496
7-Jun-16 1469.1 1499.95 1461.55 1488.05 1485.33 251936 9725
6-Jun-16 1470 1472.5 1461.5 1468.1 1467.728 80265 4146
 3-Jun-16 1480 1486.3 1456.1 1461 1468.16 167308 7298
2-Jun-16 1460 1482.8 1442.65 1478.35 1463.844 186632 9118
1-Jun-16 1465 1483 1462.5 1466.75 1472.135 151510 7760
31-May-16 1481.2 1488.7 1467.95 1474.3 1475.481 177104 7402
30-May-16 1469.95 1495 1465 1486.45 1481.885 247207 10641
27-May-16 1475 1486.6 1452.65 1474.55 1470.258 449489 21236
26-May-16 1404 1484 1389.75 1472.6 1431.63 1689860 67746
25-May-16 1250.5 1296.9 1250.5 1291.3 1275.575 276007 13758
24-May-16 1243 1247.95 1224 1241.4 1235.825 149115 7322
23-May-16 1263.9 1265.4 1237 1240.85 1250.833 153741 8012
20-May-16 1271.05 1279.5 1254.6 1257.6 1270.098 294441 7145
19-May-16 1305.1 1308.5 1261 1267 1283.815 197415 8704
18-May-16 1289 1311 1278 1309.4 1298.151 123986 6168
17-May-16 1289.05 1308.75 1278 1293.4 1299.013 125839 6365
16-May-16 1290 1295.45 1269.75 1283.2 1281.723 155376 8138
13-May-16 1313.9 1315 1282 1287.15 1292.806 153540 8374
12-May-16 1321 1338.9 1313.55 1317.65 1325.371 116341 7053
11-May-16 1298.7 1331.9 1296 1324 1319.078 393569 10702
10-May-16 1297.9 1321.75 1289 1318.6 1308.067 222197 11523
9-May-16 1262.4 1296.5 1262.4 1294.35 1287.621 191076 10750
6-May-16 1269.8 1272 1255 1260.05 1263.109 112130 5636
5-May-16 1249 1280 1245 1273.45 1265.608 173219 8649
4-May-16 1246.7 1257.85 1241 1246.05 1248.823 105529 4951
3-May-16 1250.05 1282 1245 1250.85 1266.737 221291 10205
2-May-16 1248.8 1252.85 1236.75 1248.1 1245.885 99033 5571
29-Apr-16 1260 1266.6 1246.5 1253.55 1256.389 98745 5195
28-Apr-16 1277.8 1282.5 1254 1259.6 1264.138 231357 6921
27-Apr-16 1281 1288 1272 1277.3 1278.29 88724 4862
26-Apr-16 1260.05 1283 1258 1281 1274.253 135461 7008
25-Apr-16 1265 1276.95 1258 1265.45 1265.865 107709 6118
22-Apr-16 1250.1 1267.4 1242.05 1263.1 1257.914 119837 6886
21-Apr-16 1268.2 1274.95 1246.5 1251.65 1261.458 119581 8340
20-Apr-16 1256.3 1268 1249 1264.1 1260.397 160636 8453
18-Apr-16 1235 1253 1210 1249.3 1240.89 155053 8500
13-Apr-16 1235 1253 1230.95 1235.55 1242.131 187482 10329
12-Apr-16 1215.95 1235 1208 1222.55 1220.922 184701 8383
11-Apr-16 1194.65 1217 1187.4 1212.8 1202.217 178696 9608
8-Apr-16 1184 1197 1181 1190.65 1189.447 121166 5958
7-Apr-16 1215 1215 1177 1182.5 1191.838 221401 11324
6-Apr-16 1196 1215 1183 1209.55 1198.665 185731 10078
5-Apr-16 1233 1234.95 1190 1194.95 1210.155 242403 12583
4-Apr-16 1240 1249.85 1223.5 1235.75 1235.263 123316 6645
1-Apr-16 1216.5 1247.9 1212.6 1238.3 1235.33 170753 10315
31-Mar-16 1228 1229.8 1211.6 1216.2 1221.58 192104 9932
30-Mar-16 1205 1229.9 1202.05 1226.75 1217.033 170986 7265
29-Mar-16 1208.7 1215.1 1190 1193.2 1198.477 159377 8149
28-Mar-16 1241 1245.5 1199.65 1205.9 1224.737 151349 8075
23-Mar-16 1242 1248.15 1230.35 1241.75 1240.833 176546 7210
22-Mar-16 1235 1244.85 1224.5 1237.1 1236.464 196507 9514
21-Mar-16 1195 1231.95 1194.25 1227.8 1214.873 513809 15365
18-Mar-16 1199 1202.55 1190.3 1199.25 1197.247 135200 5858
17-Mar-16 1197 1204.65 1185.6 1193.8 1195.797 272811 9494
16-Mar-16 1188 1191.9 1164.5 1182.85 1178.309 247530 9544
15-Mar-16 1185.2 1197 1176.25 1181.1 1186.105 149128 8129
14-Mar-16 1195 1205.9 1177.65 1183.75 1190.005 326626 8251
11-Mar-16 1194 1201.45 1172.8 1185.8 1186.941 186009 10648
10-Mar-16 1215 1221.6 1182.6 1186 1194.819 243889 11932
9-Mar-16 1187.75 1219.45 1178 1212.95 1202.06 295049 14153
8-Mar-16 1200 1211.95 1174.4 1187.3 1191.584 212685 11443
4-Mar-16 1219 1224 1188 1193.75 1200.877 255824 14213
3-Mar-16 1145.1 1211.7 1135 1206.15 1183 494887 24281
2-Mar-16 1141.3 1150.7 1134.65 1137.8 1142.361 215287 11194
1-Mar-16 1090 1130.25 1081 1123.75 1112.603 248516 13716
29-Feb-16 1113 1123.8 1055.1 1079.25 1095.531 467351 25876
26-Feb-16 1097 1116.35 1093 1110.7 1108.302 158641 8251
25-Feb-16 1116 1120.2 1082.5 1086.9 1100.87 193783 12210
24-Feb-16 1125 1130 1110 1113.25 1118.896 135621 8126
23-Feb-16 1155 1157.15 1125.65 1130.1 1133.971 177043 7863
22-Feb-16 1153.9 1168 1142.1 1150.45 1155.027 146084 7622
19-Feb-16 1148.95 1168.7 1131.95 1151.25 1150.208 204963 11162
18-Feb-16 1135 1174.65 1133.05 1149.25 1156.891 408878 19162
17-Feb-16 1109.9 1133.1 1082.65 1122.15 1111.885 322133 14740
16-Feb-16 1158.2 1165 1101.1 1107.9 1123.443 259651 12016
15-Feb-16 1074.9 1154.7 1067.95 1149.15 1125.325 389378 21959
12-Feb-16 1100 1103.2 1016.6 1053.7 1050.778 643632 27189
11-Feb-16 1118 1124.4 1079 1092.3 1099.682 344431 14008
10-Feb-16 1109.65 1129.95 1104.4 1122.6 1115.87 209108 8407
9-Feb-16 1121 1127.6 1103.05 1114.45 1114.914 177494 7423
8-Feb-16 1139 1157.25 1121.05 1130.25 1142.99 207805 8261
5-Feb-16 1137 1151 1127.65 1139.65 1137.619 241754 9586
4-Feb-16 1125 1149.7 1117 1136.05 1137.52 328735 13751
3-Feb-16 1110 1116.35 1094 1107.45 1103.555 229476 10154
2-Feb-16 1126 1143.95 1110.6 1121.6 1126.144 297747 13313
1-Feb-16 1125 1159 1111 1122.15 1135.483 471366 23325
29-Jan-16 1072 1108 1070.05 1102.2 1089.484 399107 16935
28-Jan-16 1107.3 1107.3 1072.2 1077.15 1086.349 379613 14475
27-Jan-16 1119.7 1121.95 1098.4 1107.3 1107.227 193076 9289
25-Jan-16 1150.3 1158.15 1110 1113.85 1128.434 259350 11035
22-Jan-16 1113.3 1145 1110.3 1142 1133.031 254779 13238
21-Jan-16 1125.3 1137.9 1092 1102.3 1111.076 325195 11987
20-Jan-16 1103.9 1119.95 1078.4 1113.1 1094.254 354872 15384
19-Jan-16 1083.9 1130 1070 1122.7 1106.318 341885 16479
18-Jan-16 1106.05 1109.15 1075.4 1082.9 1087.677 301288 13226
15-Jan-16 1142 1142 1100 1106.05 1118.237 367749 17041
14-Jan-16 1137.7 1158.05 1111.15 1134.9 1133.931 462676 17836
13-Jan-16 1191 1192 1128.7 1157.8 1153.432 470919 18948
 12-Jan-16 1185 1199.95 1174 1179.6 1187.488 274889 11712
11-Jan-16 1168 1185 1145.5 1174.8 1165.333 321261 13212
8-Jan-16 1215 1217 1175.15 1179.85 1190.459 478168 24545
7-Jan-16 1226.1 1230 1200 1206.3 1208.404 410282 19034
6-Jan-16 1260 1261 1237 1239.65 1249.818 298584 16784
5-Jan-16 1265 1269 1253.75 1257.35 1261.333 209107 9768
4-Jan-16 1290 1291.25 1252.5 1255.35 1266.521 275672 12552
1-Jan-16 1276 1291 1272.8 1288.55 1284.989 165778 5620
31-Dec-15 1287 1290 1273.5 1275.65 1278.493 183676 6946
30-Dec-15 1295 1298.85 1281.35 1284.3 1289.721 161984 7023
29-Dec-15 1300 1304.85 1286.5 1289.3 1292.01 133385 5774
28-Dec-15 1295.3 1301 1289 1294.05 1294.63 99297 4290
24-Dec-15 1294.05 1302 1287.5 1294.5 1294.687 142802 5682
23-Dec-15 1286.1 1299.2 1284 1292.95 1292.296 171019 8755
22-Dec-15 1292 1297.9 1276 1280 1285.581 220807 7200
21-Dec-15 1288 1297.9 1285 1289.9 1291.838 138363 5366
18-Dec-15 1294.8 1308.45 1285.1 1288.1 1296.962 274269 12277
17-Dec-15 1290 1299.2 1282.45 1296.85 1290.558 229121 8377
16-Dec-15 1290 1298.55 1277.1 1281.2 1287.36 230047 9585
15-Dec-15 1275 1289 1265.5 1283 1278.247 247618 11403
14-Dec-15 1289 1291.95 1265.6 1274.45 1278.614 254218 12122
11-Dec-15 1313 1314 1277.65 1284.4 1290.54 385109 18304
10-Dec-15 1306.2 1317.55 1301.9 1310.5 1310.535 209607 9206
9-Dec-15 1320 1325.05 1298 1300.55 1308.856 256789 13798
8-Dec-15 1340 1340.8 1314.2 1321.95 1329.469 190379 9539
7-Dec-15 1350 1352.4 1335.2 1340.85 1343.2 123090 5362
4-Dec-15 1344 1351.75 1339.25 1340.95 1344.762 147621 6253
3-Dec-15 1350 1364.5 1343 1348.15 1353.838 143178 6987
2-Dec-15 1370 1373.9 1351 1354.2 1358.863 156202 6979
1-Dec-15 1377.45 1383 1362 1365.05 1370.123 114452 5173
30-Nov-15 1367 1382.5 1366 1374.05 1375.935 166441 8133
27-Nov-15 1339.95 1366 1336.8 1363.8 1356.638 234839 10569
26-Nov-15 1346 1354.1 1331.1 1334 1343.234 221674 10018
24-Nov-15 1366.8 1368.9 1340 1342.35 1351.902 316003 10016
23-Nov-15 1374.8 1383 1365.1 1368.9 1374.116 135101 7055
20-Nov-15 1360.3 1373.4 1345 1366.15 1362.134 177592 8833
19-Nov-15 1357.2 1365 1351.5 1358.95 1358.081 151163 6440
18-Nov-15 1356.7 1369 1340 1343.4 1356.082 240860 9166
17-Nov-15 1370 1372 1345.85 1353.55 1356.096 192842 8127
16-Nov-15 1331.95 1363 1325.55 1357.2 1348.407 260377 11740
13-Nov-15 1362 1362 1330 1331.95 1339.635 237577 14978
11-Nov-15 1369.9 1369.9 1358.5 1366.5 1364.037 97541 5715
10-Nov-15 1357.8 1367.3 1342.8 1347.45 1353.147 218967 9017
9-Nov-15 1350.1 1364.4 1332 1358.85 1355.078 320991 13820
6-Nov-15 1372 1386.95 1372 1377.4 1380.037 210143 8508
5-Nov-15 1377 1380.95 1364.1 1369.35 1372.747 312742 11225
4-Nov-15 1385 1389 1367 1370.5 1377.309 242155 10543
3-Nov-15 1398 1398 1367.4 1372.2 1380.799 415388 16261
 2-Nov-15 1403 1404 1375.5 1388.4 1383.428 491347 24678
30-Oct-15 1474 1498 1400 1411.15 1442.545 1028765 41101
29-Oct-15 1497.8 1498.15 1467 1471.6 1478.933 241803 10330
28-Oct-15 1490 1499.5 1483.9 1491.4 1489.787 170086 10265
27-Oct-15 1505 1522.9 1490.55 1494.3 1501.428 224500 11130
26-Oct-15 1523.5 1530 1505 1508.15 1517.622 160620 7437
23-Oct-15 1565 1570.35 1506.5 1510.3 1528.117 261739 12779
21-Oct-15 1572 1577 1546 1550.35 1557.605 137474 7726
20-Oct-15 1585 1596.5 1567.45 1572.95 1582.148 123478 7889
19-Oct-15 1610 1610.4 1575.65 1580.65 1589.093 115254 6229
16-Oct-15 1565 1608.5 1553.6 1604.6 1587.759 227105 14123
15-Oct-15 1550 1563 1545.35 1560.5 1555.265 117733 5597
14-Oct-15 1540 1553.8 1534 1540.25 1544.183 123929 7377
13-Oct-15 1561.8 1566 1533 1543.25 1549.463 129229 6682
12-Oct-15 1555 1565.2 1548.1 1551.85 1556.044 84770 4526
9-Oct-15 1549.6 1563.65 1539.85 1546.1 1551.703 119101 6036
8-Oct-15 1546.8 1550 1521 1533.6 1532.678 140937 6948
7-Oct-15 1559 1559 1540 1544.35 1546.364 117710 5549
6-Oct-15 1563.7 1565 1540 1553.6 1551.398 188499 8120
5-Oct-15 1508 1554 1505 1550.7 1538.095 306089 13926
1-Oct-15 1480 1492.8 1463.3 1489.3 1480.954 252071 12907
30-Sep-15 1460 1469 1449 1466.7 1459.236 207543 9444
29-Sep-15 1424.9 1465.9 1413.15 1448.25 1438.747 444317 19966
28-Sep-15 1468.8 1469 1425 1430.1 1448.715 345251 15135
24-Sep-15 1488.8 1489 1460.05 1462.25 1470.071 313625 14447
23-Sep-15 1475 1503 1450 1495.95 1481.875 324516 15321
22-Sep-15 1556 1562.95 1480.6 1484.4 1509.392 428077 25176
21-Sep-15 1535 1557.5 1528.1 1551.75 1543.059 217599 9505
18-Sep-15 1560 1584 1535.2 1540 1563.493 251466 9624
16-Sep-15 1570.3 1573 1535.2 1547.85 1548.905 260344 13918
15-Sep-15 1607 1614.5 1550 1556.95 1571.627 254221 12589
14-Sep-15 1605.6 1612 1589.3 1603.75 1601.721 140236 8331
11-Sep-15 1628.8 1630 1592 1599.15 1609.202 199458 8640
10-Sep-15 1577 1624.5 1556.15 1613.25 1589.525 219081 11757
9-Sep-15 1586.3 1597 1560.55 1592.45 1581.083 225540 12730
8-Sep-15 1517 1569 1493 1564.6 1535.779 241874 11558
7-Sep-15 1547 1550 1502.5 1510.05 1522.777 184283 9855
4-Sep-15 1560 1563.65 1520 1533.85 1539.698 229495 12484
3-Sep-15 1543.8 1569.5 1538 1566.15 1557.733 164597 9087
2-Sep-15 1580 1585 1522.35 1528.9 1544.18 301370 21378
1-Sep-15 1582 1588 1538.9 1558.35 1561.207 397573 23398
31-Aug-15 1616 1629.9 1600.1 1605.3 1614.729 127761 7306
28-Aug-15 1640 1655 1607.25 1616.9 1628.929 201888 10741
27-Aug-15 1622 1634.5 1590.25 1620.75 1608.484 269137 12531
26-Aug-15 1640 1644 1585.55 1592.5 1611.775 281045 13630
25-Aug-15 1642 1666 1575 1625.6 1615.665 408288 19592
24-Aug-15 1699 1700 1610.1 1633.4 1667.768 338419 19248
21-Aug-15 1757.8 1760 1727 1740.1 1739.249 174297 10405
20-Aug-15 1800 1818.2 1765.85 1782.35 1787.965 157730 8481
19-Aug-15 1799.9 1818.85 1786 1811.25 1807.207 114957 5934
18-Aug-15 1788 1812 1784.25 1797.85 1799.456 129948 6933
17-Aug-15 1797.8 1801 1766.7 1777.7 1780.243 108899 6901
14-Aug-15 1771 1804 1751.15 1799.65 1784.792 154605 8080
13-Aug-15 1770 1793.7 1750 1760.75 1764.691 140330 7955
12-Aug-15 1794.9 1795.1 1752.05 1762.5 1772.692 143464 7207
11-Aug-15 1816 1823.8 1783 1797.2 1796.246 138467 7349
10-Aug-15 1833.75 1844.15 1803.75 1816.65 1828.345 100277 5524
7-Aug-15 1825 1841.95 1815 1833.75 1830.866 128954 7059
6-Aug-15 1778 1833.75 1775.05 1827.3 1807.665 196297 9359
5-Aug-15 1779.9 1791.75 1770.9 1778.5 1780.186 107169 5334
4-Aug-15 1781 1793 1758.55 1774.1 1772.959 131201 7757
3-Aug-15 1721 1783.65 1710.2 1779.4 1757.762 293558 15315
31-Jul-15 1780 1813.95 1767.15 1789.55 1787.264 208663 11549
30-Jul-15 1803.3 1810 1772.05 1776.15 1790.126 118557 6519
29-Jul-15 1765 1797 1751 1789.65 1774.507 119291 6309
28-Jul-15 1749 1773 1745 1758.85 1757.593 98956 5213
27-Jul-15 1800 1800 1741.05 1747.05 1757.711 182256 12111
24-Jul-15 1835 1838.75 1797.55 1802.85 1813.986 130647 6757
23-Jul-15 1859.95 1861.95 1825 1831.35 1841.354 123467 6094
22-Jul-15 1840 1867.05 1832 1854.95 1854.086 99507 5761
21-Jul-15 1866 1882.45 1835.05 1845.85 1861.745 86340 4404
20-Jul-15 1871.45 1879.9 1850.6 1868.4 1864.149 85140 5252
17-Jul-15 1873 1886.25 1865.15 1871.45 1875.214 116296 6239
16-Jul-15 1870 1878.45 1858.15 1868.4 1866.015 121826 5423
15-Jul-15 1861 1879.55 1861 1869.2 1873.514 82957 5274
14-Jul-15 1862 1872 1850 1857.8 1863.478 103005 6051
13-Jul-15 1875 1880 1844.45 1857.8 1858.838 160784 7991
10-Jul-15 1850 1875 1848.6 1871.85 1864.993 202539 11360
9-Jul-15 1812 1850 1812 1847.5 1838.234 237230 14135
8-Jul-15 1800 1813 1770 1804.3 1794.953 169685 9222
7-Jul-15 1817 1824.5 1796.2 1810.9 1813.248 104980 5287
6-Jul-15 1783.9 1822 1776.6 1816.1 1800.772 130486 7047
3-Jul-15 1800 1823.8 1792.3 1807.75 1810.575 211607 7805
2-Jul-15 1810 1817.6 1792.15 1796.95 1802.839 112459 6024
1-Jul-15 1783.8 1818.15 1783 1809.8 1808.529 198777 10015
30-Jun-15 1789 1807.9 1768.15 1782.75 1780.564 206857 7750
29-Jun-15 1748 1792.7 1720 1787.8 1762.45 254864 13966
26-Jun-15 1804.85 1804.85 1775.25 1779.95 1784.992 175401 9253
25-Jun-15 1744.9 1816.9 1743.3 1806.9 1776.924 523799 11426
24-Jun-15 1768.1 1773.95 1741.05 1749.6 1760.771 146794 7087
23-Jun-15 1737.5 1770 1736.9 1765.05 1761.205 223204 10234
22-Jun-15 1723 1737.4 1717.1 1731.05 1729.663 167331 6544
19-Jun-15 1721 1741.75 1711.6 1719.15 1729.14 153401 9136
18-Jun-15 1720 1727.95 1707.3 1713.55 1718.184 204514 8708
17-Jun-15 1680 1717 1676.65 1705.3 1699.384 220511 10227
16-Jun-15 1670 1685 1656.1 1676.65 1669.25 148145 8024
 15-Jun-15 1669.7 1692.9 1652.85 1670.75 1677.087 134247 7087
12-Jun-15 1674.8 1682.1 1650 1659.2 1664.341 135244 8317
11-Jun-15 1714 1724.9 1670.05 1674.8 1692.885 185227 10831
10-Jun-15 1668.2 1716 1668.2 1706.65 1705.834 280159 12571
9-Jun-15 1675 1685 1657 1667.15 1670.163 76104 5283
8-Jun-15 1683 1705 1671 1677.55 1688.302 116847 7473
5-Jun-15 1657 1701.25 1657 1682.3 1684.388 145950 8269
4-Jun-15 1664 1675.75 1646.05 1660.95 1662.907 133868 7088
3-Jun-15 1675 1686.65 1644 1652.9 1662.645 174410 9670
2-Jun-15 1708.2 1715.1 1661 1672.3 1692.562 243944 14040
1-Jun-15 1665 1709.8 1642.1 1705.5 1685.573 338627 17006
29-May-15 1630 1668.35 1626.5 1655.35 1653.188 213759 10735
28-May-15 1638.8 1640.75 1606.95 1628.55 1626.609 111621 6089
27-May-15 1616.1 1644.95 1611.3 1633.85 1627.407 144183 5504
26-May-15 1635 1636 1609.2 1618.3 1619.273 135545 5381
25-May-15 1652 1654 1625 1629.15 1634.092 89865 5600
22-May-15 1637 1657.55 1634.4 1651 1649.526 226227 9429
21-May-15 1620.35 1637.9 1610.45 1633.95 1628.086 146107 7434
20-May-15 1625.05 1635 1608 1613.55 1620.876 131969 9631
19-May-15 1612.8 1633.7 1609.25 1619.1 1621.731 244014 20220
18-May-15 1594.65 1614.6 1590.1 1610.6 1602.103 179924 12432
15-May-15 1586.65 1601.7 1577.2 1590.95 1591.002 150074 7900
14-May-15 1588 1592.05 1572 1580.7 1581.25 131323 6711
13-May-15 1566.3 1598 1562 1591.1 1581.981 207872 11150
12-May-15 1617.8 1617.8 1555 1559.6 1571.947 224666 12360
11-May-15 1607 1629 1607 1614.5 1616.87 161816 8471
8-May-15 1589.65 1612 1584.5 1597.3 1599.856 171908 18878
7-May-15 1564.65 1584 1545.35 1568 1565.397 266907 25840
6-May-15 1643 1643 1559.25 1564.65 1586.675 493410 48740
5-May-15 1635.1 1664.6 1627.65 1641.4 1647.883 188647 17481
4-May-15 1650 1650 1620.05 1630.5 1628.554 218438 23990
30-Apr-15 1657.9 1660 1626.75 1632.5 1636.438 197593 21093
29-Apr-15 1663.7 1672 1646 1654.8 1659.675 171259 15851
28-Apr-15 1665 1678.5 1638.45 1665.35 1657.378 200857 18864
27-Apr-15 1683.8 1696.8 1658 1667.4 1674.697 193637 19325
24-Apr-15 1730 1730 1671.4 1679.6 1690.87 174426 18082
23-Apr-15 1748.8 1761 1713.5 1724.95 1734.219 193633 23279
22-Apr-15 1699.9 1751.45 1686 1744.9 1717.65 175112 18965
21-Apr-15 1701.05 1720.45 1682 1689.4 1701.444 148578 14982
20-Apr-15 1745 1747.3 1671.4 1698.5 1709.19 188572 18426
17-Apr-15 1764.9 1766 1734.5 1742.25 1752.263 96759 10363
16-Apr-15 1789.95 1789.95 1735.6 1752.5 1756.586 216037 15522
15-Apr-15 1808.9 1820 1772 1788.35 1811.17 297704 15750
13-Apr-15 1780 1804 1773 1801.95 1789.146 282993 20396
10-Apr-15 1780 1780 1751 1761.45 1761.63 91314 9792
9-Apr-15 1787.3 1788.05 1755.2 1769.9 1769.791 114451 10734
8-Apr-15 1776.1 1786.05 1761.1 1775.95 1776.121 210273 20063
7-Apr-15 1770 1783 1750.35 1769.6 1768.171 152792 16820
 6-Apr-15 1737 1761.9 1722.85 1755.8 1741.888 172907 14271
1-Apr-15 1724.9 1739 1718.25 1734.2 1730.296 107394 10342
31-Mar-15 1735 1746.75 1712.75 1719 1728.422 141949 14027
30-Mar-15 1690 1735 1684 1728.2 1714.451 228798 18330
27-Mar-15 1647 1682.3 1641.6 1676.85 1664.019 342846 25103
26-Mar-15 1622 1663.65 1616.35 1636 1643.565 243540 21564
25-Mar-15 1675 1677.6 1626 1633.1 1644.08 184651 15914
24-Mar-15 1675 1688 1656.1 1671.75 1674.362 186424 14885
23-Mar-15 1677.3 1688.85 1663.8 1671.5 1676.491 118044 12466
20-Mar-15 1678 1697.5 1655 1669.95 1680.764 214515 17798
19-Mar-15 1716.1 1739.5 1671 1683.05 1716.639 310949 26660
18-Mar-15 1721.3 1726.65 1694 1700.65 1711.478 180338 13966
17-Mar-15 1698 1720.05 1683.15 1713.4 1701.666 174011 14655
16-Mar-15 1699 1709.7 1673 1681 1689.732 169240 15734
13-Mar-15 1766.55 1769.5 1685.1 1693.55 1716.827 279474 25643
12-Mar-15 1752 1764.85 1742.1 1748 1752.982 144466 11995
11-Mar-15 1765 1766.3 1733.2 1740.3 1745.395 148247 15173
10-Mar-15 1773.5 1789.7 1724.05 1752.85 1758.388 225463 21549
9-Mar-15 1814.6 1821 1756 1762.65 1786.232 225715 19999
5-Mar-15 1846 1850 1796.35 1825.2 1819.998 230101 18443
4-Mar-15 1865 1892.95 1817.65 1838.9 1853.781 304529 27246
3-Mar-15 1850 1858 1828.1 1848.9 1844.476 286651 21067
2-Mar-15 1780.4 1848 1780.25 1843.5 1825.395 912254 49891
28-Feb-15 1778 1800 1718.55 1766.9 1766.513 750523 57720
27-Feb-15 1701 1765 1700 1758.55 1746.294 540803 40449
26-Feb-15 1701.1 1702.1 1672 1680.05 1686.43 176939 15189
25-Feb-15 1725 1734 1685 1697.7 1711.798 162377 13139
24-Feb-15 1690.3 1724 1690.1 1720.25 1709.847 227206 16444
23-Feb-15 1682.35 1711.8 1680 1685.95 1696.64 201293 16563
20-Feb-15 1705 1715 1673.1 1677.8 1690.561 178849 15245
19-Feb-15 1670 1710 1662.5 1699.5 1682.181 210833 17750
18-Feb-15 1650 1674 1650 1664.1 1667.638 172718 15921
16-Feb-15 1663 1678.45 1642.95 1649.95 1654.098 126368 11933
13-Feb-15 1660.35 1674.25 1651 1661.75 1663.557 158553 13004
12-Feb-15 1620 1656.75 1606.25 1646.8 1625.683 258449 20839
11-Feb-15 1586.1 1623.95 1586.1 1614.2 1609.65 247149 20569
10-Feb-15 1550.8 1612 1532 1573.8 1573.312 706143 55516
9-Feb-15 1673.3 1673.3 1549.85 1573 1606.588 504744 44991
6-Feb-15 1680 1694.4 1664.05 1684.35 1681.888 149673 12907
5-Feb-15 1693.5 1705 1675 1683.6 1691.17 142298 13517
4-Feb-15 1725.65 1731.05 1685 1689.95 1707.615 147513 13879
3-Feb-15 1740.6 1748 1710 1722.7 1725.403 143792 15472
2-Feb-15 1695 1739.5 1695 1733.25 1724.157 168978 15102
30-Jan-15 1730 1740 1685 1700.1 1712.36 216010 18699
29-Jan-15 1695 1727.5 1690 1719.3 1707.046 143347 12169
28-Jan-15 1740 1740 1685.05 1697.65 1714.883 207711 18648
27-Jan-15 1720 1749.5 1718 1741.4 1737.949 262199 20265
23-Jan-15 1675.4 1712.95 1673.1 1706.05 1702.497 342566 28658
 22-Jan-15 1656.3 1668 1653 1663.1 1661.41 138508 11471
21-Jan-15 1632.3 1665 1632 1648.9 1649.253 597072 24323
20-Jan-15 1617.3 1632.95 1602 1628.25 1618.554 156181 13039
19-Jan-15 1602.55 1622 1601.75 1614.9 1613.901 165099 15780
16-Jan-15 1580 1611 1565 1592.9 1592.793 247695 19409
15-Jan-15 1550.25 1586 1535.85 1572.4 1562.742 301272 21503
14-Jan-15 1524.7 1533.75 1500 1517.65 1514.931 145908 11856
13-Jan-15 1540.35 1547.2 1517 1520.4 1529.425 131435 11080
12-Jan-15 1503.7 1539 1495 1534.7 1520.635 153180 11153
9-Jan-15 1519 1522.85 1488.35 1500.4 1504.065 146275 13674
8-Jan-15 1514 1524.9 1505.05 1509.6 1512.196 113249 10768
7-Jan-15 1500 1509.75 1486.55 1500.05 1499.542 196238 21350
6-Jan-15 1540.9 1541 1496 1503.85 1516.691 298634 25269
5-Jan-15 1542.3 1570 1542.3 1556.5 1561.283 219899 15726
2-Jan-15 1502 1539.5 1502 1534.7 1526.989 161638 12023
1-Jan-15 1493.4 1506.1 1492.2 1502.3 1501.094 69174 6327
31-Dec-14 1491.25 1505.25 1491.25 1496.5 1498.312 81011 7046
30-Dec-14 1501.55 1511.2 1496 1498.4 1503.037 125316 9534
29-Dec-14 1495.35 1507 1487.25 1492.3 1496.723 102275 8835
26-Dec-14 1482.55 1497.8 1478.6 1490.05 1487.461 109943 9311
24-Dec-14 1497 1507 1475 1480.45 1490.037 205282 16381
23-Dec-14 1527.55 1538.9 1491.05 1497.6 1513.201 159593 14578
22-Dec-14 1537.3 1541 1513 1523.85 1525.345 111219 8894
19-Dec-14 1516.3 1544.7 1515 1532.55 1534.504 155932 12546
18-Dec-14 1492.2 1508 1480 1505.7 1495.054 182582 15835
17-Dec-14 1478.7 1494.8 1451.65 1470.3 1472.587 236867 20503
16-Dec-14 1492 1511.3 1480 1483.75 1493.407 207706 20955
15-Dec-14 1508 1517.6 1495.5 1503 1506.725 151602 11776
12-Dec-14 1543.3 1552 1506 1513.5 1529.332 188509 13570
11-Dec-14 1543.9 1558 1505 1542.45 1531.358 266907 22890
10-Dec-14 1550 1565.5 1540 1545.45 1550.587 209995 17011
9-Dec-14 1602 1602 1553 1561.15 1575.013 208985 17113
8-Dec-14 1630 1635.9 1595 1601.4 1610.677 132324 11022
5-Dec-14 1634 1654.9 1621.6 1629.35 1645.488 173381 8517
4-Dec-14 1641.35 1654.55 1624 1629.4 1635.805 118736 8544
3-Dec-14 1645 1653 1633.05 1641.1 1643.785 293845 7693
2-Dec-14 1617.8 1654 1617.8 1639.9 1639.127 123708 9326
1-Dec-14 1637.7 1641 1604.6 1621.7 1624.421 83751 6967
28-Nov-14 1626.3 1656.8 1625 1640.1 1645.177 169696 11826
27-Nov-14 1637.25 1640 1611.05 1619.4 1621.431 118807 11007
26-Nov-14 1630.2 1646.75 1627.9 1633.9 1637.119 97458 8530
25-Nov-14 1671.5 1671.5 1624 1636.5 1637.68 157517 12325
24-Nov-14 1672.3 1680.95 1651.05 1668.75 1666.351 178301 9840
21-Nov-14 1640 1672 1632 1665.55 1659.581 185350 14230
20-Nov-14 1661.55 1666 1628.25 1642.2 1642.078 134640 11606
19-Nov-14 1648 1672 1647 1654.2 1659.991 195554 15982
18-Nov-14 1619 1651.5 1618 1644.7 1636.105 194666 13597
17-Nov-14 1621.2 1629 1600.15 1615.75 1611.012 146810 11866
14-Nov-14 1619 1631.85 1609 1621.2 1623.518 89255 8364
13-Nov-14 1620 1638.65 1612.25 1617.35 1624.561 120201 8801
12-Nov-14 1640 1642.7 1608.5 1614 1620.614 143157 10367
11-Nov-14 1622.35 1639 1617.15 1634 1630.521 131034 11236
10-Nov-14 1624 1644.8 1593.65 1620 1618.523 246257 19749
7-Nov-14 1670 1692.6 1631 1652.8 1654.688 275818 25026
5-Nov-14 1661.2 1673.9 1655.2 1667.15 1665.412 120541 9720
3-Nov-14 1660.3 1675.75 1648.1 1658.5 1661.551 157140 14515
31-Oct-14 1602.1 1659.95 1602.1 1654.85 1637.289 326876 27112
30-Oct-14 1577 1599.95 1574 1597.15 1589.885 163531 12073
29-Oct-14 1584 1589 1567.25 1574.3 1574.878 91042 6738
28-Oct-14 1577.4 1591.4 1572.1 1576.2 1580.89 129747 10586
27-Oct-14 1565 1579.6 1560.65 1566.95 1571.659 204977 12219
23-Oct-14 1560.7 1565.9 1556.8 1559.5 1561.143 52440 6667
22-Oct-14 1530.2 1556.5 1525 1550.65 1541.68 170120 14214
21-Oct-14 1496.55 1518 1493.2 1511.55 1505.34 145675 10498
20-Oct-14 1477.3 1503.3 1475 1494.5 1490.494 178576 12734
17-Oct-14 1430.65 1462.4 1428 1452.45 1446.914 160629 12114
16-Oct-14 1430 1440.8 1418 1422.4 1429.206 159649 12792
14-Oct-14 1452.5 1460.6 1437.85 1440.55 1446.224 144195 11823
13-Oct-14 1455 1455 1434.85 1445.65 1443.816 183623 12639
10-Oct-14 1470 1476 1444 1459.95 1460.638 182231 15016
9-Oct-14 1462 1491.3 1458 1484.75 1477.582 201406 14771
8-Oct-14 1405 1451 1400 1447.45 1441.907 200925 16099
7-Oct-14 1439.8 1458.75 1405.45 1414.65 1427.837 277315 23905
1-Oct-14 1460 1468.65 1441.5 1445.55 1452.983 183036 13193
30-Sep-14 1466.8 1498.4 1450 1457.45 1475.748 227714 17275
29-Sep-14 1476.5 1486.35 1447.9 1467.45 1473.156 157509 12043
26-Sep-14 1439.8 1479.7 1435.35 1476.15 1461.272 258186 17821
25-Sep-14 1473.8 1478 1436 1448.9 1463.658 229743 18175
24-Sep-14 1499.95 1506.9 1440 1465.45 1469.722 359528 32251
23-Sep-14 1527 1527 1491.3 1496.8 1509.322 224110 23558
22-Sep-14 1527 1543.05 1516.2 1533.8 1529.675 168004 13772
19-Sep-14 1578.25 1588.05 1531.3 1535.3 1551.21 158390 13327
18-Sep-14 1513 1581 1510.2 1574.9 1551.924 192257 15946
17-Sep-14 1532.8 1534 1501 1520.65 1514.148 177403 15256
16-Sep-14 1565.1 1568.9 1510 1516.9 1539.75 176723 14587
15-Sep-14 1568.8 1571.6 1555.2 1560.4 1562.79 91352 8640
12-Sep-14 1597.3 1607 1576.8 1578.85 1586.223 134383 10815
11-Sep-14 1590.2 1609 1586.5 1596.45 1596.421 140179 10405
10-Sep-14 1596.7 1598.35 1580 1586.6 1588.008 114551 9867
9-Sep-14 1628.55 1628.55 1602.65 1607 1610.002 98185 9697
8-Sep-14 1621.3 1629.95 1617.4 1625.7 1624.593 116134 8411
5-Sep-14 1589.5 1620.9 1583 1609.25 1607.244 174339 14630
4-Sep-14 1600 1604.5 1573.25 1589 1584.388 94877 8573
3-Sep-14 1586 1605 1579.45 1598.15 1594.129 232438 17627
2-Sep-14 1578.8 1595 1557.1 1576.75 1577.402 146800 12584
1-Sep-14 1535 1581 1535 1577.55 1568.58 264185 22403
28-Aug-14 1507.2 1535 1507 1526.9 1519.851 138966 9126
27-Aug-14 1515.35 1520.45 1495.45 1502.55 1506.563 140549 8383
26-Aug-14 1523.8 1523.8 1490 1504 1502.654 121919 12354
25-Aug-14 1544.6 1550 1517.05 1524.3 1536.225 146243 11457
22-Aug-14 1537.2 1556 1530.95 1536.55 1542.894 157976 14456
21-Aug-14 1519.7 1536.7 1507.65 1531.95 1528.393 164636 13665
20-Aug-14 1532 1539 1511 1517.55 1521.061 115712 9253
19-Aug-14 1525.2 1543.8 1523.45 1531.6 1536.639 249433 15420
18-Aug-14 1484.65 1524.6 1484.65 1515.75 1512.055 217549 18477
14-Aug-14 1462.55 1487.05 1458.15 1481.6 1473.48 135787 11927
13-Aug-14 1477.8 1478 1442.35 1453.15 1457.921 205112 16013
12-Aug-14 1467.55 1492 1467.55 1487.85 1482.625 137859 13053
11-Aug-14 1454.6 1469.1 1453 1461.7 1463.424 131381 11141
8-Aug-14 1467.5 1470 1439.2 1442.75 1451.559 327053 30128
7-Aug-14 1497 1497 1476.6 1481.75 1486.987 190276 14903
6-Aug-14 1489.7 1511 1481.05 1484.8 1495.89 232552 21117
5-Aug-14 1500 1500.75 1475.25 1490.05 1487.902 281887 17415
4-Aug-14 1476.2 1496.95 1476.2 1493.6 1488.054 253726 18990
1-Aug-14 1490 1503.2 1466.4 1471.95 1482.918 467074 42187
31-Jul-14 1530 1543 1501 1504.1 1520.256 523750 37996
30-Jul-14 1588 1595 1513.45 1524.4 1532.746 1097491 102696
28-Jul-14 1660.6 1670 1640 1644.75 1652.465 185524 18112
25-Jul-14 1665.5 1665.95 1637 1656.35 1650.804 102107 10550
24-Jul-14 1657.7 1668.9 1638.15 1662.9 1654.311 117660 11579
23-Jul-14 1660.55 1677 1651.55 1654.85 1661.314 104445 9313
22-Jul-14 1671.6 1684.1 1633.75 1654.6 1659.872 116602 12119
21-Jul-14 1699 1699.4 1665 1670 1680.007 222990 10071
18-Jul-14 1658.8 1694.75 1647 1686 1674.447 138729 12229
17-Jul-14 1658 1674.25 1649.35 1668.35 1664.605 91872 8416
16-Jul-14 1642.3 1671 1620.05 1658.4 1643.761 140407 14115
15-Jul-14 1614.9 1639.4 1605 1633.45 1625.874 215937 22733
14-Jul-14 1580 1607.4 1554 1598.65 1585.47 187754 19372
11-Jul-14 1660 1672.95 1552.15 1574.45 1612.382 331758 31653
10-Jul-14 1661.3 1716.5 1610.4 1655.35 1662.283 527949 43954
9-Jul-14 1686 1696.25 1628 1652.75 1664.352 186779 17444
8-Jul-14 1752.3 1760.7 1664.7 1673.45 1729.275 713290 23782
7-Jul-14 1746.25 1755 1740 1749.5 1748.343 86465 6980
4-Jul-14 1755 1758 1725 1742.4 1738.01 103008 10381
3-Jul-14 1755.6 1763 1747.9 1752.5 1753.701 45722 3978
2-Jul-14 1742.3 1759.9 1736 1754.1 1751.731 166178 15093
1-Jul-14 1707.4 1730 1707.4 1725.35 1720.529 135901 12038
30-Jun-14 1672.6 1715 1672.6 1701.6 1701.78 199553 16380
27-Jun-14 1674.1 1688 1662.7 1666.35 1669.15 252178 10262
26-Jun-14 1653.1 1688 1651 1672.35 1671.258 205113 17090
25-Jun-14 1675 1679.85 1645 1650.45 1659.694 132649 10431
24-Jun-14 1664.3 1698.9 1655 1670.25 1677.439 178032 13507
23-Jun-14 1651.3 1662.05 1628.1 1653.65 1647.155 125726 10556
20-Jun-14 1661.25 1671 1641.05 1646.85 1649.813 137734 12106
 19-Jun-14 1680.3 1696.8 1650 1657.75 1670.167 135076 12752
18-Jun-14 1687.8 1707.4 1651 1668.75 1678.471 196314 19016
17-Jun-14 1638 1694 1635.1 1684.5 1663.297 181814 15996
16-Jun-14 1690 1691 1638.35 1650.7 1649.401 163547 17522
13-Jun-14 1729 1742 1671 1685.75 1707.567 203705 19594
12-Jun-14 1722 1732 1710 1718.9 1718.918 100823 10184
11-Jun-14 1737 1741.2 1708.75 1715.75 1717.581 181835 14785
10-Jun-14 1752.15 1760 1720 1736.75 1734.099 181457 13555
9-Jun-14 1700 1774.7 1696 1752.05 1743.885 377711 31182
6-Jun-14 1691.3 1700 1673.6 1688.7 1685.49 170208 13457
5-Jun-14 1675 1693.55 1664.15 1679.4 1679.871 197945 13933
4-Jun-14 1660 1677.3 1647.8 1673.05 1666.426 173594 13324
3-Jun-14 1650.3 1673.95 1643.4 1653.5 1658.897 273256 23864
2-Jun-14 1612.25 1650 1603 1645.4 1635.783 574193 47763
30-May-14 1556 1584.05 1543 1548.9 1563.797 180009 15526
29-May-14 1577 1588.95 1533 1550.4 1564.78 164148 14991
28-May-14 1570.3 1603 1570 1577.15 1584.589 201375 16884
27-May-14 1550 1576 1522.8 1565.35 1555.912 237088 20695
26-May-14 1540 1622.7 1503 1544.2 1575.529 672593 50043
23-May-14 1486 1521 1485.4 1511.6 1506.033 163845 12403
22-May-14 1490.2 1506 1476.2 1481.6 1490.835 168562 13359
21-May-14 1510 1512 1471 1476.4 1482.817 187571 14490
20-May-14 1532.5 1540 1498.15 1508.3 1511.641 196070 15609
19-May-14 1436.35 1533.55 1436.35 1524.65 1502.958 660113 43909
16-May-14 1436.2 1493.15 1384.2 1425.95 1445.397 1054931 66328
15-May-14 1398 1400 1370.7 1377.4 1384 238643 16608
14-May-14 1415 1423 1381 1394.2 1393.689 262962 18719
13-May-14 1400 1440.05 1396.5 1408.8 1423.38 439137 28797
12-May-14 1350 1394 1348.55 1387.1 1376.818 408231 28951
9-May-14 1299.75 1348.6 1288.5 1343.15 1333.964 315411 24338
8-May-14 1308.5 1308.5 1277.1 1300.4 1296.691 243286 10903
7-May-14 1295.3 1313.65 1290.5 1295.9 1301.813 124043 11398
6-May-14 1292.25 1304 1289.05 1299.55 1297.221 102367 8011
5-May-14 1263.3 1294.1 1251.6 1283.6 1273.857 320086 14270
2-May-14 1306.4 1309.9 1259.9 1263.15 1275.489 173597 14910
30-Apr-14 1330.4 1334.75 1282 1295.55 1305.587 227123 16555
29-Apr-14 1333.6 1340 1308.4 1321.5 1327.095 164940 12759
28-Apr-14 1341 1363 1326.9 1329.25 1340.633 187093 15366
25-Apr-14 1376 1376.55 1345.1 1350.8 1363.217 179751 14267
23-Apr-14 1352 1387.85 1349 1377.3 1371.687 450995 22525
22-Apr-14 1320 1352 1320 1344 1343.661 329529 22789
21-Apr-14 1271.3 1325 1271.3 1322.15 1310.61 303716 25316
17-Apr-14 1256.25 1277.3 1242.45 1270.8 1265.263 167379 13218
16-Apr-14 1294.7 1297 1255 1260.5 1274.873 130658 11118
15-Apr-14 1294 1308.8 1275 1297.75 1294.398 152264 11152
11-Apr-14 1307.8 1308.95 1290.1 1296.8 1298.979 164644 13422
10-Apr-14 1300 1325.8 1294.75 1314.7 1311.912 267028 17525
9-Apr-14 1287 1307.95 1277.4 1299.35 1291.236 169285 10585
 7-Apr-14 1300 1300 1267.8 1283.25 1279.378 108570 6664
4-Apr-14 1289.6 1289.6 1267.6 1277.1 1276.86 130854 7034
3-Apr-14 1296 1298.8 1255 1290 1280.98 182789 8047
2-Apr-14 1289.9 1310 1275 1299.95 1290.696 265618 10375
1-Apr-14 1267.6 1286.75 1253.1 1276.35 1265.621 237509 10229
31-Mar-14 1290 1301 1265.15 1272.65 1289.503 262138 12171
28-Mar-14 1286 1291.6 1260.4 1288.3 1278.688 169694 8563
27-Mar-14 1270 1295 1269.25 1283.35 1282.78 257672 13139
26-Mar-14 1251 1278 1251 1275.2 1268.385 407839 17057
25-Mar-14 1226.3 1250 1222.65 1248.4 1240.554 181587 7840
24-Mar-14 1225 1238 1216.55 1230.3 1228.915 179436 8404
22-Mar-14 1215.3 1223.5 1212.35 1219.55 1217.093 13411 769
21-Mar-14 1224.1 1234.9 1211.1 1216.55 1219.124 129260 6809
20-Mar-14 1237.6 1242.7 1216.1 1220.25 1226.108 137251 6250
19-Mar-14 1239 1254 1229 1246.65 1246.568 243595 9624
18-Mar-14 1250.55 1267 1233.2 1240.8 1247.861 199174 10690
14-Mar-14 1218.8 1262.75 1202.2 1255.5 1232.176 308276 17892
13-Mar-14 1216.3 1237.6 1215 1225.4 1228.725 154704 6914
12-Mar-14 1225 1229.8 1207 1218.55 1215.982 168624 9843
11-Mar-14 1235.4 1254.9 1217.8 1229.7 1235.23 462959 17105
10-Mar-14 1185 1241.6 1185 1237.4 1229.767 577447 22416
7-Mar-14 1144.3 1221.8 1144 1197.55 1204.046 821449 34340
6-Mar-14 1123 1145.5 1118 1142 1135.276 265734 11970
5-Mar-14 1117.2 1130 1113.05 1123.3 1123.199 214029 8844
4-Mar-14 1096 1120.4 1090 1116.9 1109.789 206276 9233
3-Mar-14 1101.1 1103 1087 1096.8 1094.339 131773 6266
28-Feb-14 1092 1113.95 1085 1108.3 1106.573 236240 15308
26-Feb-14 1081.35 1099.95 1080 1096.55 1094.642 188196 12975
25-Feb-14 1085.5 1090 1073 1088.15 1081.58 191898 13129
24-Feb-14 1051 1085.9 1051 1081.6 1076.479 276764 18614
21-Feb-14 1034.65 1053.5 1034.4 1051.6 1045.372 226522 11714
20-Feb-14 1021.3 1036.75 1017 1032.1 1029.145 140518 7745
19-Feb-14 1018.1 1032.5 1014 1029.9 1026.172 185642 9860
18-Feb-14 999 1022 991 1018.35 1009.379 171304 9530
17-Feb-14 996.2 1004.7 989.45 998.15 997.1773 124875 5960
14-Feb-14 991 995.55 976.1 993.05 986.0623 115210 6136
13-Feb-14 1011.2 1016.45 985.1 986.1 998.3325 122671 6365
12-Feb-14 998 1014.7 994 1008.75 1004.612 152202 10091
11-Feb-14 997 1007 988 991.7 996.9065 142432 7366
10-Feb-14 985.3 999.9 979.1 994.35 992.0736 151824 9950
7-Feb-14 982.2 986.9 976 981.85 981.8137 99698 4782
6-Feb-14 987.8 988.45 969.25 974.6 975.807 170834 8112
5-Feb-14 984 988.35 975.3 984.2 982.0998 120445 5714
4-Feb-14 969.45 988 962 982.6 979.1797 129002 6827
3-Feb-14 986.5 989 975.3 979.9 982.3487 106162 6581
31-Jan-14 983 995 978 985.4 986.4288 122754 6664
30-Jan-14 979 986.9 975.55 980.2 980.7062 255001 7187
29-Jan-14 990.15 1005.4 988.4 993.15 995.8654 191377 18417
28-Jan-14 974 996 974 984.35 984.509 160959 11695
27-Jan-14 994.7 994.7 973 979.9 980.9096 207650 14765
24-Jan-14 1022.1 1029 1004 1005.85 1012.974 173629 9418
23-Jan-14 1010 1043.4 1010 1033 1033.646 452941 24944
22-Jan-14 1011.05 1017.45 996.65 1004.75 1006.515 232607 12206
21-Jan-14 1005.5 1017 1005.05 1011.3 1011.516 130424 7247
20-Jan-14 1001 1009.9 981 1000 999.1862 120704 6424
17-Jan-14 1002.8 1009.9 995 1001.15 1002.632 141788 7178
16-Jan-14 1005 1013.2 992 1002.8 1003.609 187854 9830
15-Jan-14 975.1 1002.95 975.1 998.8 992.0682 291921 16039
14-Jan-14 981.3 996.55 968 972.45 981.5901 252229 12545
13-Jan-14 957 985 957 980.1 973.2778 216476 11634
10-Jan-14 974 984.4 951.6 956 970.2844 442598 24538
9-Jan-14 1000 1004.85 969.55 971.6 980.9133 411213 30433
8-Jan-14 1023.15 1026 995 998.4 1006.522 255264 17462
7-Jan-14 1015 1028 1008.6 1019.05 1019.356 204978 10194
6-Jan-14 1015 1025.9 1001 1011.3 1012.391 247791 14948
3-Jan-14 1023 1032.2 1009.3 1012.25 1016.09 263483 13608
2-Jan-14 1067.3 1079.7 1028 1036.4 1051.068 268438 12458
1-Jan-14 1075 1079.5 1066.9 1068.9 1071.841 55629 2963
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
75544464 15158 27.11 12.55 -0.6
1.1E+008 18780 22.07 22.55 3.35
1.1E+008 21110 25.63 18 -4.35
4.1E+008 242607 78.41 28.5 16.45
1.1E+008 24820 31.08 22.5 3.6
1.4E+008 31365 29.41 38 20.55
1.4E+008 32095 30.71 31.2 -25.6
74688207 22097 39.85 20.5 -12.65
87756939 19583 30.2 18.55 8.05
89786740 34448 51.76 18.9 -14.9
86425586 23053 36.23 10.45 0.6
1.0E+008 27649 36.64 17.65 3.45
1.0E+008 41718 55.43 21.05 -10.75
86874075 26956 42.6 14.2 1.4
1.0E+008 40368 54.49 19 3.5
73729405 17258 31.93 16 -12.55
90817622 24183 36.48 14.95 6.85
92896192 21473 31.5 24.5 -8.9
83383625 18621 30.53 16 1.35
83461682 14237 23.17 14 -1.9
1.4E+008 26626 26.25 24.6 -19.55
1.8E+008 43767 33.43 27 -2.55
2.0E+008 34492 24.19 39 25.35
90940278 19967 29.87 19.1 -5.45
1.4E+008 38175 37.16 21.65 -14.85
2.6E+008 86834 45.78 37.9 17.05
1.5E+008 34951 31.74 24 -3.45
3.9E+008 51260 18.19 34.45 -2.05
2.9E+008 62519 28.85 53.4 -27.05
99337841 22600 30.78 35.5 -26.75
97035853 26566 37.57 19.95 -6.1
98836552 20112 27.85 24 -4.05
1.3E+008 24013 24.79 37 -7.9
1.9E+008 35885 26.24 41.95 -15.15
96564107 19146 27.67 22.35 -15.25
1.7E+008 35260 29.23 27.2 13.65
4.2E+008 57685 18.61 113.1 41.7
2.4E+008 66588 38.8 19.4 -5.3
4.6E+008 237394 72.54 38.15 -30.15
1.0E+010 6278246 86.17 37 -3.1
1.2E+008 22807 27.17 25.8 4.55
1.7E+008 41441 36.1 20 -10.65
94990970 19258 29.84 17.65 -12.6
26938362 10787 59.2 13 -7.05
1.6E+008 39557 37.55 19.95 5.9
1.7E+008 29876 25.41 23.2 1.4
96855643 21322 32.59 16 -2.1
1.1E+008 27849 36.49 19.5 -12.6
1.9E+008 49396 38.87 34.95 -21.4
1.9E+008 59773 48.08 20.5 10.5
2.0E+008 43610 33.41 24.85 9.05
3.1E+008 74323 35.26 23.2 -2.7
2.2E+008 63985 42.49 40.2 36
5.0E+008 285104 84.54 38 -32.7
2.1E+008 45514 31.96 36.8 34.3
1.2E+008 24878 29.28 14.75 -7.6
66499787 14164 30.98 17.5 -5.8
98962765 15642 22.91 17.5 -2.15
1.4E+008 31578 33.87 21.8 -7.45
1.7E+008 29850 25.94 19.25 -1.85
2.6E+008 60528 33.8 35.9 -28.1
2.0E+008 44095 31.4 38 29.85
3.1E+008 51977 24.04 27.45 -0.35
2.2E+008 42632 27.97 47.95 -23.5
1.6E+008 27906 25.71 27 12.3
2.3E+008 52236 33.66 41.55 -30.5
1.9E+008 32878 26.12 45 -26.2
1.7E+008 19910 17.12 24.6 -3.3
2.6E+008 74208 42.66 24.2 14.9
1.1E+008 25654 33.27 20.55 -7.35
84154955 15669 27.48 12.9 -7
1.1E+008 25104 33.77 18.4 7.2
2.2E+008 49957 34.37 27.85 -0.6
1.5E+008 31969 31.53 20 -4.6
2.0E+008 38290 28.76 24.25 11.6
3.1E+008 81527 38.62 37.85 -35.1
1.2E+008 33034 42.07 26.75 -18.5
1.6E+008 37714 36.56 30.75 23.9
2.8E+008 59603 32.06 35.8 3.3
7.9E+008 453754 86.2 21.5 5.9
1.3E+008 18081 21.31 23 -7.05
1.8E+008 31014 26.64 14.95 -2.35
4.7E+008 123033 39.19 48.05 40
3.0E+008 98190 47.76 19 8.85
2.7E+008 40861 21.56 41 21.2
3.0E+008 69910 33.19 40.8 -27.15
1.7E+008 38114 32.38 30.7 -17.65
1.4E+008 33151 34.15 18 -7
1.5E+008 30201 29.41 29.2 -18.35
1.3E+008 23070 27.16 21.75 -0.9
1.2E+008 20365 25.16 16.85 4.4
1.3E+008 25298 29.41 17.9 -9.85
1.3E+008 19106 22.9 21.7 -3.45
2.1E+008 42892 30.03 36 14.25
1.3E+008 26487 29.55 24.15 8.4
1.5E+008 36172 34.99 18.65 -5.8
1.5E+008 33195 32.21 27.3 -17.5
2.1E+008 48218 35.15 21.95 -10.4
1.7E+008 37346 33.37 26.8 -8.7
2.9E+008 66969 34.66 38 32.65
2.2E+008 41468 27.84 33.7 -24.65
3.3E+008 64242 29.09 43.55 -31.15
2.7E+008 47717 26.82 24.8 9.1
1.8E+009 842892 70.51 94.85 -67.2
4.7E+008 104332 35 43.65 -31.8
2.5E+008 49346 31.12 45.5 -25.05
2.8E+008 50243 28.93 27 6.25
2.1E+008 50618 38.74 16.25 3.4
1.3E+008 25114 29.91 24.05 10.45
1.4E+008 24922 27.46 21.45 12.95
1.6E+008 17415 16.93 27.75 -18.75
1.5E+008 33898 36.26 16.9 1.4
2.0E+008 39142 30.88 21 -1.75
1.9E+008 35554 29.43 36.8 -10.05
3.2E+008 65599 32.71 36.95 21
1.9E+008 39691 32.65 26.8 5.9
2.0E+008 31419 25.02 25.9 -20.9
2.4E+008 47275 30.77 22.95 7
2.2E+008 33508 23.83 17.7 7.05
3.0E+008 49425 25.35 37.35 -28.15
2.9E+008 61730 33.12 30.2 -21.95
3.2E+008 41036 19.89 24.55 8.65
3.0E+008 54394 28.25 24.65 14.85
5.1E+008 108475 32.6 45 41.65
3.3E+008 65974 29.79 19.2 6.2
1.8E+008 34099 28.03 18 -1.2
2.5E+008 38732 23.34 20.5 3.15
3.3E+008 46587 20.69 39.7 27.5
6.8E+008 149056 31.17 67.95 -26.4
2.5E+008 53764 31.49 32.5 7.35
1.4E+008 17818 19.14 20.7 -4.45
1.3E+008 17975 21.15 17.95 -13.2
3.4E+008 60953 26.55 48.4 36.55
2.9E+008 57922 29.64 31.35 -21.8
2.5E+008 29536 17.77 29.95 -18.1
3.3E+008 60068 27.47 51.4 48.85
1.4E+008 21496 23.12 17.15 -8.45
2.2E+008 30904 20.8 27.65 -11.1
2.4E+008 28026 17.76 27.3 -3.9
1.8E+008 28809 23.59 25.15 -18.7
3.6E+008 72007 30.18 23.05 11.65
3.7E+008 76617 30.41 38.4 18.95
1.2E+008 22309 27.79 11 -1.9
2.5E+008 59709 35.69 30.2 -19
2.7E+008 45108 24.17 40.15 18.35
2.2E+008 37910 25.02 20.5 1.75
2.6E+008 38149 21.54 20.75 -6.9
3.7E+008 59349 24.01 30 16.5
6.6E+008 95019 21.14 33.95 -0.45
2.4E+009 769101 45.51 94.25 68.6
3.5E+008 85513 30.98 46.4 40.8
1.8E+008 33062 22.17 23.95 -1.6
1.9E+008 59364 38.61 28.4 -23.05
3.7E+008 183509 62.32 24.9 -13.45
2.5E+008 59097 29.94 47.5 -38.1
1.6E+008 33837 27.29 33 20.4
1.6E+008 30196 24 30.75 4.35
2.0E+008 49062 31.58 25.7 -6.8
2.0E+008 40020 26.06 33 -26.75
1.5E+008 23443 20.15 25.35 -3.35
5.2E+008 210922 53.59 35.9 25.3
2.9E+008 66862 30.09 32.75 20.7
2.5E+008 58703 30.72 34.1 31.95
1.4E+008 29769 26.55 17 -9.75
2.2E+008 54835 31.66 35 24.45
1.3E+008 27367 25.93 16.85 -0.65
2.8E+008 52398 23.68 37 0.8
1.2E+008 22384 22.6 16.1 -0.7
1.2E+008 17496 17.72 20.1 -6.45
2.9E+008 32959 14.25 28.5 -18.2
1.1E+008 23018 25.94 16 -3.7
1.7E+008 42233 31.18 25 20.95
1.4E+008 23928 22.22 18.95 0.45
1.5E+008 24904 20.78 25.35 13
1.5E+008 31178 26.07 28.45 -16.55
2.0E+008 38461 23.94 19 7.8
1.9E+008 37963 24.48 43 14.3
2.3E+008 54689 29.17 22.05 0.55
2.3E+008 38798 21.01 27 6.6
2.1E+008 40386 22.6 29.6 18.15
1.4E+008 30855 25.47 16 6.65
2.6E+008 76426 34.52 38 -32.5
2.2E+008 33926 18.27 32 13.55
2.9E+008 91090 37.58 44.95 -38.05
1.5E+008 29925 24.27 26.35 -4.25
2.1E+008 35871 21.01 35.3 21.8
2.3E+008 73935 38.49 18.2 -11.8
2.1E+008 43542 25.47 27.85 21.75
1.9E+008 53820 33.77 25.1 -15.5
1.9E+008 43601 28.81 45.85 -35.1
2.2E+008 42028 23.81 17.8 -0.25
2.4E+008 52179 26.55 20.35 2.1
6.2E+008 285853 55.63 37.7 32.8
1.6E+008 38780 28.68 12.25 0.25
3.3E+008 106173 38.92 19.05 -3.2
2.9E+008 76091 30.74 27.4 -5.15
1.8E+008 32946 22.09 20.75 -4.1
3.9E+008 193215 59.15 28.25 -11.25
2.2E+008 45945 24.7 28.65 -8.2
2.9E+008 57552 23.6 39 -29
3.5E+008 115409 39.12 41.45 25.2
2.5E+008 39610 18.62 37.55 -12.7
3.1E+008 64544 25.23 36 -25.25
5.9E+008 141117 28.51 76.7 61.05
2.5E+008 65278 30.32 16.05 -3.5
2.8E+008 65933 26.53 49.25 33.75
5.1E+008 86233 18.45 68.7 -33.75
1.8E+008 47351 29.85 23.35 13.7
2.1E+008 68938 35.57 37.7 -29.1
1.5E+008 40414 29.8 20 -11.75
2.0E+008 72533 40.97 31.5 -24.9
1.7E+008 26554 18.18 25.9 -3.45
2.4E+008 22278 10.87 36.75 2.3
4.7E+008 116426 28.47 41.6 14.25
3.6E+008 65223 20.25 50.45 12.25
2.9E+008 53434 20.58 63.9 -50.3
4.4E+008 124825 32.06 86.75 74.25
6.8E+008 124777 19.39 86.6 -46.3
3.8E+008 108039 31.37 45.4 -25.7
2.3E+008 42452 20.3 25.55 12.95
2.0E+008 45243 25.49 24.55 -6.55
2.4E+008 52112 25.08 36.2 -8.75
2.8E+008 53491 22.13 23.35 2.65
3.7E+008 118884 36.16 32.7 11.05
2.5E+008 48471 21.12 22.35 -2.55
3.4E+008 69816 23.45 33.35 -4.4
5.4E+008 86462 18.34 48 -2.85
4.3E+008 75903 19.02 37.95 30.2
4.1E+008 199266 52.49 35.1 -30.15
2.1E+008 47540 24.62 23.55 -12.4
2.9E+008 88001 33.93 48.15 -36.45
2.9E+008 67891 26.65 34.7 28.7
3.6E+008 78268 24.07 45.9 -23
3.9E+008 94728 26.69 41.55 9.2
3.8E+008 82541 24.14 60 38.8
3.3E+008 78767 26.14 33.75 -23.15
4.1E+008 110085 29.93 42 -35.95
5.2E+008 102909 22.24 46.9 -2.8
5.4E+008 105600 22.42 63.3 -33.2
3.3E+008 66458 24.18 25.95 -5.4
3.7E+008 99464 30.96 39.5 6.8
5.7E+008 159792 33.42 41.85 -35.15
5.0E+008 140587 34.27 30 -19.8
3.7E+008 87277 29.23 24 -20.35
2.6E+008 57731 27.61 15.25 -7.65
3.5E+008 102932 37.34 38.75 -34.65
2.1E+008 36935 22.28 18.2 12.55
2.3E+008 73285 39.9 16.5 -11.35
2.1E+008 52938 32.68 17.5 -10.7
1.7E+008 50724 38.03 18.35 -10.7
1.3E+008 36280 36.54 12 -1.25
1.8E+008 47060 32.95 14.5 0.45
2.2E+008 54473 31.85 15.2 6.85
2.8E+008 64733 29.32 21.9 -12
1.8E+008 35100 25.37 12.9 1.9
3.6E+008 84271 30.73 23.35 -6.7
3.0E+008 90104 39.33 16.75 6.85
3.0E+008 78473 34.11 21.45 -8.8
3.2E+008 81627 32.96 23.5 8
3.3E+008 91671 36.06 26.35 -14.55
5.0E+008 137135 35.61 36.35 -28.6
2.7E+008 61705 29.44 15.65 4.3
3.4E+008 109477 42.63 27.05 -19.45
2.5E+008 79289 41.65 26.6 -18.05
1.7E+008 42732 34.72 17.2 -9.15
2.0E+008 43798 29.67 12.5 -3.05
1.9E+008 48589 33.94 21.5 -1.85
2.1E+008 53644 34.34 22.9 -15.8
1.6E+008 33994 29.7 21 -12.4
2.3E+008 49158 29.53 16.5 7.05
3.2E+008 71436 30.42 29.2 23.85
3.0E+008 87750 39.59 23 -12
4.3E+008 80396 25.44 28.9 -24.45
1.9E+008 36248 26.83 17.9 -5.9
2.4E+008 40817 22.98 28.4 5.85
2.1E+008 49590 32.81 13.5 1.75
3.3E+008 63912 26.53 29 -13.3
2.6E+008 52842 27.4 26.15 -16.45
3.5E+008 91306 35.07 37.45 25.25
3.2E+008 113342 47.71 32 -30.05
1.3E+008 53871 55.23 11.4 -3.4
3.0E+008 82809 37.82 24.5 -10.35
4.3E+008 132535 41.29 32.4 8.75
2.9E+008 61336 29.19 14.95 5.4
4.3E+008 94634 30.26 16.85 -7.65
3.3E+008 83220 34.37 22 -14.5
5.7E+008 190274 45.81 30.6 -25.8
6.8E+008 188570 38.38 28.5 -14.6
1.5E+009 287473 27.94 98 -62.85
3.6E+008 92107 38.09 31.15 -26.2
2.5E+008 52077 30.62 15.6 1.4
3.4E+008 77964 34.73 32.35 -10.7
2.4E+008 55308 34.43 25 -15.35
4.0E+008 103458 39.53 63.85 -54.7
2.1E+008 43841 31.89 31 -21.65
2.0E+008 30204 24.46 29.05 -12.05
1.8E+008 36163 31.38 34.75 -29.35
3.6E+008 80062 35.25 54.9 39.6
1.8E+008 40479 34.38 17.65 10.5
1.9E+008 44092 35.58 19.8 0.25
2.0E+008 29349 22.71 33 -18.55
1.3E+008 19415 22.9 17.1 -3.15
1.8E+008 27396 23 23.8 -3.5
2.2E+008 45306 32.15 29 -13.2
1.8E+008 40115 34.08 19 -14.65
2.9E+008 44994 23.87 25 -10.1
4.7E+008 132006 43.13 49 42.7
3.7E+008 66593 26.42 29.5 9.3
3.0E+008 52734 25.41 20 6.7
6.4E+008 73185 16.47 52.75 23.35
5.0E+008 121784 35.27 44 -38.7
4.6E+008 125594 40.05 28.95 -26.55
4.8E+008 78906 24.31 53 20.95
6.5E+008 191098 44.64 82.35 -71.6
3.4E+008 86697 39.84 29.4 16.75
3.9E+008 66605 26.49 48.8 -20
4.0E+008 80814 31.04 37.8 -22.45
4.0E+008 73479 28.9 64.5 -50.05
2.2E+008 38772 27.65 22.7 -1.85
3.2E+008 81654 40.94 38 -29.65
3.5E+008 53485 24.41 68.35 36.25
3.6E+008 63862 28.32 36.45 6.15
3.7E+008 54004 22.33 76 47.6
2.8E+008 62221 33.76 47.5 -36.95
3.5E+008 79367 34.58 43.65 -26.15
2.6E+008 37600 22.84 31.5 22.35
4.7E+008 95967 31.84 62.65 -51.1
6.2E+008 165300 41.58 49.1 -23.65
2.1E+008 29773 23.3 29.8 -10.7
3.3E+008 50952 25.24 47.75 -23.1
4.3E+008 89375 33.21 44.25 -1.25
4.5E+008 87037 30.97 58.45 -47.5
6.6E+008 127615 31.26 91 -16.4
5.6E+008 126806 37.47 89.9 -65.6
3.0E+008 51992 29.83 33 -17.7
2.8E+008 36948 23.42 52.35 -17.65
2.1E+008 24682 21.47 32.85 11.35
2.3E+008 24829 19.11 27.75 9.85
1.9E+008 24836 22.81 34.3 -20.1
2.8E+008 40239 26.03 52.85 28.65
2.5E+008 23793 16.96 43.7 -9.25
2.5E+008 44330 30.9 43.05 -32.4
2.5E+008 35310 25.5 40.8 -18.8
1.8E+008 22971 22.91 40.4 -17.1
2.4E+008 32526 25.22 26.95 8.75
3.5E+008 41549 21.17 58.7 49.3
1.9E+008 25840 24.11 20.85 -1.4
2.3E+008 27456 20.93 34.45 -6.9
5.2E+008 46900 15.98 73.45 58.4
3.7E+008 35901 17.21 46.8 9.55
2.1E+008 29154 24.59 37.95 -27.15
2.1E+008 23137 19.4 46 24.65
1.7E+008 19707 19.91 28 9.85
3.2E+008 59576 32.69 58.95 -52.95
2.4E+008 34585 26.47 41.2 -32.15
2.3E+008 27629 22.38 36.95 -28.6
1.8E+008 27810 27.95 35.05 14.95
1.6E+008 22382 25.92 47.4 -20.15
1.6E+008 15124 17.76 29.3 -3.05
2.2E+008 30107 25.89 21.1 -1.55
2.3E+008 39505 32.43 20.3 -1.6
1.6E+008 27780 33.49 18.55 8.2
1.9E+008 22747 22.08 22 -4.2
3.0E+008 39886 24.81 35.55 -17.2
3.8E+008 55800 27.55 26.4 21.85
4.4E+008 79485 33.51 38 35.5
3.0E+008 21711 12.79 43 4.3
1.9E+008 24897 23.72 28.3 -6.1
2.3E+008 36882 28.27 45.4 32.2
3.8E+008 41089 19.42 31.5 7.75
2.0E+008 25426 22.61 25.45 -13.05
3.6E+008 59492 29.93 35.15 26
3.7E+008 92606 44.77 39.75 -6.25
4.5E+008 42523 16.68 72.7 39.8
3.1E+008 44557 25.4 29.6 -24.9
9.3E+008 377685 72.1 73.6 62
2.6E+008 44193 30.11 32.9 -18.5
3.9E+008 72476 32.47 33.1 27.55
2.9E+008 64915 38.79 20.3 8.05
2.7E+008 48605 31.68 30.15 -1.85
3.5E+008 64659 31.62 20.65 -6.45
3.7E+008 66749 30.27 40.35 25.3
2.5E+008 31876 21.52 28.9 6.65
2.3E+008 26644 19.85 40.05 1.05
2.3E+008 29054 21.48 32.1 -15.6
3.1E+008 40030 21.61 54.85 -39.2
4.8E+008 91657 32.72 47.8 38.45
1.3E+008 14063 18.48 28 -7.85
2.0E+008 26890 23.01 34 -5.45
2.5E+008 28153 19.29 44.25 25.3
2.2E+008 23998 17.93 29.7 -3.05
2.9E+008 30889 17.71 42.65 -22.1
4.1E+008 44800 18.36 54.1 -35.9
5.7E+008 100032 29.54 67.7 40.5
3.5E+008 63377 29.65 41.85 25.35
1.8E+008 17083 15.3 33.8 -10.25
2.3E+008 67786 47.01 33.65 17.75
2.2E+008 61043 45.04 26.8 -16.7
1.5E+008 22945 25.53 29 -22.85
3.7E+008 79238 35.03 23.15 14
2.4E+008 37286 25.52 27.45 13.6
2.1E+008 38723 29.34 27 -11.5
4.0E+008 73777 30.23 24.45 6.3
2.9E+008 69418 38.58 24.5 15.95
2.4E+008 27914 18.6 24.5 4.3
2.1E+008 28068 21.37 20.05 -7.3
3.3E+008 55466 26.68 36 24.8
3.5E+008 81844 36.43 62.8 -58.2
2.6E+008 52412 32.39 22 7.5
2.8E+008 48903 28.45 27.5 7.65
4.2E+008 56813 21.29 38.65 3.35
7.8E+008 206217 41.79 83.75 -78.35
3.1E+008 38244 20.27 36.95 6.3
3.6E+008 57086 26.13 29.95 -19.5
3.2E+008 57378 29.04 33.25 -25.4
2.8E+008 36011 21.03 26 -8.9
3.3E+008 41494 20.66 40.05 0.35
3.2E+008 68828 35.54 38.8 -16.4
2.9E+008 50356 28.87 58.6 -50.4
3.4E+008 47895 24.73 47.5 -23.85
3.0E+008 37423 21.37 65.45 45
2.5E+008 43025 28.96 38.45 -11.65
3.2E+008 51450 27.28 75.9 -46.5
1.7E+008 23508 24.3 31.5 -22.65
3.8E+008 80952 37.47 54.35 -37.45
5.4E+008 67037 22.52 48 -20.55
5.1E+008 138615 48.98 31 21.95
1.6E+008 24574 26.91 29 -18.55
2.0E+008 29324 25.62 32.85 -17.4
3.7E+008 70593 33.57 24.95 -0.15
2.7E+008 35591 23.29 32.65 -0.4
3.0E+008 51709 29.91 39.05 18.8
1.9E+008 19211 17.89 20.75 9.3
2.5E+008 29280 20.63 34 -16
3.9E+008 78104 34.14 51 38.2
5.7E+008 134413 39.21 40.7 29.85
4.0E+008 70095 28.78 47.3 14
3.0E+008 54956 29.76 51.6 -41.9
3.1E+008 63839 34.24 31.9 -3.25
2.0E+008 36317 30.77 25.05 -5.8
3.6E+008 57322 26.72 42.5 -8.05
5.3E+008 135421 43.55 68.5 -33.05
3.1E+008 44141 24.48 32.65 -20.65
3.0E+008 39778 22.86 36.9 15.4
2.9E+008 35114 20.75 36.7 -18
4.8E+008 81472 29.15 84.4 -73
2.5E+008 44750 30.98 22.75 -4
2.6E+008 37802 25.5 33.1 -24.7
4.0E+008 47310 20.98 65.65 -20.65
4.0E+008 65537 29.04 65 -51.95
4.2E+008 76748 33.35 53.65 -20.8
5.6E+008 99054 32.53 75.3 -26.1
5.3E+008 99495 34.71 29.9 -1.1
1.7E+009 511969 56.12 67.75 63.1
1.3E+009 116268 15.49 81.45 -11.1
9.4E+008 218067 40.32 65 57.55
3.0E+008 41115 23.24 30.1 -21.05
2.8E+008 50442 31.06 49 -27.3
3.9E+008 94821 41.73 33.9 29.95
3.4E+008 82817 41.14 31.8 3.6
3.0E+008 47050 26.31 41.9 -27.2
3.5E+008 53108 25.19 47.5 29.5
2.9E+008 68121 39.44 24 14.1
2.1E+008 24360 19.28 35.5 -13.05
2.6E+008 38288 24.15 23.25 1.4
4.2E+008 51280 19.84 50.5 26.8
4.0E+008 65286 26.42 37.85 28.1
1.1E+009 115144 16.31 80 23
8.1E+008 152209 30.16 123.45 -100.3
2.5E+008 29235 19.53 30.35 4.35
2.4E+008 28434 19.98 30 -9.9
2.5E+008 39821 26.99 46.05 -35.7
2.5E+008 31654 22.01 38 -17.9
2.9E+008 47837 28.31 44.5 38.25
3.7E+008 52597 24.35 55 -29.9
2.4E+008 36334 25.35 37.5 24.3
3.6E+008 60503 29.13 54.95 -42.35
4.6E+008 71837 27.4 31.5 21.4
5.8E+008 112753 32.91 39.85 30.65
2.3E+008 41194 29.74 15 6.8
9.8E+008 96157 16.1 33 16.6
2.5E+008 40589 25.99 30.95 10.95
2.7E+008 52695 31.92 20.25 12.35
3.9E+008 65621 26.49 46 12.9
4.7E+008 121954 40.48 50.15 22.15
2.2E+008 34627 23.73 33.75 -7.05
2.0E+008 35430 26.96 30.2 -19.95
2.3E+008 43789 28.59 44 31
2.2E+008 35894 24.54 34.5 -18.6
1.7E+008 35291 31.16 19.85 -4.4
2.9E+008 53274 27.15 23.2 0.05
4.5E+008 87724 29.38 45 -37.05
3.4E+008 55454 25.22 27.7 14.2
2.5E+008 48997 30.31 37.5 32.7
1.0E+008 16918 24.46 13.9 8.9
1.2E+008 24842 30.66 14 5.25
1.9E+008 31704 25.3 15.2 -3.15
1.5E+008 27492 26.88 19.75 -3.05
1.6E+008 28410 25.84 19.2 7.5
3.1E+008 68279 33.26 32 -16.55
2.4E+008 67298 42.17 47.85 -29.95
1.7E+008 30351 27.29 28 -13.45
2.4E+008 35116 22.52 29.7 16.25
2.7E+008 40349 22.1 28 13.5
3.5E+008 54224 22.89 43.15 -8.4
3.1E+008 56837 27.36 31.3 -8.25
2.3E+008 35891 23.67 22.1 -5
2.9E+008 46015 24.41 46 -29.8
4.1E+008 66200 24.8 53 -1.45
3.3E+008 69695 33.19 25.5 -4.55
3.3E+008 60724 29.06 49 -40.85
2.1E+008 45323 34.25 40.9 -28.6
2.9E+008 41635 24.01 33.3 -4.65
1.9E+008 36971 31.14 30.55 -11.95
4.8E+008 227203 77.32 19.95 -3.9
2.0E+008 35497 28.69 36.2 22.1
1.4E+008 25661 30.64 36.4 -16
2.8E+008 59989 35.35 31.8 13.8
1.9E+008 46265 38.94 28.95 -17.85
1.6E+008 25657 26.33 18.85 3.7
2.6E+008 44157 28.03 47.5 -35
3.0E+008 72631 40.74 29.9 -3.55
3.1E+008 49182 26.53 40 25.55
2.2E+008 30024 22.3 37.75 -19.35
3.2E+008 60368 30.87 25 6.2
3.2E+008 76711 39.41 33.5 25.7
2.4E+008 45717 31.14 28.85 -5.45
1.4E+008 26696 29.91 22.85 2.2
2.0E+008 29884 24.86 26.4 -2.65
2.3E+008 46776 32.67 34.2 -26
2.1E+008 33277 25.4 21.85 11.65
4.0E+008 53939 21.9 51.15 -4
4.6E+008 82869 30.04 61.6 -17.2
2.0E+008 35537 29.48 18.7 5.95
2.6E+008 55948 35.6 27.65 -1.8
5.4E+008 161695 49.47 57.85 52.75
2.6E+008 79614 48.68 25.95 20.15
1.4E+008 28361 31.15 21.75 -9.7
2.1E+008 35628 27.46 19.3 -1.2
3.2E+008 94594 46.15 18.95 1.95
81866348 27101 51.68 9.1 -1.2
2.6E+008 54122 31.81 31.5 20.45
2.2E+008 59025 40.52 24.8 15
2.7E+008 55145 30.88 28.3 17.2
2.3E+008 60644 37.75 34.4 21.8
2.3E+008 44005 27.56 22.8 -7.6
2.1E+008 31445 21.81 22.75 -11.95
2.7E+008 78913 42.98 20.15 -9.35
2.7E+008 42886 23.53 32 -10.05
3.0E+008 70007 34.76 33.3 22.75
2.9E+008 54191 26.97 51 42.45
4.0E+008 102465 36.95 53.3 -25.15
2.7E+008 69474 37.96 27.15 -14.45
3.4E+008 51469 22.6 48.4 -9.35
2.3E+008 37733 23.96 38.45 -9.05
3.8E+008 68819 26.65 44.35 36.35
3.4E+008 67248 29.27 42 -24.9
5.3E+008 135137 37.59 66.9 -34.5
3.4E+008 113681 50.73 35.7 -30.2
2.6E+008 53729 31.98 26.85 6.8
2.5E+008 56339 35.57 56.75 -42.95
3.0E+008 64449 33.52 70.8 61.9
2.7E+008 54744 30.86 33 -12.15
2.7E+008 63292 35.81 58.9 -48.2
1.4E+008 33081 36.21 16.4 -8.4
2.1E+008 48678 36.22 30.2 -18.45
2.2E+008 59050 42.12 22.5 6.25
1.8E+008 36129 31.54 18.35 -10.1
1.6E+008 29868 30.42 25.9 -21.55
1.9E+008 33812 29.11 12.55 4.4
2.8E+008 41751 23.95 37.9 19.75
1.5E+008 20556 21.67 31.25 -11
3.7E+008 85385 36.73 25.55 12.15
2.3E+008 31855 21.7 37.9 -2.05
4.1E+008 98497 37.28 46 42.55
2.1E+008 48855 35.16 28 19.7
2.1E+008 78859 56.11 25 -12.8
1.8E+008 41152 33.75 33.8 -19.8
2.2E+008 30795 21.06 32.95 -20.3
2.4E+008 38165 24.16 25.05 -0.65
2.5E+008 47269 28.71 29.05 12.25
1.8E+008 37562 32.46 28 -14.45
3.8E+008 142175 57 20.35 6.4
3.3E+008 82735 38.03 39.95 31.1
2.0E+008 40704 29.98 28.9 19.05
3.0E+008 77617 37.84 35.65 -24.65
2.0E+008 44702 32.43 24.45 20.3
1.9E+008 42549 32.39 16.1 7.1
4.7E+008 137566 42.06 30.8 -24.75
2.8E+008 46523 24.45 20.4 -15.25
3.5E+008 55355 23.8 29.95 -4.9
4.2E+008 84095 29.83 25.5 -9.95
3.8E+008 75426 29.73 20.75 17.4
6.9E+008 182439 39.06 36.8 -18.05
8.0E+008 215941 41.23 42 -25.9
1.7E+009 430424 39.22 81.55 -63.6
3.1E+008 50777 27.37 30 -15.85
1.7E+008 26401 25.86 28.95 -9.15
1.9E+008 36757 31.24 30.75 5.2
1.7E+008 28933 27.7 25.45 -5.7
1.9E+008 38890 33.35 50.35 -17
3.7E+008 147303 66.06 34.4 -29
2.3E+008 34065 24.56 47.75 27.2
1.5E+008 19573 21.3 24.9 10.35
2.3E+008 38203 27.21 50.95 16.1
3.5E+008 64317 29.79 34.4 18.55
3.0E+008 51246 27.29 53.4 18.65
5.3E+008 121241 36.55 120.8 -85.55
8.8E+008 89874 17.02 106.1 -5.95
3.1E+008 55491 29.71 68.25 -33.25
1.2E+009 501033 70.24 96 -78.85
1.5E+008 28206 32.62 15 3.25
1.8E+008 33647 32.66 33 -12.6
80182705 18263 39.94 15.1 -3.1
2.9E+008 53480 32.18 23.9 11.8
2.3E+008 36337 26.74 22.6 17.95
3.4E+008 69175 34.66 42.4 29
4.2E+008 158857 62.99 25.3 -7.75
3.4E+008 66734 32.54 37 19.25
2.2E+008 44730 33.72 34.85 -24.55
3.0E+008 53501 30.05 43.9 5.95
2.1E+008 29907 23.79 33.95 2.35
2.3E+008 37853 27.48 29.95 -14.4
2.3E+008 22421 16.6 46.8 -22.55
3.3E+008 39378 20.06 56.4 -19.05
3.0E+008 30632 16.85 58.9 46.5
2.7E+008 47253 28.89 52.65 -39.3
3.5E+008 51208 25.14 71 -43.25
1.7E+008 23102 22.91 22 -3.1
3.1E+008 57194 31.45 32.45 -21.25
3.1E+008 58653 32.32 40 -15.4
6.6E+008 94826 25.11 78.7 52.05
2.9E+008 51471 30.24 26.4 -2.6
3.3E+008 70625 35.68 29.4 4.4
2.9E+008 53883 31.04 29.5 13.05
4.5E+008 92543 33.87 30.55 3.2
9.4E+008 143461 24.98 47 33.15
2.8E+008 38197 21.22 41.05 -7.1
2.6E+008 61473 37.45 55.95 -26.6
3.2E+008 68594 34.06 33 6.85
3.7E+008 48072 20.28 53.2 15.35
1.1E+009 200475 29.81 119.7 4.2
2.5E+008 37268 22.75 35.6 25.6
2.5E+008 38332 22.74 29.8 -8.6
2.8E+008 67635 36.06 41 -33.6
3.0E+008 51249 26.14 41.85 -24.2
9.9E+008 305588 46.29 97.2 88.3
1.5E+009 413867 39.23 108.95 -10.25
3.3E+008 99474 41.68 29.3 -20.6
3.7E+008 72598 27.61 42 -20.8
6.3E+008 156755 35.7 43.55 8.8
5.6E+008 182932 44.81 45.45 37.1
4.2E+008 122948 38.98 60.1 43.4
3.2E+008 25217 10.37 31.4 -8.1
1.6E+008 27557 22.22 23.15 0.6
1.3E+008 33927 33.14 14.95 7.3
4.1E+008 190230 59.43 42.5 20.3
2.2E+008 50025 28.82 50 -43.25
3.0E+008 63076 27.77 52.75 -34.85
2.2E+008 26651 16.16 31.6 -12.1
2.5E+008 33637 17.98 36.1 -11.75
2.5E+008 38927 21.66 31.45 -25.2
6.2E+008 210687 46.72 38.85 25.3
4.4E+008 98971 30.03 32 24
4.0E+008 131132 43.18 53.7 50.85
2.1E+008 25255 15.09 34.85 14.55
1.7E+008 34170 26.15 42 -34.2
2.0E+008 42883 28.16 33.8 3.75
2.1E+008 59188 35.95 18.85 -11
3.5E+008 92572 34.67 31.05 14.7
2.2E+008 77443 22.87 30.55 12.35
1.4E+008 49770 22.92 32.2 -16.75
1.7E+008 27845 21.28 22 -12.5
2.3E+008 46441 25.41 43.8 -6
3.4E+008 111631 42.03 35 10.05
3.0E+008 70750 29.79 33.65 8.75
3.4E+008 104330 39.8 35.85 -17.35
2.2E+008 52244 30.79 31.2 2.3
3.3E+008 108304 42.03 25.75 13.35
5.2E+008 169914 41.66 27 24.2
2.3E+008 72831 40.11 27.35 22.1
2.2E+008 81154 45.23 21.45 5.3
16322439 4820 35.94 11.15 4.25
1.6E+008 32166 24.88 23.8 -7.55
1.7E+008 33432 24.36 26.6 -17.35
3.0E+008 105188 43.18 25 7.65
2.5E+008 62873 31.57 33.8 -9.75
3.8E+008 109699 35.58 60.55 36.7
1.9E+008 52856 34.17 22.6 9.1
2.1E+008 49586 29.41 22.8 -6.45
5.7E+008 198776 42.94 37.1 -5.7
7.1E+008 259304 44.91 56.6 52.4
9.9E+008 329495 40.11 77.8 53.25
3.0E+008 121568 45.75 27.5 19
2.4E+008 93315 43.6 16.95 6.1
2.3E+008 95423 46.26 30.4 20.9
1.4E+008 38268 29.04 16 -4.3
2.6E+008 98602 41.74 28.95 16.3
2.1E+008 86796 46.12 19.95 15.2
2.1E+008 64667 33.7 17 2.65
3.0E+008 98989 35.77 34.9 30.6
2.4E+008 101176 44.66 19.1 16.95
1.4E+008 35830 25.5 19.75 10.8
1.9E+008 60442 32.56 18.5 11.8
1.7E+008 57626 33.64 31 19.35
1.2E+008 25169 20.16 15.25 1.95
1.1E+008 23382 20.3 19.45 2.05
1.2E+008 33618 27.41 31.35 -25.1
1.5E+008 58005 38.11 20.7 10.75
1.4E+008 35501 24.92 19 -5.3
1.5E+008 37652 24.8 20.8 9.05
97884863 30844 30.94 10.9 -0.35
1.7E+008 43359 25.38 19.2 -13.2
1.2E+008 23440 19.46 13.05 0.2
1.3E+008 32822 25.44 26 13.15
1.0E+008 33431 31.49 13.7 -6.6
1.2E+008 28734 23.41 17 2.4
2.5E+008 100309 39.34 11.35 1.2
1.9E+008 53659 28.04 17 3
1.6E+008 42552 26.44 22 10.35
2.0E+008 70227 33.82 21.7 -14.8
1.8E+008 52270 30.1 25 -16.25
4.7E+008 147622 32.59 33.4 23
2.3E+008 51576 22.17 20.8 -6.3
1.3E+008 39616 30.37 11.95 5.8
1.2E+008 25946 21.5 28.9 -1
1.4E+008 28554 20.14 14.9 -1.65
1.9E+008 38470 20.48 21.2 -2.2
2.9E+008 76237 26.12 27.85 23.7
2.5E+008 81927 32.48 28.55 -8.85
2.1E+008 53423 24.68 28 23.1
4.3E+008 165980 37.5 32.8 -18
4.0E+008 185253 45.05 35.3 -28.4
2.6E+008 105364 41.28 31 -24.75
2.1E+008 38063 18.57 19.4 4.05
2.5E+008 57271 23.11 24.9 -3.7
2.7E+008 103439 39.26 22.9 -10.75
2.8E+008 119000 44.33 51.7 -30.9
59625420 13213 23.75 12.6 -6.1
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1469.95 1490 1469.95 1483.7 1480.77 35017 2876
29-Dec-16 1456 1468.65 1452.2 1466.3 1462.353 107735 2554
28-Dec-16 1450 1467 1448.55 1452.15 1457.091 32455 2203
27-Dec-16 1424 1447.9 1405 1443.1 1427.941 71585 3796
26-Dec-16 1446.05 1463.15 1399 1405.1 1427.913 84619 4876
23-Dec-16 1451.45 1460 1440 1445.35 1449.682 35240 2014
22-Dec-16 1465.8 1466.9 1443.4 1448.8 1450.162 40148 2229
21-Dec-16 1456 1474 1446 1465.95 1461.417 37351 2474
20-Dec-16 1482.85 1487.05 1445.1 1449 1461.012 75100 2698
19-Dec-16 1467.5 1493.8 1460 1474.7 1477.888 40454 2080
16-Dec-16 1490 1490 1462.6 1468.55 1470.348 43760 2517
15-Dec-16 1484.75 1490.45 1471.05 1479.35 1479.13 51283 3002
14-Dec-16 1509 1509 1482.4 1486.15 1491.094 34428 1915
13-Dec-16 1510 1510 1478.8 1492.1 1487.472 93856 3882
12-Dec-16 1514.9 1522.85 1494.9 1502.8 1509.709 27345 1669
9-Dec-16 1529.1 1529.1 1505.05 1515.8 1514.542 35754 2386
8-Dec-16 1515 1527 1505.85 1523.1 1517.838 56280 3366
7-Dec-16 1540 1544.85 1501.6 1507.7 1521.269 78164 5084
6-Dec-16 1545 1547 1525 1528.05 1534.956 55684 2527
5-Dec-16 1500 1540 1496.6 1536.6 1528.496 85313 5345
2-Dec-16 1510 1512.05 1485 1488.7 1494.199 52727 3678
1-Dec-16 1510 1537 1500 1513.25 1518.455 79071 4460
30-Nov-16 1536.7 1545.55 1497.55 1503.2 1520.889 82094 4326
29-Nov-16 1509.7 1523 1488 1517.05 1509.853 64568 3436
28-Nov-16 1508 1518.85 1486.15 1504.75 1499.946 69565 3970
25-Nov-16 1470 1518 1447.5 1509.3 1492.193 108574 6101
24-Nov-16 1487.3 1493.95 1453 1460.3 1472.844 60145 4174
23-Nov-16 1420 1494 1417.1 1487.3 1463.155 133268 9143
22-Nov-16 1405 1416 1404.1 1413.45 1409.856 55756 3267
21-Nov-16 1430 1433 1391.3 1398.15 1407.469 50244 2838
18-Nov-16 1423 1426.7 1409.7 1417.3 1419.875 149923 3465
17-Nov-16 1412 1437.7 1405 1413 1421.877 81051 4492
16-Nov-16 1455 1457.75 1393 1407.55 1410.227 118180 6988
15-Nov-16 1470 1470 1425 1440.2 1442.991 82820 5203
11-Nov-16 1495 1495.6 1455 1460.15 1471.7 85077 5372
10-Nov-16 1545 1548.8 1487.1 1493.2 1513.247 142654 7247
9-Nov-16 1426 1563.1 1383.5 1529.05 1515.89 391311 20339
8-Nov-16 1521.5 1545.7 1500 1509.3 1517.294 105909 4948
7-Nov-16 1524 1535 1490.1 1519.4 1517.099 327846 14159
4-Nov-16 1460 1461.95 1394 1420.9 1414.142 182673 10164
3-Nov-16 1495 1501.5 1468 1473.55 1482.109 80003 3957
2-Nov-16 1511 1524 1492.05 1495.5 1503.209 83706 3626
1-Nov-16 1527 1543 1509 1513 1524.97 71162 4074
30-Oct-16 1502.5 1529.3 1501 1517.9 1516.189 21407 1517
28-Oct-16 1490.25 1505.8 1485.05 1490.3 1495.242 47639 2228
27-Oct-16 1505 1505.05 1475.25 1485 1485.505 50541 3107
26-Oct-16 1524.7 1537.4 1501.1 1508.6 1519.638 90128 5024
25-Oct-16 1530 1544.7 1520 1524.7 1531.754 46290 2134
24-Oct-16 1502.1 1538.65 1500.2 1529.6 1524.333 91272 4527
21-Oct-16 1503 1518 1493.25 1498.9 1502.123 37390 2243
20-Oct-16 1520 1521.95 1499.95 1501.8 1508.625 42384 2146
19-Oct-16 1485.05 1517.9 1485.05 1512.05 1504.334 101048 4450
18-Oct-16 1450 1491 1450 1481.75 1468.278 55326 4184
17-Oct-16 1474.9 1475.55 1444 1447.6 1456.546 65316 3375
14-Oct-16 1485 1493.1 1453.5 1464.3 1461.212 282505 4419
13-Oct-16 1520 1520 1475.3 1480.4 1490.509 78407 3135
10-Oct-16 1513.75 1523.2 1500 1516.25 1512.513 56611 3293
7-Oct-16 1488 1503.4 1485.75 1498.75 1497.553 153370 5061
6-Oct-16 1499.9 1502.75 1482 1484.65 1491.341 164225 6684
5-Oct-16 1491.5 1502.5 1484.95 1491.2 1494.444 88256 3531
5-Oct-16 1491.5 1502.5 1484.95 1491.2 1494.444 88256 3531
4-Oct-16 1496 1509.2 1483.4 1489.75 1499.698 103624 3847
3-Oct-16 1490 1507.25 1486 1494.25 1497.738 98058 4631
30-Sep-16 1465 1489.5 1460 1485.45 1478.215 126566 5341
29-Sep-16 1524.9 1530 1455.2 1469.5 1486.849 119721 5342
28-Sep-16 1501.1 1530 1501.1 1516.55 1522.039 54396 2425
27-Sep-16 1498.1 1519.6 1496 1513.9 1506.022 136108 5584
26-Sep-16 1492.55 1504 1466.1 1495.05 1487.77 95362 4927
23-Sep-16 1529 1530 1484.05 1488.75 1499.748 124894 5652
22-Sep-16 1558 1559 1517.8 1528.3 1532.602 80562 4042
21-Sep-16 1553.8 1560.85 1541.75 1546.35 1553.627 63616 2976
20-Sep-16 1540 1559.95 1535.1 1548.75 1550.095 57894 2615
19-Sep-16 1544.9 1554.4 1531.15 1542.8 1541.224 113118 5912
16-Sep-16 1546.5 1556 1532 1538.05 1546.713 101853 4935
15-Sep-16 1535 1554.9 1530 1545.25 1543.742 117352 5264
14-Sep-16 1533 1549.9 1524 1534.95 1537.628 49736 2822
12-Sep-16 1569.9 1570 1525.95 1533 1544.359 85995 3832
9-Sep-16 1585 1590 1562.45 1568.2 1577.048 71964 3475
8-Sep-16 1544.3 1585 1539.6 1579.4 1565.506 103519 4966
7-Sep-16 1540 1551.1 1535 1541.85 1543.584 45525 2715
6-Sep-16 1530 1538 1514.5 1535.5 1531.12 66536 4370
2-Sep-16 1510 1525 1508.5 1516.1 1517.107 76174 3577
1-Sep-16 1486 1510 1481.85 1501.6 1492.335 90626 4511
31-Aug-16 1515 1531 1481 1483.65 1504.654 114477 5862
30-Aug-16 1490 1515 1484.2 1509.5 1501.214 81298 3793
29-Aug-16 1510 1510 1472 1479.8 1484.745 170785 8549
26-Aug-16 1532 1541 1510 1512.25 1523.045 153108 5330
25-Aug-16 1532 1534.9 1509 1522.6 1525.39 111835 4962
24-Aug-16 1553 1553 1505 1521.1 1521.933 207155 11554
23-Aug-16 1540 1557 1530 1554.65 1546.417 75135 3852
22-Aug-16 1570 1575 1541 1545.2 1550.352 82110 5440
19-Aug-16 1598 1599 1570 1577.25 1581.165 47427 2500
18-Aug-16 1598 1607.65 1582.5 1589.9 1595.9 54607 2512
17-Aug-16 1589.9 1604 1572.5 1595.3 1594.555 67410 3515
16-Aug-16 1581.15 1600 1578.5 1589.55 1590.57 61650 3539
12-Aug-16 1585 1595 1568.5 1578.85 1581.883 235868 4896
11-Aug-16 1564 1586 1551 1580.05 1570.785 175158 9484
10-Aug-16 1600 1608 1540.1 1545.05 1566.947 454668 23446
9-Aug-16 1711 1729.5 1598 1607.6 1656.017 775754 46310
8-Aug-16 1687 1711 1672.5 1692.75 1694.057 57559 3425
5-Aug-16 1673 1692.95 1660 1674.55 1677.468 144822 2369
4-Aug-16 1683 1683 1643.3 1657.5 1658.421 68206 4435
3-Aug-16 1734 1734 1674.1 1679.75 1688.932 51830 3491
2-Aug-16 1747.8 1747.8 1698.05 1704.35 1714.278 55396 3327
1-Aug-16 1741 1746.5 1707.75 1723.35 1723.707 45133 2444
29-Jul-16 1705 1750 1705 1740.75 1730.701 80389 4231
28-Jul-16 1730 1741.45 1696 1704.05 1715.171 73244 4506
27-Jul-16 1699.05 1739 1670 1718.9 1709.052 104181 4994
26-Jul-16 1719.9 1720 1694 1699.85 1699.909 66030 5162
25-Jul-16 1716 1721.25 1700 1717.2 1713.016 57727 2975
22-Jul-16 1685 1703 1677.3 1698.85 1693.031 34605 2660
21-Jul-16 1729.95 1736.95 1681.5 1685.35 1706.603 93200 8873
20-Jul-16 1699.9 1724.9 1692.5 1713.6 1706.932 83064 6990
19-Jul-16 1678 1698 1665 1690.4 1684.23 61750 4231
18-Jul-16 1670 1689.7 1660 1665.15 1676.326 56989 3409
15-Jul-16 1659 1687.8 1650.6 1670.5 1673.493 71917 4969
14-Jul-16 1649.9 1660 1640.1 1657.9 1653.8 39307 3297
13-Jul-16 1680 1684 1643 1649 1663.758 50567 3606
12-Jul-16 1670 1684.8 1661 1672.05 1672.888 79978 5380
11-Jul-16 1651 1673.6 1649.9 1668.95 1661.704 69907 4001
8-Jul-16 1700 1710 1625 1637.3 1658.346 397416 19459
7-Jul-16 1563 1695.95 1551.05 1657.3 1635.936 154114 7087
5-Jul-16 1568.05 1568.05 1549 1559.85 1558.38 35952 2473
4-Jul-16 1560.9 1573.3 1555 1564.35 1565.25 71771 3726
1-Jul-16 1546.5 1558.95 1542.6 1548.3 1551.042 50166 3142
30-Jun-16 1536.05 1553.85 1532.2 1537.35 1542.795 57958 4189
29-Jun-16 1551 1555.2 1525 1532.95 1539.951 66497 4228
28-Jun-16 1488 1548.9 1479 1543.3 1522.678 194619 12244
27-Jun-16 1475 1487 1460.6 1478.4 1476.664 113502 5371
24-Jun-16 1468 1471.5 1438.45 1462.9 1457.599 110199 4556
23-Jun-16 1475 1493.25 1468.1 1485.2 1482.879 112190 6678
22-Jun-16 1457.95 1468.7 1446.55 1464.6 1459.322 60824 3341
21-Jun-16 1475 1475 1444.2 1449.5 1456.422 36733 2064
20-Jun-16 1455 1475.85 1445.05 1460.95 1459.884 51402 3363
17-Jun-16 1461.05 1474.95 1455.9 1464.45 1463.111 52496 3355
16-Jun-16 1472 1472.95 1453.75 1465 1461.041 210348 5028
15-Jun-16 1460 1465.25 1446.3 1462.65 1463.566 200505 2776
14-Jun-16 1459.9 1461.4 1445 1450.8 1451.836 42995 2101
13-Jun-16 1437 1464 1430 1453.15 1450.588 98109 5013
10-Jun-16 1429.8 1453.9 1424.2 1437.1 1441.329 112694 5249
9-Jun-16 1420 1440 1398 1427.95 1424.435 155342 6871
8-Jun-16 1438.15 1442.25 1420 1430.5 1430.007 67300 3587
7-Jun-16 1406 1443 1394 1435.05 1422.883 167689 8197
 6-Jun-16 1474.85 1474.85 1413 1418.85 1436.737 155954 8923
3-Jun-16 1475 1481.45 1446 1449.05 1456.38 124290 7072
2-Jun-16 1490 1495.85 1466 1475.85 1474.614 86105 4920
1-Jun-16 1480 1499 1478.5 1488.9 1490.175 64126 4442
31-May-16 1470 1494.9 1463.8 1474.4 1477.228 119623 7637
30-May-16 1499 1500 1455 1467.8 1469.183 804063 5695
27-May-16 1475 1534.9 1475 1480.7 1502.828 330409 15709
26-May-16 1480 1489 1462 1470.1 1470.747 109218 4910
25-May-16 1490 1494.95 1468.5 1473.25 1476.502 93554 4828
24-May-16 1466.5 1503 1443.75 1465.75 1474.038 336599 12503
23-May-16 1526.95 1526.95 1450.55 1466.5 1496.561 185250 10717
20-May-16 1620 1627.5 1496.5 1505.15 1536.68 527617 36165
19-May-16 1650 1688 1637.45 1655.8 1661.472 350739 21616
18-May-16 1613 1646 1603.05 1632.45 1630.823 138560 5095
17-May-16 1609.5 1623.9 1602.85 1613.35 1615.222 40415 3247
16-May-16 1602 1608.95 1572.6 1604.1 1596.061 262454 5165
13-May-16 1602.1 1616.85 1584 1587.95 1593.112 47934 2684
12-May-16 1602.4 1621.4 1597 1613.65 1613.122 45480 3865
11-May-16 1608 1610.85 1590 1593.3 1600.868 32142 2345
10-May-16 1606.2 1619.35 1597.65 1614.7 1611.699 32096 2300
9-May-16 1593 1609.95 1593 1604.65 1603.972 30982 2379
6-May-16 1605.8 1609.35 1579.5 1586.6 1588.339 41761 2382
5-May-16 1580.4 1611.95 1580.4 1605.3 1603.634 61156 3904
4-May-16 1569.9 1591.5 1562 1578.35 1578.127 55000 4106
3-May-16 1624.8 1633 1572.1 1579.15 1602.982 93599 6214
2-May-16 1619 1626.85 1605.1 1617 1618.892 47774 3999
29-Apr-16 1587 1617.65 1569.6 1607.75 1604.788 93924 6167
28-Apr-16 1570 1585.4 1561 1577.15 1577.533 57618 3972
27-Apr-16 1579 1580 1553.55 1570.2 1565.461 50058 3865
26-Apr-16 1541 1583 1527.8 1577.3 1562.85 68502 5755
25-Apr-16 1550 1556 1536 1541.8 1543.426 31163 2204
22-Apr-16 1567 1569 1540.7 1558.15 1558.063 50099 3914
21-Apr-16 1588 1588 1550.8 1558.8 1566.349 47275 3142
20-Apr-16 1576 1590 1556.5 1572.25 1571.301 76018 4783
18-Apr-16 1547 1596.35 1546.1 1571.1 1570.154 109661 7035
13-Apr-16 1540.1 1566.75 1537 1543.85 1553.093 87924 6585
12-Apr-16 1528 1543.95 1528 1535.7 1536.414 54688 3367
11-Apr-16 1545 1549.85 1502 1517.5 1516.59 99944 6750
8-Apr-16 1505.55 1553.2 1501.95 1540.75 1537.764 202021 11738
7-Apr-16 1491 1521.45 1488.5 1506.55 1506.93 206258 13432
6-Apr-16 1470 1492 1466.5 1485.55 1478.029 90481 4957
5-Apr-16 1465 1478.25 1447 1463.05 1465.349 297254 7135
4-Apr-16 1475 1475 1434.4 1461.3 1450.96 143493 8262
1-Apr-16 1480.9 1482.05 1452.5 1465.4 1465.312 160255 10435
31-Mar-16 1497.65 1502.55 1470 1480.25 1484.114 280008 14276
30-Mar-16 1443 1489.4 1418.1 1474.5 1453.022 624392 31248
29-Mar-16 1476.2 1494 1294.05 1401.45 1365.91 2092826 106238
28-Mar-16 1544 1544.5 1490 1495.2 1506.448 255583 13745
23-Mar-16 1562 1562 1518 1524.5 1531.916 183385 11903
22-Mar-16 1541 1564.4 1536.8 1549.75 1552.404 244826 13297
21-Mar-16 1570 1570 1502.2 1535.35 1533.509 466695 26320
18-Mar-16 1673 1673 1539 1558.9 1580.771 717359 44324
17-Mar-16 1756 1765.85 1665 1674.5 1707.335 637308 22901
16-Mar-16 1735.5 1753.25 1698.75 1748.5 1727.266 186805 13524
15-Mar-16 1800 1800 1720 1726.6 1756.621 312585 22441
14-Mar-16 1857.55 1874.3 1852 1868.5 1864.49 27136 2169
11-Mar-16 1830 1863.55 1812.75 1857.55 1840.717 57759 4279
10-Mar-16 1830 1830.5 1798 1820.95 1818.171 37920 2497
9-Mar-16 1834 1846.6 1818.05 1826.9 1827.53 55933 3983
8-Mar-16 1781 1835 1762 1816.7 1815.472 9820874 5536
4-Mar-16 1790 1795.25 1771.1 1780.2 1783.433 49746 2936
3-Mar-16 1780 1811.95 1766.3 1786.95 1784.648 70146 4935
2-Mar-16 1770 1817.95 1760.05 1782 1790.302 95626 6951
1-Mar-16 1760 1780.75 1735.25 1760.75 1762.278 40686 2891
29-Feb-16 1727.65 1775.4 1694.1 1752.15 1740.449 53016 4734
26-Feb-16 1770 1785 1719 1727.65 1738.382 91983 4355
25-Feb-16 1765.05 1798 1742.95 1758.15 1772.382 41536 3924
24-Feb-16 1771.05 1780 1738.55 1762.15 1768.31 351502 4160
23-Feb-16 1815 1820 1763 1776.7 1785.701 35621 2853
22-Feb-16 1799 1817 1784.45 1810.95 1807.905 37140 2744
19-Feb-16 1777.2 1802 1743 1782.95 1777.468 83537 5229
18-Feb-16 1755 1786.95 1733 1777.15 1758.241 84072 6960
17-Feb-16 1770 1770 1693.15 1730.7 1722.843 124108 10447
16-Feb-16 1803 1813 1747.15 1755.2 1776.815 64711 5891
15-Feb-16 1796 1836.05 1779.95 1797.5 1809.217 59494 4950
12-Feb-16 1795 1809.95 1726.25 1751 1745.868 329517 5637
11-Feb-16 1850 1876 1781.6 1793.35 1817.21 195435 5078
10-Feb-16 1900 1904.75 1845 1862.8 1870.189 170465 10465
9-Feb-16 1814.9 1911.55 1795 1904 1867.677 168623 11946
8-Feb-16 1816.15 1848.35 1781 1818.9 1816.752 158317 10451
5-Feb-16 1660 1829.85 1603.2 1801.45 1739.832 433047 27094
4-Feb-16 1705 1718.95 1617.55 1652.1 1651.927 96078 8423
3-Feb-16 1706 1713.05 1683 1699.7 1701.041 29821 2041
2-Feb-16 1706.35 1733 1700.05 1706.15 1715.284 48866 4376
1-Feb-16 1778 1778 1696.05 1701.35 1727.474 58151 4352
29-Jan-16 1705 1719.95 1693.7 1710.25 1705.687 36311 2682
28-Jan-16 1699 1719 1681.45 1707.05 1703.249 26991 2631
27-Jan-16 1720 1724.75 1662.4 1689.8 1694.24 47572 4518
25-Jan-16 1735 1737 1696 1699.25 1712.717 22652 1961
22-Jan-16 1695 1727 1693 1716.75 1714.826 27385 2454
21-Jan-16 1695.65 1699.45 1677.8 1683.2 1687.081 39374 3259
20-Jan-16 1699 1704.4 1680 1691.55 1688.768 25792 2137
19-Jan-16 1710 1724 1695.15 1699.75 1708.299 36557 2947
18-Jan-16 1699 1733 1678.5 1702.8 1710.484 43195 2789
15-Jan-16 1719 1724 1693.2 1700.65 1704.768 35979 3209
14-Jan-16 1667 1725 1635.35 1717.95 1693.216 100089 4856
 13-Jan-16 1705.15 1719 1647.9 1667.6 1673.081 64375 4233
12-Jan-16 1707.25 1718.5 1692.65 1701.8 1702.571 32455 2712
11-Jan-16 1719.75 1719.75 1693 1702.3 1704.054 31578 2398
8-Jan-16 1743 1745.1 1705.5 1712.7 1725.271 75122 5454
7-Jan-16 1755.05 1769.35 1710.55 1718.3 1742.479 96194 5206
6-Jan-16 1785 1785.75 1745 1754.15 1774.267 130128 4276
5-Jan-16 1803 1806.25 1777 1782.7 1787.439 43121 4050
4-Jan-16 1840 1840 1788 1797.8 1807.237 49411 3787
1-Jan-16 1833 1858.15 1833 1845.5 1848.686 26684 1786
31-Dec-15 1839 1844.9 1818.8 1837.8 1831.226 33940 3046
30-Dec-15 1850 1850 1832 1835.45 1838.046 101533 2216
29-Dec-15 1860 1865 1831.65 1843.95 1847.917 55405 3692
28-Dec-15 1810 1846.95 1809.55 1841.15 1829.688 55481 2568
24-Dec-15 1813.5 1822 1801.8 1805.45 1811.645 24599 1819
23-Dec-15 1801 1812.9 1792.4 1804.05 1803.431 30230 2063
22-Dec-15 1800 1808 1783.2 1785.75 1793.177 38413 2222
21-Dec-15 1790.1 1813.65 1788.85 1801.75 1802.142 44233 4101
18-Dec-15 1820.05 1834.8 1780.15 1785.6 1800.156 54953 4715
17-Dec-15 1832.05 1845.95 1799.7 1823.85 1818.868 73599 4590
16-Dec-15 1799.5 1832 1795.5 1826.45 1815.247 54730 3823
15-Dec-15 1752 1796 1745 1790.05 1751.458 427632 3585
14-Dec-15 1736 1758 1724.5 1747.35 1744.548 44971 2920
11-Dec-15 1737 1769.7 1727.85 1740.95 1743.408 71331 4557
10-Dec-15 1760.2 1760.2 1690.9 1736.1 1724.869 102229 7229
9-Dec-15 1806 1816.45 1747 1761.05 1768.289 119073 5780
8-Dec-15 1834 1834 1800 1803.3 1811.337 32090 2132
7-Dec-15 1814 1836.85 1809 1831.35 1823.406 34101 2594
4-Dec-15 1822 1835.8 1798.15 1805.8 1815.101 39952 3134
3-Dec-15 1872 1872 1815.65 1821.25 1836.496 50650 4141
2-Dec-15 1812.25 1878 1812.25 1870.7 1848.301 55040 4704
1-Dec-15 1802 1817.75 1794.05 1812.05 1805.765 34626 2465
30-Nov-15 1813 1820.05 1785 1790.8 1795.261 61600 3798
27-Nov-15 1864.9 1864.9 1806.45 1814.65 1820.299 41460 3052
26-Nov-15 1862 1862.95 1833 1837.35 1846.63 24632 2167
24-Nov-15 1841 1868.1 1830 1860.35 1852.353 52373 3604
23-Nov-15 1814 1845 1811.95 1839.75 1834.706 29213 2396
20-Nov-15 1810 1827 1790.75 1813.9 1810.757 32236 2696
19-Nov-15 1795 1817.95 1761.85 1806.5 1792.087 40193 3085
18-Nov-15 1809 1815.55 1774 1783.6 1791.894 40223 2787
17-Nov-15 1799 1832.4 1792.45 1798.2 1807.994 45633 3023
16-Nov-15 1790 1825.5 1761.7 1807.45 1797.568 41138 2977
13-Nov-15 1785 1796.15 1759.25 1776.85 1775.997 42975 3613
11-Nov-15 1805.1 1815.1 1795.1 1800.5 1803.527 14848 1192
10-Nov-15 1860 1870.75 1775.3 1790.55 1821.306 63924 4009
9-Nov-15 1811 1879.85 1811 1863.7 1852.527 45172 3469
6-Nov-15 1842 1864.95 1813.3 1853.2 1840.333 68323 4559
5-Nov-15 1855 1855 1833 1837.85 1842.578 77648 3220
4-Nov-15 1885 1894.05 1850 1859.35 1868.616 59481 4022
 3-Nov-15 1900.7 1910 1865.75 1873.5 1885.275 102122 6252
2-Nov-15 1930.5 1935 1870 1899.7 1890.627 61557 5098
30-Oct-15 1929.9 1943.15 1913.05 1926.05 1928.562 47343 3327
29-Oct-15 1915 1935 1907.75 1920.15 1923.376 60822 4403
28-Oct-15 1921.1 1947.4 1885.05 1910 1911.667 177829 11537
27-Oct-15 2015 2023 1932.9 1945.65 1984.055 379841 15940
26-Oct-15 2080 2096 2033.85 2053.4 2066.521 125727 4487
23-Oct-15 2081.1 2096.3 2071.2 2079.45 2081.256 30163 2258
21-Oct-15 2085.2 2085.2 2058.85 2061.3 2066.642 39778 3051
20-Oct-15 2097 2100 2058.7 2074.9 2078.394 52085 3816
19-Oct-15 2060 2098 2057.15 2068.85 2073.416 41657 3052
16-Oct-15 2106 2106 2025 2054.95 2051.462 155177 5803
15-Oct-15 2075 2110 2071.5 2099.2 2098.61 70985 4949
14-Oct-15 2033 2072 2025.75 2062 2045.858 878402 7929
13-Oct-15 2010.9 2040 2005 2023.3 2022.079 91121 3877
12-Oct-15 2060 2070 2003 2011.65 2030.063 34346 2775
9-Oct-15 2060 2069.55 2051.1 2056.05 2056.344 78439 3539
8-Oct-15 2076 2083.3 2028 2044.4 2041.668 164301 5673
7-Oct-15 2080.05 2103 2057.35 2066.7 2084.311 680322 3996
6-Oct-15 2085 2127 2066.5 2073.05 2092.253 64482 4726
5-Oct-15 2115 2123.95 2077 2083.1 2090.338 87307 5013
1-Oct-15 2056 2126.35 2037 2107.05 2095.217 153657 10646
30-Sep-15 2035 2055 2021 2033.35 2037.966 64199 4434
29-Sep-15 2014 2037.9 1977.9 2017.75 2017.79 143512 6897
28-Sep-15 1997 2066.6 1983.05 2033.5 2022.501 503990 8947
24-Sep-15 1946 2002 1946 1989.45 1986.809 185861 10706
23-Sep-15 1860 1931.8 1841.1 1921.3 1897.577 84490 4546
22-Sep-15 1890 1899 1858.65 1868.4 1878.677 34313 2082
21-Sep-15 1884 1902.75 1871.6 1881.25 1885.299 27048 2329
18-Sep-15 1870 1907.9 1866 1895.7 1891.068 60863 5193
16-Sep-15 1854.75 1863.45 1833.65 1844.95 1847.225 38864 2250
15-Sep-15 1840 1856.6 1823.9 1832 1844.946 207621 3282
14-Sep-15 1820 1845 1786.05 1839.8 1820.056 47609 3101
11-Sep-15 1830 1840 1802.6 1810.6 1820.072 42687 3275
10-Sep-15 1825 1829.75 1786 1820.55 1809.389 48301 3553
9-Sep-15 1836.25 1873 1819 1834.9 1841.892 42389 3234
8-Sep-15 1808 1838.25 1755 1821.25 1789.513 59407 4365
7-Sep-15 1870 1875 1800 1804.2 1828.518 56013 4076
4-Sep-15 1873 1893.35 1840.5 1859.25 1866.494 73303 4868
3-Sep-15 1885 1895.25 1851.1 1863.1 1867.027 53142 3358
2-Sep-15 1899 1908 1870 1880.7 1892.268 43956 3315
1-Sep-15 1910 1923.75 1851.5 1862.75 1886.846 68974 5941
31-Aug-15 1864.2 1938.85 1862.7 1928.85 1912.663 102448 6265
28-Aug-15 1925 1934.2 1840 1862.7 1892.785 94267 6998
27-Aug-15 1840.05 1910 1838.8 1898.5 1869.186 293958 6269
26-Aug-15 1845 1895 1804.45 1811.8 1844.188 99484 6425
25-Aug-15 1800 1845 1715.8 1829.45 1793.713 154182 9126
24-Aug-15 1830 1862.9 1785 1802.6 1823.298 89074 5549
21-Aug-15 1892.1 1918.4 1853.85 1875.4 1888.187 101539 5960
20-Aug-15 1820 1939.9 1815.5 1892.1 1893.834 294641 19024
19-Aug-15 1764 1808 1755 1795.35 1785.437 52393 3623
18-Aug-15 1815 1815 1750 1755.25 1771.573 60838 4876
17-Aug-15 1819.95 1819.95 1762.15 1793.45 1789.261 50935 3804
14-Aug-15 1760 1798 1760 1794.25 1784.506 41954 3280
13-Aug-15 1730 1773.9 1727.3 1757 1758.212 79176 6327
12-Aug-15 1700 1734 1681.55 1718.65 1716.238 65727 4126
11-Aug-15 1702 1709.9 1680.5 1697 1695.81 35890 2006
10-Aug-15 1700 1725 1680.5 1698.05 1709.497 63306 4242
7-Aug-15 1710 1710.95 1683.05 1694.95 1695.48 43269 2415
6-Aug-15 1691 1716 1684.85 1703.15 1705.788 71511 4655
5-Aug-15 1645.55 1684.35 1645.55 1680.1 1667.064 153019 3748
4-Aug-15 1675 1675.05 1634.75 1643.75 1650.313 78488 4841
3-Aug-15 1700 1710.15 1657 1663 1675.296 69076 3681
31-Jul-15 1631.2 1705 1630 1695.65 1675.224 119801 9382
30-Jul-15 1650 1658 1621.05 1626.4 1640.464 99459 5143
29-Jul-15 1616 1645 1590.4 1638.75 1618.331 165885 7690
28-Jul-15 1638 1641.5 1600 1609.3 1618.631 151013 7909
27-Jul-15 1680.1 1690.15 1603 1617.5 1642.269 241227 13309
24-Jul-15 1740 1751 1660 1672 1696.98 293029 17295
23-Jul-15 1832 1835 1716 1728.6 1751.345 472596 24466
22-Jul-15 1876 1910 1817.2 1824.05 1842.841 227128 9052
21-Jul-15 1979 1979 1876 1886.05 1911.491 103873 8507
20-Jul-15 1980 1985 1965 1978.55 1977.924 30516 1998
17-Jul-15 1973 1984.9 1962.05 1974.6 1973.544 46313 2562
16-Jul-15 1947 1960 1939.7 1954.7 1949.651 35480 2787
15-Jul-15 1936 1948.7 1920 1944.3 1935.819 49419 2834
14-Jul-15 1886 1919.9 1879.3 1914.9 1908.121 42423 2980
13-Jul-15 1880 1896.45 1866.95 1890.65 1883.342 35524 2645
10-Jul-15 1892 1893 1853.5 1871.45 1866.775 70715 4342
9-Jul-15 1875 1904.9 1875 1888.1 1891.577 28960 1956
8-Jul-15 1888 1909 1863.3 1875.7 1890.225 90272 4737
7-Jul-15 1927.3 1928 1889 1907.95 1906.45 42519 2405
6-Jul-15 1895 1928.05 1843.9 1920.4 1899.696 83277 4514
3-Jul-15 1900 1917 1893.1 1900.45 1905.628 70710 3802
2-Jul-15 1891 1899 1862.1 1869.7 1877.615 58616 3240
1-Jul-15 1890 1918.2 1873 1877.7 1898.766 72119 4606
30-Jun-15 1825 1892.35 1818 1886.85 1870.556 73650 6828
29-Jun-15 1836 1845 1801.8 1832.5 1828.891 52201 4586
26-Jun-15 1825.1 1851 1821 1836.9 1835.521 46750 3390
25-Jun-15 1810 1839.95 1807 1831.4 1826.039 79181 3241
24-Jun-15 1773 1814.7 1770.25 1805.15 1802.341 85292 4524
23-Jun-15 1817 1817 1766.6 1772.65 1783.84 62821 3893
22-Jun-15 1825 1851.15 1802 1811.1 1820.722 81273 5459
19-Jun-15 1800.15 1823.45 1776.45 1816.45 1799.267 87206 4814
18-Jun-15 1732 1800 1730.15 1788.55 1775.815 124006 4770
17-Jun-15 1696.05 1743.05 1695.95 1730.4 1712.404 164908 3429
 16-Jun-15 1715 1727.25 1675.65 1692.7 1693.662 49073 3124
15-Jun-15 1720 1725 1702.4 1712.25 1715.203 24001 1395
12-Jun-15 1710 1727.15 1693 1719.15 1711.611 43229 2631
11-Jun-15 1760 1772.5 1699.1 1706.55 1729.391 65913 3574
10-Jun-15 1770 1788 1751.6 1755.95 1767.898 44009 2488
9-Jun-15 1776.55 1779.35 1741.75 1766.35 1762.799 60783 4033
8-Jun-15 1780 1792 1765 1776.55 1776.538 33267 2528
5-Jun-15 1760 1779 1751.1 1771.6 1767.822 81814 3950
4-Jun-15 1795 1813.95 1728 1749.2 1768.954 116720 8219
3-Jun-15 1813.75 1819.8 1768 1794.9 1791.093 82585 4317
2-Jun-15 1795.5 1825.5 1794 1798.75 1813.244 354125 5214
1-Jun-15 1784 1814.2 1776.8 1789.75 1794.332 115346 6761
29-May-15 1750 1858.15 1728.4 1831.9 1808.038 355914 18027
28-May-15 1760 1765.8 1713.4 1745.7 1741.495 124160 5632
27-May-15 1750 1771.8 1729.6 1751.8 1753.609 59412 3166
26-May-15 1764.9 1797 1743.1 1751.65 1765.665 105178 5764
25-May-15 1750 1779 1738.7 1754.7 1764.45 84834 5074
22-May-15 1712.5 1741.7 1702 1735.6 1727.279 62928 3691
21-May-15 1744 1744 1698.95 1711.55 1708.804 152341 2986
20-May-15 1745.45 1745.45 1708 1722.6 1725.015 98023 6300
19-May-15 1735 1743.35 1696.5 1726.1 1717.694 78037 4121
18-May-15 1687 1745.5 1687 1733.8 1729.137 96502 5989
15-May-15 1640 1696 1637 1684 1672.682 150411 7839
14-May-15 1658 1658 1589.4 1632.8 1623.498 259118 14266
13-May-15 1770 1803 1680 1690.6 1733.681 345214 20111
12-May-15 1770 1771.4 1736.6 1749.25 1749.714 67236 3969
11-May-15 1769 1789.2 1730.95 1770.15 1764.433 51219 3825
8-May-15 1760 1786 1742.9 1771.05 1767.878 74352 11505
7-May-15 1760 1760 1692 1739.7 1722.132 91974 12183
6-May-15 1816 1817.35 1742.55 1755.85 1764.771 114932 10857
5-May-15 1815 1829.6 1798 1810.5 1812.666 108985 6972
4-May-15 1800 1823.35 1780 1815.25 1804.566 51081 7688
30-Apr-15 1755 1784.8 1733.2 1772.8 1766.833 49897 6851
29-Apr-15 1719 1767 1717.4 1745.8 1749.039 79860 5876
28-Apr-15 1722.95 1740 1690 1721.05 1716.627 118829 11149
27-Apr-15 1763 1767.95 1684.45 1722.8 1723.128 77524 8361
24-Apr-15 1728 1776 1712.1 1758.45 1754.917 85157 10799
23-Apr-15 1770 1779.9 1722 1727 1745.976 139662 14872
22-Apr-15 1765 1775.5 1734.85 1749.9 1751.833 113584 10730
21-Apr-15 1788.7 1801 1721.6 1758.45 1765.038 108121 15065
20-Apr-15 1780 1819.6 1751.25 1788.05 1779.591 637680 12637
17-Apr-15 1901 1901 1741.3 1768.65 1801.48 201073 21270
16-Apr-15 1941.5 1941.5 1863.6 1898 1895.949 102720 11743
15-Apr-15 1992 2000 1920.1 1947.6 1971.384 63681 7753
13-Apr-15 1970 1991.8 1965.55 1980.8 1978.48 68843 8003
10-Apr-15 2012.5 2020 1959 1964.6 1978.198 73172 9800
9-Apr-15 2100 2100 2005 2014.85 2020.093 93634 11762
8-Apr-15 2112 2112 2069.45 2081.2 2084.111 42434 6011
 7-Apr-15 2094 2109.95 2062.2 2090.4 2085.062 38984 5516
6-Apr-15 2040 2100 2040 2090.9 2065.272 58759 6583
1-Apr-15 2009.9 2045 2004.95 2038.3 2028.965 43859 6267
31-Mar-15 2024 2027.9 1995.9 2007.05 2015.048 36146 5244
30-Mar-15 1945.05 2009.9 1945.05 2000.8 1994.719 46709 8419
27-Mar-15 1984.55 1987.9 1948 1955.15 1960.767 39469 5540
26-Mar-15 1998.75 2013 1962 1975.2 1991.56 48246 5782
25-Mar-15 2021 2036.95 1986.6 2009.2 2009.649 79105 9281
24-Mar-15 1930.7 2028 1924.15 2011.15 1985.997 74981 10030
23-Mar-15 1910 1940 1895.9 1921.55 1916.795 45509 5461
20-Mar-15 1922 1956 1885.8 1905.65 1922.46 80165 11085
19-Mar-15 1906 1958 1884.3 1921.1 1929.142 94797 12335
18-Mar-15 1885 1895 1866.45 1873.7 1877.274 25223 3638
17-Mar-15 1875 1893 1866.2 1876.4 1879.585 22612 2935
16-Mar-15 1880 1894.7 1860 1863.55 1872.615 75565 6007
13-Mar-15 1900 1905.75 1866.95 1878.05 1885.29 40873 8190
12-Mar-15 1870 1889.9 1860 1883.3 1872.171 40686 5155
11-Mar-15 1899 1902.55 1859.9 1872.2 1874.181 52817 7037
10-Mar-15 1871.5 1917.7 1870 1901.5 1897.606 44901 5171
9-Mar-15 1840 1880 1834.6 1868.55 1863.034 49067 5978
5-Mar-15 1780 1843.65 1775.8 1838.3 1825.799 57597 6905
4-Mar-15 1810 1832.7 1761.05 1780.95 1810.057 49846 5743
3-Mar-15 1790 1824.8 1784.4 1803.15 1807.159 65045 7187
2-Mar-15 1750 1807 1743.7 1797.8 1788.035 67445 9442
28-Feb-15 1740 1754.9 1720.1 1746.95 1735.901 52153 5405
27-Feb-15 1710 1744.25 1704.6 1738.1 1726.301 47749 5698
26-Feb-15 1668.85 1715.9 1648.85 1702.75 1689.555 247503 20927
25-Feb-15 1674.95 1674.95 1649.05 1666.1 1663.138 28289 3052
24-Feb-15 1646.05 1667.3 1626 1660.2 1660.243 117726 4658
23-Feb-15 1694.95 1703 1604.4 1648.7 1641.948 132134 13552
20-Feb-15 1685 1697.95 1675.85 1690.95 1685.257 28574 3166
19-Feb-15 1692.5 1705.6 1675 1687.1 1690.167 61203 5586
18-Feb-15 1678.1 1685.8 1664.45 1681.45 1677.563 46267 4156
16-Feb-15 1683 1690 1653 1658.95 1665.963 37928 4408
13-Feb-15 1678.25 1692.5 1644.6 1679.05 1674.881 107139 10856
12-Feb-15 1592 1631 1586.8 1619.8 1604.642 37949 3619
11-Feb-15 1566.65 1598 1558.2 1590.65 1584.123 40970 4462
10-Feb-15 1546 1570.45 1540 1562.6 1555.579 54424 5028
9-Feb-15 1567 1572 1541 1545.15 1551.794 40522 3187
6-Feb-15 1580 1588.2 1562 1567.55 1572.739 30497 3419
5-Feb-15 1585 1608.65 1560.95 1582.5 1592.646 62615 6195
4-Feb-15 1555 1598.8 1550 1578.65 1571.731 50776 4704
3-Feb-15 1565 1576 1523.55 1545.3 1555.242 135929 13064
2-Feb-15 1587 1606 1546.3 1555.65 1578.867 61684 8595
30-Jan-15 1561 1589.4 1546.35 1584.35 1569.906 120306 10227
29-Jan-15 1532 1563 1520.55 1555.35 1547.701 116932 10414
28-Jan-15 1521.25 1533 1503 1513.35 1519.05 49413 4308
27-Jan-15 1499.9 1529.5 1480 1523.05 1512.228 60222 6446
 23-Jan-15 1510 1520.55 1473.25 1489.35 1494.4 54185 5044
22-Jan-15 1485 1518.8 1484 1503.3 1501.552 83426 6095
21-Jan-15 1480 1487.65 1461 1483.95 1474.319 34207 3207
20-Jan-15 1470 1480 1455 1475.8 1471.394 43959 3480
19-Jan-15 1435 1466 1431 1462.7 1450.501 24685 2195
16-Jan-15 1435 1445.8 1427.75 1429 1434.066 17675 1626
15-Jan-15 1431.15 1459 1410 1436.9 1436.26 65622 6305
14-Jan-15 1434 1440 1411 1423.9 1425.585 16872 1710
13-Jan-15 1435 1450 1422.4 1430.6 1438.348 29887 2534
12-Jan-15 1425 1434.3 1416.5 1431.4 1426.168 24293 2096
9-Jan-15 1411.55 1425 1408 1419.55 1419.354 34786 3326
8-Jan-15 1379.3 1411.85 1379.3 1406.4 1397.842 28355 3602
7-Jan-15 1400 1401.9 1364.6 1376.5 1380.987 45287 4387
6-Jan-15 1429 1429 1387.15 1394.55 1401.421 47813 4405
5-Jan-15 1442.95 1442.95 1425 1429.7 1434.967 22654 1980
2-Jan-15 1434.65 1442.45 1429.05 1432.7 1434.916 14464 1521
1-Jan-15 1433.9 1435 1425.2 1427.45 1429.576 14660 1555
31-Dec-14 1440 1442 1423 1427.55 1432.536 29408 2449
30-Dec-14 1434 1440 1410 1428.7 1430.303 27328 2943
29-Dec-14 1420.1 1437 1415.75 1431.75 1425.535 28333 3083
26-Dec-14 1404.2 1416.05 1392 1406.4 1404.779 21180 2425
24-Dec-14 1439 1444.9 1397.8 1402.75 1415.677 65405 3641
23-Dec-14 1450 1461 1432.45 1439.5 1445.942 27551 3012
22-Dec-14 1423.1 1445 1413.5 1440.85 1429.425 21076 2905
19-Dec-14 1431 1439.9 1414 1418.3 1426.491 24835 2142
18-Dec-14 1392.25 1429.5 1392.25 1425.25 1411.592 38055 4316
17-Dec-14 1425 1425 1343 1393.45 1387.019 69679 6305
16-Dec-14 1436 1446.8 1418.2 1425.6 1429.614 31738 2906
15-Dec-14 1447.05 1459.4 1436.95 1446 1445.951 34705 2708
12-Dec-14 1450 1464.4 1444.8 1451 1453.35 30278 2714
11-Dec-14 1435 1446 1418.05 1436.65 1435.268 35392 3365
10-Dec-14 1432.5 1450 1425 1430.9 1434.462 34702 2905
9-Dec-14 1452.1 1467 1420.65 1432.25 1442.274 38941 3322
8-Dec-14 1476.25 1476.25 1452.1 1457.15 1462.856 21289 1818
5-Dec-14 1482.05 1495 1471.1 1474.3 1481.551 45702 1502
4-Dec-14 1474.2 1492.3 1468 1482.05 1481.535 37933 3299
3-Dec-14 1481 1482.15 1465 1468.95 1472.3 18775 1943
2-Dec-14 1462 1482 1455 1477.85 1470.579 38044 2512
1-Dec-14 1480 1498 1458.5 1461.35 1474.303 28488 2503
28-Nov-14 1454.6 1485 1449.85 1481.1 1468.857 51650 3413
27-Nov-14 1446 1455 1431 1448.9 1447.048 49645 2936
26-Nov-14 1453 1465.55 1437 1440.85 1449.903 24694 2091
25-Nov-14 1480 1480 1431.7 1454.55 1450.853 28347 2632
24-Nov-14 1495.1 1500 1460.1 1472.45 1474.987 73045 4663
21-Nov-14 1466.75 1475.7 1452.3 1464.1 1464.092 41233 3323
20-Nov-14 1454 1472 1452.25 1469.15 1463.062 35379 2773
19-Nov-14 1450 1463 1442.1 1449.15 1451.682 34621 2768
18-Nov-14 1453.5 1469.55 1440.55 1447.55 1457.409 57651 4477
17-Nov-14 1444 1454.2 1430 1444.85 1438.607 42900 3242
14-Nov-14 1442 1455 1431.9 1444.25 1441.571 42436 3270
13-Nov-14 1427 1458.8 1426.6 1439.2 1443.086 63432 5753
12-Nov-14 1435 1438 1419.15 1423.3 1428.739 27575 2389
11-Nov-14 1435 1441 1421.25 1430.15 1434.701 96196 5119
10-Nov-14 1423 1444.5 1410.15 1430.45 1430.09 92846 7487
7-Nov-14 1387 1427.7 1378.4 1419.75 1402.631 97572 7921
5-Nov-14 1362.5 1390 1359 1381.8 1376.101 63296 5246
3-Nov-14 1389.95 1389.95 1356 1359 1362.393 87026 13797
31-Oct-14 1355 1373.75 1351.65 1369.1 1363.614 52163 4035
30-Oct-14 1361 1368.4 1341.65 1345.9 1350.112 78415 5697
29-Oct-14 1361.1 1376.45 1347 1355.15 1357.664 58344 6060
28-Oct-14 1400 1406.85 1322.65 1357.65 1376.611 336971 27069
27-Oct-14 1393 1399 1382 1394.05 1390.477 19004 1728
23-Oct-14 1400 1400 1385 1391.55 1391.177 5254 667
22-Oct-14 1370 1391.65 1362.05 1388.3 1382.098 26493 2238
21-Oct-14 1388.5 1399 1351.6 1367.85 1373.82 34970 3482
20-Oct-14 1359 1390.05 1346.85 1385 1374.338 39750 2987
17-Oct-14 1320 1349.7 1309.6 1343.25 1331.156 96702 4281
16-Oct-14 1330 1344.05 1307.1 1318.45 1331.087 51383 3699
14-Oct-14 1335 1341 1322.75 1331.55 1331.995 30308 2804
13-Oct-14 1330 1366.9 1317.25 1328 1333.615 76671 4983
10-Oct-14 1335 1341 1320.5 1328.2 1328.78 38105 3457
9-Oct-14 1334.2 1355.95 1331 1339.9 1342.52 52854 4624
8-Oct-14 1368.05 1374.7 1321.1 1331.1 1350.161 40053 3625
7-Oct-14 1399.95 1399.95 1363.5 1366.1 1382.684 49165 3803
1-Oct-14 1396.7 1400 1380 1387.35 1387.417 43046 2968
30-Sep-14 1396 1405.55 1384 1394.95 1393.994 41375 3456
29-Sep-14 1379.55 1401.6 1375.3 1395.6 1393.431 30438 2964
26-Sep-14 1363 1389 1359.1 1379.9 1373.128 42963 3464
25-Sep-14 1370 1390.55 1354.05 1364.85 1375.99 36014 3066
24-Sep-14 1360 1374 1342.15 1365.45 1357.124 230694 3535
23-Sep-14 1404 1404 1350 1356.05 1379.262 59891 4350
22-Sep-14 1400 1415.05 1377 1388.65 1395.739 53048 3557
19-Sep-14 1377.35 1411.8 1367 1401.55 1392.449 72110 5192
18-Sep-14 1368 1391.5 1359.6 1377.35 1375.563 51007 4142
17-Sep-14 1372 1391 1342.2 1365.2 1364.255 69680 5337
16-Sep-14 1434.9 1442.3 1350.8 1362.6 1396.535 154869 12824
15-Sep-14 1359 1422 1352.7 1414.8 1387.526 97341 7907
12-Sep-14 1330 1363.85 1307.25 1359.25 1342.614 54781 4291
11-Sep-14 1346.1 1348.4 1315.75 1320.55 1325.474 42126 4040
10-Sep-14 1359.85 1359.85 1338.25 1344.65 1348.889 27872 2267
9-Sep-14 1337.5 1356 1330 1350.75 1342.201 27595 1941
8-Sep-14 1340 1346.8 1330.4 1336.8 1337.122 30740 3234
5-Sep-14 1330 1330.8 1315 1328.3 1322.806 29038 2756
4-Sep-14 1312.5 1332 1309 1325.65 1324.136 50769 3270
3-Sep-14 1324.95 1324.95 1296 1312.45 1306.511 89029 4321
2-Sep-14 1290 1322 1283 1309.6 1299.573 88840 5108
 1-Sep-14 1287 1302 1280.1 1289.4 1292.457 94551 4150
28-Aug-14 1300.45 1300.45 1281 1287 1290.433 46489 3200
27-Aug-14 1287.55 1308 1285.15 1287.6 1296.335 62171 4346
26-Aug-14 1266.3 1291.65 1259 1287.5 1275.3 39472 3044
25-Aug-14 1250.55 1267 1247.4 1262.85 1259.175 38810 3527
22-Aug-14 1240 1257 1231 1251.05 1245.56 39359 2699
21-Aug-14 1249.95 1249.95 1231 1238.05 1239.489 33687 2704
20-Aug-14 1216.45 1250.8 1214.35 1244.75 1236.529 51597 4445
19-Aug-14 1200.1 1221 1195.8 1216.45 1210.726 34453 3081
18-Aug-14 1190 1205 1183 1200.5 1197.805 42725 3515
14-Aug-14 1166.05 1191.75 1166.05 1182.65 1181.32 50510 4089
13-Aug-14 1166.5 1175 1158 1164.8 1170.075 1060854 2568
12-Aug-14 1164.95 1172 1153.15 1163.3 1164.744 32711 2845
11-Aug-14 1165 1171.8 1155.6 1159.3 1163.237 23635 2369
8-Aug-14 1155 1170.5 1116.7 1160 1155.403 36745 4001
7-Aug-14 1168 1176 1151 1161.9 1164.289 55013 3950
6-Aug-14 1175 1183.6 1163.3 1166.3 1172.976 38638 3504
5-Aug-14 1185.5 1189.75 1168.5 1177.45 1179.645 46786 3760
4-Aug-14 1169 1185 1169 1178.95 1177.507 33904 3172
1-Aug-14 1165.25 1199.35 1157.95 1164.85 1176.311 78435 7200
31-Jul-14 1184.2 1210 1159 1182.05 1189.122 147071 12434
30-Jul-14 1125 1192.1 1113.2 1173.5 1157.189 391812 27103
28-Jul-14 1125.5 1139 1110.7 1118.7 1119.784 26493 2870
25-Jul-14 1094 1133.5 1094 1128.85 1112.856 135610 7868
24-Jul-14 1095 1108 1078 1093.65 1085.96 49189 4323
23-Jul-14 1101.55 1110 1086.5 1090.8 1095.153 29481 2627
22-Jul-14 1081 1104 1080.3 1095.55 1096.593 38556 4699
21-Jul-14 1086 1092 1071.9 1080.9 1084.146 22605 1929
18-Jul-14 1082 1094.25 1079.45 1086.35 1086.954 27374 2197
17-Jul-14 1064.9 1094 1063 1091.8 1083.928 42020 3584
16-Jul-14 1050.15 1072.1 1050.15 1063.25 1061.066 23414 2206
15-Jul-14 1060 1063 1046.2 1055.8 1055.772 25183 2454
14-Jul-14 1040.2 1066.55 1040.2 1058.45 1055.226 34010 2750
11-Jul-14 1038.95 1071 1025.4 1053.45 1055.612 56741 4816
10-Jul-14 1033.7 1054 1012.2 1040.55 1036.857 68260 7085
9-Jul-14 1065.55 1065.55 1020 1035.25 1042.282 60638 4822
8-Jul-14 1079.95 1095 1043 1056.35 1072.002 62875 4344
7-Jul-14 1090 1092 1073.2 1077.75 1079.999 49342 3779
4-Jul-14 1084 1102.45 1083.25 1087.85 1093.237 87590 3711
3-Jul-14 1078 1098.6 1055.45 1081.7 1082.574 17077 1554
2-Jul-14 1054 1078 1048.05 1072.75 1067.235 75511 6413
1-Jul-14 1051 1062.55 1038.75 1051.25 1052.209 42714 3199
30-Jun-14 1050 1058.85 1041.7 1048.65 1049.359 38912 2886
27-Jun-14 1028.55 1052.9 1028.55 1047.65 1046.044 56027 4327
26-Jun-14 1028 1036 1015.25 1028.55 1025.665 64715 4891
25-Jun-14 1007.95 1031.9 1006 1024.25 1021.972 68423 5323
24-Jun-14 1011 1016.2 1005.25 1009.45 1009.861 37554 2822
23-Jun-14 1004 1017 1002.5 1010.75 1009.579 36700 3430
 20-Jun-14 1015 1015 991.25 999 1003.17 56629 3804
19-Jun-14 1008.8 1018.4 999.5 1010.6 1008.942 109567 6918
18-Jun-14 980 1006.2 974.5 999 991.1398 81878 5827
17-Jun-14 976 984.45 973.05 976.8 978.1585 40193 3102
16-Jun-14 984 989 969 971.95 975.3194 62822 3452
13-Jun-14 991 994.35 975.85 983.95 984.3454 59311 3445
12-Jun-14 982.5 994 968 988.8 981.3675 40982 3057
11-Jun-14 976.3 992.15 970.2 980.3 983.6185 97538 4934
10-Jun-14 960 981.6 960 974.65 974.5088 83597 5265
9-Jun-14 952 968.8 952 956.7 960.2957 63401 4289
6-Jun-14 930.8 952 927.6 947.75 942.4063 97957 5322
5-Jun-14 930.05 933.95 924.95 927.15 928.948 33166 2178
4-Jun-14 918 928 915 924.7 922.23 26088 1922
3-Jun-14 926 926.65 914 915.55 920.5143 29888 2098
2-Jun-14 939.9 942 919.5 921.7 928.595 36102 2938
30-May-14 923.1 939 922.15 936.1 932.8097 33955 2790
29-May-14 935 939 917.4 922.55 929.6887 50242 3432
28-May-14 923 934.9 921.25 929.85 929.7387 44173 3302
27-May-14 912 928.8 903.95 919.55 918.6642 44996 3843
26-May-14 925 926 904 909.3 913.5411 59889 4937
23-May-14 930.2 935 920.35 923.85 926.2548 44283 2903
22-May-14 937 938 916.9 927.25 927.1644 50794 4513
21-May-14 939.95 939.95 926.55 929.35 931.4865 43837 3357
20-May-14 915 947 915 929.5 934.2137 66928 5008
19-May-14 962 965.05 905 915.2 922.0267 158975 10913
16-May-14 955 982 945 958.55 963.227 98744 6939
15-May-14 970 973.4 940 953.5 961.6577 54086 4304
14-May-14 965 984 964 965.7 974.3503 57651 4308
13-May-14 967 970 956 963.8 963.2404 52246 4296
12-May-14 972.05 977.3 951.25 958 962.251 68145 5804
9-May-14 985.85 987.85 964.8 966.35 971.9435 75445 5443
8-May-14 992.3 999.25 965.5 978.8 983.304 98707 6371
7-May-14 1009.95 1022 985.65 990.2 1004.684 223309 18158
6-May-14 1003 1008.8 991 1002.15 998.9947 38821 2842
5-May-14 1015 1019.8 994.05 998.55 1004.019 56768 3827
2-May-14 999.7 1019 993 1009.95 1009.808 75194 6236
30-Apr-14 993 1008 983 989.9 993.3315 33764 2566
29-Apr-14 1002.15 1007.75 982.25 991 993.298 37163 3205
28-Apr-14 993.05 1014 990.1 999.3 1004.818 67128 5449
25-Apr-14 989 995.25 979 992 988.7007 42381 3479
23-Apr-14 983 1001 976.3 987.25 991.5302 88030 6886
22-Apr-14 959.65 984.15 956 982.15 972.3742 78353 6559
21-Apr-14 960 962.95 951 956.55 955.2334 51152 1969
17-Apr-14 961.5 963 953 955.25 957.939 35908 2720
16-Apr-14 949.25 957 940.3 953.05 948.0342 68211 4424
15-Apr-14 951 1012 939.2 952.8 949.9209 61703 3828
11-Apr-14 951.05 964.1 947.5 948.65 953.4361 39340 3321
10-Apr-14 975 983.8 951.1 954.5 962.9756 39446 3822
 9-Apr-14 970 982.45 962.75 973.95 975.6715 32378 3397
7-Apr-14 976 982.45 957 960.9 965.0866 37296 2008
4-Apr-14 982.5 992.85 966.85 976 980.4528 67047 2983
3-Apr-14 961 982 954.5 977.9 968.7307 71502 3018
2-Apr-14 947 969 944.65 958.95 960.6258 64439 3174
1-Apr-14 935.9 949.35 933.05 945 941.5741 82789 1834
31-Mar-14 953.2 959.5 930 935.9 941.2602 105918 2322
28-Mar-14 944 955.75 931 947.15 941.4383 62965 2538
27-Mar-14 937 946.05 923.55 935.85 934.1309 87970 4453
26-Mar-14 968.1 969.85 930 936.6 944.4449 69894 3447
25-Mar-14 950 966.1 950 963.5 960.6142 43780 2166
24-Mar-14 959 959.9 948.15 953.8 954.1643 30211 1546
22-Mar-14 949.8 953.5 947.95 951.75 950.4596 5646 335
21-Mar-14 941.1 952.65 940 944.2 946.6503 35104 2017
20-Mar-14 948.8 957.5 937.6 940 948.1467 52768 2491
19-Mar-14 931.05 948.85 931.05 944.2 942.998 33163 1896
18-Mar-14 945.55 951.5 928.5 930.65 938.1592 57018 2545
14-Mar-14 950.1 958 942 945.55 950.1259 32877 1649
13-Mar-14 965 969.6 945 950.1 954.5282 43577 2170
12-Mar-14 965 974 959.3 961.4 965.9086 35094 2219
11-Mar-14 955 972.5 953.95 962.85 961.8158 42603 1876
10-Mar-14 965 979 957 960.4 967.6463 48003 2389
7-Mar-14 980 992.65 953.35 965.75 966.2612 85976 5623
6-Mar-14 989 994 976.15 983.45 982.0593 48156 2057
5-Mar-14 993 1002 983.35 989.5 992.1676 44009 1985
4-Mar-14 990.3 1002.5 982.2 988.5 992.5681 99829 3236
3-Mar-14 994.15 1003 977.15 982.3 988.5454 47169 2655
28-Feb-14 956.5 1001 950.7 993.45 983.1643 173642 7052
26-Feb-14 956 966.3 948.8 960.45 957.4325 67163 3608
25-Feb-14 956.05 968 950.1 953.95 959.0711 53182 3122
24-Feb-14 942.4 958.4 932.5 955.8 951.1926 86277 4797
21-Feb-14 941.05 950.5 932.55 935 940.8111 57179 3307
20-Feb-14 944.1 948.35 935.25 937.7 941.55 55163 2872
19-Feb-14 922 944.5 920 942.25 934.4321 73944 3244
18-Feb-14 917.55 930.6 916 920.35 923.92 45446 2201
17-Feb-14 901.35 917.4 900 914.65 913.4724 83061 1948
14-Feb-14 895.95 906.5 893 901.25 899.9849 30763 1380
13-Feb-14 903.65 908.75 890 894.4 898.4091 66244 4025
12-Feb-14 915 921 908 909.9 914.9039 25981 1448
11-Feb-14 926 926 910.95 913.1 916.0482 26829 1586
10-Feb-14 923 930.45 918 924.55 925.1216 39587 2010
7-Feb-14 916.95 923.55 911.25 919.95 917.6482 40054 2564
6-Feb-14 915.45 922.45 904 908.85 912.2911 45169 2128
5-Feb-14 917.95 923.45 910 914.95 917.2291 84368 3025
4-Feb-14 923.1 934.7 908.05 912.35 920.7314 190123 6174
3-Feb-14 885 925 885 921.9 906.9933 358338 16714
31-Jan-14 873 891.45 866 882.05 882.7705 80053 2895
30-Jan-14 866 882.8 855 870.9 872.3207 81339 3193
29-Jan-14 878 888.9 862 865.9 873.0124 53857 3736
28-Jan-14 898.5 901.15 872.1 875.85 881.4768 40699 2507
27-Jan-14 905 918 891.15 895.75 904.7971 48573 3284
24-Jan-14 920 927 908 913.6 915.5047 24889 1393
23-Jan-14 929 937 916 924.55 927.2908 47450 2417
22-Jan-14 919.95 932.4 902.15 926.9 924.1269 76660 3164
21-Jan-14 912 915.9 905.35 907.95 909.8489 17891 1056
20-Jan-14 912 917 902.55 909.55 910.0617 26801 1412
17-Jan-14 916 923.5 905.2 909.5 914.0815 22578 1293
16-Jan-14 932 932.15 913.15 915.7 919.7381 39717 1315
15-Jan-14 935.15 936.9 923.5 925.6 928.7116 44584 1802
14-Jan-14 923 938.5 915.35 934.85 926.5243 30556 1599
13-Jan-14 940 947 890.75 920.65 919.1117 121364 6071
10-Jan-14 939.7 949.35 925 936.6 940.3388 64626 3360
9-Jan-14 940 944.8 930.9 934.35 936.5482 30723 1438
8-Jan-14 939.45 947 931.1 938.4 939.6869 57750 2084
7-Jan-14 945 949.65 928 932.6 936.5043 85943 2615
6-Jan-14 934.25 951 934.25 937.7 942.3056 104607 4290
3-Jan-14 906 939.9 897 933.15 920.8 96389 4411
2-Jan-14 915 921.7 902 906.25 912.5242 43523 1891
1-Jan-14 915 925.4 911.95 916.6 919.4108 89395 3710
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
51852110 10437 29.81 20.05 13.75
1.6E+008 72580 67.37 16.45 10.3
47289893 7560 23.29 18.45 2.15
1.0E+008 15713 21.95 42.9 19.1
1.2E+008 19660 23.23 64.15 -40.95
51086781 7419 21.05 20 -6.1
58221115 10153 25.29 23.5 -17
54585392 10641 28.49 28 9.95
1.1E+008 39988 53.25 41.95 -33.85
59786494 13038 32.23 33.8 7.2
64342412 11299 25.82 27.4 -21.45
75854241 13147 25.64 19.4 -5.4
51335371 8794 25.54 26.6 -22.85
1.4E+008 41617 44.34 31.2 -17.9
41282981 5229 19.12 27.95 -12.1
54150921 10295 28.79 24.05 -13.3
85423935 10467 18.6 21.15 8.1
1.2E+008 16800 21.49 43.25 -32.3
85472470 12946 23.25 22 -16.95
1.3E+008 30683 35.97 43.4 36.6
78784618 21325 40.44 27.05 -21.3
1.2E+008 12724 16.09 37 3.25
1.2E+008 20673 25.18 48 -33.5
97488170 13618 21.09 35 7.35
1.0E+008 16469 23.67 32.7 -3.25
1.6E+008 31135 28.68 70.5 39.3
88584224 13987 23.26 40.95 -27
1.9E+008 39693 29.78 76.9 67.3
78607912 23104 41.44 11.9 8.45
70716862 18106 36.04 41.7 -31.85
2.1E+008 114956 76.68 17 -5.7
1.2E+008 21037 25.96 32.7 1
1.7E+008 32708 27.68 64.75 -47.45
1.2E+008 30883 37.29 45 -29.8
1.3E+008 24483 28.78 40.6 -34.85
2.2E+008 39898 27.97 61.7 -51.8
5.9E+008 54944 14.04 179.6 103.05
1.6E+008 41183 38.89 45.7 -12.2
5.0E+008 92914 28.34 44.9 -4.6
2.6E+008 55679 30.48 67.95 -39.1
1.2E+008 21814 27.27 33.5 -21.45
1.3E+008 10294 12.3 31.95 -15.5
1.1E+008 19813 27.84 34 -14
32457050 9570 44.71 28.3 15.4
71231824 16766 35.19 20.75 0.05
75078923 17321 34.27 29.8 -20
1.4E+008 13774 15.28 36.3 -16.1
70904871 11564 24.98 24.7 -5.3
1.4E+008 29407 32.22 38.45 27.5
56164378 12415 33.2 24.75 -4.1
63941560 17254 40.71 22 -18.2
1.5E+008 28594 28.3 32.85 27
81233956 20273 36.64 41 31.75
95135739 24931 38.17 31.55 -27.3
4.1E+008 205178 72.63 39.6 -20.7
1.2E+008 26566 33.88 44.7 -39.6
85624893 16376 28.93 23.2 2.5
2.3E+008 41275 26.91 17.65 10.75
2.4E+008 14900 9.07 20.75 -15.25
1.3E+008 14380 16.29 17.55 -0.3
1.3E+008 14380 16.29 17.55 -0.3
1.6E+008 14368 13.87 25.8 -6.25
1.5E+008 15386 15.69 21.25 4.25
1.9E+008 12915 10.2 29.5 20.45
1.8E+008 32428 27.09 74.8 -55.4
82792851 18457 33.93 28.9 15.45
2.0E+008 20180 14.83 23.6 15.8
1.4E+008 17049 17.88 37.9 2.5
1.9E+008 56160 44.97 45.95 -40.25
1.2E+008 25628 31.81 41.2 -29.7
98835510 8477 13.33 19.1 -7.45
89741186 7561 13.06 24.85 8.75
1.7E+008 19325 17.08 23.25 -2.1
1.6E+008 17946 17.62 24 -8.45
1.8E+008 11687 9.96 24.9 10.25
76475462 11367 22.85 25.9 1.95
1.3E+008 30462 35.42 44.05 -36.9
1.1E+008 17658 24.54 27.55 -16.8
1.6E+008 28921 27.94 45.4 35.1
70271681 14899 32.73 16.1 1.85
1.0E+008 21162 31.81 23.5 5.5
1.2E+008 23212 30.47 16.5 6.1
1.4E+008 20051 22.12 28.15 15.6
1.7E+008 33327 29.11 50 -31.35
1.2E+008 27020 33.24 30.8 19.5
2.5E+008 51304 30.04 38 -30.2
2.3E+008 53034 34.64 31 -19.75
1.7E+008 26673 23.85 25.9 -9.4
3.2E+008 69910 33.75 48 -31.9
1.2E+008 13705 18.24 27 14.65
1.3E+008 21470 26.15 34 -24.8
74989936 16382 34.54 29 -20.75
87147319 10902 19.96 25.15 -8.1
1.1E+008 16478 24.44 31.5 5.4
98058622 15140 24.56 21.5 8.4
3.7E+008 173525 73.57 26.5 -6.15
2.8E+008 37381 21.34 35 16.05
7.1E+008 120841 26.58 67.9 -54.95
1.3E+009 194918 25.13 131.5 -103.4
97508200 14550 25.28 38.5 5.75
2.4E+008 109105 75.34 32.95 1.55
1.1E+008 15008 22 39.7 -25.5
87537329 14254 27.5 59.9 -54.25
94964152 10366 18.71 49.75 -43.45
77796069 12976 28.75 38.75 -17.65
1.4E+008 32618 40.58 45 35.75
1.3E+008 17681 24.14 45.45 -25.95
1.8E+008 32507 31.2 69 19.85
1.1E+008 29979 45.4 26 -20.05
98887262 17526 30.36 21.25 1.2
58587328 9714 28.07 25.7 13.85
1.6E+008 24397 26.18 55.45 -44.6
1.4E+008 29269 35.24 32.4 13.7
1.0E+008 18337 29.7 33 12.4
95532158 26117 45.83 29.7 -4.85
1.2E+008 22660 31.51 37.2 11.5
65005914 12242 31.14 19.9 8
84131243 7586 15 41 -31
1.3E+008 23473 29.35 23.8 2.05
1.2E+008 20177 28.86 23.7 17.95
6.6E+008 66655 16.77 85 -62.7
2.5E+008 45267 29.37 144.9 94.3
56026883 9878 27.48 19.05 -8.2
1.1E+008 19135 26.66 18.3 3.45
77809575 14498 28.9 16.35 1.8
89417316 14342 24.75 21.65 1.3
1.0E+008 16059 24.15 30.2 -18.05
3.0E+008 67189 34.52 69.9 55.3
1.7E+008 46822 41.25 26.4 3.4
1.6E+008 40882 37.1 33.05 -5.1
1.7E+008 29707 26.48 25.15 10.2
88761774 28486 46.83 22.15 6.65
53498737 12137 33.04 30.8 -25.5
75040960 12378 24.08 30.8 5.95
76807449 19419 36.99 19.05 3.4
3.1E+008 139984 66.55 19.2 -7
2.9E+008 160860 80.23 18.95 2.65
62421675 11237 26.14 16.4 -9.1
1.4E+008 24034 24.5 34 16.15
1.6E+008 35770 31.74 29.7 7.3
2.2E+008 48342 31.12 42 7.95
96239443 18659 27.73 22.25 -7.65
2.4E+008 32551 19.41 49 29.05
2.2E+008 63657 40.82 61.85 -56
1.8E+008 43370 34.89 35.45 -25.95
1.3E+008 18950 22.01 29.85 -14.15
95558959 18942 29.54 20.5 8.9
1.8E+008 43202 36.12 31.1 4.4
1.2E+009 734145 91.3 45 -31.2
5.0E+008 104263 31.56 59.9 5.7
1.6E+008 51039 46.73 27 -9.9
1.4E+008 18860 20.16 26.45 -16.75
5.0E+008 170434 50.63 59.25 -0.75
2.8E+008 53501 28.88 76.4 -60.45
8.1E+008 141907 26.9 131 -114.85
5.8E+008 69823 19.91 50.55 5.8
2.3E+008 78709 56.8 42.95 19.45
65279194 10670 26.4 21.05 3.85
4.2E+008 206945 78.85 36.35 2.1
76364240 15255 31.83 32.85 -14.15
73364777 10032 22.06 24.4 11.25
51455101 9630 29.96 20.85 -14.7
51729106 10326 32.17 21.7 8.5
49694263 11445 36.94 16.95 11.65
66330620 12508 29.95 29.85 -19.2
98071831 15973 26.12 31.55 24.9
86796996 11861 21.57 29.5 8.45
1.5E+008 37113 39.65 60.9 -45.65
77340951 11472 24.01 21.75 -2
1.5E+008 21414 22.8 48.05 20.75
90894299 19362 33.6 24.4 7.15
78363855 5992 11.97 26.45 -8.8
1.1E+008 14027 20.48 55.2 36.3
48097779 7572 24.3 20 -8.2
78057396 16835 33.6 28.3 -8.85
74049152 12830 27.14 37.2 -29.2
1.2E+008 17633 23.2 33.5 -3.75
1.7E+008 21224 19.35 50.25 24.1
1.4E+008 18630 21.19 29.75 3.75
84023389 12304 22.5 15.95 7.7
1.5E+008 16966 16.98 47.85 -27.5
3.1E+008 67753 33.54 51.25 35.2
3.1E+008 39289 19.05 32.95 15.55
1.3E+008 34072 37.66 25.5 15.55
4.4E+008 24462 8.23 31.25 -1.95
2.1E+008 25516 17.78 40.6 -13.7
2.3E+008 22444 14.01 29.55 -15.5
4.2E+008 57269 20.45 32.55 -17.4
9.1E+008 62677 10.04 71.3 31.5
2.9E+009 277498 13.26 199.95 -74.75
3.9E+008 87666 34.3 54.5 -48.8
2.8E+008 44785 24.42 44 -37.5
3.8E+008 64123 26.19 27.6 8.75
7.2E+008 64991 13.93 67.8 -34.65
1.1E+009 146583 20.43 134 -114.1
1.1E+009 365738 57.39 100.85 -81.5
3.2E+008 14135 7.57 54.5 13
5.5E+008 61163 19.57 80 -73.4
50594800 5442 20.05 22.3 10.95
1.1E+008 14224 24.63 50.8 27.55
68945058 5418 14.29 32.5 -9.05
1.0E+008 11715 20.94 28.55 -7.1
1.8E+010 9762648 99.41 73 35.7
88718674 11922 23.97 24.15 -9.8
1.3E+008 11375 16.22 45.65 6.95
1.7E+008 13933 14.57 57.9 12
71700033 6734 16.55 45.5 0.75
92271657 6385 12.04 81.3 24.5
1.6E+008 57056 62.03 66 -42.35
73617647 6801 16.37 55.05 -6.9
6.2E+008 311525 88.63 41.45 -8.9
63608469 6246 17.53 57 -38.3
67145593 9604 25.86 32.55 11.95
1.5E+008 33415 40 59 5.75
1.5E+008 24965 29.69 53.95 22.15
2.1E+008 32584 26.25 76.85 -39.3
1.1E+008 6275 9.7 65.85 -47.8
1.1E+008 10915 18.35 56.1 1.5
5.8E+008 262019 79.52 83.7 -44
3.6E+008 152499 78.03 94.4 -56.65
3.2E+008 38862 22.8 59.75 -37.2
3.1E+008 29289 17.37 116.55 89.1
2.9E+008 17902 11.31 67.35 2.75
7.5E+008 46418 10.72 226.65 141.45
1.6E+008 13031 13.56 101.4 -52.9
50726752 4518 15.15 30.05 -6.3
83819065 10144 20.76 32.95 -0.2
1.0E+008 17979 30.92 81.95 -76.65
61935191 5221 14.38 26.25 5.25
45972406 5334 19.76 37.55 8.05
80598363 8449 17.76 62.35 -30.2
38796463 4764 21.03 41 -35.75
46960513 5151 18.81 34 21.75
66427121 6257 15.89 21.65 -12.45
43556700 7340 28.46 24.4 -7.45
62450304 7919 21.66 28.85 -10.25
73884369 6983 16.17 54.5 3.8
61335830 7950 22.1 30.8 -18.35
1.7E+008 38313 38.28 89.65 50.95
1.1E+008 12314 19.13 71.1 -37.55
55256941 8987 27.69 25.85 -5.45
53810609 7118 22.54 26.75 -17.45
1.3E+008 20629 27.46 39.6 -30.3
1.7E+008 27963 29.07 58.8 -36.75
2.3E+008 88246 67.81 40.75 -30.85
77076177 12913 29.95 29.25 -20.3
89297391 11591 23.46 52 -42.2
49330334 4797 17.98 25.15 12.5
62151805 5734 16.89 26.1 -1.2
1.9E+008 77372 76.2 18 -14.55
1.0E+008 11800 21.3 33.35 -16.05
1.0E+008 25326 45.65 37.4 31.15
44564662 4129 16.79 20.2 -8.05
54517712 5752 19.03 20.5 3.05
68881324 6252 16.28 24.8 -14.25
79714154 10848 24.52 24.8 11.65
98923961 12562 22.86 54.65 -34.45
1.3E+008 19786 26.88 46.25 -8.2
99348441 12139 22.18 36.5 26.95
7.5E+008 384989 90.03 51 38.05
78454059 11179 24.86 33.5 11.35
1.2E+008 13773 19.31 41.85 3.95
1.8E+008 13110 12.82 69.3 -24.1
2.1E+008 69.45 -44.95
58125803 7612 23.72 34 -30.7
62179977 9777 28.67 27.85 17.35
72516913 6390 15.99 37.65 -16.2
93018540 18228 35.99 56.35 -50.75
1.0E+008 15054 27.35 65.75 58.45
62526433 5566 16.07 23.7 10.05
1.1E+008 21113 34.27 35.05 -22.2
75469581 7089 17.1 58.45 -50.25
45486183 5086 20.65 29.95 -24.65
97013274 15781 30.13 38.1 19.35
53597271 4952 16.95 33.05 25.75
58371572 5948 18.45 36.25 3.9
72029352 9250 23.01 56.1 11.5
72075355 10569 26.28 41.55 -25.4
82504194 9458 20.73 39.95 -0.8
73948368 7170 17.43 63.8 17.45
76323488 15066 35.06 36.9 -8.15
26778762 4703 31.67 20 -4.6
1.2E+008 21707 33.96 95.45 -69.45
83682335 7149 15.83 68.85 52.7
1.3E+008 12772 18.69 51.65 11.2
1.4E+008 13741 17.7 22 -17.15
1.1E+008 17213 28.94 44.05 -25.65
1.9E+008 20969 20.53 44.25 -27.2
1.2E+008 10581 17.19 65 -30.8
91303908 7536 15.92 30.1 -3.85
1.2E+008 11759 19.33 27.25 5.15
3.4E+008 55350 31.13 62.35 -11.1
7.5E+008 164765 43.38 90.1 -69.35
2.6E+008 67663 53.82 62.15 -26.6
62776933 8799 29.17 25.1 -1.65
82206872 11542 29.02 26.35 -23.9
1.1E+008 14627 28.08 41.3 -22.1
86372295 13835 33.21 40.85 8.85
3.2E+008 96236 62.02 81 -51.05
1.5E+008 17065 24.04 38.5 24.2
1.8E+009 812599 92.51 46.25 29
1.8E+008 57660 63.28 35 12.4
69724530 8916 25.96 67 -48.35
1.6E+008 47825 60.97 18.45 -3.95
3.4E+008 116918 71.16 55.3 -31.6
1.4E+009 632094 92.91 45.65 -13.35
1.3E+008 11211 17.39 60.5 -11.95
1.8E+008 40783 46.71 46.95 -31.9
3.2E+008 23478 15.28 89.35 51.05
1.3E+008 19515 30.4 34 -1.65
2.9E+008 41768 29.1 60 3.75
1.0E+009 421219 83.58 83.55 36.5
3.7E+008 74829 40.26 56 43.45
1.6E+008 33715 39.9 90.7 61.3
64463030 5062 14.75 40.35 -21.6
50993571 5487 20.29 31.15 -2.75
1.2E+008 12456 20.47 41.9 25.7
71790556 18969 48.81 29.8 -9.8
3.8E+008 168830 81.32 32.7 -8
86651034 14038 29.49 58.95 19.8
77693416 7650 17.92 37.4 -19.4
87395275 4922 10.19 43.75 -4.45
78075971 6222 14.68 54 -1.35
1.1E+008 9389 15.8 83.25 13.25
1.0E+008 8926 15.94 75 -65.8
1.4E+008 11803 16.1 52.85 -13.75
99217574 11989 22.56 44.15 -21.9
83176551 8966 20.4 38 -18.3
1.3E+008 14861 21.55 72.25 -47.25
2.0E+008 20117 19.64 76.15 64.65
1.8E+008 17204 18.25 94.2 -62.3
5.5E+008 232532 79.1 71.2 58.45
1.8E+008 14009 14.08 90.55 -33.2
2.8E+008 41896 27.17 129.2 29.45
1.6E+008 18597 20.88 77.9 -27.4
1.9E+008 14360 14.14 64.55 -16.7
5.6E+008 80310 27.26 124.4 72.1
93544403 16549 31.59 53 31.35
1.1E+008 19573 32.17 65 -59.75
91136007 12852 25.23 57.8 -26.5
74867146 18440 43.95 38 34.25
1.4E+008 35047 44.26 46.6 27
1.1E+008 19432 29.56 52.45 18.65
60862616 9290 25.88 29.4 -5
1.1E+008 22184 35.04 44.5 -1.95
73361720 11669 26.97 27.9 -15.05
1.2E+008 19533 27.31 31.15 12.15
2.6E+008 95404 62.35 38.8 34.55
1.3E+008 21751 27.71 40.3 -31.25
1.2E+008 24548 35.54 53.15 -37
2.0E+008 38967 32.53 75 64.45
1.6E+008 43988 44.23 36.95 -23.6
2.7E+008 49197 29.66 54.6 22.75
2.4E+008 37398 24.76 41.5 -28.7
4.0E+008 71990 29.84 87.15 -62.6
5.0E+008 73575 25.11 91 -68
8.3E+008 91573 19.38 119 -103.4
4.2E+008 150157 66.11 92.8 -51.95
2.0E+008 30262 29.13 103 -92.95
60358334 6353 20.82 20 -1.45
91400755 10980 23.71 22.85 1.6
69173603 10471 29.51 20.3 7.7
95666250 18017 36.46 28.7 8.3
80948214 11177 26.35 40.6 28.9
66903856 5942 16.73 29.5 10.65
1.3E+008 24687 34.91 39.5 -20.55
54780083 5196 17.94 29.9 13.1
1.7E+008 46200 51.18 45.7 -12.3
81060336 11998 28.22 39 -19.35
1.6E+008 20549 24.68 84.15 25.4
1.3E+008 11925 16.86 23.9 0.45
1.1E+008 18097 30.87 36.9 -21.3
1.4E+008 10545 14.62 45.2 -12.3
1.4E+008 12517 17 74.35 61.85
95469937 10928 20.93 43.2 -3.5
85810604 7056 15.09 30 11.8
1.4E+008 10322 13.04 32.95 21.4
1.5E+008 34929 40.95 44.45 32.15
1.1E+008 18565 29.55 50.4 -44.35
1.5E+008 24769 30.48 49.15 -13.9
1.6E+008 29244 33.53 47 16.3
2.2E+008 61714 49.77 69.85 56.55
2.8E+008 117023 70.96 47.1 34.35
83113053 8891 18.12 51.6 -22.3
41166597 3939 16.41 22.6 -7.75
73991248 7942 18.37 34.15 9.15
1.1E+008 18016 27.33 73.4 -53.45
77803418 12615 28.66 36.4 -14.05
1.1E+008 11560 19.02 37.6 -10.2
59100094 7695 23.13 27 -3.45
1.4E+008 10974 13.41 27.9 11.6
2.1E+008 26440 22.65 85.95 -45.8
1.5E+008 16915 20.48 51.8 -18.85
6.4E+008 281674 79.54 31.5 3.25
2.1E+008 25775 22.35 37.4 5.75
6.4E+008 122242 34.35 129.75 81.9
2.2E+008 50938 41.03 52.4 -14.3
1.0E+008 9683 16.3 42.2 1.8
1.9E+008 17509 16.65 53.9 -13.25
1.5E+008 15131 17.84 40.3 4.7
1.1E+008 17516 27.83 39.7 23.1
2.6E+008 115561 75.86 45.05 -32.45
1.7E+008 31248 31.88 37.45 -22.85
1.3E+008 15501 19.86 46.85 -8.9
1.7E+008 29436 30.5 58.5 46.8
2.5E+008 46644 31.01 59 44
4.2E+008 59374 22.91 68.6 -25.2
6.0E+008 71676 20.76 123 -79.4
1.2E+008 32851 48.86 34.8 -20.75
90372477 12677 24.75 58.25 1.15
1.3E+008 24449 32.88 43.1 11.05
1.6E+008 42904 46.65 68 -20.3
2.0E+008 61300 53.34 74.8 -60.15
2.0E+008 75358 69.15 31.6 -4.5
92179057 10285 20.13 43.35 15.25
88159679 13631 27.32 51.6 17.8
1.4E+008 42742 53.52 49.6 26.8
2.0E+008 54483 45.85 50 -1.9
1.3E+008 32318 41.69 83.5 -40.2
1.5E+008 28302 33.24 63.9 30.45
2.4E+008 86338 61.82 57.9 -43
2.0E+008 47699 41.99 40.65 -15.1
1.9E+008 25878 23.93 79.4 -30.25
1.1E+009 24764 3.88 68.35 8.05
3.6E+008 63550 31.61 159.7 -132.35
1.9E+008 25357 24.69 77.9 -43.5
1.3E+008 23594 37.05 79.9 -44.4
1.4E+008 33326 48.41 26.25 10.8
1.4E+008 29887 40.84 61 -47.9
1.9E+008 46077 49.21 95 -85.15
88437161 13723 32.34 42.55 -30.8
81284071 7610 19.52 47.75 -3.6
1.2E+008 18679 31.79 60 50.9
88988356 12756 29.08 40.05 28.4
72835936 9271 25.65 32 -16.95
93171343 14176 30.35 64.85 55.75
77389495 11795 29.88 39.9 -29.4
96084791 11304 23.43 51 -23.55
1.6E+008 21417 27.07 50.35 -11.8
1.5E+008 17127 22.84 103.85 80.45
87231434 13133 28.86 44.1 11.55
1.5E+008 24379 30.41 70.2 -16.35
1.8E+008 25385 26.78 73.7 15.1
47350479 7500 29.73 28.55 -11.3
42501165 6513 28.8 26.8 1.4
1.4E+008 50392 66.69 34.7 -16.45
77057447 13321 32.59 38.8 -21.95
76171167 10486 25.77 29.9 13.3
98988644 16832 31.87 42.65 -26.8
85204416 10595 23.6 47.7 30
91413486 13184 26.87 45.4 28.55
1.1E+008 15582 27.05 67.85 58.3
90224097 8635 17.32 71.65 -29.05
1.2E+008 26588 40.88 40.4 13.15
1.2E+008 16293 24.16 63.3 47.8
90532437 10383 19.91 34.8 6.95
82429152 14958 31.33 39.65 28.1
4.2E+008 142981 57.77 67.05 33.9
47048505 7682 27.16 25.9 -8.85
2.0E+008 82932 70.44 41.3 14.15
2.2E+008 37067 28.05 98.6 -46.25
48154528 10721 37.52 22.1 5.95
1.0E+008 18808 30.73 30.6 -5.4
77615794 12463 26.94 21.35 3.35
63186639 10194 26.88 37 -24.05
1.8E+008 27748 25.9 47.9 0.8
60894541 10650 28.06 44.2 27.8
64901523 9103 22.22 39.8 24
84660827 9669 17.77 30.45 16.6
62881804 4652 11.48 31 -21.85
47963824 4374 14.34 26.2 -12.45
99723498 10925 17.45 47.7 -2.5
79806236 9778 19.26 48.8 23.65
2.1E+008 20332 14.96 52.45 -19.7
97390824 16620 26.94 59.7 -31.35
1.9E+008 47029 39.09 43.05 23.35
1.8E+008 28056 23.99 42.45 23.35
75060831 11756 23.79 30 -7.9
91069411 23826 39.56 49.5 23.15
80974052 11630 21.46 47.3 -20.65
1.3E+008 38103 45.67 34.8 18.3
50432016 9266 27.09 26.65 3.95
64681012 17354 39.48 25 5.8
35805609 7010 28.4 35 27.7
25347112 4701 26.6 18.05 -6
94250227 17310 26.38 49 5.75
24052472 4828 28.62 29 -10.1
42987909 9742 32.6 27.6 -4.4
34645892 7524 30.97 17.8 6.4
49373635 16052 46.15 17 8
39635798 7372 26 32.55 27.1
62540771 12926 28.54 37.3 -23.5
67006133 16383 34.26 41.85 -34.45
32507734 11575 51.09 17.95 -13.25
20754623 3968 27.43 13.4 -1.95
20957588 5071 34.59 9.8 -6.45
42128024 8938 30.39 19 -12.45
39087317 5596 20.48 30 -5.3
40389675 6774 23.91 21.25 11.65
29753221 5129 24.22 24.05 2.2
92592335 27540 42.11 47.1 -36.25
39837135 9712 35.25 28.55 -10.5
30126555 5232 24.82 31.5 17.75
35426900 6237 25.11 25.9 -12.7
53718126 9775 25.69 37.25 33
96646107 16883 24.23 82 -31.55
45373096 8552 26.95 28.6 -10.4
50181717 8170 23.54 22.45 -1.05
44004525 6869 22.69 19.6 1
50797017 9297 26.27 27.95 1.65
49778689 6110 17.61 25 -1.6
56163604 12534 32.19 46.35 -19.85
31142744 5906 27.74 24.15 -19.1
67709854 4602 10.07 23.9 -7.75
56199057 8306 21.9 24.3 7.85
27642435 5195 27.67 17.15 -12.05
55946692 12120 31.86 27 15.85
41999944 10102 35.46 39.5 -18.65
75866462 18089 35.02 35.15 26.5
71838683 17716 35.69 24 2.9
35803905 8734 35.37 28.55 -12.15
41127326 5493 19.38 48.3 -25.45
1.1E+008 17353 23.76 39.9 -22.65
60368915 10588 25.68 23.4 -2.65
51761673 10003 28.27 19.75 15.15
50258675 8120 23.45 20.9 -0.85
84021107 16825 29.18 29 -5.95
61716223 13360 31.14 24.2 0.85
61174525 8535 20.11 23.1 2.25
91537811 16799 26.48 32.2 12.2
39397480 7594 27.54 18.85 -11.7
1.4E+008 65258 67.84 19.75 -4.85
1.3E+008 24729 26.63 34.35 7.45
1.4E+008 32734 33.55 49.3 32.75
87101693 26991 42.64 31 19.3
1.2E+008 40046 46.02 33.95 -30.95
71130183 14592 27.97 22.1 14.1
1.1E+008 39767 50.71 26.75 -15.1
79211577 10619 18.2 29.45 -5.95
4.6E+008 87621 26 84.2 -42.35
26424631 5963 31.38 17 1.05
7309243 3153 60.01 15 -8.45
36615915 7195 27.16 29.6 18.3
48042489 7032 20.11 47.4 -20.65
54629930 13140 33.06 43.2 26
1.3E+008 40333 41.71 40.1 23.25
68395251 21594 42.03 36.95 -11.55
40370116 7221 23.83 18.25 -3.45
1.0E+008 29897 38.99 49.65 -2
50633179 5860 15.38 20.5 -6.8
70957571 14668 27.75 24.95 5.7
54078005 9994 24.95 53.6 -36.95
67979679 21930 44.6 36.45 -33.85
59722740 14589 33.89 20 -9.35
57676483 10108 24.43 21.55 -1.05
42413259 4842 15.91 26.3 16.05
58993697 12003 27.94 29.9 16.9
49554895 8823 24.5 36.5 -5.15
3.1E+008 9266 4.02 31.85 5.45
82605369 21988 36.71 54 -47.95
74041169 21272 40.1 38.05 -11.35
1.0E+008 13215 18.33 44.8 24.2
70163364 11577 22.7 31.9 9.35
95061298 19566 28.08 48.8 -6.8
2.2E+008 32787 21.17 91.5 -72.3
1.4E+008 25285 25.98 69.3 55.8
73549740 12959 23.66 56.6 29.25
55836934 13275 31.51 32.65 -25.55
37596221 6516 23.38 21.6 -15.2
37038042 4586 16.62 26 13.25
41103140 8930 29.05 16.4 -3.2
38411644 5763 19.85 15.8 -1.7
67225066 18051 35.56 23 13.15
1.2E+008 29072 32.65 28.95 -12.5
1.2E+008 25598 28.81 39 19.6
1.2E+008 50813 53.74 21.9 2.4
59990961 11424 24.57 19.45 -13.45
80594444 19931 32.06 22.85 0.05
50338646 6693 16.96 32.65 21.2
48868588 12952 33.37 19.6 12.3
49023989 9401 23.89 26 11.05
41754659 5754 17.08 18.95 -11.9
63801169 10891 21.11 36.45 28.3
41713140 9210 26.73 25.2 16.35
51176209 12005 28.1 22 10.5
59668456 7886 15.61 25.7 16.6
1.2E+009 1038881 97.93 17 -1.7
38099930 9040 27.64 18.85 -1.65
27493097 7376 31.21 16.2 -5.7
42455279 7970 21.69 53.8 5
64051016 14110 25.65 25 -6.1
45321444 7290 18.87 20.3 -8.7
55190871 10869 23.23 21.25 -8.05
39922191 6998 20.64 16 9.95
92263933 17243 21.98 41.4 -0.4
1.7E+008 24425 16.61 51 -2.15
4.5E+008 71599 18.27 78.9 48.5
29666441 6988 26.38 28.3 -6.8
1.5E+008 84450 62.27 39.5 34.85
53417308 20563 41.8 30 -1.35
32286216 5331 18.08 23.5 -10.75
42280248 13397 34.75 23.7 14.55
24507121 8842 39.12 20.1 -5.1
29754287 11622 42.46 14.8 4.35
45546674 11316 26.93 31 26.9
24843793 3239 13.83 21.95 13.1
26587500 6090 24.18 16.8 -4.2
35888225 11806 34.71 26.35 18.25
59896456 10645 18.76 45.6 14.5
70775869 16416 24.05 41.8 6.85
63201918 13726 22.64 45.55 -30.3
67402157 14498 23.06 52 -23.6
53289319 17292 35.05 18.8 -12.25
95756669 55073 62.88 19.2 3.85
18487112 4407 25.81 43.15 3.7
80588004 24505 32.45 29.95 18.75
44944066 11871 27.79 23.8 0.25
40832663 6868 17.65 17.15 -1.35
58606687 21274 37.97 24.35 19.1
66375942 18526 28.63 20.75 0.55
69926363 19219 28.09 25.9 16.3
37924318 13017 34.66 10.95 -1.55
37051554 8823 24.04 14.5 6.75
56808504 12271 21.67 23.75 -16
1.1E+008 29315 26.76 18.9 1.8
81152544 21503 26.26 31.7 19
39315124 9819 24.43 11.4 0.8
61271513 22948 36.53 20 -12.05
58382509 12387 20.88 18.5 -7.05
40218401 9100 22.2 26 6.3
95940179 35330 36.22 21.95 4
81466009 20000 23.92 21.6 14.65
60883709 17149 27.05 16.8 4.7
92315296 25861 26.4 24.4 16.95
30809491 8380 25.27 9 -2.9
24059135 7128 27.32 13 6.7
27512330 11827 39.57 12.65 -10.45
33524136 11628 32.21 22.5 -18.2
31673555 10574 31.14 16.85 13
46709422 13908 27.68 21.6 -12.45
41069348 9023 20.43 13.65 6.85
41336213 14938 33.2 24.85 7.55
54711064 24441 40.81 22 -15.7
41017342 18988 42.88 14.65 -6.35
47094389 12746 25.09 21.1 -9.75
40833573 10121 23.09 13.4 -10.6
62525055 14121 21.1 32 14.5
1.5E+008 49852 31.36 60.05 -46.8
95112891 23476 23.77 37 3.55
52012220 19430 35.92 33.4 -16.5
56172267 20792 36.07 20 0.7
50325459 18124 34.69 14 -3.2
65572595 21668 31.8 26.05 -14.05
73328280 27433 36.36 23.05 -19.5
97058990 36074 36.55 33.75 -13.5
2.2E+008 30053 13.46 36.35 -19.75
38781973 15320 39.46 17.8 -0.85
56996126 16170 28.48 25.75 -16.45
75931491 21120 28.09 26 10.25
33538844 8921 26.42 25 -3.1
36913932 4551 12.25 25.5 -11.15
67451404 23037 34.32 23.9 6.25
41902124 6873 16.22 16.25 3
87284400 23806 27.04 24.7 4.25
76188438 20298 25.91 28.15 22.5
48862098 32227 63 11.95 -3.45
34397675 10560 29.41 10 -6.25
64666362 30314 44.44 16.7 3.8
58612968 15730 25.49 72.8 1.8
37508177 13851 35.21 16.6 -2.4
37985537 12937 32.8 32.7 -20.5
31590292 10254 15.83 19.7 3.95
35993871 18012 24.15 25.45 -15.1
65736422 12865 19.19 26 -6.5
69266185 17366 24.29 27.5 16.9
61901765 15642 24.27 24.35 11.95
77951975 49981 60.37 16.3 9.1
99696403 67334 63.57 29.5 -17.3
59277660 15969 25.36 24.75 3.15
82175495 16656 18.93 22.5 -1.15
66011035 31974 45.75 39.85 -31.5
42055691 17966 41.04 16.1 13.5
28826257 10830 35.85 11.75 -5.2
5366295 3442 60.96 5.55 1.95
33231212 7126 20.3 12.65 3.1
50031804 12991 24.62 19.9 -8.8
31272643 10452 31.52 17.8 13.15
53491959 16268 28.53 23 -14.9
31237288 8013 24.37 16 -4.55
41595477 10079 23.13 24.6 -14.9
33897596 8160 23.25 14.7 -3.6
40976240 9109 21.38 18.55 7.85
46449927 11945 24.88 22 -4.6
83075269 31071 36.14 39.3 -14.25
47292046 11453 23.78 17.85 -5.55
43664305 10007 22.74 18.65 -3.5
99087085 52788 52.88 20.3 -1.8
46628698 10666 22.61 25.85 -11.85
1.7E+008 58272 33.56 50.3 36.95
64304042 18950 28.21 17.5 4.45
51005320 13422 25.24 17.9 -2.1
82066047 30836 35.74 25.9 13.4
53794638 16595 29.02 17.95 -6.05
51938722 11965 21.69 13.1 -6.4
69095645 18579 25.13 24.5 20.25
41988467 16207 35.66 14.6 2.8
75873929 10678 12.86 17.4 13.3
27686234 9882 32.12 13.5 5.3
59514215 19355 29.22 18.75 -9.25
23770117 7120 27.4 13 -5.1
24576658 7592 28.3 15.05 -12.9
36622790 13171 33.27 12.45 1.55
36755481 12411 30.99 12.3 3
41207276 10166 22.51 18.45 -6.6
77384787 28338 33.59 13.45 -3
1.8E+008 84511 44.45 26.65 -10.75
3.3E+008 58713 16.38 40 36.9
70668427 31935 39.89 25.45 9.05
70953693 32242 39.64 27.8 4.9
47017830 23986 44.54 26.9 -12.1
35875225 11052 27.16 29.05 -22.65
43948710 12633 26.01 26.85 -9.25
22785996 7066 28.39 19 -6.4
43999949 14482 30.52 21 -4.45
70843571 24219 31.59 30.25 6.95
16278106 4799 26.82 10.55 -4.05
24390563 6471 24.14 14.45 -2.45
20638131 6698 29.67 18.3 -6.5
36529240 19804 49.86 19 -16.3
41405677 12960 29.07 13.4 -9.55
28310878 6399 20.94 23.15 11.85
1.1E+008 22066 18.18 56.25 -19.35
60770336 17857 27.63 24.35 -3.1
28773570 9036 29.41 13.9 -5.65
54266916 16599 28.74 15.9 -1.05
80485989 44494 51.77 21.65 -12.4
98571763 41123 39.31 16.75 3.45
88754992 35805 37.15 42.9 27.15
39715791 13814 31.74 19.7 -8.75
82190729 35471 39.68 13.45 1.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1179.8 1188.6 1172.9 1184.45 1181.068 34760 1862
29-Dec-16 1179.95 1179.95 1167.9 1174.55 1170.875 102039 1821
28-Dec-16 1170 1184.4 1169.5 1173.3 1177.824 27496 1772
27-Dec-16 1144 1169.7 1142.05 1166.65 1159.336 32517 1653
26-Dec-16 1174.75 1174.75 1143.3 1148.9 1153.986 87304 4445
23-Dec-16 1173 1180.5 1156.5 1171.75 1169.239 50242 2523
22-Dec-16 1186 1192 1173.9 1183.15 1181.819 39559 2186
21-Dec-16 1188.9 1203 1175 1193.15 1194.692 64824 4163
20-Dec-16 1178.05 1186.3 1170.15 1178.8 1178.436 20155 1243
19-Dec-16 1181.9 1190 1173.05 1176.1 1180.806 27025 1722
16-Dec-16 1182.3 1186.55 1169.5 1177.55 1177.685 63228 2371
15-Dec-16 1174 1195 1166.6 1182.3 1185.885 78335 3665
14-Dec-16 1177.7 1183.9 1160 1174.65 1169.972 124960 1538
13-Dec-16 1160 1175 1156 1168.7 1168.716 141823 2565
12-Dec-16 1189.95 1195.1 1165 1168 1173.692 59956 2435
9-Dec-16 1212 1217.45 1183.2 1189.1 1199.026 58507 2712
8-Dec-16 1189.9 1211.9 1189 1206.35 1203.141 45280 2595
7-Dec-16 1176 1195.25 1169.55 1184.25 1185.01 117177 2520
6-Dec-16 1195 1195 1172.5 1175.2 1182.533 29965 1506
5-Dec-16 1151 1184.8 1151 1181.45 1172.135 45676 2239
2-Dec-16 1159.95 1165 1141.8 1143.85 1148.579 85340 3680
1-Dec-16 1186 1193.6 1157 1159.95 1176.499 126345 2909
30-Nov-16 1190 1198.5 1182.2 1185.95 1188.262 47878 2384
29-Nov-16 1164 1199.05 1158.6 1186.95 1185.619 63326 3206
28-Nov-16 1175 1185 1155.5 1163.9 1166.734 212866 4268
25-Nov-16 1165 1180.5 1154 1175.1 1168.079 75689 4171
24-Nov-16 1193.25 1199 1157.5 1164.5 1177.425 81925 4445
23-Nov-16 1225 1225.5 1186.05 1193.25 1199.491 74122 3625
22-Nov-16 1235 1235 1186 1217.85 1205.239 52490 2637
21-Nov-16 1245 1245 1191 1199.85 1204.75 75117 3561
18-Nov-16 1220.15 1246.4 1220.15 1239.05 1236.97 34878 1646
17-Nov-16 1229.6 1245 1212.5 1219.65 1225.793 56921 3971
16-Nov-16 1250 1277.75 1217.1 1229.6 1249.991 303575 3651
15-Nov-16 1249 1256.5 1183.5 1238.15 1224.101 73839 4159
11-Nov-16 1310 1318 1233.05 1241.85 1288.068 299965 11843
10-Nov-16 1355 1379 1311.1 1321.35 1341.708 41570 2537
9-Nov-16 1310 1358.45 1259.4 1337.15 1308.873 130765 7787
8-Nov-16 1382 1388.45 1367 1384.65 1379.46 25122 1504
7-Nov-16 1375 1393 1374.5 1377.5 1381.902 30370 1656
4-Nov-16 1360 1392 1346 1372.45 1374.471 77027 4381
3-Nov-16 1370 1375 1352.25 1358.55 1364.012 74359 3273
2-Nov-16 1323 1386 1306.6 1369.35 1359.207 433860 9619
1-Nov-16 1318 1338 1305.9 1322.5 1330.481 89304 3031
30-Oct-16 1310 1323.3 1310 1318.05 1318.037 10285 449
28-Oct-16 1301 1312.35 1292 1310.75 1306.043 36908 2240
27-Oct-16 1309 1316 1295 1300.8 1302.239 32117 2523
26-Oct-16 1300 1323.95 1290 1309.85 1312.61 56238 2701
25-Oct-16 1339.45 1340.5 1301.7 1305.85 1311.961 57179 3360
24-Oct-16 1329 1343.7 1320.5 1339.45 1334.882 38820 2844
21-Oct-16 1326.65 1329.9 1321 1327 1325.933 19081 1304
20-Oct-16 1330 1343.7 1324.1 1326.5 1332.214 26341 1475
19-Oct-16 1335 1335 1312.75 1328.9 1322.78 52900 2982
18-Oct-16 1319.7 1334.2 1317 1331.85 1325.708 36490 2604
17-Oct-16 1357.05 1361.3 1309 1313.4 1325.382 123894 4632
14-Oct-16 1374.15 1385 1353.8 1357.05 1363.695 39352 1732
13-Oct-16 1367 1384.9 1353.05 1369.1 1369.365 41292 2250
10-Oct-16 1380.05 1388.35 1376 1378.1 1382.025 20001 989
7-Oct-16 1386.05 1387.95 1370 1373.85 1376.027 97690 3069
6-Oct-16 1401 1403.25 1365.25 1372.3 1380.867 88541 3789
5-Oct-16 1429.9 1429.9 1395 1398.9 1401.446 79304 2943
5-Oct-16 1429.9 1429.9 1395 1398.9 1401.446 79304 2943
4-Oct-16 1450 1454 1412 1415.35 1423.773 77842 2523
3-Oct-16 1403 1450.5 1402 1443.05 1443.486 258545 6458
30-Sep-16 1369.9 1416.65 1350.2 1405.95 1394.235 71177 3467
29-Sep-16 1384.3 1415 1360 1364.25 1388.609 72847 4561
28-Sep-16 1372 1383.8 1370 1379.25 1377.122 55631 1728
27-Sep-16 1380 1390.4 1368.35 1371.05 1381.705 38099 2175
26-Sep-16 1414 1414 1375.5 1379.85 1388.308 42217 3174
23-Sep-16 1416.9 1427 1407.25 1409.6 1418.93 56722 1678
22-Sep-16 1420 1422.5 1408.05 1413.6 1413.803 80829 3093
21-Sep-16 1409.75 1423.7 1403.3 1407.5 1411.818 67972 3634
20-Sep-16 1434 1434 1407.1 1409.75 1412.579 27007 1587
19-Sep-16 1414 1428.45 1408 1416.15 1418.223 34335 1928
16-Sep-16 1415 1431 1402.5 1408.35 1418.818 55324 2973
15-Sep-16 1412.95 1424.05 1396.05 1405.6 1406.469 49943 3195
14-Sep-16 1426.05 1429.5 1406.4 1412.95 1416.744 43988 3225
12-Sep-16 1460 1464 1416.05 1425.95 1430.014 63386 6149
9-Sep-16 1493 1493.55 1461.05 1470.9 1474.126 37794 2189
8-Sep-16 1500 1501.1 1481.75 1489.3 1492.042 63670 2502
7-Sep-16 1495.25 1500 1482.05 1488.7 1491.478 49829 3339
6-Sep-16 1476.5 1492.5 1476.25 1489.9 1486.971 74930 4365
2-Sep-16 1460 1472.1 1438 1468.85 1461.877 55304 3472
1-Sep-16 1442.4 1463.45 1442 1451.9 1454.166 57366 3309
31-Aug-16 1439.9 1448.95 1432.2 1438 1442.003 41126 2319
30-Aug-16 1429 1442 1425.5 1436.55 1433.265 36307 1597
29-Aug-16 1424 1427 1414 1422.1 1421.543 23513 1288
26-Aug-16 1418.9 1431.65 1416.6 1424.05 1422.787 37178 2003
25-Aug-16 1439 1446 1405.15 1414.35 1425.873 49450 2842
24-Aug-16 1436 1451.75 1433.95 1435.35 1441.82 37546 1809
23-Aug-16 1448 1448.4 1430 1442.05 1439.56 29692 1526
22-Aug-16 1455 1458 1435.55 1443.4 1444.774 38086 2002
19-Aug-16 1460 1467.95 1449.1 1453.85 1460.74 80325 2153
18-Aug-16 1449.85 1466.95 1449.85 1460.25 1461.787 47420 2231
17-Aug-16 1444 1455.3 1435.05 1449.85 1450.293 45495 2434
16-Aug-16 1460 1461 1432 1444 1445.696 57079 2917
12-Aug-16 1429.9 1477 1425 1450.85 1452.058 215952 7070
11-Aug-16 1449.9 1451.95 1412.2 1420.7 1422.28 162017 5344
10-Aug-16 1490 1494.95 1436 1447.85 1460.578 332229 13498
9-Aug-16 1508.8 1508.8 1467.15 1480.55 1486.715 63270 4823
8-Aug-16 1490.15 1505 1473.95 1497.4 1492.387 247307 5211
5-Aug-16 1458 1488.95 1444.5 1482.1 1468.843 66133 3349
4-Aug-16 1471 1471 1432.95 1436.65 1443.695 39535 2064
3-Aug-16 1469.9 1470.05 1441.2 1447.4 1456.74 62712 2042
2-Aug-16 1474 1488.8 1453.65 1459.7 1471.003 111409 3527
1-Aug-16 1468 1493.5 1458.55 1469.55 1477.92 83305 3849
29-Jul-16 1453 1479.65 1452.3 1466.9 1469.441 202310 6928
28-Jul-16 1459 1462.95 1446.5 1452.3 1455.219 38002 1751
27-Jul-16 1450.2 1463.25 1435.2 1453.3 1451.124 51232 3047
26-Jul-16 1460.25 1469 1443.15 1450.05 1461.402 62492 4089
25-Jul-16 1441.3 1467 1438.55 1460.25 1455.899 122630 1582
22-Jul-16 1438.95 1446.95 1438.1 1441.4 1442.966 22195 1047
21-Jul-16 1460.1 1460.1 1430 1434.75 1440.845 42050 2575
20-Jul-16 1464.8 1470.7 1459.2 1460.5 1462.151 64169 1312
19-Jul-16 1467.1 1474 1444.1 1454.8 1452.198 35008 1813
18-Jul-16 1469.9 1481.65 1463.7 1467.1 1469.01 72255 4314
15-Jul-16 1449.9 1485 1449.65 1464.8 1471.859 72863 2920
14-Jul-16 1457 1460.95 1431 1445.95 1443.178 49205 2798
13-Jul-16 1472 1480.2 1461 1464.4 1472.019 45502 1977
12-Jul-16 1471 1480 1469.25 1473.15 1473.279 47834 1810
11-Jul-16 1465.25 1478.4 1462.2 1471.9 1470.113 48752 2342
8-Jul-16 1456.1 1465.1 1448 1451.15 1453.482 43044 1657
7-Jul-16 1456.65 1468.8 1452 1456.1 1456.34 161493 2015
5-Jul-16 1470 1479.9 1454.95 1456.85 1463.353 51181 2085
4-Jul-16 1470 1475 1450.1 1465.55 1464.091 117632 3121
1-Jul-16 1429.9 1472.5 1429.9 1460.7 1452.161 141408 4497
30-Jun-16 1425 1437.4 1416.2 1428.95 1426.341 111363 3946
29-Jun-16 1408 1426 1408 1417.1 1417.442 92281 4170
28-Jun-16 1388.3 1413.9 1387.7 1408.35 1398.701 65822 2533
27-Jun-16 1390 1400 1378.8 1389.75 1389.723 74389 3463
24-Jun-16 1345 1394.45 1315 1389.7 1357.609 122608 7278
23-Jun-16 1358 1378 1358 1374.35 1367.744 50183 2358
22-Jun-16 1363 1380 1350 1358.4 1367.144 45607 2188
21-Jun-16 1358.85 1370 1355.6 1363.2 1364.075 90973 3791
20-Jun-16 1344 1353.55 1332 1350.8 1349.83 62792 2286
17-Jun-16 1354.7 1359.5 1337.15 1341.95 1350.04 59758 3942
16-Jun-16 1355 1364.3 1339.95 1343.85 1346.254 76360 2724
15-Jun-16 1357.5 1366 1350.5 1354.6 1355.436 127982 2982
14-Jun-16 1367 1367 1349.25 1355.4 1356.89 67068 3307
13-Jun-16 1367 1377 1337.55 1357.3 1360.542 119489 2592
10-Jun-16 1371 1404.5 1363.75 1374.6 1384.862 220536 7944
9-Jun-16 1385.15 1392.75 1365 1376.65 1383.027 113148 6585
8-Jun-16 1380 1397 1380 1384.7 1386.045 104817 3875
7-Jun-16 1375 1386.5 1372.3 1377.85 1380.634 60981 3304
 6-Jun-16 1358 1386.4 1358 1369.6 1374.293 77915 3760
3-Jun-16 1343 1359.25 1342 1353.45 1351.555 265621 7371
2-Jun-16 1346.8 1346.8 1329.55 1332.7 1335.939 72513 2953
1-Jun-16 1331 1349.7 1326 1333.85 1337.335 109067 5401
31-May-16 1338.3 1344 1316.4 1324.7 1327.012 57161 3492
30-May-16 1340 1351.2 1314.1 1331.8 1333.199 253340 10974
27-May-16 1339.1 1361.95 1326.9 1335.15 1337.973 105270 3815
26-May-16 1312.5 1343 1307 1337.1 1325.4 362396 6221
25-May-16 1297.1 1318 1297.1 1312.15 1304.155 190220 2673
24-May-16 1272.5 1303.55 1261.05 1296.25 1287.931 35828 2285
23-May-16 1300.2 1301 1279.5 1286.35 1290.959 34512 2057
20-May-16 1315.8 1322.4 1290 1294.05 1308.63 27062 1792
19-May-16 1321.5 1328 1305.65 1309.35 1320.684 66586 1494
18-May-16 1341.95 1342 1312.25 1320.1 1321.036 343874 2814
17-May-16 1328.8 1351 1320 1341.4 1337.523 44918 2377
16-May-16 1313 1321 1306 1318.3 1315.214 22071 1503
13-May-16 1332 1332 1303 1313.1 1312.914 35705 2277
12-May-16 1353 1363.85 1330.5 1331.8 1335.199 178922 2601
11-May-16 1340 1353.95 1315.05 1346.15 1340.665 38531 2237
10-May-16 1351.4 1352.95 1333 1350.4 1344.26 27250 1841
9-May-16 1335 1357 1330.5 1349.45 1348.139 39060 2310
6-May-16 1325 1332.5 1306.5 1327.75 1321.802 32092 2141
5-May-16 1330 1330 1307.7 1320.65 1316.58 39122 2353
4-May-16 1314 1329.35 1307.3 1318.45 1319.239 26270 1779
3-May-16 1338 1352 1318.35 1325.85 1333.969 42526 2754
2-May-16 1334.95 1345.5 1312.4 1335.75 1333.412 37659 2294
29-Apr-16 1344.9 1349.9 1319.95 1331.75 1331.316 42879 2581
28-Apr-16 1385 1396.45 1340 1343.35 1347.463 245301 4045
27-Apr-16 1344 1388.95 1344 1384.8 1371.76 58034 3157
26-Apr-16 1330 1364 1329.55 1355.05 1346.042 148779 5885
25-Apr-16 1326 1333 1316.65 1326.85 1325.825 28593 2042
22-Apr-16 1315 1334.65 1303.55 1323.65 1317.456 113276 3893
21-Apr-16 1339 1339 1302.1 1308.15 1315.27 72738 3141
20-Apr-16 1340 1350 1306 1327.35 1319.797 87750 5184
18-Apr-16 1332.45 1354.7 1316.5 1341.05 1340.683 148092 6357
13-Apr-16 1259 1349 1254.45 1332.6 1320.661 290011 16044
12-Apr-16 1239 1250.9 1230.05 1240.75 1240.875 63428 3341
11-Apr-16 1232 1235.95 1210 1232.55 1223.867 40766 2938
8-Apr-16 1219.9 1237.8 1210 1233.1 1225.029 32782 1516
7-Apr-16 1225.65 1233.45 1207 1212.55 1224.726 48415 2610
6-Apr-16 1221 1234.95 1215.1 1221.35 1225.041 48810 3117
5-Apr-16 1253 1253 1213.3 1216 1230.392 50556 3440
4-Apr-16 1197 1248.4 1187.8 1245.75 1211.679 155085 5102
1-Apr-16 1219.9 1219.9 1187.95 1194.55 1194.299 90871 7863
31-Mar-16 1222.5 1227.65 1204 1209.65 1214.024 114903 2545
30-Mar-16 1248 1249 1215.3 1220.2 1226.935 43868 2040
29-Mar-16 1237.1 1250.55 1226.8 1232.25 1240.731 92763 2798
28-Mar-16 1256.3 1264.95 1237 1243.3 1250.937 58370 2382
23-Mar-16 1254.05 1261.7 1243 1249.2 1251.172 169397 4454
22-Mar-16 1235 1263.4 1226.1 1253.15 1252.909 184721 5176
21-Mar-16 1222.55 1230 1216.6 1227.5 1225.656 33704 1970
18-Mar-16 1201.1 1226.55 1196.05 1222.2 1216.026 100772 2703
17-Mar-16 1219 1224.55 1190 1198.35 1211.513 35421 1976
16-Mar-16 1208 1214.8 1184 1212.35 1197.945 31914 2176
15-Mar-16 1221.9 1221.9 1197.7 1206.95 1205.792 35282 2471
14-Mar-16 1223.8 1235.9 1204.35 1211 1219.352 55235 2775
11-Mar-16 1226 1234.95 1215.5 1219.95 1224.777 54994 2694
10-Mar-16 1239 1247 1221 1226.05 1231.407 70342 2817
9-Mar-16 1219.4 1237.85 1212.5 1235.05 1229.367 98781 3718
8-Mar-16 1216 1233 1212.1 1216.85 1220.651 91620 3802
4-Mar-16 1217 1229 1210 1215.9 1218.479 51155 2871
3-Mar-16 1209.9 1228 1203 1215.35 1217.415 68831 3909
2-Mar-16 1280 1280 1190.2 1199.05 1218.308 235338 11663
1-Mar-16 1224 1279 1210 1266.25 1257.08 147957 6605
29-Feb-16 1225 1268.05 1216.3 1226.8 1246.558 148398 7013
26-Feb-16 1235 1248 1225 1229.6 1234.178 94824 4931
25-Feb-16 1219.6 1241 1217 1218.7 1220.55 452672 3038
24-Feb-16 1209 1223.9 1195 1218.45 1210.332 180140 4012
23-Feb-16 1237.35 1239.3 1206.15 1211.9 1220.546 40081 3107
22-Feb-16 1235 1249 1232.5 1237.35 1240.361 49151 2983
19-Feb-16 1209.85 1245 1203.65 1230.75 1233.593 70207 4474
18-Feb-16 1219.95 1223 1188.15 1210.65 1208.017 54804 3001
17-Feb-16 1206 1208.5 1187.1 1202.95 1198.681 47180 3491
16-Feb-16 1230 1234.4 1200.8 1204.45 1214.471 29710 2024
15-Feb-16 1170 1228.95 1161.6 1222.7 1208.263 216225 3416
12-Feb-16 1126 1178.9 1092 1168.4 1129.545 244877 11518
11-Feb-16 1185 1185 1119 1126 1146.47 35225 2181
10-Feb-16 1182.6 1200.8 1162 1184.35 1173.669 95024 2288
9-Feb-16 1197.55 1215 1178.85 1182.6 1195.505 36669 1939
8-Feb-16 1217 1236.3 1190.5 1197.55 1217.24 44746 2462
5-Feb-16 1204.9 1223.95 1195.25 1217.35 1209.347 61253 3166
4-Feb-16 1217 1221.1 1188.85 1201.15 1207.487 146579 2184
3-Feb-16 1205 1221 1190.15 1207.05 1208.241 68222 2145
2-Feb-16 1226 1240.85 1201.1 1209.05 1226.601 26370 1707
1-Feb-16 1232.8 1238.35 1209 1226.95 1227.463 28283 2047
29-Jan-16 1184 1239.95 1184 1232.7 1229.504 60385 3688
28-Jan-16 1183 1210.6 1178.45 1201.2 1199.363 31452 2518
27-Jan-16 1185 1196 1164.65 1176.9 1178.709 40599 2602
25-Jan-16 1200.05 1218.4 1175.05 1178.1 1196.922 39840 3078
22-Jan-16 1144.85 1203.8 1142.05 1191.45 1188.163 173112 2781
21-Jan-16 1152 1163.45 1132.5 1140.3 1141.58 27082 1877
20-Jan-16 1142.1 1159.5 1102.4 1150.5 1133.086 37869 2446
19-Jan-16 1170 1170 1134.5 1151.8 1149.29 39379 2647
18-Jan-16 1178.55 1186 1157 1167 1170.487 29406 1763
15-Jan-16 1200 1200 1171 1176.55 1184.02 38029 2189
14-Jan-16 1190 1198.35 1169.55 1187.95 1185.039 39797 2233
 13-Jan-16 1195 1214 1176.6 1205.4 1199.545 69277 3566
12-Jan-16 1165 1190 1152 1182.15 1175.735 37137 2144
11-Jan-16 1197 1197 1154.6 1163.6 1170.227 31778 2110
8-Jan-16 1194.05 1207.85 1191.1 1196.7 1199.377 36048 1978
7-Jan-16 1215 1221 1170 1193.6 1190.551 125618 5298
6-Jan-16 1254 1254 1218.1 1223.7 1235.725 52194 2441
5-Jan-16 1247 1270.35 1238.6 1248.05 1253.458 71582 2806
4-Jan-16 1263.45 1263.45 1241.55 1244.2 1248.613 37977 1650
1-Jan-16 1265 1278 1256.35 1263.45 1271.438 36146 1527
31-Dec-15 1262 1277.55 1256.6 1271.55 1265.681 46012 2299
30-Dec-15 1265 1274 1258 1262.3 1265.929 39991 1686
29-Dec-15 1253.7 1270 1251.05 1265 1262.672 28979 1525
28-Dec-15 1261.1 1267.25 1244 1246.8 1252.232 39240 1782
24-Dec-15 1257.05 1270.55 1254.45 1257.7 1260.476 26545 1199
23-Dec-15 1260.1 1270.7 1249 1252.85 1257.057 39206 1697
22-Dec-15 1278.9 1278.9 1241.65 1258.5 1262.014 45394 1775
21-Dec-15 1245.1 1284.15 1241.8 1277.15 1271.297 81176 3546
18-Dec-15 1238.1 1258.2 1235.6 1244.3 1246.576 64089 3395
17-Dec-15 1212 1253 1196.3 1246.9 1215.971 518515 8511
16-Dec-15 1259 1265 1210.8 1218.9 1226.216 255714 13289
15-Dec-15 1290 1304 1280.05 1289.05 1292.573 35800 2362
14-Dec-15 1248.55 1295.9 1229 1287 1255.48 55320 3728
11-Dec-15 1289.9 1295 1244 1262.3 1268.162 57414 3083
10-Dec-15 1319 1319.5 1284.05 1291.05 1295.898 19244 1183
9-Dec-15 1313 1328 1305.05 1312.8 1319.685 40348 2240
8-Dec-15 1323 1333 1303.15 1319.65 1317.769 212863 3333
7-Dec-15 1320 1330 1309 1324.85 1322.639 16934 1098
4-Dec-15 1342 1342 1312.75 1316 1320.857 27538 1702
3-Dec-15 1367 1368 1342.7 1348.7 1350.012 22800 1547
2-Dec-15 1370.05 1377.9 1364.9 1368.75 1370.476 51025 1841
1-Dec-15 1369 1380.8 1358.15 1369.7 1367.461 79548 3164
30-Nov-15 1355 1369.65 1355 1367.25 1362.834 24311 1510
27-Nov-15 1350 1368.5 1345.95 1348.2 1358.325 57649 2603
26-Nov-15 1324 1354 1317.95 1345.1 1334.225 43544 2587
24-Nov-15 1322.05 1327.15 1312.2 1317.95 1319.651 55483 2220
23-Nov-15 1317 1332 1310 1322.6 1321.674 64992 2853
20-Nov-15 1292 1325 1291.7 1316.55 1316.24 60315 3039
19-Nov-15 1287.2 1297.5 1276 1291.75 1288.572 38395 1810
18-Nov-15 1288.45 1304 1272 1277.4 1290.521 37202 1961
17-Nov-15 1280 1298.15 1269.5 1288.45 1283.623 69239 3246
16-Nov-15 1254.25 1287.85 1238.5 1278.15 1275.171 64788 3538
13-Nov-15 1249 1259 1244.45 1250.35 1254.011 50555 1255
11-Nov-15 1262 1273.85 1258.3 1264.15 1266.08 9729 542
10-Nov-15 1245 1268.1 1237.1 1262 1256.306 40985 2940
9-Nov-15 1236 1261.7 1215.1 1247.85 1238.123 58666 5109
6-Nov-15 1259 1268.05 1213.5 1248.15 1239.766 98151 5527
5-Nov-15 1255 1269.75 1245.1 1260.15 1257.207 91059 2444
4-Nov-15 1232.9 1258.95 1232 1253.9 1250.15 54380 3659
 3-Nov-15 1209.1 1235 1209.1 1232.8 1226.195 63139 3727
2-Nov-15 1202 1236.5 1201 1209.15 1215.47 93361 5055
30-Oct-15 1228.2 1228.2 1175 1182.5 1198.122 44113 3620
29-Oct-15 1231 1232.95 1215 1228.2 1224.708 29348 1990
28-Oct-15 1244.5 1252 1220 1229.75 1235.463 20730 1606
27-Oct-15 1244 1257.1 1233.8 1249.95 1245.28 23897 1391
26-Oct-15 1248.1 1260 1237.9 1243.8 1246.505 34627 1445
23-Oct-15 1260.75 1279 1240.5 1248.1 1262.63 70834 3339
21-Oct-15 1251.8 1264.9 1232.9 1258.25 1247.961 41885 2518
20-Oct-15 1285 1285 1247 1250.95 1264.066 36834 2653
19-Oct-15 1290 1295.15 1275.05 1279.5 1282.808 26673 1436
16-Oct-15 1273.5 1294.5 1270 1289.15 1281.652 24193 1475
15-Oct-15 1289.05 1300.9 1268.15 1274.95 1285.041 35549 2015
14-Oct-15 1270.05 1289 1270.05 1285.95 1282.718 16007 1076
13-Oct-15 1273.8 1289.5 1269.65 1281.2 1278.328 17533 1166
12-Oct-15 1269.5 1281 1263.65 1275.6 1274.449 27148 1539
9-Oct-15 1280 1286.65 1262.55 1269.3 1273.989 39401 2090
8-Oct-15 1298 1298 1267.1 1270.85 1274.995 1139117 2104
7-Oct-15 1264.55 1299 1263.8 1285.35 1273.256 87055 3185
6-Oct-15 1270.35 1288.95 1261.15 1264.55 1271.961 46831 2337
5-Oct-15 1248.6 1279.25 1248.6 1270.35 1268.861 50036 2136
1-Oct-15 1263 1278.95 1242.05 1248.5 1257.08 61743 3219
30-Sep-15 1250.5 1268.75 1245.75 1260.7 1254.109 67645 3185
29-Sep-15 1235 1274.75 1203.6 1251.75 1254.709 305735 4422
28-Sep-15 1222.3 1239.5 1215.5 1221.4 1230.116 25494 1576
24-Sep-15 1218 1230 1199.95 1220.55 1219.53 54558 2660
23-Sep-15 1183 1224.9 1175 1211.75 1205.227 39593 2151
22-Sep-15 1200 1202.95 1179 1186.8 1193.562 51284 3004
21-Sep-15 1201.5 1201.5 1177.75 1184.4 1189.709 47973 2695
18-Sep-15 1165.6 1215.45 1165.6 1201.6 1203.175 71253 2834
16-Sep-15 1160 1168.9 1151.6 1165.6 1161.603 27019 1298
15-Sep-15 1175 1175 1146.8 1151.55 1156.586 26495 1295
14-Sep-15 1181.9 1181.9 1154.7 1172.15 1169.715 28143 2165
11-Sep-15 1180 1193.45 1161 1165.65 1171.954 34414 1598
10-Sep-15 1164.9 1182.95 1150 1169.75 1158.372 38267 2217
9-Sep-15 1160 1182.95 1152 1170.7 1178.214 210565 2048
8-Sep-15 1111.4 1162.45 1103.5 1146.1 1137.219 50338 2631
7-Sep-15 1120 1122.45 1095 1111.4 1110.136 69886 3148
4-Sep-15 1144.35 1144.35 1100.1 1112.2 1118.3 663716 8487
3-Sep-15 1140.7 1157.45 1098 1144.35 1141.668 64231 2914
2-Sep-15 1187.4 1187.45 1127.1 1134.95 1149.826 69516 3928
1-Sep-15 1222 1222 1169.15 1176.8 1188.665 79285 4300
31-Aug-15 1237 1242 1213 1222.95 1225.915 29926 1601
28-Aug-15 1236.55 1255 1220.6 1232.75 1231.497 63215 3758
27-Aug-15 1265 1265 1216 1231.7 1227.952 53268 2421
26-Aug-15 1264.1 1264.1 1206 1215.3 1225.471 327526 2743
25-Aug-15 1240 1271.4 1227.85 1253.85 1252.62 29698 1828
24-Aug-15 1312.1 1312.1 1224 1239.85 1269.805 43062 2786
21-Aug-15 1335 1335 1289.2 1321.95 1309.646 31201 1628
20-Aug-15 1367 1373.35 1329.05 1337.55 1348.23 21858 1330
19-Aug-15 1354 1384 1350 1366.6 1368.805 39691 1725
18-Aug-15 1367.55 1371.35 1351.5 1366.25 1364.924 35001 2355
17-Aug-15 1378.15 1378.15 1346.7 1351.7 1355.136 37209 2560
14-Aug-15 1343.6 1380 1343.6 1376.55 1366.066 48221 2545
13-Aug-15 1307 1347.8 1305.5 1340.3 1330.34 80535 3473
12-Aug-15 1348 1348 1295 1297.8 1308.643 58470 2690
11-Aug-15 1362 1368 1336.2 1339.2 1351.176 44801 2191
10-Aug-15 1387.65 1394.45 1355 1360.45 1372.077 49078 2240
7-Aug-15 1397.9 1441.45 1382.15 1387.65 1410.921 241179 9271
6-Aug-15 1387 1406 1372.3 1394.25 1392.981 55634 2678
5-Aug-15 1362 1386.45 1350.5 1383.45 1371.981 53377 2323
4-Aug-15 1338 1368 1337 1362.85 1353.564 50954 1967
3-Aug-15 1355 1355 1331.05 1333.8 1340.748 47593 1827
31-Jul-15 1320.1 1378 1320.1 1361.6 1360.644 108628 2710
30-Jul-15 1315.55 1341.75 1310.65 1316.75 1327.814 33449 1702
29-Jul-15 1311 1325.6 1300.6 1315.3 1314.945 17382 1223
28-Jul-15 1318.7 1339 1308 1315.35 1323.268 26154 1769
27-Jul-15 1329 1339 1314 1318.65 1323.188 41397 2736
24-Jul-15 1360 1360.05 1324.2 1328.4 1337.852 30258 1397
23-Jul-15 1348 1367 1347 1358.35 1357.617 61813 3732
22-Jul-15 1300 1348 1295.8 1341.55 1330.597 60243 3165
21-Jul-15 1314.1 1323.05 1290 1297.6 1304.106 27234 1556
20-Jul-15 1305 1315 1293.5 1313.05 1306.946 55811 1904
17-Jul-15 1284.1 1301 1272.5 1298.3 1291.626 52042 1450
16-Jul-15 1287.5 1288.95 1268 1276.05 1276.526 53776 2047
15-Jul-15 1274 1293.5 1270 1287.8 1285.546 41083 1789
14-Jul-15 1277 1277 1252 1268.85 1264.307 38489 1527
13-Jul-15 1263 1271.75 1252.2 1269.4 1264.96 51435 1892
10-Jul-15 1265.5 1288 1246 1248.85 1253.619 147149 2317
9-Jul-15 1289.5 1289.5 1261.25 1265.85 1275.758 29526 1381
8-Jul-15 1307 1312.05 1276.6 1280.3 1292.413 34759 1705
7-Jul-15 1321.1 1333 1309 1315.55 1324.506 43240 1918
6-Jul-15 1311 1325 1300 1320.7 1315.394 41290 1535
3-Jul-15 1313.45 1329.5 1307.9 1312.35 1317.173 56965 2017
2-Jul-15 1291.25 1324.25 1291.25 1312.55 1313.209 54572 3551
1-Jul-15 1284 1302.45 1274.65 1290.25 1288.508 39608 2192
30-Jun-15 1286 1290 1265 1281.2 1276.583 36954 2220
29-Jun-15 1290 1295 1275.4 1285 1277.235 239274 1776
26-Jun-15 1301 1316.95 1293.4 1299.55 1306.055 162348 3077
25-Jun-15 1287.9 1310 1280 1301.5 1289.311 388787 2430
24-Jun-15 1338.5 1342.15 1294.95 1303.35 1316.312 58515 2767
23-Jun-15 1319 1336.55 1306.85 1333.65 1322.09 47864 2562
22-Jun-15 1312.9 1321.65 1298.5 1308.65 1310.616 49537 2363
19-Jun-15 1251.8 1323.9 1251 1308.5 1294.993 128469 7317
18-Jun-15 1259.7 1266.9 1240.05 1251.8 1246.241 99294 2335
17-Jun-15 1239.9 1258.9 1224.1 1246.25 1246.142 279059 4322
 16-Jun-15 1239.8 1239.8 1218.25 1232.75 1229.403 47699 2152
15-Jun-15 1196 1228 1193 1220.65 1217.868 45738 2516
12-Jun-15 1187 1201 1176.9 1195.8 1187.169 33061 2548
11-Jun-15 1225 1226 1185 1188.4 1198.357 34195 1947
10-Jun-15 1206.9 1229.5 1202 1220.45 1218.863 16770 1244
9-Jun-15 1207.4 1221.95 1198.45 1203.45 1210.139 19303 1165
8-Jun-15 1206.85 1219.75 1189.3 1206.9 1209.836 71866 1426
5-Jun-15 1197.45 1228 1191 1205.15 1209.225 34690 2076
4-Jun-15 1209 1217 1180.1 1197.65 1195.851 41005 1766
3-Jun-15 1234.75 1234.75 1200 1204.65 1210.89 44121 2742
2-Jun-15 1254 1263.15 1218.1 1223.3 1241.824 50744 2761
1-Jun-15 1255 1268.4 1239.35 1255.5 1256.281 45164 2279
29-May-15 1196.45 1267.85 1183.35 1260.2 1236.568 221949 10745
28-May-15 1227 1227 1181.7 1201.45 1200.262 56643 2636
27-May-15 1263 1263 1216.75 1225.1 1231.797 33868 1618
26-May-15 1259 1272 1255.1 1260.4 1262.846 27655 1379
25-May-15 1258 1271.6 1251.15 1257.2 1262.495 29422 1526
22-May-15 1256.75 1260 1244.65 1254.75 1255.123 24455 887
21-May-15 1251 1260.9 1241.25 1250.6 1251.381 31897 1734
20-May-15 1255 1266.15 1237 1251 1252.884 20201 1159
19-May-15 1265 1277 1241.35 1251.45 1259.231 36496 1887
18-May-15 1250 1264 1232.65 1259.65 1253.415 27286 1478
15-May-15 1230 1253.55 1230 1243.25 1243.983 40751 2448
14-May-15 1206 1230 1197 1226.05 1220.085 35447 1997
13-May-15 1185 1224.9 1185 1205.4 1206.46 52241 3099
12-May-15 1193.8 1193.8 1170.7 1176.25 1176.768 11510 763
11-May-15 1182.5 1208 1182.5 1192.8 1196.599 22514 1174
8-May-15 1176.55 1207 1176.55 1181.35 1193.222 29936 2795
7-May-15 1165 1177.5 1145.45 1170.6 1163.394 30534 2954
6-May-15 1179.7 1184.2 1155.25 1158.85 1165.886 28001 3537
5-May-15 1204 1204 1169.45 1177.6 1182.397 21853 2327
4-May-15 1156.45 1209.95 1152 1199.25 1188.062 62329 5195
30-Apr-15 1173 1173 1139.75 1145.15 1147.072 54474 5221
29-Apr-15 1183 1183.05 1163.35 1171.5 1170.284 20752 2020
28-Apr-15 1160 1189.7 1152.75 1179.55 1173.249 25158 2794
27-Apr-15 1180 1180 1151 1167.6 1166.033 27160 2878
24-Apr-15 1215 1215 1165.9 1170.45 1174.849 37688 3542
23-Apr-15 1214 1220.4 1183.65 1196.2 1197.415 37952 3914
22-Apr-15 1191.5 1219.45 1177 1214.5 1204.893 41305 4772
21-Apr-15 1190.55 1208.8 1176.75 1190.35 1194.665 30220 2843
20-Apr-15 1220.5 1224.5 1183 1188.05 1200.722 1021221 4985
17-Apr-15 1229 1237 1215 1224.3 1228.349 23572 2249
16-Apr-15 1219.8 1231.2 1202 1225.4 1217.469 43266 3959
15-Apr-15 1250 1250 1206.15 1209.5 1216.259 65753 6355
13-Apr-15 1275 1277.1 1243.5 1250.2 1257.263 29924 2443
10-Apr-15 1274.5 1289 1265 1283.35 1279.774 20665 2233
9-Apr-15 1274 1279 1261.9 1274.45 1271.645 26159 2544
8-Apr-15 1270 1277.95 1257.5 1269.5 1269.271 32047 3040
 7-Apr-15 1243.5 1279.75 1231.65 1265.95 1251.208 61330 5232
6-Apr-15 1200 1244 1191.8 1242.15 1230.451 244183 4173
1-Apr-15 1183.55 1205 1179.95 1201.65 1194.691 59976 5112
31-Mar-15 1200.3 1208.4 1183.05 1187.15 1199.039 44687 5129
30-Mar-15 1200 1211.9 1184 1199.9 1198.17 35738 3900
27-Mar-15 1209.9 1209.9 1173.8 1186.2 1188.663 33416 3343
26-Mar-15 1210 1222 1180 1203.35 1209.395 26956 2798
25-Mar-15 1197 1212.9 1194 1207.95 1206.774 28596 2710
24-Mar-15 1175 1220 1175 1193.55 1198.678 46419 4438
23-Mar-15 1168 1199 1159 1182.7 1181.042 50463 4313
20-Mar-15 1206 1206 1153.9 1167.9 1178.704 189413 7535
19-Mar-15 1220 1230.9 1201.65 1205.5 1214.694 28311 2780
18-Mar-15 1235 1238 1205 1215.05 1215.875 42157 2967
17-Mar-15 1225 1238.5 1206 1229.75 1222.131 47201 4246
16-Mar-15 1230 1230 1208.05 1219.65 1216.7 16503 1990
13-Mar-15 1250 1252 1221 1227.05 1231.249 37001 3532
12-Mar-15 1255 1258.95 1233.95 1244.1 1246.821 28251 2975
11-Mar-15 1227.5 1263.4 1219.35 1257.45 1249.173 45636 4287
10-Mar-15 1210 1241 1210 1227.05 1228.466 38159 3732
9-Mar-15 1228.7 1228.7 1201.1 1206.1 1212.302 28700 2590
5-Mar-15 1212.7 1234.65 1205 1228.7 1219.957 61446 5535
4-Mar-15 1250.1 1265 1206.2 1211.75 1230.162 62927 6011
3-Mar-15 1256 1264 1224.05 1235.85 1240.024 79779 7090
2-Mar-15 1295 1307.8 1259.15 1277.45 1277.025 54607 4753
28-Feb-15 1291 1303.75 1265 1291.5 1284.753 69772 6289
27-Feb-15 1255 1284.4 1251 1278.5 1275.959 46772 3988
26-Feb-15 1270 1270 1243.1 1251.1 1256.739 33879 3034
25-Feb-15 1262 1280.5 1256 1265.75 1271.144 46197 4693
24-Feb-15 1261.2 1269.4 1245 1255.45 1257.878 33403 3279
23-Feb-15 1255 1274 1248 1261.2 1263.957 51687 4213
20-Feb-15 1253.2 1262.9 1242.7 1248.85 1252.901 36562 3650
19-Feb-15 1240 1255 1221.55 1248.35 1241.241 77226 6015
18-Feb-15 1213 1241 1209.15 1226.1 1229.645 76032 6224
16-Feb-15 1200 1227.95 1178.75 1207.8 1210.711 125628 8619
13-Feb-15 1131 1198 1122.8 1192 1170.717 306640 23291
12-Feb-15 1149 1153.75 1131.2 1134 1138.183 76787 5759
11-Feb-15 1146 1150 1122.4 1133.2 1131.761 72190 6318
10-Feb-15 1114.2 1153.45 1106 1142.4 1137.466 51183 4457
9-Feb-15 1145 1145 1109.05 1114.2 1119.825 48937 4861
6-Feb-15 1181.9 1181.9 1144 1149.2 1155.085 70292 6042
5-Feb-15 1217 1217 1175.65 1179.75 1186.796 70502 6181
4-Feb-15 1205 1219.7 1200 1209.75 1210.868 52597 4781
3-Feb-15 1260 1260 1195 1200.05 1214.401 100694 7877
2-Feb-15 1270 1284.8 1238 1243.85 1257.824 62710 5799
30-Jan-15 1295.3 1305 1258.7 1263 1274.28 87176 4572
29-Jan-15 1316 1316 1283 1295.25 1293.627 66758 5631
28-Jan-15 1325 1334.95 1304 1314.4 1315.349 55938 5691
27-Jan-15 1365 1365 1313.1 1322.05 1326.055 51281 6624
 23-Jan-15 1333 1373.6 1332.25 1360.3 1359.17 85521 6894
22-Jan-15 1325 1334.9 1315.35 1329.15 1325.861 43581 4201
21-Jan-15 1335 1339.05 1314.95 1322.9 1324.172 69007 5316
20-Jan-15 1334 1337 1316.2 1326.2 1326.813 50243 3555
19-Jan-15 1305 1334.9 1300.6 1332.25 1317.217 73134 4956
16-Jan-15 1278 1312.45 1275 1303.85 1299.156 62081 4851
15-Jan-15 1245.15 1293.75 1245.15 1277 1279.286 91286 6022
14-Jan-15 1249 1261.4 1225 1238.55 1243.479 23339 2434
13-Jan-15 1225.2 1258 1225.2 1246.75 1248.983 70794 4763
12-Jan-15 1246.9 1246.9 1217.85 1231.4 1227.533 19292 2474
9-Jan-15 1242.65 1246 1225 1237.5 1235.89 19281 2240
8-Jan-15 1234.8 1245.9 1230.5 1236.05 1239.853 55922 3487
7-Jan-15 1212.05 1230 1207.65 1224.65 1222.522 68508 3720
6-Jan-15 1220 1223 1202 1211.15 1212.565 41256 4266
5-Jan-15 1224 1247.5 1216 1219.4 1230.96 105519 5463
2-Jan-15 1240 1243.1 1222 1224.8 1232.062 44695 4158
1-Jan-15 1234.5 1244 1231.2 1236.2 1235.723 35893 2923
31-Dec-14 1240 1244 1224.45 1234.5 1234.782 40871 3936
30-Dec-14 1257.55 1264.5 1251 1257.75 1257.251 17640 1881
29-Dec-14 1260 1269 1247.75 1251.6 1256.929 24184 2496
26-Dec-14 1255 1263 1236.15 1254.95 1246.425 28198 2338
24-Dec-14 1274.85 1283.9 1240.1 1251.6 1262.541 42748 3713
23-Dec-14 1278.9 1281.05 1254.65 1268.45 1269.365 32997 3402
22-Dec-14 1223.5 1272.4 1223.5 1261.9 1249.658 36515 3495
19-Dec-14 1224.1 1252.5 1220 1222.35 1231.996 52089 4368
18-Dec-14 1250 1250 1208 1214.2 1219.252 55613 4475
17-Dec-14 1210 1229 1200.4 1219.8 1218.056 50287 3316
16-Dec-14 1245 1245 1214.35 1229.9 1227.616 32920 3478
15-Dec-14 1251.75 1258.85 1240.95 1252.25 1252.391 29520 2216
12-Dec-14 1254.1 1265 1241.7 1252.2 1248.999 48238 3723
11-Dec-14 1267 1281.6 1258.5 1265.65 1271.558 28612 2473
10-Dec-14 1265 1278 1255 1265.3 1265.435 19362 1930
9-Dec-14 1254.2 1272.25 1239 1266.6 1258.802 30334 2479
8-Dec-14 1281.5 1303.1 1242.35 1251.45 1267.003 83657 4942
5-Dec-14 1268.05 1300 1268 1294.45 1288.877 41147 3021
4-Dec-14 1280 1298.2 1262.4 1266.1 1272.599 41629 2820
3-Dec-14 1265 1291.65 1265 1285.45 1281.223 51327 2742
2-Dec-14 1299.9 1299.9 1257.35 1265.55 1270.217 51574 4042
1-Dec-14 1324 1336 1231.25 1296.1 1313.553 75269 5332
28-Nov-14 1292 1327 1292 1323.75 1313.822 81589 4834
27-Nov-14 1274.5 1299 1274.5 1291.05 1284.835 172204 4389
26-Nov-14 1264.4 1273.9 1262.05 1270.85 1268.778 55246 3856
25-Nov-14 1249.9 1259 1236.5 1256.05 1251.082 59249 5077
24-Nov-14 1254 1254.75 1231 1249.75 1244.746 58360 4029
21-Nov-14 1231 1250 1226.75 1246.5 1235.362 98128 3817
20-Nov-14 1249.75 1251.75 1225.55 1231.85 1233.768 96030 4462
19-Nov-14 1261 1267.9 1242.05 1246.55 1251.388 137747 3241
18-Nov-14 1255.05 1271.5 1253.8 1264.6 1263.992 75084 4703
17-Nov-14 1258 1258 1237.85 1253.45 1247.061 39612 3362
14-Nov-14 1253 1260 1244.4 1256.45 1249.833 78490 3613
13-Nov-14 1263.1 1263.2 1241 1255.2 1253.599 60319 2594
12-Nov-14 1275 1275 1247.75 1253.2 1258.631 127659 7083
11-Nov-14 1235.6 1266.65 1233 1260.65 1254.367 61880 4520
10-Nov-14 1244.5 1252 1221.75 1231.65 1231.135 117648 5339
7-Nov-14 1244 1248.3 1231 1240.7 1239.848 292994 7176
5-Nov-14 1270 1274.8 1245.2 1257.5 1256.938 71441 6716
3-Nov-14 1295 1303 1258.45 1268.55 1268.253 107777 14134
31-Oct-14 1298 1322.9 1285 1303.4 1304.386 175824 12682
30-Oct-14 1300 1301.55 1269.8 1287.6 1284.507 61781 4273
29-Oct-14 1288.4 1311 1285.1 1296.35 1298.624 47616 3709
28-Oct-14 1265 1278 1252.45 1273.8 1268.962 36994 2620
27-Oct-14 1266 1269.4 1239.85 1256.1 1255.46 21636 1947
23-Oct-14 1266.15 1270.6 1255 1265.15 1263.589 11794 1131
22-Oct-14 1245 1264.4 1232 1260.7 1250.383 80513 7342
21-Oct-14 1261 1261 1222.7 1229 1239.93 45431 3721
20-Oct-14 1269.1 1279.4 1250 1259.9 1263.789 25958 2317
17-Oct-14 1222 1267.7 1220 1253.95 1254.365 49554 4035
16-Oct-14 1275 1278.8 1210 1218.85 1240.281 73823 5229
14-Oct-14 1280 1284.95 1266.8 1275.05 1274.961 47262 3490
13-Oct-14 1316 1321.4 1263.5 1270.1 1276.243 74510 6174
10-Oct-14 1363 1363 1314.8 1318.4 1332.509 41695 4369
9-Oct-14 1378.2 1385.75 1356.65 1367.5 1371.103 28876 2951
8-Oct-14 1361 1380.25 1356 1372.65 1370.003 45684 3257
7-Oct-14 1391 1400.2 1350 1359.15 1360.427 108420 9932
1-Oct-14 1360.1 1395 1355 1390.55 1380.12 72074 5200
30-Sep-14 1390 1393 1350.15 1362.3 1378.594 114393 7145
29-Sep-14 1400 1400 1377 1384.8 1384.672 43332 2397
26-Sep-14 1363.5 1400 1345.7 1393.65 1372.017 92894 4970
25-Sep-14 1384 1384 1328.5 1351 1343.708 75530 5252
24-Sep-14 1350.5 1365.9 1344.6 1358.9 1354.718 50849 3643
23-Sep-14 1370 1372 1338 1347.9 1350.371 80583 4925
22-Sep-14 1375 1375 1352.25 1371.45 1365.104 58147 4700
19-Sep-14 1399.5 1401.9 1366.8 1375.3 1378.738 65495 4736
18-Sep-14 1383 1395 1369 1391.8 1381.719 99002 7369
17-Sep-14 1378.25 1401.5 1372.7 1382.5 1390.011 201015 7708
16-Sep-14 1370.05 1378.8 1362.25 1373.65 1368.586 100279 4282
15-Sep-14 1387 1387 1364.85 1370.1 1370.089 33978 2674
12-Sep-14 1373 1392 1367.2 1388.95 1381.026 31820 2684
11-Sep-14 1385 1385.5 1354.05 1375.4 1371.177 47573 3817
10-Sep-14 1397.6 1397.6 1379.8 1384.45 1383.84 140692 3890
9-Sep-14 1397 1411 1397 1404.55 1402.792 28723 2200
8-Sep-14 1420.45 1420.45 1389.05 1397.6 1399.963 47077 4219
5-Sep-14 1410 1418 1397.55 1408.2 1407.169 23637 1876
4-Sep-14 1416 1421 1400.9 1411.8 1410.83 27903 2099
3-Sep-14 1396 1420 1385.75 1412.75 1401.73 36457 2785
2-Sep-14 1399 1419.5 1391 1396.25 1403.917 39127 2848
 1-Sep-14 1414.8 1418 1393 1403.8 1408.456 45157 3777
28-Aug-14 1393 1410 1386 1406.85 1400.184 42488 2774
27-Aug-14 1404 1413.9 1392 1396.3 1401.542 39465 2999
26-Aug-14 1390.15 1405.25 1386.15 1400 1398.212 90557 28009
25-Aug-14 1392 1410.85 1377.35 1406.35 1400.64 48014 3800
22-Aug-14 1370 1395.9 1366.2 1388.15 1385.859 61575 5232
21-Aug-14 1355 1382 1355 1376.15 1371.979 32967 2886
20-Aug-14 1374.15 1380.3 1355 1357.95 1364.696 37274 3341
19-Aug-14 1328.85 1379.8 1316.75 1374.55 1354.928 104450 7485
18-Aug-14 1321 1330.55 1311.3 1325.95 1319.986 49628 3757
14-Aug-14 1313.5 1334.75 1311.55 1321.4 1321.046 79073 5504
13-Aug-14 1310 1323.75 1298.5 1315.3 1313.597 90156 6385
12-Aug-14 1314.9 1321.05 1292 1309.55 1302.905 122748 7940
11-Aug-14 1235.1 1322.3 1235.1 1308.4 1297.384 249896 17379
8-Aug-14 1232 1245.4 1202 1229.1 1225.84 111051 9996
7-Aug-14 1248 1258 1225.65 1246.75 1243.637 41940 3124
6-Aug-14 1238 1246.8 1229.75 1236.75 1237.473 47213 4263
5-Aug-14 1188 1232.15 1187.1 1229.95 1212.672 74202 6740
4-Aug-14 1170 1194.95 1168 1184.6 1181.919 25066 2177
1-Aug-14 1194 1194 1163 1171.7 1175.036 36833 3946
31-Jul-14 1222 1222.95 1192.35 1203.9 1206.421 25847 2587
30-Jul-14 1200.75 1224.5 1200.75 1219.1 1214.608 160520 2525
28-Jul-14 1209 1224.15 1191 1200.75 1209.421 25550 2794
25-Jul-14 1202 1220 1195.3 1206.45 1212.859 44990 4071
24-Jul-14 1193 1207.6 1188 1200.65 1201.502 44058 5321
23-Jul-14 1184.5 1199.75 1178 1192.95 1190.574 33732 3007
22-Jul-14 1185.5 1193.6 1172 1178.35 1182.268 28832 3115
21-Jul-14 1180.1 1195 1180 1184.35 1189.071 29435 2705
18-Jul-14 1182.6 1193.75 1172.5 1180.1 1183.079 65595 4297
17-Jul-14 1185.5 1191.7 1161 1181.35 1163.786 13505819 56898
16-Jul-14 1202.45 1222.9 1200 1220.1 1212.412 41402 3588
15-Jul-14 1167 1201.6 1167 1197.1 1188.911 22198 2480
14-Jul-14 1166 1178 1156.75 1166.8 1168.876 23041 2191
11-Jul-14 1159.5 1175 1130.25 1163.35 1157.149 82796 4702
10-Jul-14 1190 1201.2 1155 1164.9 1175.516 62142 5088
9-Jul-14 1212.5 1213 1156 1181.9 1179.001 58203 5892
8-Jul-14 1245 1251 1191.2 1212.75 1224.526 35647 3477
7-Jul-14 1232 1245 1225 1239.1 1235.784 32630 2438
4-Jul-14 1240 1240 1211.5 1229.1 1223.55 39733 3069
3-Jul-14 1221.05 1244 1221.05 1235.95 1236.701 26348 1861
2-Jul-14 1199 1228.55 1185.55 1218.75 1211.09 105865 8079
1-Jul-14 1152 1198 1152 1194.15 1186.906 116015 8547
30-Jun-14 1159 1164.65 1143.95 1147.9 1152.563 70580 4451
27-Jun-14 1176 1176 1148.1 1153.85 1155.389 85385 5890
26-Jun-14 1190.35 1194 1167 1173.65 1176.52 81093 5350
25-Jun-14 1168 1193.8 1158.3 1170.4 1167.59 61310 2928
24-Jun-14 1163 1181.45 1160 1167.2 1173.617 77833 3208
23-Jun-14 1146 1164.9 1142.9 1158.5 1156.554 70565 4173
 20-Jun-14 1176 1178.3 1135.15 1141.9 1156.774 58825 4347
19-Jun-14 1160.1 1185 1160 1175.7 1173.652 43904 4978
18-Jun-14 1192 1192 1151 1159.4 1170.81 75191 6244
17-Jun-14 1199 1199 1165.4 1180.8 1175.687 283974 29594
16-Jun-14 1218 1226.25 1193 1200.7 1203.788 50198 4096
13-Jun-14 1236 1255.4 1212.05 1229.5 1239.167 80051 5205
12-Jun-14 1220 1232.5 1206 1227.5 1223.023 31292 2528
11-Jun-14 1231 1238 1212.75 1224.5 1223.241 49214 3023
10-Jun-14 1224 1239 1205.55 1230.1 1224.794 81594 4178
9-Jun-14 1240 1240 1206.3 1223.9 1219.884 62443 4735
6-Jun-14 1205.1 1236 1196.2 1229.65 1219.041 100791 7708
5-Jun-14 1216.8 1218.15 1193.4 1199.35 1204.845 82331 6930
4-Jun-14 1232 1244.75 1203.6 1217.1 1221.449 70835 6143
3-Jun-14 1245 1245 1219 1230.85 1231.316 69609 3961
2-Jun-14 1230 1268.75 1198.7 1240.45 1236.312 110079 8670
30-May-14 1182 1264.65 1162.55 1230.5 1203.099 225707 16772
29-May-14 1170 1183.8 1165.6 1178.35 1174.664 33012 3906
28-May-14 1201 1205 1157.15 1162.35 1169.149 64162 8627
27-May-14 1240 1243 1175 1194.65 1191.178 66793 6868
26-May-14 1167 1252.7 1167 1230.3 1224.717 178152 11910
23-May-14 1126 1165 1126 1158.1 1152.071 33614 3330
22-May-14 1150 1171.9 1125.25 1134.1 1146.065 55119 4295
21-May-14 1132 1159.8 1123 1149.6 1141.343 51245 3897
20-May-14 1100 1148.5 1078.35 1135.35 1124.478 99347 6248
19-May-14 1122.35 1133.05 1077.95 1098.7 1101.711 102896 7860
16-May-14 1125 1180.55 1101 1110.6 1143.504 190300 15073
15-May-14 1089 1112.7 1080 1103.65 1100.978 62345 5674
14-May-14 1112.8 1112.8 1077.7 1089.7 1093.75 602078 31476
13-May-14 1134.1 1175 1107 1122.4 1145.854 88552 10589
12-May-14 1102.5 1139 1101.8 1130.05 1119.649 110065 8478
9-May-14 1065 1110 1061 1104.3 1094.468 94294 7068
8-May-14 1061.05 1073 1056.9 1063.3 1061.668 14881 1405
7-May-14 1065 1072 1057.45 1061.55 1064.157 14884 1447
6-May-14 1060 1067.5 1057.55 1065.15 1063.096 14372 1581
5-May-14 1055.8 1070.65 1050.2 1059.35 1062.072 28762 3564
2-May-14 1068 1068 1046.1 1056.55 1057.241 138572 3383
30-Apr-14 1067 1091 1065.1 1072.15 1078.687 63660 4666
29-Apr-14 1063 1080 1061.5 1065 1068.03 41205 3831
28-Apr-14 1050 1073.55 1050 1065.4 1065.526 38705 2740
25-Apr-14 1038 1078 1031.2 1070.25 1063.708 124562 9587
23-Apr-14 1030.35 1041 1024.7 1036.75 1035.056 47360 4921
22-Apr-14 1036 1045 1020 1024.3 1030.247 37920 3703
21-Apr-14 999 1039.4 992.5 1032.65 1026.225 122796 9243
17-Apr-14 978 999.8 978 997.35 993.5239 41218 3256
16-Apr-14 988.9 992.8 964.7 975.35 977.626 98422 6535
15-Apr-14 1005 1005 975.25 983.35 982.9236 55092 7028
11-Apr-14 1020 1020 998.05 1002.85 1005.683 36298 3206
10-Apr-14 1020 1026 996 1020.7 1016.426 148989 6029
 9-Apr-14 1010 1022.5 1010 1020.05 1016.702 106584 5793
7-Apr-14 1006 1015 997.5 1009.9 1008.095 64758 3254
4-Apr-14 1005 1006 991.8 997.35 997.4575 39450 1799
3-Apr-14 1002 1009.45 989.15 1006.25 1000.02 55503 2417
2-Apr-14 1002 1008 992.55 1001.75 1001.58 62301 3052
1-Apr-14 990 1003.2 980.3 998.05 990.83 140155 4179
31-Mar-14 975 984.5 967.3 980.65 978.9472 46059 2077
28-Mar-14 965.1 974 955.2 967.25 963.8016 87537 4194
27-Mar-14 962.7 974.95 958.6 964.2 967.9172 59399 4248
26-Mar-14 988.25 988.25 952.3 959.1 968.3592 100615 4173
25-Mar-14 981.5 994.55 972.2 975 980.1624 47648 2568
24-Mar-14 981 995 975.8 986.5 987.4639 46421 2189
22-Mar-14 982.5 984.85 972.75 974.15 977.4042 12110 445
21-Mar-14 985 990 966.15 970 974.6865 55475 2870
20-Mar-14 980.1 991.8 972.85 977.85 980.0162 82023 3953
19-Mar-14 1010 1020.65 980.2 982.1 996.6514 86367 4034
18-Mar-14 1025 1054 1006 1010.25 1030.884 69005 4418
14-Mar-14 1009.55 1035 996.95 1025.75 1016.023 81597 3383
13-Mar-14 990 1024 990 1014.8 1014.499 132496 6909
12-Mar-14 992.4 997.1 983.65 991.05 988.3651 310808 2550
11-Mar-14 1003.7 1020 985.85 994.1 994.9455 72779 2828
10-Mar-14 984.3 1019.15 975.1 1014.1 1002.446 199057 9888
7-Mar-14 958.15 991 952 980.55 976.8231 122780 5528
6-Mar-14 951 961 948.9 955.05 954.8622 61031 1977
5-Mar-14 955.75 958 940.7 948.2 947.0589 50900 2419
4-Mar-14 956.55 965.45 944.85 955.75 955.9287 50797 1833
3-Mar-14 973.9 977 949.05 951.85 964.1622 46599 2567
28-Feb-14 970 975 949.75 973.45 963.5918 65399 3902
26-Feb-14 936.05 965.55 936.05 962.4 956.386 56753 3262
25-Feb-14 945.05 949.95 935.65 943.55 942.9348 65344 1944
24-Feb-14 930 945.4 929.3 942.9 941.6628 54397 1956
21-Feb-14 935 938.75 923.6 929.2 930.1571 71453 1535
20-Feb-14 938 941.5 926.5 929.6 933.9676 52004 2089
19-Feb-14 937 947.25 936 940.55 941.6117 55587 2633
18-Feb-14 936 940 925 935.05 933.7125 96830 4612
17-Feb-14 902.6 936 897.85 928.15 918.6522 108568 5293
14-Feb-14 907.1 914 887.15 902.6 901.7031 123130 5837
13-Feb-14 897 910.75 894.9 906.65 905.485 58609 2944
12-Feb-14 900 901.35 891 896.25 896.3302 18200 912
11-Feb-14 895.25 902 888 895.45 895.3221 22453 1064
10-Feb-14 896 902 886.7 895.25 893.4279 29248 1785
7-Feb-14 900 902.95 886.5 895.55 893.5163 51546 2238
6-Feb-14 877 899.35 868 897 885.0239 62335 3374
5-Feb-14 860 879.8 853.6 875.75 869.8112 59918 3211
4-Feb-14 880 898.8 847 854.3 854.7498 115882 8299
3-Feb-14 887.7 891 868 885 881.9638 84485 4383
31-Jan-14 868 896.25 868 890.45 890.8816 73480 3018
30-Jan-14 862.5 877 851 869.3 865.2963 36029 1957
29-Jan-14 878 885.45 859.3 861.75 871.3232 25876 1287
28-Jan-14 877 879.5 864 873.45 874.5314 64050 1931
27-Jan-14 865 874.85 859 867.3 866.1992 37926 1886
24-Jan-14 892 892.4 870 885.25 877.629 441163 2659
23-Jan-14 916 916.05 887.2 890.2 892.8478 72506 3290
22-Jan-14 904.6 917.1 902 916.05 912.3339 96933 2766
21-Jan-14 909.7 920 899.3 904.7 915.9065 735863 2112
20-Jan-14 897 912.85 892 907.4 907.1052 43715 2542
17-Jan-14 889.45 905 889.45 898.45 898.548 58319 1875
16-Jan-14 906.85 907 889.5 892.55 893.9112 41234 2602
15-Jan-14 891 905 888 903.05 896.5523 84097 3294
14-Jan-14 891.9 900 883.2 889.45 891.9135 26890 1468
13-Jan-14 875.1 890.95 875.1 889.05 885.0995 33596 2088
10-Jan-14 894 894 865.45 874.45 875.6878 95743 4606
9-Jan-14 910 917.55 890.1 893.5 905.3848 54110 2523
8-Jan-14 907.85 914.8 899 907.3 907.6431 58608 2633
7-Jan-14 901 907.35 891 903.15 899.6296 59616 2580
6-Jan-14 910 910 888 896.1 894.9941 36693 2017
3-Jan-14 932 932 897.6 900.05 906.7876 111811 6850
2-Jan-14 947 958.75 930 936.05 948.6981 49928 3204
1-Jan-14 945 952.2 943.15 947.6 947.997 81540 1995
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
41053914 9885 28.44 15.7 4.65
1.2E+008 83077 81.42 12.05 -5.4
32385460 8482 30.85 14.9 3.3
37698117 7482 23.01 27.65 22.65
1.0E+008 33224 38.06 31.45 -25.85
58744887 11367 22.62 24 -1.25
46751597 8203 20.74 18.1 -2.85
77444683 23210 35.8 28 4.25
23751381 5875 29.15 16.15 0.75
31911288 6405 23.7 16.95 -5.8
74462693 26939 42.61 17.05 -4.75
92896313 23480 29.97 28.4 8.3
1.5E+008 100389 80.34 23.9 -3.05
1.7E+008 111808 78.84 19 8.7
70369899 22432 37.41 30.1 -21.95
70151430 18307 31.29 34.25 -22.9
54478231 14144 31.24 22.9 16.45
1.4E+008 82735 70.61 25.7 8.25
35434601 10792 36.02 22.5 -19.8
53538420 13662 29.91 33.8 30.45
98019741 35869 42.03 23.2 -16.1
1.5E+008 81583 64.57 36.6 -26.05
56891585 13172 27.51 16.3 -4.05
75080519 13504 21.32 40.45 22.95
2.5E+008 137581 64.63 29.5 -11.1
88410740 20757 27.42 26.5 10.1
96460534 29861 36.45 41.5 -28.75
88908699 24734 33.37 39.45 -31.75
63263000 11656 22.21 49 -17.15
90497238 27954 37.21 54 -45.15
43143033 9996 28.66 26.25 18.9
69773382 28766 50.54 32.5 -9.95
3.8E+008 254405 83.8 60.65 -20.4
90386388 11583 15.69 73 -10.85
3.9E+008 112977 37.66 84.95 -68.15
55774811 14025 33.74 67.9 -33.65
1.7E+008 23947 18.31 99.05 27.15
34654797 9312 37.07 21.45 2.65
41968349 11975 39.43 18.5 2.5
1.1E+008 20662 26.82 46 12.45
1.0E+008 39989 53.78 22.75 -11.45
5.9E+008 261718 60.32 79.4 46.35
1.2E+008 53512 59.92 32.1 4.5
13556013 5169 50.26 13.3 8.05
48203418 10353 28.05 20.35 9.75
41824005 10378 32.31 21 -8.2
73818567 18457 32.82 33.95 9.85
75016598 19362 33.86 38.8 -33.6
51820111 16132 41.56 23.2 10.45
25300119 8323 43.62 8.9 0.35
35091853 9765 37.07 19.6 -3.5
69975080 14751 27.88 22.25 -6.1
48375094 12336 33.81 17.2 12.15
1.6E+008 73137 59.03 52.3 -43.65
53664138 16339 41.52 31.2 -17.1
56543837 15957 38.64 31.85 2.1
27641890 9081 45.4 12.35 -1.95
1.3E+008 67525 69.12 17.95 -12.2
1.2E+008 41780 47.19 38 -28.7
1.1E+008 30270 38.17 34.9 -31
1.1E+008 30270 38.17 34.9 -31
1.1E+008 42807 54.99 42 -34.65
3.7E+008 145794 56.39 48.5 40.05
99237477 23162 32.54 66.45 36.05
1.0E+008 20498 28.14 55 -20.05
76610701 39306 70.65 13.8 7.25
52641575 9271 24.33 22.05 -8.95
58610186 19341 45.81 38.5 -34.15
80484570 37018 65.26 19.75 -7.3
1.1E+008 45830 56.7 14.45 -6.4
95964086 29027 42.7 20.4 -2.25
38149519 11907 44.09 26.9 -24.25
48694697 11298 32.91 20.45 2.15
78494708 14821 26.79 28.5 -6.65
70243306 22968 45.99 28 -7.35
62319716 14291 32.49 23.1 -13.1
90642849 27011 42.61 47.95 -34.05
55713129 10819 28.63 32.5 -22.1
94998306 31172 48.96 19.35 -10.7
74318848 19259 38.65 17.95 -6.55
1.1E+008 26346 35.16 16.25 13.4
80847621 16099 29.11 34.1 8.85
83419715 16818 29.32 21.45 9.5
59303828 14124 34.34 16.75 -1.9
52037544 14430 39.74 16.5 7.55
33424736 9383 39.91 13 -1.9
52896376 12497 33.61 15.05 5.15
70509405 20208 40.87 40.85 -24.65
54134556 12863 34.26 17.8 -0.65
42743429 8574 28.88 18.4 -5.95
55025649 11828 31.06 22.45 -11.6
1.2E+008 51246 63.8 18.85 -6.15
69317962 21823 46.02 17.1 10.4
65981078 17677 38.85 20.25 5.85
82518896 14602 25.58 29 -16
3.1E+008 82696 38.29 52 20.95
2.3E+008 89877 55.47 39.75 -29.2
4.9E+008 60230 18.13 58.95 -42.15
94064440 22360 35.34 41.65 -28.25
3.7E+008 163293 66.03 31.05 7.25
97139023 26899 40.67 44.45 24.1
57076490 15033 38.02 38.05 -34.35
91355053 34743 55.4 28.85 -22.5
1.6E+008 64451 57.85 35.15 -14.3
1.2E+008 33584 40.31 34.95 1.55
3.0E+008 132405 65.45 27.35 13.9
55301248 14648 38.55 16.45 -6.7
74343998 20651 40.31 28.05 3.1
91325928 21747 34.8 25.85 -10.2
1.8E+008 93891 76.56 28.45 18.95
32026633 6400 28.84 8.85 2.45
60587553 15638 37.19 30.1 -25.35
93824794 47257 73.64 11.5 -4.3
50838554 11196 31.98 29.9 -12.3
1.1E+008 33250 46.02 17.95 -2.8
1.1E+008 25234 34.63 35.35 14.9
71011576 21360 43.41 29.95 -11.05
66979801 14850 32.64 19.2 -7.6
70472811 22697 47.45 10.75 2.15
71670937 19643 40.29 16.2 6.65
62563665 19929 46.3 17.1 -4.95
2.4E+008 55793 34.55 16.8 -0.55
74895846 19268 37.65 24.95 -13.15
1.7E+008 56862 48.34 24.9 -4.45
2.1E+008 60451 42.75 42.6 30.8
1.6E+008 44359 39.83 21.2 3.95
1.3E+008 35914 38.92 18 9.1
92065313 25366 38.54 26.2 20.05
1.0E+008 21401 28.77 21.2 -0.25
1.7E+008 26737 21.81 79.45 44.7
68637479 18420 36.71 20 16.35
62351322 7537 16.53 30 -4.6
1.2E+008 37628 41.36 14.4 4.35
84758514 32992 52.54 21.55 6.8
80675715 29955 50.13 22.35 -12.75
1.0E+008 35374 46.33 24.35 -11.15
1.7E+008 83415 65.18 15.5 -2.9
91003875 33808 50.41 17.75 -11.6
1.6E+008 66936 56.02 39.45 -9.7
3.1E+008 113338 51.39 40.75 3.6
1.6E+008 50318 44.47 27.75 -8.5
1.5E+008 51770 49.39 17 4.7
84192415 28260 46.34 14.2 2.85
1.1E+008 34523 44.31 28.4 11.6
3.6E+008 173040 65.15 17.25 10.45
96872939 28338 39.08 17.25 -14.1
1.5E+008 41790 38.32 23.7 2.85
75853355 10513 18.39 27.6 -13.6
3.4E+008 58585 23.13 37.1 -8.2
1.4E+008 31760 30.17 35.05 -3.95
4.8E+008 227397 62.75 36 24.6
2.5E+008 139794 73.49 20.9 15.05
46144000 8495 23.71 42.5 23.75
44553587 4464 12.93 21.5 -13.85
35414137 5899 21.8 32.4 -21.75
87939058 43232 64.93 22.35 -12.15
4.5E+008 303815 88.35 29.75 -21.85
60078866 11405 25.39 31 12.6
29028098 3919 17.76 15 5.3
46877604 6761 18.94 29 -18.9
2.4E+008 145328 81.22 33.35 -21.2
51657161 2303 5.98 38.9 6.15
36631072 7298 26.78 19.95 -1
52658292 16215 41.51 26.5 14.45
42419272 8108 25.26 26 2.75
51507240 7060 18.05 22.3 -9.35
34656418 4900 18.65 22.05 4.45
56728381 8747 20.57 33.65 -12.15
50214954 4924 13.08 33.1 0.8
57085501 4602 10.73 29.95 -13.15
3.3E+008 13138 5.36 56.45 -41.65
79608733 14978 25.81 44.95 40.8
2.0E+008 84378 56.71 34.45 25.05
37909318 6860 23.99 16.35 0.85
1.5E+008 59631 52.64 31.1 8.65
95670138 18581 25.55 36.9 -30.85
1.2E+008 16263 18.53 44 -12.65
2.0E+008 55141 37.23 38.2 8.6
3.8E+008 75810 26.14 94.55 73.6
78706200 16994 26.79 20.85 1.75
49892172 7932 19.46 25.95 0.55
40158891 7722 23.56 27.8 13.2
59295111 12879 26.6 26.45 -13.1
59794267 14686 30.09 19.85 0.35
62203680 10994 21.75 39.7 -37
1.9E+008 84518 54.5 60.6 48.75
1.1E+008 25126 27.65 31.95 -25.35
1.4E+008 78963 68.72 23.65 -12.85
53823187 15519 35.38 33.7 -27.8
1.2E+008 44257 47.71 23.75 -4.85
73017200 15814 27.09 27.95 -13
2.1E+008 98689 58.26 18.7 -4.85
2.3E+008 105753 57.25 37.3 18.15
41309515 14930 44.3 13.4 4.95
1.2E+008 70109 69.57 30.5 21.1
42913003 10572 29.85 34.55 -20.65
38231204 3882 12.16 30.8 4.35
42542745 6125 17.36 24.2 -14.95
67350881 11103 20.1 31.55 -12.8
67355388 14639 26.62 19.45 -6.05
86619656 23372 33.23 26 -12.95
1.2E+008 60524 61.27 25.35 15.65
1.1E+008 45410 49.56 20.9 0.85
62331298 17485 34.18 19 -1.1
83795923 16609 24.13 25 5.45
2.9E+008 74459 31.64 89.8 -80.95
1.9E+008 47900 32.37 69 42.25
1.8E+008 49076 33.07 51.75 1.8
1.2E+008 42035 44.33 23 -5.4
5.5E+008 423143 93.48 24 -0.9
2.2E+008 145219 80.61 28.9 9.45
48920703 13105 32.7 33.15 -25.45
60964978 21007 42.74 16.5 2.35
86606847 13522 19.26 41.35 20.9
66204163 18001 32.85 34.85 -9.3
56553785 10315 21.86 21.4 -3.05
36081943 4106 13.82 33.6 -25.55
2.6E+008 175682 81.25 67.35 52.7
2.8E+008 23989 9.8 86.9 42.4
40384414 8889 25.23 66 -59
1.1E+008 56062 59 38.8 1.75
43837959 8134 22.18 36.15 -14.95
54466630 11549 25.81 45.8 -19.45
74076125 16669 27.21 28.7 12.45
1.8E+008 5741 3.92 32.25 -15.85
82428627 4526 6.63 30.85 2.05
32345462 2779 10.54 39.75 -16.95
34716340 3668 12.97 29.35 -5.85
74243627 15089 24.99 55.95 48.7
37722369 5665 18.01 32.15 18.2
47854399 6984 17.2 31.35 -8.1
47685392 10123 25.41 43.35 -21.95
2.1E+008 125510 72.5 61.75 46.6
30916265 2648 9.78 30.95 -11.7
42908840 8022 21.18 57.1 8.4
45257903 10190 25.88 35.5 -18.2
34419352 5892 20.04 29 -11.55
45027105 7005 18.42 29 -23.45
47161000 6655 16.72 28.8 -2.05
83100868 13761 19.86 37.4 10.4
43663282 10658 28.7 38 17.15
37187479 7725 24.31 42.4 -33.4
43235151 9281 25.75 16.75 2.65
1.5E+008 15921 12.67 51 -21.4
64497419 16684 31.97 35.9 -30.3
89725044 7103 9.92 31.75 1.05
47418589 11461 30.18 21.9 -19.25
45957382 10066 27.85 21.65 -1.55
58236506 17831 38.75 20.95 9.55
50625781 11306 28.27 16 -2.7
36590984 6949 23.98 18.95 11.3
49137574 11361 28.95 23.25 -14.3
33459343 5318 20.03 16.1 0.65
49284181 8788 22.41 21.7 -7.25
57287880 7875 17.35 37.25 -20.4
1.0E+008 21959 27.05 42.35 32.05
79891795 11664 18.2 22.6 6.2
6.3E+008 352241 67.93 56.7 34.9
3.1E+008 34470 13.48 54.2 -40.1
46274112 6790 18.97 23.95 -0.95
69453132 10202 18.44 66.9 38.45
72810254 7455 12.98 51 -27.6
24938259 4594 23.87 35.45 -27.95
53246664 22.95 -0.2
2.8E+008 148065 69.56 29.85 -3.35
22397576 3115 18.39 21 4.85
36373767 5649 20.51 29.25 -26
30780263 6662 29.22 25.3 -18.3
69928530 24734 48.47 13 -1.3
1.1E+008 37658 47.34 22.65 0.7
33131856 5155 21.2 14.65 12.25
78306063 15241 26.44 22.55 -1.8
58097475 22246 51.09 36.05 21.1
73218213 22769 41.04 14.95 -4.1
85898207 19361 29.79 22 5.6
79388999 18439 30.57 33.3 24.55
49474704 9655 25.15 21.5 4.55
48009980 12808 34.43 32 -11.05
88876769 23578 34.05 28.65 8.45
82615794 19509 30.11 49.35 23.9
63396513 34038 67.33 14.55 1.35
12317691 3948 40.58 15.55 2.15
51489721 10653 25.99 31 17
72635719 17144 29.22 46.6 11.85
1.2E+008 5812 5.92 54.55 -10.85
1.1E+008 12404 13.62 24.65 5.15
67983144 16645 30.61 26.95 21
77420697 20657 32.72 25.9 23.7
1.1E+008 37198 39.84 35.5 7.15
52852753 12028 27.27 53.2 -45.7
35942720 6661 22.7 17.95 -2.8
25611146 5248 25.32 32 -14.75
29758460 6017 25.18 23.3 5.95
43162735 11832 34.17 22.1 -4.3
89437113 35438 50.03 38.5 -12.65
52270863 9456 22.58 32 6.45
46560624 10944 29.71 38 -34.05
34216328 5246 19.67 20.1 -10.5
31007014 4357 18.01 24.5 15.65
45681912 8626 24.27 32.75 -14.1
20532471 2886 18.03 18.95 15.9
22412932 1905 10.87 19.85 7.4
34598744 8803 32.43 17.35 6.1
50196455 8155 20.7 24.1 -10.7
1.5E+009 1107151 97.19 30.9 -27.15
1.1E+008 18419 21.16 35.2 20.8
59567201 6768 14.45 27.8 -5.8
63488715 12752 25.49 30.65 21.75
77615868 8908 14.43 36.9 -14.5
84834194 20764 30.7 23 10.2
3.8E+008 231549 75.74 71.15 16.75
31360572 3772 14.8 24 -0.9
66535111 14362 26.32 30.05 2.55
47718557 8845 22.34 49.9 28.75
61210629 21525 41.97 23.95 -13.2
57073897 16379 34.14 23.75 -17.1
85729845 30172 42.34 49.85 36
31385340 5560 20.58 17.3 5.6
30643750 12459 47.02 28.2 -23.45
32919297 7496 26.64 27.2 -9.75
40331640 10757 31.26 32.45 -14.35
44327437 14683 38.37 32.95 4.85
2.5E+008 8581 4.08 30.95 10.7
57245355 10692 21.24 58.95 34.7
77582981 33270 47.61 27.45 -8.6
7.4E+008 523863 78.93 44.25 -32.15
73330477 13242 20.62 59.45 3.65
79931314 18001 25.89 60.35 -52.45
94243308 26200 33.05 52.85 -45.2
36686726 8514 28.45 29 -14.05
77849077 11678 18.47 34.4 -3.8
65410572 8521 16 49 -33.3
4.0E+008 292891 89.43 58.1 -48.8
37200321 6055 20.39 43.55 13.85
54680331 7231 16.79 88.1 -72.25
40862261 5779 18.52 45.8 -13.05
29469611 4440 20.31 44.3 -29.45
54329220 4972 12.53 34 12.6
47773720 12823 36.64 19.85 -1.3
50423258 10338 27.78 31.45 -26.45
65873047 12896 26.74 36.4 32.95
1.1E+008 26561 32.98 42.3 33.3
76516360 24818 42.45 53 -50.2
60534026 8579 19.15 31.8 -22.8
67338807 9335 19.02 39.45 -27.2
3.4E+008 38506 15.97 59.3 -10.25
77497122 17913 32.2 33.7 7.25
73232228 9959 18.66 35.95 21.45
68969490 12348 24.23 31 24.85
63810222 12026 25.27 23.95 -21.2
1.5E+008 65249 60.07 57.9 41.5
44414044 6064 18.13 31.1 1.2
22856379 3143 18.08 25 4.3
34608757 5103 19.51 31 -3.35
54776025 10657 25.74 25 -10.35
40480736 3510 11.6 35.85 -31.6
83918386 17541 28.38 20 10.35
80159132 22935 38.07 52.2 41.55
35516011 8185 30.05 33.05 -16.5
72941949 29296 52.49 21.5 8.05
67218814 24569 47.21 28.5 14.2
68646455 19878 36.96 20.95 -11.45
52814069 10309 25.09 23.5 13.8
48661897 7592 19.73 25 -8.15
65063243 11316 22 19.55 6.4
1.8E+008 97554 66.3 42 -16.65
37668030 5601 18.97 28.25 -23.65
44922978 9834 28.29 35.45 -26.7
57271637 6107 14.12 24 -5.55
54312614 10242 24.81 25 9.7
75032742 13715 24.08 21.6 -1.1
71664436 18273 33.48 33 21.3
51035215 6304 15.92 27.8 6.25
47174846 9972 26.98 25 -4.8
3.1E+008 9609 4.02 19.6 -5
2.1E+008 114643 70.62 23.55 -1.45
5.0E+008 352333 90.62 30 13.6
77024018 16442 28.1 47.2 -35.15
63280523 12397 25.9 29.7 14.65
64923993 10772 21.75 23.15 -4.25
1.7E+008 39759 30.95 72.9 56.7
1.2E+008 10922 11 26.85 -7.9
3.5E+008 46531 16.67 34.8 6.35
58641304 10851 22.75 21.55 -7.05
55702852 17162 37.52 35 24.65
39248995 10080 30.49 24.1 8.8
40977830 11576 33.85 41 -36.6
20440329 4731 28.21 27.5 13.55
23359305 5369 27.81 23.5 -3.95
86946058 58732 81.72 30.45 0.05
41948031 5867 16.91 37 7.7
49035881 5261 12.83 36.9 -11.35
53425667 11007 24.95 34.75 -30.1
63015130 12957 25.53 45.05 -30.7
56738696 8700 19.26 29.05 0.5
2.7E+008 22656 10.21 84.5 63.75
67986445 12448 21.98 45.3 -25.55
41718511 6293 18.58 46.25 -37.9
34924017 7533 27.24 16.9 1.4
37145137 8507 28.91 20.45 -0.8
30694032 15278 62.47 15.35 -2
39915305 10232 32.08 19.65 -0.4
25309515 4814 23.83 29.15 -4
45956904 12243 33.55 35.65 -13.55
34200680 6268 22.97 31.35 9.65
50693532 10744 26.36 23.55 13.25
43248341 9293 26.22 33 20.05
63026691 13099 25.07 39.9 20.4
13544602 3939 34.22 23.1 -17.55
26940238 6719 29.84 25.5 10.3
35720291 6630 22.15 30.45 4.8
35523064 6623 21.69 32.05 5.6
32645985 6742 24.08 28.95 -20.85
25838917 5837 26.71 34.55 -26.4
74050686 16648 26.71 57.95 42.8
62485627 18400 33.78 33.25 -27.85
24285728 5816 28.03 19.7 -11.5
29516608 5987 23.8 36.95 19.55
31669452 7371 27.14 29 -12.4
44277699 12038 31.94 49.1 -44.55
45444303 7893 20.8 36.75 -17.8
49768111 11525 27.9 42.45 23
36102781 6021 19.92 32.05 -0.2
1.2E+009 11933 1.17 41.5 -32.45
28954632 7690 32.62 22 -4.7
52675009 10628 24.56 29.2 5.6
79972707 25685 39.06 43.85 -40.5
37622344 8927 29.83 33.6 -24.8
26446523 4520 21.87 24 8.85
33264974 7859 30.04 17.1 0.45
40676312 6181 19.29 20.45 -0.5
76736580 16582 27.04 48.1 22.45
3.0E+008 211200 86.49 52.2 42.15
71652794 14289 23.82 25.05 18.1
53581434 19958 44.66 25.35 -13.15
42820202 15362 42.99 27.9 -0.1
39720357 8213 24.58 36.1 -23.7
32600458 6485 24.06 42 -6.65
34508912 6812 23.82 18.9 10.95
55641453 12162 26.2 45 18.55
59598923 13644 27.04 40 14.7
2.2E+008 136851 72.25 52.1 -38.1
34389211 9573 33.81 29.25 -14.5
51257648 22361 53.04 33 -19.95
57685800 8254 17.49 32.5 4.75
20079194 3627 21.98 21.95 -10.35
45557426 12386 33.47 31 -22.95
35223932 4789 16.95 25 -10.9
57007259 14845 32.53 44.05 29.95
46877038 10277 26.93 31 17.05
34793055 8921 31.08 27.6 -22.6
74961450 16756 27.27 29.65 16
77410386 19274 30.63 58.8 -38.35
98927845 21291 26.69 39.95 -20.15
69734490 17752 32.51 48.65 -17.55
89639809 14822 21.24 38.75 0.5
59679139 17289 36.96 33.4 23.5
42577051 10026 29.59 26.9 -18.9
58723024 17717 38.35 24.5 3.75
42016886 8652 25.9 24.4 -5.75
65330123 20839 40.32 26 6.2
45808557 8535 23.34 20.2 -4.35
95856109 17214 22.29 33.45 8.35
93492373 18100 23.81 31.85 13.1
1.5E+008 42820 34.08 49.2 7.8
3.6E+008 50442 16.45 75.2 61
87397655 21368 27.83 22.55 -15
81701856 34296 47.51 27.6 -12.8
58218942 16381 32 47.45 28.2
54800866 19426 39.7 35.95 -30.8
81193238 30797 43.81 37.9 -32.7
83671483 25043 35.52 41.35 -37.25
63688033 21326 40.55 19.7 4.75
1.2E+008 34821 34.58 65 -59.95
78878128 14649 23.36 46.8 -26.15
1.1E+008 49727 57.04 46.3 -32.3
86359958 38265 57.32 33 -20.75
73577989 17169 30.69 30.95 -10.6
68001429 22190 43.27 51.9 -42.95
1.2E+008 29009 33.92 41.35 27.3
57782331 20918 48 19.55 4.15
91377143 33149 48.04 24.1 -12.1
66663056 23166 46.11 20.8 -7.8
96333330 45105 61.67 34.3 27.25
80652896 25609 41.25 37.45 25.85
1.2E+008 46791 51.26 48.6 31.85
29021561 5393 23.11 36.4 -10.45
88420477 29035 41.01 32.8 21.55
23681561 6345 32.89 29.05 -15.5
23829195 6522 33.83 21 -5.15
69335080 34993 62.57 15.4 1.25
83752539 38553 56.28 22.35 12.6
50025595 10597 25.69 21 -8.85
1.3E+008 47449 44.97 31.5 -4.6
55066995 21563 48.24 21.1 -15.2
44353813 12908 35.96 12.8 1.7
50466784 13030 31.88 19.55 -5.5
22177916 2796 15.85 13.5 0.2
30397571 4442 18.37 21.25 -8.4
35146695 6374 22.6 26.85 -0.05
53971119 9073 21.22 43.8 -23.25
41885224 7142 21.64 26.4 -10.45
45631272 15060 41.24 48.9 38.4
64173462 17882 34.33 32.5 -1.75
67806238 19041 34.24 42 -35.8
61252362 18674 37.13 28.6 9.8
40413115 8977 27.27 30.65 -15.1
36970588 14707 49.82 17.9 0.5
60249198 16971 35.18 23.3 -1.9
36381831 7409 25.89 23.1 -1.35
24501345 3994 20.63 23 0.3
38184515 6837 22.54 33.25 12.4
1.1E+008 26794 32.03 60.75 -30.05
53033403 15009 36.48 32 26.4
52977015 10115 24.3 35.8 -13.9
65761323 18939 36.9 26.65 20.45
65510173 19411 37.64 42.55 -34.35
98869825 30102 39.99 104.75 -27.9
1.1E+008 42967 52.66 35 31.75
2.2E+008 133978 77.8 24.5 16.55
70094882 21396 38.73 11.85 6.45
74125349 25827 43.59 22.5 6.15
72643371 13799 23.64 23.75 -4.25
1.2E+008 64058 65.28 23.25 15.5
1.2E+008 62089 64.66 26.2 -17.9
1.7E+008 108874 79.04 25.85 -14.45
94905600 40766 54.29 17.7 9.55
49398572 11090 28 20.15 -4.55
98099420 54259 69.13 15.6 3.45
75615840 37162 61.61 22.2 -7.9
1.6E+008 81829 64.1 27.25 -21.8
77620225 24534 39.65 33.65 25.05
1.4E+008 73829 62.75 30.25 -12.85
3.6E+008 253268 86.44 17.3 -3.3
89796922 30222 42.3 29.6 -12.5
1.4E+008 40351 37.44 44.55 -26.45
2.3E+008 32017 18.21 37.9 5.4
79358155 20403 33.02 31.75 -12.4
61835302 17067 35.84 25.9 7.95
46943978 13637 36.86 25.55 8.8
27163137 4300 19.87 29.55 -9.9
14902764 6148 52.13 15.6 -1
1.0E+008 34496 42.85 32.4 15.7
56331263 19393 42.69 38.3 -32
32805427 6115 23.56 29.4 -9.2
62158822 13859 27.97 47.7 31.95
91561282 21200 28.72 68.8 -56.15
60257210 12700 26.87 18.15 -4.95
95092842 22307 29.94 57.9 -45.9
55558954 18081 43.36 48.2 -44.6
39591969 11798 40.86 29.1 -10.7
62587212 12563 27.5 24.25 11.65
1.5E+008 41783 38.54 50.2 -31.85
99470777 39226 54.42 40 30.45
1.6E+008 54980 48.06 42.85 -27.7
60000586 19407 44.79 23 -15.2
1.3E+008 46131 49.66 54.3 30.15
1.0E+008 42245 55.93 55.5 -33
68886078 17420 34.26 21.3 8.4
1.1E+008 32849 40.76 34 -22.1
79376702 32032 55.09 22.75 -3.55
90300433 27886 42.58 35.1 -24.2
1.4E+008 46152 46.62 26 8.8
2.8E+008 119037 59.22 28.8 4.25
1.4E+008 58722 58.56 16.55 3.6
46552887 22167 65.24 22.15 -16.9
43944239 12806 40.25 24.8 15.95
65230989 13902 29.22 31.45 -9.6
1.9E+008 102134 72.59 17.8 -13.15
40292386 5427 18.89 14 7.55
65906047 12699 26.97 31.4 -22.85
33261247 4229 17.89 20.45 -1.8
39366392 5579 19.99 20.1 -4.2
51102875 8927 24.49 34.25 16.75
54931051 9030 23.08 28.5 -2.75
63601630 14038 31.09 25 -11
59491018 17625 41.48 24 13.85
55311872 12032 30.49 21.9 -7.7
1.3E+008 48270 53.3 19.1 9.85
67250334 11033 22.98 33.5 14.35
85334266 12829 20.83 29.7 18.15
45230038 7931 24.06 27 21.15
50867669 6091 16.34 25.3 -16.2
1.4E+008 29042 27.8 63.05 45.7
65508250 10745 21.65 19.25 4.95
1.0E+008 28641 36.22 23.2 7.9
1.2E+008 18396 20.4 25.25 5.3
1.6E+008 22005 17.93 29.05 -5.35
3.2E+008 93550 37.44 87.2 73.3
1.4E+008 12958 11.67 43.4 -2.9
52158128 9907 23.62 32.35 -1.25
58424795 9909 20.99 17.05 -1.25
89982721 32521 43.83 45.05 41.95
29625976 3775 15.06 26.95 14.6
43280115 9029 24.51 31 -22.3
31182357 6433 24.89 30.6 -18.1
1.9E+008 140002 87.22 23.75 18.35
30900700 5044 19.74 33.15 -8.25
54566529 13344 29.66 24.7 4.45
52935779 17744 40.27 19.6 7.65
40160427 7740 22.95 21.75 8.45
34087143 8979 31.14 21.6 -7.15
35000306 11161 37.92 15 4.25
77604092 26537 40.46 21.25 -2.5
1.6E+010 11797830 87.35 30.7 -4.15
50196293 13357 32.26 22.9 17.65
26391451 6645 29.94 34.6 30.1
26932078 6048 26.25 21.25 0.8
95807338 19376 23.4 44.75 3.85
73048886 9029 14.53 46.2 -25.1
68621416 14720 25.29 57 -30.6
43650687 8742 24.52 59.8 -32.25
40323633 12552 38.47 20 7.1
48615313 8390 21.12 28.5 -10.9
32584587 9898 37.57 22.95 14.9
1.3E+008 41705 39.39 43 19.75
1.4E+008 54406 46.9 46 42.15
81347916 26217 37.15 20.7 -11.1
98652878 44980 52.68 27.9 -22.15
95407509 31906 39.34 27 -16.7
71584941 32138 52.42 35.5 2.4
91346119 46898 60.25 21.45 4.2
81612198 20967 29.71 22 12.5
68047232 20877 35.49 43.15 -34.1
51527998 9526 21.7 25 15.6
88034341 22502 29.93 41 -32.6
3.3E+008 118758 41.82 33.6 -18.2
60427772 12018 23.94 33.25 -17.3
99196550 12102 15.12 43.35 -6.5
38270821 5052 16.14 26.5 7.5
60200561 7641 15.53 25.25 -6.5
99935812 23364 28.63 33.45 6.1
76173226 16177 25.91 33.7 -16.1
1.2E+008 30040 29.8 39.8 24.55
99196076 24513 29.77 24.75 -17.45
86521364 15063 21.26 41.15 -14.9
85710668 26628 38.25 26 -14.15
1.4E+008 20251 18.4 70.05 10.45
2.7E+008 27365 12.12 102.1 48.5
38778006 11770 35.65 18.2 8.35
75014969 24000 37.41 47.85 -38.65
79562346 21603 32.34 68 -45.35
2.2E+008 59593 33.45 85.7 63.3
38725708 8896 26.47 39 32.1
63169944 17339 31.46 46.65 -15.9
58488141 20536 40.07 36.8 17.6
1.1E+008 19518 19.65 70.15 35.35
1.1E+008 31926 31.03 55.1 -23.65
2.2E+008 40273 21.16 79.55 -14.4
68640475 19192 30.78 32.7 14.65
6.6E+008 129260 21.47 35.1 -23.1
1.0E+008 28835 32.56 68 -11.7
1.2E+008 44305 40.25 37.2 27.55
1.0E+008 44411 47.1 49 39.3
15798687 4091 27.49 16.1 2.25
15838909 3580 24.05 14.55 -3.45
15278813 3817 26.56 9.95 5.15
30547315 5825 20.25 20.45 3.55
1.5E+008 108065 77.98 21.9 -11.45
68669185 20866 32.78 25.9 5.15
44008182 7542 18.3 18.5 2
41241198 11063 28.58 23.55 15.4
1.3E+008 43923 35.26 46.8 32.25
49020269 19370 40.9 16.3 6.4
39066980 7130 18.8 25 -11.7
1.3E+008 63611 51.8 46.9 33.65
40951070 15657 37.99 21.8 19.35
96219903 48806 49.59 28.1 -13.55
54151225 23077 41.89 29.75 -21.65
36504278 10524 28.99 21.95 -17.15
1.5E+008 107274 72 30 0.7
1.1E+008 75041 35.2 12.5 10.05
65282218 37320 28.81 17.5 3.9
39349699 11788 29.88 14.2 -7.65
55504127 14446 26.03 20.3 4.25
62399436 17298 27.77 15.45 -0.25
1.4E+008 75234 53.68 22.9 8.05
45089330 11603 25.19 17.2 5.65
84368305 27991 31.98 18.8 2.15
57493313 23702 39.9 16.35 1.5
97431464 37712 37.48 35.95 -29.15
46702777 11873 24.92 22.35 -6.5
45839063 12485 26.9 19.2 5.5
11836365 5727 47.29 12.1 -8.35
54070732 17504 31.55 23.85 -15
80383867 31246 38.09 18.95 -2.25
86077789 22392 25.93 40.45 -27.9
71136135 18644 27.02 48 -14.75
82904463 34675 42.5 38.05 16.2
1.3E+008 56892 42.94 34 24.8
3.1E+008 273986 88.15 13.45 -1.35
72411139 27954 38.41 34.15 -9.6
2.0E+008 89383 44.9 44.05 29.8
1.2E+008 35189 28.66 39 22.4
58276193 25587 41.92 12.1 4.05
48205297 13030 25.6 17.3 -7.55
48558311 23917 47.08 20.6 -0.8
44928994 8595 18.44 27.95 -22.05
63017942 15401 23.55 25.25 3.45
54277773 24162 42.57 29.5 26.35
61615132 34401 52.65 14.3 -1.5
51223631 21484 39.49 16.1 12.9
66462514 50494 70.67 15.15 -5.8
48570053 14837 28.53 15 -8.4
52341372 17819 32.06 11.25 3.55
90411380 34945 36.09 15 -0.95
99736237 30489 28.08 38.15 25.55
1.1E+008 15005 12.19 26.85 -4.5
53069570 18450 31.48 15.85 9.65
16313210 3574 19.64 10.35 -3.75
20102666 5858 26.09 14 0.2
26130980 11837 40.47 15.3 -0.75
46057191 25788 50.03 16.45 -4.45
55167963 19053 30.57 31.35 20
52117345 15779 26.33 26.2 15.75
99050115 45994 39.69 51.8 -25.7
74512714 51501 60.96 23 -2.7
65461977 33304 45.32 28.25 22.45
31175762 8297 23.03 26 6.8
22546359 6408 24.76 26.15 -16.25
56013734 29273 45.7 15.5 -3.55
32851469 12693 33.47 15.85 2.3
3.9E+008 404019 91.58 22.4 -6.75
64736820 25689 35.43 28.85 -25.8
88435259 53910 55.62 15.1 11.45
6.7E+008 703916 95.66 20.7 -5
39654106 15728 35.98 20.85 10.4
52402423 29675 50.88 15.55 9
36859536 16916 41.02 17.5 -14.3
75397355 35175 41.83 17 12.05
23983555 6415 23.86 16.8 -2.45
29735802 11306 33.65 15.85 13.95
83840977 27829 29.07 28.55 -19.55
48990373 11418 21.1 27.45 -16.5
53195146 12676 21.63 15.8 -0.55
53632321 8966 15.04 16.35 2.15
32840019 8013 21.84 22 -13.9
1.0E+008 39808 35.6 34.4 -31.95
47366597 21198 42.46 28.75 -10.95
77299677 56357 69.12 9.05 2.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 5353 5374.2 5311 5323 5344.08 41704 4852
29-Dec-16 5234 5340 5218 5312.3 5277.173 35580 4111
28-Dec-16 5265 5276 5218.2 5230.85 5245.375 45726 4135
27-Dec-16 5190.4 5250 5116.9 5226.9 5189.217 40286 4331
26-Dec-16 5189 5258 5155 5164.85 5193.437 50285 5523
23-Dec-16 5052.15 5220 5042.5 5193.25 5105.459 144327 5693
22-Dec-16 5149.5 5150 5052.45 5084.25 5082.678 44231 3873
21-Dec-16 5145 5170.95 5076 5144.65 5133.064 22065 2448
20-Dec-16 5130 5148 5074.15 5102.35 5108.039 27880 3374
19-Dec-16 5150 5192.2 5107.5 5120.1 5133.254 22209 2493
16-Dec-16 5161.5 5205 5151.35 5183.75 5181.465 28566 2673
15-Dec-16 5080 5195 5080 5151.75 5157.689 32778 3000
14-Dec-16 5171.25 5211.95 5131.9 5142.1 5163.244 25081 2460
13-Dec-16 5170 5205 5140.65 5160.85 5173.687 28583 2902
12-Dec-16 5235 5235 5122 5145.95 5157.229 29668 2867
9-Dec-16 5265 5312.25 5201.5 5235.8 5246.873 45503 3882
8-Dec-16 5199 5274.45 5155 5241 5238.63 91628 5500
7-Dec-16 5160 5206 5040 5118.2 5137.217 57710 5080
6-Dec-16 5236 5262.85 5121 5141.7 5165.487 138030 5288
5-Dec-16 5055 5224 5055 5204.3 5150.079 49276 5046
2-Dec-16 5208 5232.85 5050.8 5068.45 5147.749 56825 5595
1-Dec-16 5264 5308 5205 5249.25 5262.395 94548 8117
30-Nov-16 5120 5274 5101.05 5263.45 5201.196 75267 6751
29-Nov-16 4890 5115.95 4890 5090.85 5051.672 76393 6711
28-Nov-16 4873 4916 4835.2 4897.1 4888.968 47678 4161
25-Nov-16 4849.95 4904.5 4795.65 4873.6 4866.38 38793 3971
24-Nov-16 4882 4882 4805 4838.55 4849.274 48591 3816
23-Nov-16 4950 4952 4862 4881.55 4891.372 60996 4557
22-Nov-16 4810.05 4955 4810.05 4930.5 4893.432 76108 4378
21-Nov-16 4999.8 4999.8 4769.65 4788.35 4855.663 50014 4986
18-Nov-16 4925 4987.7 4893.05 4960.2 4950.559 32421 3742
17-Nov-16 5000 5029.95 4925 4932.9 4959.752 31319 5286
16-Nov-16 4940 5010.1 4902.5 4983.4 4966.304 381887 6530
15-Nov-16 5124 5125 4804 4842.7 4897.832 98564 10886
11-Nov-16 5300 5300 5096 5136.15 5164.21 117675 9729
10-Nov-16 5500.1 5519.45 5300.1 5324.8 5401.482 80845 8359
9-Nov-16 5275 5550 5251 5396.7 5420.78 92888 11597
8-Nov-16 5740 5740 5582.5 5661.95 5640.837 49427 4674
7-Nov-16 5760 5777 5712 5720.7 5742.659 22815 2650
4-Nov-16 5810 5810 5670 5714.65 5706.338 46485 5880
3-Nov-16 5790.1 5859 5784.05 5806.6 5822.951 29700 3070
2-Nov-16 5810 5865 5790.4 5798.6 5824.179 27634 3620
1-Nov-16 5901.1 5972 5856 5878.5 5901.019 75082 7079
30-Oct-16 5890 5910 5876.8 5898.9 5895.665 8401 969
28-Oct-16 5925 5930 5863.4 5875.3 5893.265 66738 4740
27-Oct-16 5915 5950.2 5793.1 5859.75 5884.142 220965 18963
26-Oct-16 5795.2 5897.65 5773 5871.95 5848.315 65979 5654
25-Oct-16 5725 5795 5720 5781.95 5763.857 32418 2821
24-Oct-16 5665 5744 5665 5712.1 5711.339 42076 3111
21-Oct-16 5644 5668.35 5615.5 5649.8 5640.597 72724 5307
20-Oct-16 5632.9 5680 5624.05 5644.5 5653.632 22642 3140
19-Oct-16 5632 5646.25 5592.55 5607.7 5619.379 57654 3342
18-Oct-16 5630 5644.4 5582.3 5626.05 5620.249 49863 4570
17-Oct-16 5713 5713 5574.9 5599.95 5630.615 37912 4319
14-Oct-16 5770 5770 5670 5681.4 5693.059 29746 2478
13-Oct-16 5712.5 5751.45 5651 5724.2 5695.874 37784 4582
10-Oct-16 5709 5732 5699 5712.35 5712.919 20942 1827
7-Oct-16 5720 5720 5666.55 5682.45 5687.996 28678 2935
6-Oct-16 5725 5743.5 5700 5711.6 5719.394 33549 4158
5-Oct-16 5692 5762.5 5675 5691.8 5722.263 79496 5456
4-Oct-16 5725 5740 5646.05 5679.95 5677.806 44901 3442
3-Oct-16 5628 5707.25 5628 5681.85 5674.621 77180 6444
30-Sep-16 5418 5505 5383 5479.2 5429.107 124823 5811
29-Sep-16 5550 5570.4 5384.4 5435.75 5469.03 39950 3728
28-Sep-16 5524 5551.85 5506.55 5520.7 5516.405 51168 2088
27-Sep-16 5590 5599 5501 5511.05 5531.901 43238 3849
26-Sep-16 5603 5625 5550.95 5566.5 5580.953 39069 5635
23-Sep-16 5616 5620 5565 5602.2 5601.82 33343 3336
22-Sep-16 5565 5630 5565 5594.75 5600.67 49621 4656
21-Sep-16 5512.85 5538.95 5462.05 5501.9 5506.04 50819 4246
20-Sep-16 5491.9 5557 5491.9 5512.85 5526.091 38145 3383
19-Sep-16 5580 5580 5476.85 5483.6 5502.792 33409 3697
16-Sep-16 5461 5590 5461 5565.95 5558.249 91584 9436
15-Sep-16 5364.4 5449.85 5351 5443.35 5418.348 50641 4186
14-Sep-16 5335 5383.5 5335 5364.4 5361.336 59150 3474
12-Sep-16 5319.4 5348.9 5252.45 5328.7 5310.164 55554 6622
9-Sep-16 5490 5490 5378.55 5401 5421.865 61017 5805
8-Sep-16 5340 5499 5316.05 5482.4 5437.347 91698 8667
7-Sep-16 5324 5357.95 5286.35 5338 5320.299 127937 4703
6-Sep-16 5190.1 5322.9 5190.1 5307.8 5280.49 117905 7952
2-Sep-16 5093.9 5184.75 5074 5158.5 5151.313 69600 5887
1-Sep-16 5061.15 5095 5022.65 5058.25 5066.576 134517 4643
31-Aug-16 5067 5103.95 5038 5052.65 5073.727 46342 4070
30-Aug-16 4950 5104.9 4950 5068.9 5051.731 120422 7317
29-Aug-16 4928 4955 4920 4929.45 4934.521 27040 2016
26-Aug-16 4945 4962.5 4910.4 4920.7 4931.562 32245 2284
25-Aug-16 4971 4981.5 4902 4934.55 4940.007 46454 4896
24-Aug-16 4870 4984 4870 4949.1 4953.281 125118 7704
23-Aug-16 4839.9 4856.85 4801.5 4833.25 4833.671 38018 2159
22-Aug-16 4901 4906 4829 4838.1 4849.633 30142 2835
19-Aug-16 4925 4932 4890.7 4899.4 4903.708 41541 2453
18-Aug-16 4911 4948 4902 4917.15 4926.198 30640 1929
17-Aug-16 4858 4911.5 4850 4890.75 4886.696 27776 2317
16-Aug-16 4965 4965 4853.1 4862.25 4893.629 245456 3501
12-Aug-16 4861 4943.2 4852.4 4896.65 4900.398 43159 3686
11-Aug-16 4870 4920 4807 4883.2 4870.827 57945 4561
10-Aug-16 4972.5 4972.5 4855.45 4866.8 4914.642 66136 4259
9-Aug-16 5000 5017.95 4921.25 4968.25 4965.965 39443 3558
8-Aug-16 4960.35 5008.6 4960.35 4991.95 4992.272 33334 2355
5-Aug-16 4911 4965 4900.65 4948.35 4936.345 43803 3841
4-Aug-16 4964 4964 4873.15 4887.7 4901.76 105775 6033
3-Aug-16 5024.9 5024.9 4850.75 4875.4 4912.006 107594 8999
2-Aug-16 4890.1 5037.9 4880 4991 4980.472 126727 9164
1-Aug-16 4792 4888 4775.6 4869.8 4850.827 103141 9002
29-Jul-16 4747.3 4819.9 4721.5 4755.2 4766.561 89935 7383
28-Jul-16 4570 4782 4570 4762.7 4716.565 147700 12875
27-Jul-16 4521.6 4625.55 4512.8 4558.85 4576.062 99736 9674
26-Jul-16 4564 4584.95 4460 4485.25 4525.509 177531 15373
25-Jul-16 4380 4564 4380 4550.6 4514.274 54973 5611
22-Jul-16 4416 4449 4409.05 4413.4 4424.552 28470 3670
21-Jul-16 4486 4500 4408.55 4416 4446.952 28604 2924
20-Jul-16 4482.6 4510 4452.4 4468.1 4476.465 31325 3029
19-Jul-16 4465 4500 4441 4486.4 4470.4 31574 3978
18-Jul-16 4484 4563.45 4432.4 4459.5 4480.633 423791 5051
15-Jul-16 4425.1 4491.95 4405 4463.8 4450.486 81791 5296
14-Jul-16 4333.9 4438.05 4331.9 4425.55 4393.037 87464 6250
13-Jul-16 4359.9 4360 4302.8 4320.1 4321.827 32094 3778
12-Jul-16 4273 4380.05 4273 4370.05 4346.075 53030 5203
11-Jul-16 4190 4284 4190 4273 4254.696 52915 5760
8-Jul-16 4140 4174.85 4130 4155.05 4156.773 17986 1945
7-Jul-16 4198 4198 4126.4 4140.95 4146.905 20991 2994
5-Jul-16 4174 4199.95 4151.55 4170.15 4176.571 16704 1984
4-Jul-16 4166 4188 4157.15 4170.5 4172.156 23526 2173
1-Jul-16 4194.35 4213.5 4130 4165.8 4165.951 61503 5322
30-Jun-16 4171 4199 4145.5 4185.15 4169.029 43231 4075
29-Jun-16 4099 4144.35 4091.15 4129.25 4115.219 66208 3300
28-Jun-16 4052.9 4080 4043.25 4073.75 4064.95 42685 3830
27-Jun-16 4069.15 4069.15 4008 4030.7 4034.225 98336 5536
24-Jun-16 4071 4099 3868.1 4069.15 4019.434 195421 12700
23-Jun-16 4149.4 4169 4121.8 4162.65 4152.046 28998 2596
22-Jun-16 4144.95 4175.95 4126.4 4149.4 4155.879 33856 3326
21-Jun-16 4142.3 4167.9 4111 4157.9 4145.142 36394 3347
20-Jun-16 4078 4144.8 4065.7 4134.15 4122.999 46161 3881
17-Jun-16 4124 4156 4093.7 4109.9 4133.051 56576 5508
16-Jun-16 4161 4166.45 4063.45 4084 4101.509 125571 12768
15-Jun-16 4120 4215 4112.2 4207.1 4161.253 46626 4701
14-Jun-16 4130.25 4156.15 4093.05 4104.55 4130.451 107992 3348
13-Jun-16 4093.9 4149.8 4065 4135.5 4102.355 42270 3556
10-Jun-16 4161 4192.5 4101 4117.6 4168.861 83479 5209
9-Jun-16 4142.15 4190.5 4138 4169 4161.867 73221 3818
8-Jun-16 4150 4171.65 4124.15 4160.45 4150.375 32367 3846
7-Jun-16 4160 4188.8 4122.8 4143.2 4155.349 30404 3613
6-Jun-16 4214 4224.9 4121 4135.15 4214.241 511970 4774
 3-Jun-16 4200 4231.3 4179.05 4220.1 4216.554 63352 5182
2-Jun-16 4156.5 4189.95 4127.25 4183.85 4162.201 37135 4408
1-Jun-16 4175 4199.9 4151 4161.65 4171.938 58362 6129
31-May-16 4073 4184.75 4058.35 4167.9 4133.342 61411 6242
30-May-16 4141 4152.05 4055.1 4073.15 4098.042 41971 4320
27-May-16 4118 4158.3 4093 4141.35 4134.38 52734 6317
26-May-16 4055 4127.95 4030 4117.15 4090.175 82422 6255
25-May-16 3942.15 4065 3941.1 4053.6 4018.965 61439 7526
24-May-16 3930 3937 3891.4 3917.5 3916.605 23677 2881
23-May-16 3950 3965 3900 3911.55 3940.383 28752 3425
20-May-16 3890 3958.9 3885 3947.05 3932.557 47830 4365
19-May-16 3900 3942.3 3880 3926.85 3918.016 51188 5057
18-May-16 3910 3935.1 3808 3914.2 3872.512 147681 13886
17-May-16 3885.3 3968.45 3885.3 3949.15 3935.775 55189 5156
16-May-16 3875 3892 3844.05 3880.3 3869.212 29865 3308
13-May-16 3865 3879.95 3830.55 3844.6 3851.182 70785 3049
12-May-16 3861.4 3908.05 3845.6 3862.95 3865.081 190980 4247
11-May-16 3800 3899 3790 3889.85 3874.664 72028 6248
10-May-16 3856.3 3896.2 3836.45 3846.95 3863.416 39266 3775
9-May-16 3833.3 3877 3829.45 3856.2 3852.101 46053 4206
6-May-16 3845 3845 3805.9 3819.5 3816.243 26495 2437
5-May-16 3835 3850.45 3802 3840.05 3829.426 45569 3743
4-May-16 3845 3845 3789.6 3809.2 3822.572 66657 4663
3-May-16 3836 3879 3798.3 3816.9 3834.127 68024 5732
2-May-16 3795 3839.9 3752.85 3829.55 3800.844 76843 7468
29-Apr-16 3749.75 3820 3730 3794.95 3774.806 91389 9005
28-Apr-16 3828.15 3853.5 3733 3748.45 3802.726 92858 9288
27-Apr-16 3848 3930 3831.2 3862 3884.165 137834 12415
26-Apr-16 3715 3891.25 3691 3869.45 3816.724 320440 27012
25-Apr-16 3815 3843.75 3718 3734.3 3765.193 81647 7547
22-Apr-16 3693.1 3832.95 3685.05 3817.35 3786.665 87082 8335
21-Apr-16 3690 3735 3677.6 3703.6 3697.092 163754 5254
20-Apr-16 3718.2 3718.2 3654.2 3669.6 3674.997 43407 4869
18-Apr-16 3734.6 3749.8 3680 3718.2 3722.709 38656 4177
13-Apr-16 3604 3748.75 3604 3734.6 3688.705 107544 10193
12-Apr-16 3495 3609.35 3471.7 3576.65 3561.663 87374 8200
11-Apr-16 3459 3488.85 3425 3478.6 3462.435 60043 5425
8-Apr-16 3467.9 3472 3418.8 3428.85 3440.724 73939 6010
7-Apr-16 3578 3578 3450 3471.35 3475.747 118856 12352
6-Apr-16 3580 3603 3546.55 3571.65 3573.685 50014 6830
5-Apr-16 3688 3697 3518 3546.45 3611.416 74401 7515
4-Apr-16 3750 3750 3670 3681.3 3700.82 40101 4051
1-Apr-16 3725 3770 3684 3723.25 3726.329 84033 10083
31-Mar-16 3765 3765 3668 3719.1 3707.704 62920 6600
30-Mar-16 3735.15 3747.85 3685.55 3728 3714.266 43916 4558
29-Mar-16 3664 3767 3645 3730.85 3718.136 67934 6409
28-Mar-16 3741.1 3774 3630 3638.2 3702.302 55256 5899
23-Mar-16 3702.25 3744 3669.1 3735.7 3718.071 42762 4386
22-Mar-16 3669.95 3733 3654.35 3699.4 3702.184 66257 6603
21-Mar-16 3611 3680 3606.2 3670.1 3649.182 37065 3306
18-Mar-16 3640 3645.15 3561 3629.55 3605.345 75893 8106
17-Mar-16 3691 3747 3621 3633.1 3686.847 52136 5907
16-Mar-16 3644 3676.9 3638.95 3666.35 3659.62 108882 4689
15-Mar-16 3672.95 3679.5 3618 3653.9 3652.973 53244 5917
14-Mar-16 3666 3682.5 3629.15 3649.35 3657.693 42439 3606
11-Mar-16 3550 3688.85 3550 3638.65 3653.358 69434 6224
10-Mar-16 3599.95 3635 3575 3627.15 3614.689 47130 5056
9-Mar-16 3458.7 3603.9 3441.15 3577.45 3526.736 84623 8447
8-Mar-16 3555 3599.75 3451 3461.55 3499.468 73641 6165
4-Mar-16 3580 3619.8 3529 3564.8 3559.536 67451 7920
3-Mar-16 3621 3647 3580 3611.2 3610.319 84400 7307
2-Mar-16 3526 3625.75 3515 3611.7 3580.454 406866 9804
1-Mar-16 3215 3509.5 3206 3495.5 3410.743 223334 20703
29-Feb-16 3430 3430.05 3202.1 3242.6 3299.256 170434 17623
26-Feb-16 3450 3455 3372 3409.05 3405.026 66130 6575
25-Feb-16 3511 3511 3406.6 3423.5 3454.369 98017 7143
24-Feb-16 3493 3533.2 3480 3489.85 3507.215 68970 5088
23-Feb-16 3530 3567.45 3483.55 3492.5 3524.273 132274 8549
22-Feb-16 3548 3548 3495.15 3523.3 3521.293 72519 6854
19-Feb-16 3651.7 3651.7 3560 3581.05 3591.789 56771 6293
18-Feb-16 3774 3796 3633 3654.9 3679.447 97098 9932
17-Feb-16 3709.7 3765 3663.55 3749.8 3709.749 45063 5175
16-Feb-16 3726 3749 3653.45 3706.1 3686.799 527711 5321
15-Feb-16 3565 3724.95 3565 3711.65 3674.617 78113 5680
12-Feb-16 3558 3583.5 3462.3 3549.4 3522.719 98958 9158
11-Feb-16 3689.7 3689.7 3514.6 3541.15 3565.781 123762 9445
10-Feb-16 3656 3711 3595.8 3683 3650.374 88378 7756
9-Feb-16 3698 3698 3621.1 3656.6 3650.007 67081 6881
8-Feb-16 3734 3790.8 3713.45 3734 3752.137 55347 5523
5-Feb-16 3784 3790 3699.1 3723.25 3726.783 106727 10578
4-Feb-16 3849.95 3880 3777 3793.85 3832.984 73074 8202
3-Feb-16 3865 3865 3790.55 3828.7 3829.837 92422 7840
2-Feb-16 3950 3985.05 3852.1 3876.1 3927.612 55064 6762
1-Feb-16 4076 4117.9 3935 3946.8 4035.413 286109 14454
29-Jan-16 3933.95 4114.2 3927.2 4097.45 4029.062 118313 12047
28-Jan-16 4087 4135 4036.1 4093.55 4083.369 95472 13230
27-Jan-16 4128 4174.45 4092.5 4108.8 4126.701 47708 5893
25-Jan-16 4130 4175.05 4073.3 4085.7 4112.735 43080 5461
22-Jan-16 3939.95 4119.8 3922.4 4107.35 4036.666 78176 10225
21-Jan-16 4084 4094.65 3871.15 3892.1 3941.019 138206 14644
20-Jan-16 4171.25 4171.25 4031 4058.9 4097.62 53532 6760
19-Jan-16 4250 4252 4164.1 4201.95 4200.617 34557 4671
18-Jan-16 4287.55 4290 4174.4 4227.6 4224.525 29996 4384
15-Jan-16 4266 4338 4251.1 4273.3 4295.785 30669 4191
14-Jan-16 4250 4284.85 4214.6 4249.65 4245.262 34194 3691
13-Jan-16 4292 4309.95 4223.05 4293.4 4275.407 38036 3787
 12-Jan-16 4299 4322 4261.5 4269.65 4289.237 25846 3355
11-Jan-16 4210 4298 4145 4279.45 4250.483 60237 6577
8-Jan-16 4281 4325.8 4195.8 4215.65 4236.658 81035 9299
7-Jan-16 4464 4464 4252 4266.55 4301.705 82747 7946
6-Jan-16 4598 4600 4464.1 4479.55 4524.333 29414 3395
5-Jan-16 4581 4600 4556.55 4568.35 4575.046 21855 3023
4-Jan-16 4640 4656.3 4575 4583.4 4605.966 19220 2703
1-Jan-16 4630.5 4665 4606.55 4635.05 4637.058 45948 3156
31-Dec-15 4587 4641.65 4567.15 4615.35 4593.652 72811 3456
30-Dec-15 4639 4642 4578.05 4588.45 4610.614 18181 2116
29-Dec-15 4629.4 4655.9 4610.1 4638.6 4632.285 15004 2495
28-Dec-15 4610 4640 4590 4635.35 4622.107 13598 1817
24-Dec-15 4644 4644 4588.75 4594.4 4603.482 19885 1893
23-Dec-15 4617.1 4653 4617.1 4635.2 4634.938 19997 2327
22-Dec-15 4635 4644 4535.05 4617.75 4616.431 18446 1955
21-Dec-15 4602 4656.2 4602 4639.6 4637.899 22585 2751
18-Dec-15 4678 4701 4611 4620.25 4657.096 50317 6030
17-Dec-15 4640 4678 4574.05 4666 4616.312 48577 4636
16-Dec-15 4650 4654 4603 4618.95 4623.96 34332 4051
15-Dec-15 4595 4636 4562.3 4620.6 4596.262 32883 4402
14-Dec-15 4510 4580 4482 4569.8 4528.088 70147 4568
11-Dec-15 4510 4530 4415 4481.4 4476.736 48106 5978
10-Dec-15 4488 4516.95 4408 4496.7 4449.646 37738 5220
9-Dec-15 4520 4540 4460 4477.35 4502.221 28966 3775
8-Dec-15 4569 4578.95 4519 4543.25 4543.205 365769 4121
7-Dec-15 4620 4640 4554.5 4564.35 4595.947 26115 3663
4-Dec-15 4602 4630.65 4580.15 4606.2 4603.723 20981 2637
3-Dec-15 4617.2 4646 4602.4 4627.75 4627.247 34027 3711
2-Dec-15 4605.25 4629.05 4555.65 4619.85 4602.606 39759 4117
1-Dec-15 4614 4620 4532 4552.85 4570.752 83068 7301
30-Nov-15 4580 4697.1 4495.05 4576.7 4609.978 427638 9229
27-Nov-15 4625 4649.95 4561.15 4580.1 4593.522 50918 4816
26-Nov-15 4658 4658 4578.1 4611.4 4611.186 36121 4879
24-Nov-15 4700 4722.05 4620.1 4640.45 4661.993 50372 6385
23-Nov-15 4737 4789 4703 4737.15 4742.277 61792 7238
20-Nov-15 4652 4768.5 4633.85 4738.4 4721.668 77533 8224
19-Nov-15 4558 4664.6 4558 4652.95 4626.644 51947 5632
18-Nov-15 4630.05 4651.25 4521.65 4535.2 4569.953 39983 4859
17-Nov-15 4655.1 4673.95 4618 4630.05 4645.466 29730 3087
16-Nov-15 4610 4671.7 4573.85 4649.8 4625.535 54239 6116
13-Nov-15 4715 4735.95 4600 4623.8 4665.679 67173 7944
11-Nov-15 4720 4760 4720 4746.5 4741.683 11369 1657
10-Nov-15 4618.25 4728 4614 4715.4 4686.04 53003 5345
9-Nov-15 4498 4656 4448 4637.6 4591.111 64016 7266
6-Nov-15 4510.1 4535 4482 4522.9 4513.359 27995 3145
5-Nov-15 4510 4553.85 4500 4524.45 4534.014 29802 3777
4-Nov-15 4494 4533.95 4455 4514.8 4505.151 53996 5863
3-Nov-15 4510.25 4519 4460 4480.5 4484.909 26507 3018
 2-Nov-15 4455.55 4525 4425 4495.35 4487.506 68779 7210
30-Oct-15 4449 4467 4401.55 4448.65 4432.311 41602 5959
29-Oct-15 4510 4514 4423.55 4442.85 4456.735 49027 5153
28-Oct-15 4525 4558 4470.4 4495.55 4514.995 125097 11562
27-Oct-15 4405 4519 4378 4494.6 4449.433 131232 13392
26-Oct-15 4406 4449 4380 4387.75 4413.265 40600 4128
23-Oct-15 4474 4509.35 4373.05 4381.45 4426.102 60924 6142
21-Oct-15 4490 4526 4451 4473.1 4489.972 33567 4049
20-Oct-15 4460.1 4524 4442.1 4510.65 4489.275 65895 4838
19-Oct-15 4470 4477.5 4411 4460.4 4454.864 47946 4799
16-Oct-15 4400 4460 4385.6 4449.9 4426.218 55106 6236
15-Oct-15 4264.95 4388.05 4258 4379.85 4310.06 97025 6021
14-Oct-15 4275.35 4297 4245 4251.85 4263.475 28158 3121
13-Oct-15 4233.6 4286.25 4222.1 4275.35 4261.988 24548 2888
12-Oct-15 4300 4322.9 4220 4232.2 4263.303 51257 5344
9-Oct-15 4399 4399 4261.1 4272.8 4313.328 74853 6191
8-Oct-15 4383 4406.05 4333 4354.15 4370.703 35349 4015
7-Oct-15 4355 4436.5 4352.3 4371.45 4399.441 49577 5940
6-Oct-15 4455 4455 4345 4357.3 4373.636 64488 7031
5-Oct-15 4572 4572 4389 4415.45 4445.893 118458 13020
1-Oct-15 4719.95 4720 4567 4579.85 4612.597 66894 8383
30-Sep-15 4682.3 4762.9 4661.8 4689.3 4721.972 189715 5430
29-Sep-15 4515.55 4741.3 4470.2 4674.75 4619.811 84686 7359
28-Sep-15 4561.3 4612.5 4517 4533.1 4556.138 68549 3075
24-Sep-15 4500.75 4603.7 4486.15 4570.2 4562.129 45107 4808
23-Sep-15 4465 4524 4423 4500.75 4474.982 173012 3859
22-Sep-15 4517.85 4520 4432 4470.95 4495.982 321739 4394
21-Sep-15 4398 4520 4383.4 4491.85 4460.09 33493 3964
18-Sep-15 4370 4477.9 4356.9 4403.65 4436.149 55014 3870
16-Sep-15 4350 4370.95 4331.1 4356.35 4357.549 21055 2808
15-Sep-15 4370 4415.7 4320 4330.95 4368.193 46529 5308
14-Sep-15 4320 4345 4287.35 4320.15 4320.747 17115 2256
11-Sep-15 4320 4358.4 4305.05 4317.45 4326.807 24840 3007
10-Sep-15 4260 4320 4227 4301.55 4270.721 29328 3074
9-Sep-15 4200 4309.9 4190 4299.6 4260.593 47943 5451
8-Sep-15 4104.7 4155 4076.65 4141.8 4118.025 31025 3141
7-Sep-15 4077 4131.2 4043.2 4072.05 4090.526 35074 3943
4-Sep-15 4143.7 4146.45 4050.05 4069.2 4075.549 25469 2881
3-Sep-15 4039 4160 4039 4146.45 4116.043 42543 5147
2-Sep-15 4068 4093 4010.1 4031.1 4044.071 36077 4354
1-Sep-15 4173.5 4202.5 4048.15 4058.1 4120.137 60350 6249
31-Aug-15 4220 4231.5 4144 4167.5 4177.774 31663 3279
28-Aug-15 4284 4290.35 4175 4204.95 4231.583 35791 4231
27-Aug-15 4224.9 4266 4186 4200.05 4212.531 36853 4304
26-Aug-15 4207.4 4260.8 4119 4204.2 4203.97 50135 4968
25-Aug-15 4265.3 4350 4062 4199.45 4206.376 56948 6863
24-Aug-15 4389 4446.4 4206 4250.25 4343.85 92495 6943
21-Aug-15 4570 4610 4530.05 4569.05 4564.295 38006 3896
20-Aug-15 4649 4689.2 4599 4631.75 4646.934 33456 3139
19-Aug-15 4639 4686.35 4608 4671.15 4649.497 31000 3152
18-Aug-15 4568.1 4650 4540 4634.55 4594.249 26983 2994
17-Aug-15 4580 4586 4536.5 4542.35 4557.255 20277 2114
14-Aug-15 4505 4595 4491.75 4578.45 4543.108 43684 3927
13-Aug-15 4455 4555 4430.75 4489.7 4473.291 19706 2257
12-Aug-15 4500 4509.05 4420.6 4444.25 4462.425 21950 2142
11-Aug-15 4511 4530 4467 4504.8 4509.164 28365 2926
10-Aug-15 4460 4505.85 4448 4497.7 4491.448 28856 2336
7-Aug-15 4452 4467.2 4430.65 4451.95 4449.333 23432 1385
6-Aug-15 4470 4482 4430.65 4452 4453.932 42680 2664
5-Aug-15 4450 4489 4425 4470.7 4463.119 61289 2858
4-Aug-15 4442 4451.2 4413 4438.1 4434.327 59516 3361
3-Aug-15 4375.2 4438 4375.2 4429.6 4421.416 39777 3450
31-Jul-15 4304.8 4356.95 4286 4330.4 4333.553 40758 3484
30-Jul-15 4360 4360 4281.6 4293.55 4297.816 30193 2925
29-Jul-15 4226.2 4306.9 4174.05 4273.95 4250.495 169731 9801
28-Jul-15 4199.95 4243.9 4152.5 4195.65 4197.15 192379 13007
27-Jul-15 4268 4268 4163.85 4176.35 4197.23 34349 2874
24-Jul-15 4235 4258.85 4208.25 4233.65 4237.876 25245 2169
23-Jul-15 4191 4243.9 4190 4235.65 4232.024 41878 3815
22-Jul-15 4158 4199 4138 4189.15 4185.695 28971 1673
21-Jul-15 4177 4190 4145.7 4158.8 4169.223 27114 1842
20-Jul-15 4194.05 4218.95 4165.05 4177.1 4183.61 23721 2252
17-Jul-15 4180 4225.25 4162.9 4194.05 4194.584 34338 3245
16-Jul-15 4174.95 4191.4 4156.5 4180.4 4176.458 35984 3494
15-Jul-15 4077 4182 4070 4155 4150.252 78492 7626
14-Jul-15 4036.75 4060 4023.75 4048.7 4042.704 22104 1937
13-Jul-15 3934.2 4042 3934.2 4036.6 4002.057 24354 2478
10-Jul-15 3950 3960 3921.5 3936 3940.422 13893 1420
9-Jul-15 3953 3965 3930.05 3936.55 3939.36 15906 1437
8-Jul-15 3971 3971 3910 3951.55 3943.398 25542 2552
7-Jul-15 3995 4005.7 3957.5 3972.55 3972.623 30578 3203
6-Jul-15 3975 4004.9 3975 3990.55 3987.896 20249 2868
3-Jul-15 4000 4018 3976.05 4001.85 3997.443 17458 2097
2-Jul-15 4024 4050 3987 3998.15 4024.208 26513 2888
1-Jul-15 4022.6 4087 4022.6 4033.9 4055.788 52473 4850
30-Jun-15 3990 4058.9 3990 4022.7 4029.227 34395 3242
29-Jun-15 4058 4058 3963 3994.95 3990.303 41211 3495
26-Jun-15 4015 4081.05 4006 4073.4 4047.673 79659 4164
25-Jun-15 3999.9 4050 3982.75 4030.75 4020.709 21908 2461
24-Jun-15 4015 4033.8 3984.65 4008 4010.59 25875 2580
23-Jun-15 3985 4025.45 3958 4018.75 4002.015 41523 4374
22-Jun-15 3955 3992.1 3955 3980.85 3975.512 25905 2631
19-Jun-15 3870 3960 3862 3942.85 3913.349 35360 3571
18-Jun-15 3800 3880 3800 3854.1 3841.492 19540 1845
17-Jun-15 3795.05 3824.65 3784.8 3807.8 3807.826 31848 2188
16-Jun-15 3750 3820.95 3745.2 3794.5 3767.406 23597 1682
 15-Jun-15 3756.1 3792 3732 3764.65 3766.11 26338 2116
12-Jun-15 3686 3755.95 3686 3736.1 3719.973 26750 2373
11-Jun-15 3745 3773.9 3693 3702.25 3736.67 25501 1997
10-Jun-15 3695 3749.8 3695 3740 3731.778 21269 1652
9-Jun-15 3700 3730 3676.55 3695.45 3697.19 20731 1639
8-Jun-15 3770 3803.95 3711.35 3723 3748.617 24125 3147
5-Jun-15 3770 3801.6 3747.65 3760.7 3778.432 43010 3123
4-Jun-15 3780 3813.5 3751 3771.9 3781.042 27426 2600
3-Jun-15 3828.7 3828.7 3752.8 3778.1 3781.934 38029 2857
2-Jun-15 3881 3891.75 3815 3830.25 3852.713 42207 3027
1-Jun-15 3785 3900 3775 3880.9 3859.106 61075 5132
29-May-15 3710 3790 3698.9 3785.45 3769.174 74469 4451
28-May-15 3720 3735 3696.05 3701.7 3706.766 60502 2203
27-May-15 3704 3749.95 3697 3721.7 3729.275 28185 2182
26-May-15 3691 3731 3675 3727 3715.951 27135 1919
25-May-15 3697 3714.45 3682 3691.4 3694.55 13896 983
22-May-15 3690 3729.15 3690 3703.1 3707.126 15387 1071
21-May-15 3700.1 3722 3693.5 3698.35 3705.596 20254 1421
20-May-15 3711.5 3749.35 3705.3 3712.35 3730.204 26839 1884
19-May-15 3676.15 3729.7 3676.15 3708.2 3713.711 33620 1962
18-May-15 3665 3715 3655.3 3696.95 3682.104 17890 1645
15-May-15 3640.3 3678.95 3627.75 3669.45 3658.915 20085 1640
14-May-15 3605 3650 3556 3644.5 3614.729 31980 2783
13-May-15 3590 3630 3549.5 3601.05 3582.954 42602 4023
12-May-15 3641.2 3646.15 3556.3 3573.7 3587.336 30669 3603
11-May-15 3611 3671 3611 3648.5 3647.933 52736 4696
8-May-15 3582 3615.95 3570 3604.85 3600.59 35825 5635
7-May-15 3640.1 3648 3521 3541.1 3576.83 49242 8375
6-May-15 3755 3790 3621.05 3632.8 3688.319 50979 8698
5-May-15 3773.7 3804.95 3738 3792.05 3783.758 56339 7278
4-May-15 3790 4031 3730.8 3758.65 3785.401 58435 8195
30-Apr-15 3778.7 3791 3718 3732.05 3755.959 37065 7497
29-Apr-15 3849.8 3870 3751 3770.15 3818.769 79315 13499
28-Apr-15 3674.7 3836 3665.8 3826.65 3766.598 136426 20429
27-Apr-15 3556 3679.95 3524.3 3646.7 3617.007 186809 27712
24-Apr-15 3495 3574 3435.75 3539.8 3504.02 41175 7296
23-Apr-15 3494 3534.45 3480 3494.05 3503.723 30398 4839
22-Apr-15 3501.1 3508.45 3389 3462.1 3450.531 34824 6423
21-Apr-15 3608 3608 3475.5 3489.25 3523.189 28576 4654
20-Apr-15 3642.6 3646.3 3585 3606.2 3615.462 9563 1665
17-Apr-15 3669.05 3680.3 3628 3642.4 3654.666 8193 1746
16-Apr-15 3688 3717 3660 3669.05 3684.396 27665 4268
15-Apr-15 3674.85 3727 3653.85 3691.15 3700.611 35872 5082
13-Apr-15 3667 3679 3640 3662.85 3659.191 9730 1718
10-Apr-15 3660 3685 3633.6 3664.35 3664.01 26070 3715
9-Apr-15 3632 3665.35 3628.45 3657.1 3648.738 16271 3090
8-Apr-15 3615 3664.7 3610 3627 3635.032 22572 3399
7-Apr-15 3635 3645.95 3580.9 3601 3608.606 14885 2919
 6-Apr-15 3642 3670 3619.35 3626.75 3636.039 21948 3006
1-Apr-15 3700 3755.65 3602 3642.55 3662.427 60215 12185
31-Mar-15 3655 3727.3 3655 3699.25 3704.222 31023 4476
30-Mar-15 3615.1 3668 3601.45 3660.3 3641.595 29423 5127
27-Mar-15 3571 3623.8 3549 3612.15 3584.225 22885 5078
26-Mar-15 3601 3617.85 3548.05 3566.25 3592.339 38813 6646
25-Mar-15 3606 3626.5 3575 3615.45 3607.071 24708 3389
24-Mar-15 3625.1 3635 3568 3592.95 3603.169 19716 3221
23-Mar-15 3620 3635.8 3582.7 3591.4 3600.074 10746 1886
20-Mar-15 3650 3670 3610 3621.7 3635.921 17035 3031
19-Mar-15 3673 3695.05 3650 3657.3 3672.233 29827 4523
18-Mar-15 3660 3677.7 3642 3664.4 3663.813 11968 2015
17-Mar-15 3660 3690 3628.2 3662.5 3662.257 15261 2702
16-Mar-15 3665 3676.4 3637.4 3647.7 3655.549 11406 2014
13-Mar-15 3690 3715 3625 3650.55 3654.392 44267 4763
12-Mar-15 3660 3720 3660 3684.85 3692.549 23824 3004
11-Mar-15 3636.55 3673 3620.65 3655.4 3641.172 19253 3441
10-Mar-15 3670.15 3686.45 3638.85 3648.3 3659.203 12122 2292
9-Mar-15 3648.85 3690.85 3624.1 3671.4 3662.821 17905 3096
5-Mar-15 3665.45 3711.5 3645.8 3673.55 3675.981 19335 3081
4-Mar-15 3750 3785.15 3650 3669.2 3715.374 35593 4578
3-Mar-15 3725 3731.2 3690.15 3708.9 3714.183 21996 3319
2-Mar-15 3660 3725 3635 3707.95 3687.703 56360 7192
28-Feb-15 3606.1 3633 3562 3618.25 3604.29 44245 5970
27-Feb-15 3510 3617.95 3500 3606.15 3569.525 35915 5708
26-Feb-15 3575 3590.05 3496.1 3509.55 3538.629 27355 3932
25-Feb-15 3600 3615 3560 3578.85 3586.773 22246 2515
24-Feb-15 3555 3599.9 3555 3588.6 3576.995 25531 3686
23-Feb-15 3555 3574 3538.55 3549.85 3551.32 67372 3565
20-Feb-15 3602.5 3609.4 3547.05 3552.65 3570.801 16377 2362
19-Feb-15 3575 3614 3564 3592.35 3590.055 23600 5650
18-Feb-15 3574 3587.95 3550.45 3560.45 3565.169 23052 4508
16-Feb-15 3615 3655.6 3560 3574 3602.932 26545 3754
13-Feb-15 3557.5 3625 3531 3612.65 3589.184 47031 5647
12-Feb-15 3473 3559.4 3467.3 3550.85 3530.696 41999 5586
11-Feb-15 3396.3 3475 3396.3 3463.95 3450.095 27784 4413
10-Feb-15 3437.45 3474.9 3362 3392.55 3406.614 42959 7334
9-Feb-15 3500 3500 3400 3410.85 3447.186 28341 3421
6-Feb-15 3530 3533.85 3489.05 3500.75 3506.755 20489 3102
5-Feb-15 3561.25 3595.95 3500.1 3522.25 3551.402 39226 6735
4-Feb-15 3625 3634.75 3549.85 3556.95 3581.278 23061 3384
3-Feb-15 3690.1 3693.3 3599 3608.1 3641.512 27072 4290
2-Feb-15 3655 3725 3627.1 3670.25 3685.95 37874 6169
30-Jan-15 3705.95 3740.45 3621 3645.25 3685.104 30147 5668
29-Jan-15 3725 3739.75 3677.1 3687.2 3693.274 48580 5938
28-Jan-15 3703.95 3758 3691.15 3724.75 3731.238 70000 9100
27-Jan-15 3650 3704 3587.05 3685.2 3645.142 158332 21895
23-Jan-15 3640 3640 3577.55 3608.65 3607.897 42174 4924
 22-Jan-15 3634.7 3643.9 3591.8 3597.7 3605.831 32026 2750
21-Jan-15 3606.5 3688.6 3603.25 3634.7 3650.393 46635 5759
20-Jan-15 3610 3634.5 3586 3602.9 3604.332 40173 3967
19-Jan-15 3616.35 3640 3612.75 3626.35 3630.89 36244 3102
16-Jan-15 3610 3625 3591.2 3613.9 3610.168 93843 3927
15-Jan-15 3540 3638 3540 3623.6 3605.072 73031 8185
14-Jan-15 3460 3530 3460 3516.6 3505.208 51117 4597
13-Jan-15 3462 3514.4 3461.8 3470.15 3483.614 49549 4425
12-Jan-15 3469.1 3483.1 3447.5 3463.75 3463.467 25739 2558
9-Jan-15 3490 3505 3431 3465.8 3468.247 18670 3827
8-Jan-15 3450 3507 3442.5 3474.15 3479.122 26153 4586
7-Jan-15 3400 3460 3382.8 3438 3418.598 38117 5761
6-Jan-15 3449 3449 3385 3395.55 3408.097 37910 5213
5-Jan-15 3367.5 3467.25 3367.5 3447.6 3440.849 76755 7501
2-Jan-15 3365 3381.95 3352.15 3359.7 3364.728 23716 2662
1-Jan-15 3330 3360 3321.05 3341.5 3345.631 43142 4951
31-Dec-14 3324 3341.9 3296.05 3328.3 3328.603 48351 4538
30-Dec-14 3350 3366 3341 3349.3 3351.185 18881 2703
29-Dec-14 3330 3378 3330 3346.75 3355.33 18120 2381
26-Dec-14 3379.75 3388.9 3321.15 3330.95 3345.092 22526 3748
24-Dec-14 3400 3420 3348.5 3375.15 3390.567 26378 4326
23-Dec-14 3394 3424 3386 3398.6 3403.413 17245 2851
22-Dec-14 3360.05 3414 3360.05 3393.85 3391.855 24433 2752
19-Dec-14 3404 3459.75 3335.1 3356.15 3404.506 54036 8049
18-Dec-14 3273.65 3410 3273.65 3385.7 3349.636 43969 4228
17-Dec-14 3298 3312.35 3250 3258.2 3269.284 28743 3901
16-Dec-14 3350 3380.8 3301.05 3311.2 3325.398 20294 3139
15-Dec-14 3372 3379 3348.3 3368.1 3359.165 54313 2165
12-Dec-14 3341.65 3394.9 3341.65 3382.15 3373.681 29402 2773
11-Dec-14 3325 3365 3290 3338.6 3328.002 19283 2701
10-Dec-14 3325 3345.7 3305.05 3321.05 3323.091 20489 3160
9-Dec-14 3375 3380.6 3319.6 3332.25 3345.514 13296 2398
8-Dec-14 3410 3434 3360.55 3378.35 3398.913 22629 3015
5-Dec-14 3400 3414 3392.4 3405.6 3404.849 8069 1316
4-Dec-14 3399.95 3412 3387.3 3406.5 3400.864 19071 2806
3-Dec-14 3362.15 3411.95 3362.15 3393.35 3395.075 46271 3159
2-Dec-14 3389.05 3393.6 3353.2 3360.9 3369.53 14033 2202
1-Dec-14 3340 3432 3337 3389.65 3400.658 47695 5816
28-Nov-14 3270 3350 3270 3336.1 3328.982 30015 4226
27-Nov-14 3275.3 3304.3 3255.1 3262.75 3279.079 154111 3422
26-Nov-14 3280.05 3305.8 3250.35 3280.4 3277.113 20905 3475
25-Nov-14 3364 3386.7 3282.05 3289.45 3322.391 34298 4820
24-Nov-14 3336 3361.1 3335 3346.05 3346.157 14765 2393
21-Nov-14 3335.6 3361.5 3308.05 3348.8 3336.943 31114 2819
20-Nov-14 3345 3362 3312.75 3335.3 3337.462 17012 2400
19-Nov-14 3385 3389.1 3327.95 3339.55 3357.77 17439 2918
18-Nov-14 3335.5 3377.6 3328 3365.85 3356.353 19912 2987
17-Nov-14 3338.85 3367.7 3316 3342.15 3343.784 15828 2374
14-Nov-14 3332.5 3350 3323 3337.25 3336.457 11244 1714
13-Nov-14 3369 3397.6 3320 3331.75 3360.836 23658 4136
12-Nov-14 3330 3364 3313.35 3354.25 3345.564 25413 3568
11-Nov-14 3300 3334 3288.5 3327.25 3315.759 22833 3455
10-Nov-14 3280 3316.7 3270 3308.25 3297.133 20997 2433
7-Nov-14 3289.35 3318 3250.1 3293.05 3290.295 25350 3379
5-Nov-14 3282.55 3326.6 3280 3289.35 3306.123 23714 3558
3-Nov-14 3330 3330 3275 3285.6 3291.92 35676 5466
31-Oct-14 3272.4 3349 3246 3338.35 3308.139 113287 11914
30-Oct-14 3220 3297 3173.95 3242.15 3243.412 157789 19831
29-Oct-14 3155.15 3217.6 3146 3205.45 3178.581 23100 2762
28-Oct-14 3170 3173.1 3130 3150.6 3144.622 28174 4928
27-Oct-14 3170 3188.5 3140 3169.95 3164.1 23998 3179
23-Oct-14 3185 3195 3118.25 3164.6 3169.285 8690 1357
22-Oct-14 3080 3188.4 3080 3181.7 3149.226 44066 6986
21-Oct-14 3007 3093 3006.85 3075.9 3051.085 31156 3779
20-Oct-14 2950 3012.75 2950 3006.85 2998.995 15510 2224
17-Oct-14 2930 2957 2903.25 2942.9 2929.58 28040 3753
16-Oct-14 2961 2977.9 2913.4 2939.2 2952.525 18924 2181
14-Oct-14 2981.5 2994.4 2949.1 2961.85 2972.293 13940 1655
13-Oct-14 2962 2980 2928 2968.85 2962.844 16234 2298
10-Oct-14 2994.5 2994.5 2942 2965.15 2971.267 22917 2408
9-Oct-14 2957 3015 2957 3002.45 2989.496 24780 3198
8-Oct-14 2935 2964.5 2928.15 2950.15 2947.995 27829 3138
7-Oct-14 2990 2992.9 2933.2 2938.7 2965.267 33538 3796
1-Oct-14 3052 3070 2958.35 2968.9 2999.414 72971 9110
30-Sep-14 3019 3080 3017.55 3064.35 3050.632 30929 4028
29-Sep-14 3055 3055 3000 3008.6 3017.464 33032 3758
26-Sep-14 3064 3086.75 2964 3035.25 3026.728 43945 6181
25-Sep-14 3088 3099 3045.7 3059.45 3071.72 25653 3269
24-Sep-14 3080.5 3089.25 3032 3072.95 3061.303 25073 2713
23-Sep-14 3065 3110 3056.6 3065.2 3084.636 35378 4713
22-Sep-14 3082 3083.75 3042 3063.15 3065.016 44595 5243
19-Sep-14 3050 3093.9 3020 3084.95 3058.759 40680 4502
18-Sep-14 2980 3098.05 2963.15 3045.75 3019.971 44164 5045
17-Sep-14 2955.5 2999 2920.15 2972.1 2950.429 31120 3446
16-Sep-14 2955 2978.15 2931.5 2950.8 2952.278 56187 4268
15-Sep-14 2974.95 2974.95 2929.05 2962.55 2954.518 32316 3219
12-Sep-14 2928.25 2978 2925.45 2971.15 2958.225 47421 5296
11-Sep-14 2919.9 2922.4 2878 2916.65 2904.286 29220 3217
10-Sep-14 2913 2921 2889.6 2910.3 2905.65 16041 2127
9-Sep-14 2916 2931 2902.2 2910.95 2913.845 20757 2682
8-Sep-14 2884 2924 2856.15 2916.65 2891.999 40805 4910
5-Sep-14 2900 2910 2860.1 2884.35 2883.616 37308 3855
4-Sep-14 2911 2924.05 2885 2901.35 2901.874 22315 2882
3-Sep-14 2930 2943.7 2900 2909.9 2916.852 48362 5217
2-Sep-14 2918.5 2963.7 2907 2912.8 2926.604 60212 7929
1-Sep-14 2800 2931.1 2791.25 2915.5 2876.637 91299 11333
28-Aug-14 2776.5 2801.9 2763.05 2784.35 2786.318 29764 3009
27-Aug-14 2772 2797 2761.2 2769.55 2773.744 21974 2706
26-Aug-14 2784 2799.9 2756 2775.5 2776.044 27765 3668
25-Aug-14 2779 2823.95 2779 2802.4 2799.193 67532 4818
22-Aug-14 2760 2766.1 2730 2755.15 2748.693 20195 2539
21-Aug-14 2742 2769.9 2740 2750.05 2756.239 23452 3237
20-Aug-14 2750 2754 2727 2742.4 2738.67 17268 2407
19-Aug-14 2715.25 2761.35 2712.15 2751.2 2733.976 60183 5405
18-Aug-14 2668 2721.95 2657.45 2707.3 2696.19 28823 3478
14-Aug-14 2650 2690 2650 2668.25 2673.134 29489 3283
13-Aug-14 2659.7 2672.9 2645 2652.55 2655.527 17481 2354
12-Aug-14 2678 2683.6 2651 2666.4 2665.247 20504 2640
11-Aug-14 2631 2670.95 2631 2664.8 2658.013 20988 2551
8-Aug-14 2630 2630.85 2596 2618.45 2613.311 22699 3153
7-Aug-14 2646 2666.95 2638.1 2651.95 2652.282 22351 3198
6-Aug-14 2664 2670 2635 2641.95 2649.581 29388 3741
5-Aug-14 2653 2674.9 2631.1 2667.05 2656.812 40216 5600
4-Aug-14 2597 2665 2573 2649.1 2618.676 48896 6131
1-Aug-14 2504.1 2625 2504 2587 2593.423 121859 15209
31-Jul-14 2572 2589 2513 2524.5 2553.005 109850 13082
30-Jul-14 2506.05 2559.1 2485 2551.9 2528.469 26886 3434
28-Jul-14 2525 2525 2494 2504.4 2507.45 18357 1929
25-Jul-14 2512.7 2536.85 2497 2506.6 2518.442 24447 3207
24-Jul-14 2496 2510 2487.35 2499.65 2499.054 18217 2631
23-Jul-14 2529 2529 2480 2489.1 2500.326 17929 2518
22-Jul-14 2540.5 2560 2495 2512.8 2529.951 28008 3061
21-Jul-14 2530 2572 2527.25 2538.3 2552.35 24280 3981
18-Jul-14 2550 2550 2503.15 2524 2520.877 38917 4381
17-Jul-14 2578 2589.9 2530.8 2560.75 2553.631 25572 3153
16-Jul-14 2523 2587.1 2502.5 2577.3 2546.137 32738 3963
15-Jul-14 2513.3 2549.5 2508 2520.85 2526.331 23512 2810
14-Jul-14 2510 2525 2494 2510.85 2509.711 17239 2520
11-Jul-14 2534.95 2561 2475 2505.2 2513.974 38109 5145
10-Jul-14 2525 2625.75 2491 2533.05 2542.648 49944 6584
9-Jul-14 2592 2604.55 2493.2 2519.95 2559.737 58039 7843
8-Jul-14 2659.9 2659.9 2579 2590 2608.598 42082 4676
7-Jul-14 2648 2661.65 2619.55 2640.25 2638.38 43095 2906
4-Jul-14 2640 2654.6 2615.55 2642.8 2638.803 43991 5030
3-Jul-14 2645 2645.9 2623.5 2629.85 2633.413 14395 1689
2-Jul-14 2600 2663 2570 2642.95 2623.922 97633 11460
1-Jul-14 2454 2603.25 2445.5 2584.85 2545.491 182343 20134
30-Jun-14 2450 2468 2425 2438.35 2446.485 26525 3210
27-Jun-14 2485 2485 2430 2449.85 2461.02 24588 2646
26-Jun-14 2486 2498 2440.6 2487.65 2470.775 50130 6111
25-Jun-14 2416 2517 2390.25 2477.4 2434.248 48902 5762
24-Jun-14 2381 2432.05 2381 2415.65 2406.101 18585 2384
23-Jun-14 2375 2389.35 2355.05 2379.65 2372.59 23937 2752
20-Jun-14 2376 2396 2363.75 2371.1 2378.093 19723 2573
 19-Jun-14 2450 2450.25 2356.05 2378.5 2399.676 39591 5891
18-Jun-14 2415 2460 2401.75 2439.1 2426.118 49696 6284
17-Jun-14 2392.9 2421 2380.1 2417.9 2405.831 41566 4530
16-Jun-14 2407.85 2407.85 2362.15 2376.9 2381.077 31167 3769
13-Jun-14 2489 2495 2391.75 2404 2444.705 48233 4847
12-Jun-14 2430.1 2494.8 2409 2479.15 2458.209 30008 3515
11-Jun-14 2460 2482.55 2430.1 2446.6 2457.019 37495 4404
10-Jun-14 2460 2481.9 2414.35 2465.8 2454.297 77928 7382
9-Jun-14 2415 2449.4 2388.35 2434.8 2425.098 50311 4740
6-Jun-14 2387.5 2412.3 2382.05 2393.3 2397.634 34721 2885
5-Jun-14 2401 2426 2370 2379.9 2397.149 99910 5980
4-Jun-14 2348 2392 2336.15 2373.2 2371.761 57440 5388
3-Jun-14 2339 2357.8 2312 2342.85 2338.819 37763 4295
2-Jun-14 2280.1 2339 2272.45 2326.85 2315.861 28140 3406
30-May-14 2311 2337.95 2255 2269.5 2291.512 33341 4004
29-May-14 2304.1 2335.95 2255.85 2306.1 2300.453 35811 4280
28-May-14 2299 2360 2284.15 2311.45 2321.315 63518 6876
27-May-14 2346 2367.95 2290 2305.85 2325.24 37671 4577
26-May-14 2401 2505.3 2305.3 2340.35 2416.498 98859 9918
23-May-14 2282 2400.7 2266 2384.85 2321.573 55195 6811
22-May-14 2202 2288.2 2202 2264.45 2268.687 96203 9863
21-May-14 2201.15 2210 2156.5 2168.25 2179.346 45962 4593
20-May-14 2216 2235.7 2185 2193.5 2205.246 26418 2798
19-May-14 2177 2245.65 2177 2214.25 2224.895 41618 5001
16-May-14 2131 2315 2131 2154.45 2225.709 96786 10622
15-May-14 2080 2124 2078.4 2117.15 2105.871 35113 3974
14-May-14 2095.2 2116.9 2061 2086.55 2079.917 32230 3300
13-May-14 2076 2118 2045.25 2095.2 2090.228 63942 6025
12-May-14 1970 2064.7 1964.2 2051.4 2024.813 84838 7989
9-May-14 1895 1981.55 1888 1972.6 1950.142 49398 5484
8-May-14 1871 1900 1871 1894.4 1891.171 13344 1735
7-May-14 1903 1907 1876.75 1881.75 1889.276 17926 1515
6-May-14 1900 1915.85 1884.3 1909.6 1902.736 18654 2029
5-May-14 1885 1916.8 1867 1899.65 1894.279 22950 2591
2-May-14 1890 1907.6 1881.1 1885.5 1891.59 51694 3173
30-Apr-14 1910 1939.9 1910 1918 1925.681 19886 2318
29-Apr-14 1950 1959.6 1910 1916.35 1933.843 24387 2819
28-Apr-14 1950 1965 1939.2 1952.4 1951.814 29236 3483
25-Apr-14 1999.9 1999.9 1918.5 1956.05 1944.71 134773 14416
23-Apr-14 1980 1994 1970 1982.75 1982.305 25673 2900
22-Apr-14 1999 2007.6 1967 1974.25 1980.559 38100 5528
21-Apr-14 1955 1999.3 1955 1988.35 1984.481 31913 4908
17-Apr-14 1927.95 1954 1927.95 1946.3 1946.745 17702 1907
16-Apr-14 1928 1963 1928 1934.9 1945.702 30218 3778
15-Apr-14 1929.7 1948 1906.05 1922.3 1920.407 25066 2898
11-Apr-14 1955 1955 1923.5 1933.75 1931.642 42325 6535
10-Apr-14 1925 1969 1918 1959.2 1957.23 130553 5366
9-Apr-14 1899 1940 1877 1933.25 1918.228 78283 4615
 7-Apr-14 1896.3 1935 1873 1903.95 1895.602 20584 2541
4-Apr-14 1949.4 1957 1918.1 1927.15 1929.916 20647 1160
3-Apr-14 1925 1962.95 1925 1938.35 1942.35 27503 1633
2-Apr-14 1945 1949 1923.85 1933.45 1936.042 29136 1850
1-Apr-14 1970.55 1979.55 1923 1931.15 1954.263 85505 3099
31-Mar-14 1933 1976 1924.1 1971.4 1955.464 188505 3603
28-Mar-14 1923 1956 1915 1932 1937.717 49660 2581
27-Mar-14 1934 1967.6 1921.55 1935.2 1941.271 54530 3618
26-Mar-14 1910 1948.95 1910 1937.55 1937.531 171376 5752
25-Mar-14 1883.8 1914 1875.3 1903.1 1893.609 46277 2510
24-Mar-14 1879 1902.75 1871.1 1885.6 1887.722 47145 2914
22-Mar-14 1872 1879.5 1867 1872.1 1873.054 4749 380
21-Mar-14 1857 1878 1857 1867.75 1869.031 34303 2359
20-Mar-14 1871 1875 1847.95 1857.65 1862.904 51525 2788
19-Mar-14 1866 1887.1 1850.3 1870.5 1868.426 95880 5341
18-Mar-14 1875.3 1899.9 1850.85 1868.85 1871.512 263074 15126
14-Mar-14 1723 1755 1712 1737.1 1736.254 58933 3631
13-Mar-14 1759 1789.9 1734 1746.7 1765.561 77246 4884
12-Mar-14 1732 1790 1680 1764.6 1753.31 212123 14057
11-Mar-14 1800.9 1812 1745.05 1755.9 1774.091 103176 7268
10-Mar-14 1730.55 1817.2 1717 1800.9 1778.623 111676 7633
7-Mar-14 1656 1747.55 1642.45 1735.9 1704.977 106566 7007
6-Mar-14 1627 1657 1618.75 1649.9 1638.618 62530 4082
5-Mar-14 1610 1634.85 1590 1622.4 1620.602 86238 5326
4-Mar-14 1575.5 1604.45 1551 1598.3 1579.532 90552 6780
3-Mar-14 1587 1616.55 1577.4 1581.75 1592.191 100028 10023
28-Feb-14 1665 1665 1573 1586.3 1588.72 274231 24416
26-Feb-14 1672 1682 1650.95 1661.7 1667.501 153080 3147
25-Feb-14 1683 1693 1671 1675.95 1678.603 24724 1974
24-Feb-14 1671.1 1693.9 1646.65 1683.4 1677.576 39352 2732
21-Feb-14 1689.5 1702 1672.25 1674.65 1685.664 49079 4938
20-Feb-14 1702 1705.25 1675.7 1683.35 1694.004 191493 2243
19-Feb-14 1708.95 1721.7 1692.05 1698.6 1703.063 29850 2476
18-Feb-14 1673 1733.9 1666 1708.95 1703.937 81843 7470
17-Feb-14 1649 1672.8 1638.5 1666.1 1660.103 56657 3534
14-Feb-14 1639 1653.4 1615.9 1643.35 1635.092 32822 2924
13-Feb-14 1652 1659 1632 1636.05 1636.567 193079 2587
12-Feb-14 1680 1686.35 1643 1647.05 1659.243 40437 2178
11-Feb-14 1690 1694 1663 1675.1 1677.437 20489 1466
10-Feb-14 1673.7 1700.85 1666 1688.95 1685.21 39232 3194
7-Feb-14 1655 1671 1648.5 1665.4 1662.814 54602 3889
6-Feb-14 1612 1644.95 1594 1639.6 1626.098 74370 5352
5-Feb-14 1618.1 1621.35 1603 1606.7 1609.463 36039 2657
4-Feb-14 1615 1629.9 1591.5 1620.35 1614.887 39688 2669
3-Feb-14 1635.35 1659 1611.65 1620.7 1628.358 91345 7091
31-Jan-14 1639 1651.7 1621.5 1635.35 1635.837 44131 3455
30-Jan-14 1668 1674.5 1630.55 1638 1644.825 103357 13268
29-Jan-14 1606 1697.25 1606 1674.35 1671 525472 37008
28-Jan-14 1728 1750.1 1541.25 1563.2 1615.402 822369 45662
27-Jan-14 1765 1765 1689.5 1701.35 1710.027 52749 5904
24-Jan-14 1791 1805 1767.5 1772.55 1783.052 48036 2731
23-Jan-14 1799 1818 1790 1795 1804.796 36158 3388
22-Jan-14 1806 1818 1795 1805.3 1808.199 31162 2098
21-Jan-14 1780 1811 1780 1803.05 1803.942 36757 2551
20-Jan-14 1775 1796.5 1767 1778.15 1778.318 44009 2233
17-Jan-14 1790 1808.35 1767 1777.15 1785.583 38657 2570
16-Jan-14 1809 1810 1780.1 1787.35 1794.003 45875 2555
15-Jan-14 1778 1806 1762 1799.55 1791.726 66818 3887
14-Jan-14 1783 1789.05 1760.25 1774.6 1773.435 27078 2106
13-Jan-14 1802 1814 1764.7 1782.8 1786.061 49896 3520
10-Jan-14 1813.1 1816 1787.1 1794.7 1797.319 63334 3539
9-Jan-14 1860 1864 1801.9 1812.8 1825.068 95694 5519
8-Jan-14 1841.5 1859.75 1827.6 1839.15 1842.726 183476 8705
7-Jan-14 1836 1854.7 1819.6 1846.5 1843.786 188587 6814
6-Jan-14 1801.05 1818.4 1793.85 1807.15 1804.193 68058 4610
3-Jan-14 1769 1810 1752 1798.55 1782.748 122491 11418
2-Jan-14 1763 1814 1762 1769.4 1790.854 108131 5271
1-Jan-14 1764.1 1777.9 1758 1763.35 1767.448 23847 1495
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
2.2E+008 8083 19.38 63.2 -30
1.9E+008 8081 22.71 122 78.3
2.4E+008 13229 28.93 57.8 -34.15
2.1E+008 9923 24.63 133.1 36.5
2.6E+008 10583 21.05 103 -24.15
7.4E+008 101145 70.08 177.5 141.1
2.2E+008 18145 41.02 97.55 -65.25
1.1E+008 4048 18.35 94.95 -0.35
1.4E+008 7851 28.16 73.85 -27.65
1.1E+008 8541 38.46 84.7 -29.9
1.5E+008 6137 21.48 53.65 22.25
1.7E+008 5607 17.11 115 71.75
1.3E+008 6009 23.96 80.05 -29.15
1.5E+008 5880 20.57 64.35 -9.15
1.5E+008 8628 29.08 113 -89.05
2.4E+008 7849 17.25 110.75 -29.2
4.8E+008 41271 45.04 119.45 42
3.0E+008 11033 19.12 166 -41.8
7.1E+008 96410 69.85 141.85 -94.3
2.5E+008 6383 12.95 169 149.3
2.9E+008 11866 20.88 182.05 -139.55
5.0E+008 11525 12.19 103 -14.75
3.9E+008 15317 20.35 172.95 143.45
3.9E+008 15327 20.06 225.95 200.85
2.3E+008 8018 16.82 80.8 24.1
1.9E+008 8985 23.16 108.85 23.65
2.4E+008 14807 30.47 77 -43.45
3.0E+008 29364 48.14 90 -68.45
3.7E+008 42701 56.11 144.95 120.45
2.4E+008 13374 26.74 230.15 -211.45
1.6E+008 4200 12.95 94.65 35.2
1.6E+008 7863 25.11 104.95 -67.1
1.9E+009 318025 83.28 107.6 43.4
4.8E+008 37699 38.25 321 -281.3
6.1E+008 44378 37.71 204 -163.85
4.4E+008 26094 32.28 219.35 -175.3
5.0E+008 31696 34.12 299 121.7
2.8E+008 13271 26.85 157.5 -78.05
1.3E+008 8523 37.36 65 -39.3
2.7E+008 12794 27.52 140 -95.35
1.7E+008 11789 39.69 74.95 16.5
1.6E+008 7384 26.72 74.6 -11.4
4.4E+008 20119 26.8 116 -22.6
49529483 2956 35.19 33.2 8.9
3.9E+008 30588 45.83 66.6 -49.7
1.3E+009 30783 13.93 157.1 -55.25
3.9E+008 17937 27.19 124.65 76.75
1.9E+008 10064 31.04 75 56.95
2.4E+008 20720 49.24 79 47.1
4.1E+008 17348 23.85 52.85 5.8
1.3E+008 7028 31.04 55.95 11.6
3.2E+008 8248 14.31 53.7 -24.3
2.8E+008 25143 50.42 62.1 -3.95
2.1E+008 15226 40.16 138.1 -113.05
1.7E+008 8637 29.04 100 -88.6
2.2E+008 10644 28.17 100.45 11.7
1.2E+008 7114 33.97 33 3.35
1.6E+008 9941 34.66 53.45 -37.55
1.9E+008 9985 29.76 43.5 -13.4
4.5E+008 23136 29.1 87.5 -0.2
2.5E+008 14189 31.6 93.95 -45.05
4.4E+008 22139 28.68 79.25 53.85
6.8E+008 83893 67.21 122 61.2
2.2E+008 9527 23.85 186 -114.25
2.8E+008 35359 69.1 45.3 -3.3
2.4E+008 18874 43.65 98 -78.95
2.2E+008 11541 29.54 74.05 -36.5
1.9E+008 9844 29.52 55 -13.8
2.8E+008 16765 33.79 65 29.75
2.8E+008 17069 33.59 76.9 -10.95
2.1E+008 5870 15.39 65.1 20.95
1.8E+008 9586 28.69 103.15 -96.4
5.1E+008 24755 27.03 129 104.95
2.7E+008 8454 16.69 98.85 78.95
3.2E+008 30415 51.42 48.5 29.4
3.0E+008 12939 23.29 96.45 9.3
3.3E+008 15960 26.16 111.45 -89
5.0E+008 16466 17.96 182.95 142.4
6.8E+008 86075 67.28 71.6 14
6.2E+008 38546 32.69 132.8 117.7
3.6E+008 20473 29.42 110.75 64.6
6.8E+008 91414 67.96 72.35 -2.9
2.4E+008 11845 25.56 65.95 -14.35
6.1E+008 38900 32.3 154.9 118.9
1.3E+008 9891 36.58 35 1.45
1.6E+008 6680 20.72 52.1 -24.3
2.3E+008 16809 36.18 79.5 -36.45
6.2E+008 50854 40.64 114 79.1
1.8E+008 17245 45.36 55.35 -6.65
1.5E+008 8503 28.21 77 -62.9
2.0E+008 18954 45.63 41.3 -25.6
1.5E+008 7815 25.51 46 6.15
1.4E+008 5298 19.07 61.5 32.75
1.2E+009 214830 87.52 111.9 -102.75
2.1E+008 6229 14.43 90.8 35.65
2.8E+008 7691 13.27 113 13.2
3.3E+008 27941 42.25 117.05 -105.7
2.0E+008 6029 15.29 96.7 -31.75
1.7E+008 6589 19.77 48.25 31.6
2.2E+008 8134 18.57 64.35 37.35
5.2E+008 40272 38.07 90.85 -76.3
5.3E+008 27507 25.57 174.15 -149.5
6.3E+008 40814 32.21 157.9 100.9
5.0E+008 16086 15.6 112.4 77.8
4.3E+008 19062 21.2 98.4 7.9
7.0E+008 36931 25 212 192.7
4.6E+008 11390 11.42 112.75 37.25
8.0E+008 33286 18.75 124.95 -78.75
2.5E+008 11086 20.17 184 170.6
1.3E+008 6480 22.76 39.95 -2.6
1.3E+008 6479 22.65 91.45 -70
1.4E+008 7657 24.44 57.6 -14.5
1.4E+008 5706 18.07 59 21.4
1.9E+009 330391 77.96 131.05 -24.5
3.6E+008 41753 51.05 86.95 38.7
3.8E+008 41449 47.39 106.15 91.65
1.4E+008 6796 21.18 57.2 -39.8
2.3E+008 11492 21.67 107.05 97.05
2.3E+008 12002 22.68 94 83
74763725 2078 11.55 44.85 15.05
87047689 4586 21.85 71.6 -57.05
69765443 2718 16.27 48.4 -3.85
98154138 4386 18.64 30.85 4.5
2.6E+008 10918 17.75 83.5 -28.55
1.8E+008 12903 29.85 53.5 14.15
2.7E+008 33638 50.81 53.2 30.25
1.7E+008 9940 23.29 36.75 20.85
4.0E+008 45865 46.64 61.15 -38.45
7.9E+008 63566 32.53 230.9 -1.85
1.2E+008 5594 19.29 47.2 13.25
1.4E+008 5440 16.07 49.55 4.45
1.5E+008 8039 22.09 56.9 15.6
1.9E+008 13567 29.39 79.1 56.15
2.3E+008 18994 33.57 62.3 -14.1
5.2E+008 35149 27.99 103 -77
1.9E+008 10906 23.39 102.8 87.1
4.5E+008 82129 76.05 63.1 -25.7
1.7E+008 6081 14.39 84.8 41.6
3.5E+008 48106 57.63 91.5 -43.4
3.0E+008 44951 61.39 52.5 26.85
1.3E+008 5331 16.47 47.5 10.45
1.3E+008 3915 12.88 66 -16.8
2.2E+009 479791 93.71 103.9 -78.85
2.7E+008 21765 34.36 52.25 20.1
1.5E+008 5071 13.66 62.7 27.35
2.4E+008 4484 7.68 48.9 -13.35
2.5E+008 11129 18.12 126.4 94.9
1.7E+008 6750 16.08 96.95 -67.85
2.2E+008 5448 10.33 65.3 23.35
3.4E+008 31619 38.36 97.95 62.15
2.5E+008 15033 24.47 123.9 111.45
92733456 2034 8.59 45.6 -12.5
1.1E+008 2956 10.28 65 -38.45
1.9E+008 7112 14.87 73.9 57.05
2.0E+008 10762 21.02 62.3 26.85
5.7E+008 30875 20.91 127.1 4.2
2.2E+008 13020 23.59 83.15 63.85
1.2E+008 5095 17.06 47.95 5.3
2.7E+008 42842 60.52 49.4 -20.4
7.4E+008 158976 83.24 62.45 1.55
2.8E+008 16564 23 109 89.85
1.5E+008 8793 22.39 59.75 -9.35
1.8E+008 9036 19.62 47.55 22.9
1.0E+008 4760 17.97 39.1 -25.5
1.7E+008 9366 20.55 48.45 5.05
2.5E+008 18643 27.97 55.4 -35.8
2.6E+008 13853 20.36 80.7 -19.1
2.9E+008 7061 9.19 87.05 34.55
3.4E+008 8958 9.8 90 45.2
3.5E+008 19295 20.78 120.5 -79.7
5.4E+008 20913 15.17 98.8 14
1.2E+009 17998 5.62 200.25 154.45
3.1E+008 13324 16.32 125.75 -80.7
3.3E+008 19688 22.61 147.9 124.25
6.1E+008 107400 65.59 57.4 13.6
1.6E+008 8666 19.96 64 -48.6
1.4E+008 8776 22.7 69.8 -16.4
4.0E+008 26867 24.98 144.75 130.6
3.1E+008 19813 22.68 137.65 81.65
2.1E+008 19970 33.26 63.85 19.6
2.5E+008 23858 32.27 53.2 -39.05
4.1E+008 48542 40.84 128 -106.65
1.8E+008 16701 33.39 56.45 -8.35
2.7E+008 20036 26.93 179 -141.55
1.5E+008 10027 25 80 -68.7
3.1E+008 11059 13.16 86 -1.75
2.3E+008 14045 22.32 97 -45.9
1.6E+008 4459 10.15 62.3 -7.15
2.5E+008 12170 17.91 122 66.85
2.0E+008 11037 19.97 144 -102.9
1.6E+008 4222 9.87 74.9 33.45
2.5E+008 8792 13.27 78.65 29.45
1.4E+008 5678 15.32 73.8 59.1
2.7E+008 17664 23.27 84.15 -10.45
1.9E+008 10131 19.43 126 -57.9
4.0E+008 82615 75.88 37.95 22.35
1.9E+008 16196 30.42 61.5 -19.05
1.6E+008 10613 25.01 53.35 -16.65
2.5E+008 10659 15.35 138.85 88.65
1.7E+008 5970 12.67 60 27.2
3.0E+008 21849 25.82 162.75 118.75
2.6E+008 22371 30.38 148.75 -93.45
2.4E+008 8559 12.69 90.8 -15.2
3.0E+008 18390 21.79 67 -9.8
1.5E+009 326443 80.23 110.75 85.7
7.6E+008 39591 17.73 303.5 280.5
5.6E+008 38940 22.85 227.95 -187.4
2.3E+008 16487 24.93 83 -40.95
3.4E+008 39353 40.15 104.4 -87.5
2.4E+008 13692 19.85 53.2 -3.15
4.7E+008 61064 46.16 83.9 -37.5
2.6E+008 14051 19.38 52.85 -24.7
2.0E+008 12868 22.67 91.7 -70.65
3.6E+008 30292 31.2 163 -119.1
1.7E+008 8935 19.83 101.45 40.1
1.9E+009 480882 91.13 95.55 -19.9
2.9E+008 34867 44.64 159.95 146.65
3.5E+008 15763 15.93 121.2 -8.6
4.4E+008 52829 42.69 175.1 -148.55
3.2E+008 17463 19.76 115.2 27
2.4E+008 17922 26.72 76.9 -41.4
2.1E+008 14923 26.96 77.35 0
4.0E+008 32418 30.37 90.9 -60.75
2.8E+008 17489 23.93 103 -56.1
3.5E+008 48871 52.88 74.45 -36.3
2.2E+008 15055 27.34 132.95 -73.9
1.2E+009 197735 69.11 182.9 -129.2
4.8E+008 13235 11.19 187 163.5
3.9E+008 9615 10.07 98.9 6.55
2.0E+008 10775 22.59 81.95 -19.2
1.8E+008 7432 17.25 101.75 -44.3
3.2E+008 16773 21.46 197.4 167.4
5.4E+008 40872 29.57 223.5 -191.9
2.2E+008 17412 32.53 140.25 -112.35
1.5E+008 6513 18.85 87.9 -48.05
1.3E+008 5136 17.12 115.6 -59.95
1.3E+008 4974 16.22 86.9 7.3
1.5E+008 5384 15.75 70.25 -0.35
1.6E+008 8492 22.33 86.9 1.4
1.1E+008 5013 19.4 60.5 -29.35
2.6E+008 13612 22.6 153 69.45
3.4E+008 34810 42.96 130 -65.35
3.6E+008 30062 36.33 212 -197.45
1.3E+008 6965 23.68 135.9 -118.45
99987631 4067 18.61 43.45 -12.65
88526662 3737 19.44 81.3 -56.6
2.1E+008 20691 45.03 58.45 4.55
3.3E+008 49473 67.95 74.5 28.35
83825582 5555 30.55 63.95 -50.55
69502797 4141 27.6 45.8 9.2
62851410 2460 18.09 50 25.35
91540249 5113 25.71 55.25 -49.6
92684851 2390 11.95 35.9 18.1
85154685 2830 15.34 108.95 -17.25
1.0E+008 3640 16.12 54.2 37.6
2.3E+008 8880 17.65 90 -57.75
2.2E+008 13407 27.6 103.95 26
1.6E+008 6187 18.02 51 -31.05
1.5E+008 5842 17.77 73.7 25.6
3.2E+008 39109 55.75 98 59.8
2.2E+008 6457 13.42 115 -28.6
1.7E+008 2906 7.7 108.95 8.7
1.3E+008 5906 20.39 80 -42.65
1.7E+009 343599 93.94 59.95 -25.75
1.2E+008 8092 30.99 85.5 -55.65
96590708 3597 17.14 50.5 4.2
1.6E+008 8633 25.37 43.6 10.55
1.8E+008 11810 29.7 73.4 14.6
3.8E+008 24663 29.69 88 -61.15
2.0E+009 348665 81.53 202.05 -3.3
2.3E+008 21726 42.67 88.8 -44.9
1.7E+008 4493 12.44 79.9 -46.6
2.3E+008 12358 24.53 101.95 -59.55
2.9E+008 15482 25.06 86 0.15
3.7E+008 16298 21.02 134.65 86.4
2.4E+008 15518 29.87 106.6 94.95
1.8E+008 8534 21.34 129.6 -94.85
1.4E+008 6765 22.75 55.95 -25.05
2.5E+008 9614 17.73 97.85 39.8
3.1E+008 19439 28.94 135.95 -91.2
53908189 2450 21.55 40 26.5
2.5E+008 11431 21.57 114 97.15
2.9E+008 11648 18.2 208 139.6
1.3E+008 4737 16.92 53 12.8
1.4E+008 3766 12.64 53.85 14.45
2.4E+008 9059 16.78 78.95 20.8
1.2E+008 5726 21.6 59 -29.75
3.1E+008 13781 20.04 100 39.8
1.8E+008 8757 21.05 65.45 -0.35
2.2E+008 15071 30.74 90.45 -67.15
5.6E+008 40014 31.99 87.6 -29.45
5.8E+008 11812 9 141 89.6
1.8E+008 7827 19.28 69 -18.25
2.7E+008 27515 45.16 136.3 -92.55
1.5E+008 5842 17.4 75 -16.9
3.0E+008 28798 43.7 81.9 50.55
2.1E+008 20927 43.65 66.5 -9.6
2.4E+008 12225 22.18 74.4 49.9
4.2E+008 63781 65.74 130.05 114.9
1.2E+008 6434 22.85 52 -23.5
1.0E+008 5318 21.66 64.15 41.75
2.2E+008 12634 24.65 102.9 -67.8
3.2E+008 16257 21.72 137.9 -126.2
1.5E+008 8582 24.28 73.05 -28.85
2.2E+008 8669 17.49 84.2 16.45
2.8E+008 16574 25.7 110 -97.7
5.3E+008 35891 30.3 183 -156.55
3.1E+008 12811 19.15 153 -140.1
9.0E+008 150468 79.31 101.1 7
3.9E+008 11585 13.68 271.1 159.2
3.1E+008 45496 66.37 95.5 -28.2
2.1E+008 12521 27.76 117.55 69.45
7.7E+008 144220 83.36 101 35.75
1.4E+009 286470 89.04 88 -46.9
1.5E+008 9802 29.27 136.6 93.85
2.4E+008 8061 14.65 121 33.65
91748191 5895 28 39.85 6.35
2.0E+008 12428 26.71 95.7 -39.05
73949592 3854 22.52 57.65 0.15
1.1E+008 3727 15 53.35 -2.55
1.3E+008 2682 9.14 93 41.55
2.0E+008 8194 17.09 119.9 99.6
1.3E+008 6440 20.76 78.35 37.1
1.4E+008 4739 13.51 88 -4.95
1.0E+008 4936 19.38 96.4 -74.5
1.8E+008 8782 20.64 121 107.45
1.5E+008 6162 17.08 82.9 -36.9
2.5E+008 10137 16.8 154.35 -115.4
1.3E+008 6178 19.51 87.5 -52.5
1.5E+008 5345 14.93 115.35 -79.05
1.6E+008 6636 18.01 80 -24.85
2.1E+008 7806 15.57 141.8 -3.2
2.4E+008 10013 17.58 288 -65.85
4.0E+008 25426 27.49 240.4 -138.75
1.7E+008 9468 24.91 79.95 -0.95
1.6E+008 3790 11.33 90.2 -17.25
1.4E+008 5623 18.14 78.35 32.15
1.2E+008 3105 11.51 110 66.45
92407469 3363 16.59 49.5 -37.65
2.0E+008 7811 17.88 103.25 73.45
88150675 2108 10.7 124.25 34.7
97950235 4327 19.71 88.45 -55.75
1.3E+008 5319 18.75 63 -6.2
1.3E+008 11017 38.18 57.85 37.7
1.0E+008 11727 50.05 36.55 -0.05
1.9E+008 21620 50.66 51.35 -18
2.7E+008 36801 60.05 64 20.7
2.6E+008 25212 42.36 38.2 -3.9
1.8E+008 8396 21.11 62.8 54.4
1.8E+008 11932 29.28 70.95 25.6
1.3E+008 4826 15.98 78.4 -66.45
7.2E+008 59951 35.32 132.85 47.75
8.1E+008 40321 20.96 91.4 -4.3
1.4E+008 7684 22.37 104.15 -91.65
1.1E+008 4806 19.04 50.6 -1.35
1.8E+008 16128 38.51 53.9 44.65
1.2E+008 13344 46.06 61 31.15
1.1E+008 11952 44.08 44.3 -18.2
99239421 8624 36.36 53.9 -16.95
1.4E+008 5051 14.71 62.35 14.05
1.5E+008 7600 21.12 34.9 5.45
3.3E+008 11135 14.19 112 78
89359931 3608 16.32 36.25 11.95
97466095 4804 19.73 107.8 102.4
54744277 2722 19.59 38.5 -14
62659463 5934 37.31 34.95 -16.45
1.0E+008 4754 18.61 61 -19.45
1.2E+008 8240 26.95 48.2 -22.45
80750908 3830 18.91 29.9 15.55
69787363 3056 17.5 41.95 1.85
1.1E+008 6411 24.18 63 -25.85
2.1E+008 6070 11.57 64.4 11.3
1.4E+008 4318 12.55 68.9 32.7
1.6E+008 6661 16.16 95 -63.05
3.2E+008 43412 54.5 75.05 58.4
88085690 2215 10.11 67.25 30.85
1.0E+008 3695 14.28 49.15 -7
1.7E+008 8721 21 67.45 33.75
1.0E+008 3771 14.56 37.1 25.85
1.4E+008 4785 13.53 98 72.85
75062760 2709 13.86 80 54.1
1.2E+008 7764 24.38 39.85 12.75
88899469 3482 14.76 75.75 44.5
99191811 5343 20.29 60 8.55
99509279 3492 13.05 69.95 50.1
95288812 3065 12.02 80.9 -42.75
79371182 2401 11.29 54.8 45
76646453 2556 12.33 53.45 -4.55
90435389 6722 27.86 92.6 -47
1.6E+008 9715 22.59 53.95 -9.3
1.0E+008 2860 10.43 62.5 -8.1
1.4E+008 8587 22.58 75.9 -50.6
1.6E+008 10118 23.97 76.75 -50.75
2.4E+008 10675 17.48 125 95.9
2.8E+008 42403 56.94 91.1 75.45
2.2E+008 43936 72.62 38.95 -18.3
1.1E+008 9963 35.35 52.95 17.7
1.0E+008 7485 27.58 56 36
51339463 3236 23.29 32.45 -5.6
57041549 3849 25.01 39.15 13.1
75053141 4212 20.8 28.5 -1.75
1.0E+008 5234 19.5 44.05 0.85
1.2E+008 11477 34.14 53.55 32.05
65872834 3588 20.06 59.7 31.95
73489310 3581 17.83 51.2 29.15
1.2E+008 4915 15.37 94 39.5
1.5E+008 6616 15.53 80.5 11.05
1.1E+008 7187 23.43 89.85 -67.5
1.9E+008 12328 23.38 60 37.5
1.3E+008 5948 16.6 45.95 22.85
1.8E+008 12573 25.53 127 -99
1.9E+008 11677 22.91 168.95 -122.2
2.1E+008 23885 42.4 66.95 18.35
2.2E+008 8410 14.39 300.2 -31.35
1.4E+008 5827 15.72 73 -46.65
3.0E+008 7723 9.74 119 -79.65
5.1E+008 14769 10.83 170.2 151.95
6.8E+008 13659 7.31 155.65 90.7
1.4E+008 6478 15.73 138.25 44.8
1.1E+008 8066 26.53 54.45 0.05
1.2E+008 6534 18.76 119.45 -39
1.0E+008 6226 21.79 132.5 -118.75
34574663 1404 14.68 61.3 -36.4
29942676 1011 12.34 52.3 -26.65
1.0E+008 7941 28.7 57 -18.95
1.3E+008 9990 27.85 73.15 16.3
35603933 2413 24.8 39 -4.15
95520737 9924 38.07 51.4 4.35
59368609 3353 20.61 36.9 25.1
82049940 5545 24.57 54.7 12
53714101 2586 17.37 65.05 -34
79803782 6664 30.36 50.65 -15.25
2.2E+008 7790 12.94 153.65 -57.45
1.1E+008 11111 35.82 72.3 44.25
1.1E+008 12248 41.63 66.55 45.2
82024979 5925 25.89 74.8 41.15
1.4E+008 17113 44.09 69.8 -34.75
89123505 12468 50.46 51.5 9.45
71040074 4372 22.17 67 -32.15
38686393 2894 26.93 53.1 -28.6
61937922 4221 24.78 60 -28.3
1.1E+008 12347 41.4 45.05 -15.7
43848514 3707 30.97 35.7 4.4
55889698 4110 26.93 61.8 2.5
41695196 3235 28.36 39 -17.3
1.6E+008 23923 54.04 90 -39.45
87971290 11580 48.61 60 24.85
70103484 5119 26.59 52.35 18.85
44356854 2503 20.65 47.6 -21.85
65582806 5627 31.43 66.75 22.55
71075088 2782 14.39 65.7 8.1
1.3E+008 8757 24.6 135.15 -80.8
81697172 4815 21.89 41.05 -16.1
2.1E+008 17542 31.12 90 47.95
1.6E+008 4063 9.18 71 12.15
1.3E+008 6049 16.84 117.95 96.15
96799189 6655 24.33 93.95 -65.45
79791347 4923 22.13 55 -21.15
91324255 7255 28.42 44.9 33.6
2.4E+008 48628 72.18 35.45 -5.15
58479004 2334 14.25 62.35 -49.85
84725291 6389 27.07 50 17.35
82184279 5562 24.13 37.5 -13.55
95639829 6830 25.73 95.6 -41
1.7E+008 10133 21.55 94 55.15
1.5E+008 8033 19.13 92.1 77.85
95857432 5807 20.9 78.7 67.65
1.5E+008 5029 11.71 112.9 -44.9
97696685 6016 21.23 100 -89.15
71849895 3156 15.4 44.8 -29.25
1.4E+008 9142 23.31 95.85 -39
82587849 5255 22.79 84.9 -68.05
98583007 5099 18.83 94.3 -82
1.4E+008 5508 14.54 97.9 15.25
1.1E+008 5378 17.84 119.45 -60.7
1.8E+008 21868 45.01 62.65 -37.8
2.6E+008 10828 15.47 66.85 20.8
5.8E+008 10422 6.58 116.95 35.2
1.5E+008 16301 38.65 62.45 -31.35
1.2E+008 15870 49.55 52.1 -37
1.7E+008 12946 27.76 85.35 28.2
1.4E+008 24455 60.87 48.5 -7.1
1.3E+008 19655 54.23 27.25 10
3.4E+008 58485 62.32 33.8 3.9
2.6E+008 30019 41.1 98 83.6
1.8E+008 24566 48.06 70 56.6
1.7E+008 27257 55.01 52.6 8.15
89146172 13634 52.97 35.6 -5.35
64752176 4392 23.52 74 -24.2
90989466 5606 21.44 64.5 24.15
1.3E+008 3746 9.83 77.2 38
1.3E+008 8892 23.46 64 -53.45
2.6E+008 26716 34.81 99.75 80.1
79797891 5656 23.85 29.8 -5.3
1.4E+008 19503 45.21 38.95 11.5
1.6E+008 21320 44.09 45.85 4.3
63273719 7005 37.1 25 -0.7
60798576 5006 27.63 48 16.75
75351543 4884 21.68 67.75 -48.8
89436377 6022 22.83 71.5 -24.85
58691856 4805 27.86 38 4.6
82873191 1753 7.17 53.95 33.8
1.8E+008 18035 33.38 124.65 -47.85
1.5E+008 23625 53.73 136.35 112.05
93969020 8618 29.98 62.35 -39.8
67485619 4650 22.91 79.75 -38.8
1.8E+008 3300 6.08 30.7 -3.9
99192959 5238 17.82 53.25 40.5
64173872 2461 12.76 75 13.6
68086811 2979 14.54 40.65 -3.95
44481949 4005 30.12 61 -42.75
76914005 6728 29.73 73.45 -31.65
27473726 1159 14.36 21.6 5.6
64857885 3359 17.61 24.7 6.55
1.6E+008 12954 28 49.8 31.2
47284618 2606 18.57 40.4 -28.15
1.6E+008 12399 26 95 49.65
99919400 6605 22.01 80 66.1
5.1E+008 134347 87.18 49.2 -12.55
68508042 3586 17.15 55.45 0.35
1.1E+008 11189 32.62 104.65 -74.55
49406011 3696 25.03 26.1 10.05
1.0E+008 8696 27.95 53.45 13.2
56776902 3529 20.74 49.25 -9.7
58556157 3195 18.32 61.15 -45.45
66831692 4912 24.67 49.6 30.35
52925418 848 5.36 51.7 3.3
37515120 1320 11.74 27 4.75
79510648 3556 15.03 77.6 -37.25
85020813 3053 12.01 50.65 24.25
75708729 3540 15.5 45.5 27.25
69229908 7276 34.65 46.7 28.25
83408980 2079 8.2 67.9 3.7
78401397 3741 15.78 46.6 6.8
1.2E+008 9709 27.21 55 -44.4
3.7E+008 23135 20.42 103 65.95
5.1E+008 12743 8.08 123.05 22.15
73425221 2454 10.62 71.6 50.3
88596573 11451 40.64 43.1 -19.4
75932069 4848 20.2 48.5 -0.05
27541088 2413 27.77 76.75 -20.4
1.4E+008 9289 21.08 108.4 101.7
95059597 8434 27.07 86.15 68.9
46514417 2850 18.38 62.75 56.85
82145412 4067 14.5 53.75 12.9
55873577 4102 21.68 64.5 -21.8
41433762 3196 22.93 45.3 -19.65
48098808 2385 14.69 52 6.85
68092526 6937 30.27 52.5 -29.35
74079711 2889 11.66 58 45.45
82039755 3494 12.56 36.35 15.15
99449127 3728 11.12 59.7 -51.3
2.2E+008 14037 19.24 111.65 -83.1
94353000 4261 13.78 62.45 45.35
99672864 7393 22.38 55 -46.4
1.3E+008 4653 10.59 122.75 -28.75
78798835 4018 15.66 53.3 -28.55
76756043 4787 19.09 57.25 -7.55
1.1E+008 3337 9.43 53.4 0.2
1.4E+008 10793 24.2 41.75 -18.85
1.2E+008 2220 5.46 73.9 34.95
1.3E+008 6367 14.42 134.9 65.75
91817354 7392 23.75 78.85 16.6
1.7E+008 32457 57.77 46.65 -4.2
95478206 6201 19.19 45.9 -12.4
1.4E+008 7642 16.12 52.55 42.9
84863238 4850 16.6 44.4 -3.25
46609526 2111 13.16 31.4 -2.7
60482680 2762 13.31 28.8 -5.05
1.2E+008 8042 19.71 67.85 32.65
1.1E+008 18373 49.25 49.9 -15.65
64755310 2075 9.3 39.05 -9.65
1.4E+008 6685 13.82 43.7 -20.1
1.8E+008 7872 13.07 56.7 -5.7
2.6E+008 6663 7.3 139.85 115.5
82931973 5431 18.25 38.85 7.85
60950255 2623 11.94 35.8 -2.45
77076868 4013 14.45 43.9 -8.5
1.9E+008 28816 42.67 44.95 23.4
55509860 1796 8.89 36.1 -4.85
64639317 2519 10.74 29.9 8.05
47291359 2297 13.3 27 -7.6
1.6E+008 15434 25.65 49.2 35.95
77712279 4534 15.73 64.5 39.3
78828042 4917 16.67 40 18.25
46421261 1344 7.69 27.9 -7.15
54648221 2325 11.34 32.6 -11.6
55786376 2759 13.15 39.95 33.8
59319554 6853 30.19 34.85 -11.55
59281166 2848 12.74 28.85 5.95
77865887 4681 15.93 35 -22.05
1.1E+008 3448 8.57 43.8 14.05
1.3E+008 8616 17.62 92 52.1
3.2E+008 18532 15.21 121 82.9
2.8E+008 9454 8.61 76 -47.5
67980405 7983 29.69 74.1 45.85
46029252 5935 32.33 31 -20.6
61568349 3687 15.08 39.85 -6.1
45525274 2878 15.8 22.65 3.65
44828339 4181 23.32 49 -39.9
70858868 9986 35.65 65 -27.7
61971053 5268 21.7 44.75 8.3
98104951 12095 31.08 46.85 -26
65301464 4099 16.03 59.1 -17.25
83355419 5877 17.95 84.6 54.3
59399091 7078 30.1 41.5 7.55
43264902 2471 14.33 31 0.85
95805039 6972 18.29 86 -29.75
1.3E+008 4116 8.24 134.75 8.05
1.5E+008 14962 25.78 111.35 -72.05
1.1E+008 8220 19.53 80.9 -69.9
1.1E+008 20814 48.3 42.1 -7.75
1.2E+008 4637 10.54 39.05 2.8
37907986 3747 26.03 22.4 -15.15
2.6E+008 8694 8.9 93 42.95
4.6E+008 31038 17.02 157.75 130.85
64893011 4231 15.95 43 -11.65
60511562 4222 17.17 55 -35.15
1.2E+008 6172 12.31 57.4 1.65
1.2E+008 13460 27.52 126.75 61.4
44717390 2859 15.38 51.05 34.65
56792676 2061 8.61 34.3 4.65
46903125 1673 8.48 32.25 -4.9
95005587 5964 15.06 94.2 -71.5
1.2E+008 6194 12.46 58.25 24.1
1.0E+008 7061 16.99 40.9 25
74211024 4276 13.72 45.7 -30.95
1.2E+008 6589 13.66 103.25 -85
73765945 3833 12.77 85.8 49.05
92125946 5509 14.69 52.45 -13.4
1.9E+008 7690 9.87 67.55 5.8
1.2E+008 9695 19.27 61.05 19.8
83248259 10916 31.44 30.25 5.8
2.4E+008 49654 49.7 56 -21.1
1.4E+008 15352 26.73 55.85 25.2
88320822 4942 13.09 45.8 3.85
65168337 4061 14.43 66.55 46.75
76401289 8046 24.13 82.95 -41.5
82381528 4916 13.73 80.1 2
1.5E+008 10842 17.07 75.85 12.45
87594104 9837 26.11 77.95 -40.15
2.4E+008 26329 26.63 200 -60.65
1.3E+008 7030 12.74 134.7 102.85
2.2E+008 25700 26.71 86.2 62.45
1.0E+008 20841 45.34 53.5 -32.9
58258179 4794 18.15 50.7 -22.5
92595660 10239 24.6 68.65 37.25
2.2E+008 20636 21.32 184 23.45
73943461 7637 21.75 45.6 37.15
67035711 3639 11.29 55.9 -8.65
1.3E+008 12110 18.94 72.75 19.2
1.7E+008 27013 31.84 100.5 81.4
96333122 9119 18.46 93.55 77.6
25235780 1999 14.98 29 23.4
33867162 4515 25.19 30.25 -21.25
35493633 1572 8.43 31.55 9.6
43473692 2301 10.03 49.8 14.65
97783862 13121 25.38 26.5 -4.5
38294088 2279 11.46 29.9 8
47160634 4335 17.78 49.6 -33.65
57063244 1919 6.56 25.8 2.4
2.6E+008 12501 9.28 81.4 -43.85
50891718 5569 21.69 24 2.75
75459310 4567 11.99 40.6 -24.75
63330755 6507 20.39 44.3 33.35
34461283 5162 29.16 26.05 18.35
58795226 4665 15.44 35 6.9
48136929 3097 12.36 41.95 -7.4
81756741 11347 26.81 31.5 -21.25
2.6E+008 6526 5 51 34.2
1.5E+008 44900 28.68 63 34.25
39019073 2040 4.96 62 7.65
39846978 5115 24.77 38.9 -22.25
53420459 4069 14.79 37.95 13.35
56408508 5064 17.38 25.15 -11.55
1.7E+008 41334 48.34 56.55 -39.4
3.7E+008 6889 3.65 51.9 38.4
96227011 9266 18.66 41 9
1.1E+008 7414 13.6 46.05 1.2
3.3E+008 116900 68.21 38.95 27.55
87630545 8094 17.49 38.7 19.3
88996634 7193 15.26 31.65 6.6
8895135 1355 28.53 12.5 0.1
64113365 5003 14.58 21 10.75
95986142 4767 9.25 27.05 -13.35
1.8E+008 15796 16.47 36.8 4.5
4.9E+008 30353 11.54 49.05 -6.45
1.0E+008 7538 12.79 43 14.1
1.4E+008 6714 8.69 55.9 -12.3
3.7E+008 14471 6.82 110 32.6
1.8E+008 35959 34.85 66.95 -45
2.0E+008 18490 16.56 100.2 70.35
1.8E+008 24910 23.38 105.1 79.9
1.0E+008 9637 15.41 38.25 22.9
1.4E+008 12624 14.64 44.85 12.4
1.4E+008 10237 11.31 53.45 22.8
1.6E+008 32416 32.41 39.15 -5.25
4.4E+008 116674 42.55 92 -78.7
2.6E+008 127789 83.48 31.05 -10.3
41501790 6112 24.72 22 -7.05
66015954 4494 11.42 47.25 12.3
82730709 20358 41.48 29.75 -14.85
3.2E+008 165579 86.47 29.55 -18.65
50836440 4389 14.7 29.65 -10.35
1.4E+008 15303 18.7 67.9 35.95
94056440 5558 9.81 34.3 17.1
53666982 7240 22.06 37.5 4.35
3.2E+008 158491 82.09 27 -15.95
67094812 11920 29.48 43.35 -32.95
34369005 2967 14.48 31 -14.9
66114173 11178 28.49 34.85 15.25
90792961 16492 30.2 22.5 10.4
1.2E+008 26225 35.26 50.95 27.6
58003425 12487 34.65 18.35 -11.4
64091636 10150 25.57 38.4 5.35
1.5E+008 29200 31.97 47.35 -14.65
72191102 9100 20.62 30.2 -3.65
1.7E+008 24574 23.78 43.95 -30
8.8E+008 131809 25.08 91.25 68.35
1.3E+009 193044 23.47 208.85 -164.8
90202230 15894 30.13 75.5 -63.65
85650663 13583 28.28 37.5 -18.45
65257797 8370 23.15 28 -4
56347098 4102 13.16 23 -0.7
66307502 10192 27.73 31 23.05
78262016 22609 51.37 29.5 3.15
69025290 9417 24.36 41.35 -12.85
82299880 17657 38.49 29.9 -21.65
1.2E+008 29016 43.43 44 21.55
48021082 3617 13.36 28.8 -8.4
89117288 14338 28.74 49.3 -19.2
1.1E+008 23925 37.78 28.9 -18.4
1.7E+008 32814 34.29 62.1 -47.2
3.4E+008 45566 24.83 32.15 -2.35
3.5E+008 88284 46.81 35.1 10.5
1.2E+008 23948 35.19 24.55 6.1
2.2E+008 50351 41.11 58 29.55
1.9E+008 52325 48.39 52 6.4
42148342 3707 15.54 19.9 -0.75
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 161.7 165.25 161.5 164.7 164.735 224870 1928
29-Dec-16 158.1 163.95 158.1 163.5 162.2677 107138 1129
28-Dec-16 160.4 162.3 160.05 160.8 161.3533 146591 1512
27-Dec-16 159.8 161.55 159.5 160.05 160.2619 1413727 1887
26-Dec-16 161 162.25 159.35 159.95 160.5688 162449 2445
23-Dec-16 160.3 161.8 158.1 161.15 160.8893 144160 1374
22-Dec-16 163 164 160 160.35 161.7937 89633 1053
21-Dec-16 162.5 164.8 161.1 163.8 162.0109 394620 1387
20-Dec-16 160.4 162.5 160.4 161.8 161.6905 155819 2192
19-Dec-16 159.95 161.15 159.3 160.25 159.9221 279229 1290
16-Dec-16 162.9 162.9 159.25 159.95 160.7431 238160 2308
15-Dec-16 163.1 164.6 159.65 160.3 162.148 259983 3463
14-Dec-16 164.9 166.4 163 163.6 164.91 94174 1294
13-Dec-16 166 167.15 163 164.9 164.921 163900 1754
12-Dec-16 164.7 167.75 163.6 165.45 166.1495 249680 2480
9-Dec-16 164 164.4 161.2 164.1 162.9446 162604 1969
8-Dec-16 164.9 165.4 161.3 163 162.8499 350857 4533
7-Dec-16 165 165.8 162.6 163.1 164.1156 240337 2351
6-Dec-16 163.2 165.7 162.65 163.4 163.7859 1076183 2205
5-Dec-16 161.15 163.05 160.6 162.15 162.2239 691382 1242
2-Dec-16 161.45 162.75 159.7 161.15 160.8622 133285 1207
1-Dec-16 164 164.65 161.1 161.6 162.8351 139290 1295
30-Nov-16 163 164 162 163.15 162.5519 145744 1082
29-Nov-16 164.3 165.2 162.2 163.15 163.7189 184856 2468
28-Nov-16 160 165 160 164.3 163.5131 225151 2142
25-Nov-16 157.3 162.2 155.55 161.45 160.1718 272978 3087
24-Nov-16 159.95 160 155.3 156.8 156.8529 214543 2482
23-Nov-16 155.9 160.95 151.15 159.95 156.6021 302263 3603
22-Nov-16 155.25 155.25 151.15 154.2 153.1789 115022 1779
21-Nov-16 159 159.8 154.35 154.9 157.4103 190975 2489
18-Nov-16 152.75 159.75 152.55 158.6 157.4214 492141 4816
17-Nov-16 150 152.45 149.1 151.65 150.6153 135399 1387
16-Nov-16 150.6 151.3 149.25 150 150.0733 115080 1061
15-Nov-16 152.2 152.4 149.05 150.05 150.0782 301821 1690
11-Nov-16 153 153.85 150.9 152.05 152.1044 87852 1521
10-Nov-16 157 157 154.05 154.8 155.0406 194800 2387
9-Nov-16 147 155.4 146 154.1 152.4436 307457 4072
8-Nov-16 155.1 156.5 153.55 154.1 155.4272 86390 876
7-Nov-16 154 156.8 153.45 155.2 155.62 270414 1437
4-Nov-16 153.8 155.35 152.95 153.4 154.0794 134491 1332
3-Nov-16 156.1 157.3 152.2 152.95 154.6921 204648 2265
2-Nov-16 155 157.85 153.95 156.1 156.3989 348452 2769
1-Nov-16 151 156.55 150.7 154.95 153.8667 264010 2585
30-Oct-16 152 152.9 150.35 151.25 151.4228 41455 449
28-Oct-16 152.4 155 150.8 152.25 153.0422 286054 2909
27-Oct-16 151.95 152.9 150.7 152 151.6503 103793 1552
26-Oct-16 152.1 152.8 151.3 151.95 151.9212 133214 938
25-Oct-16 150 152.6 149.65 152.15 151.0793 113499 969
24-Oct-16 150 152 149.6 151.45 151.2648 105248 1156
21-Oct-16 148.95 150.3 148.75 149.45 149.1621 74217 1137
20-Oct-16 148 149.8 148 148.85 149.1259 83124 862
19-Oct-16 148.25 149.9 147.75 148.95 149.1304 198242 2058
18-Oct-16 147.5 148.65 147.4 147.8 147.9049 92375 1428
17-Oct-16 147 148.35 146.4 147.45 147.1053 285329 2865
14-Oct-16 145 145.4 143.7 144.9 144.612 62842 897
13-Oct-16 146.5 146.5 143.45 144.35 144.8303 190502 1609
10-Oct-16 148.25 149.5 145.95 146.45 147.094 250588 2326
7-Oct-16 149.05 150 147.7 148.35 148.7484 145419 1876
6-Oct-16 152 153.75 148.45 149.05 150.7234 301585 1960
5-Oct-16 153 153.75 150.3 152.75 152.0988 294861 2295
4-Oct-16 151.8 152.8 150.55 151.8 151.7832 2857733 1705
3-Oct-16 148.5 151.45 148.4 150.5 150.113 115804 1219
30-Sep-16 151 151.85 147.85 148.5 149.859 245026 2699
29-Sep-16 153 153.65 148.35 149.55 150.3104 213154 3160
28-Sep-16 152.3 153.5 152 152.6 152.7193 136775 1274
27-Sep-16 153 153.15 150.9 152.05 152.0561 142503 1762
26-Sep-16 156.9 157 151.4 152.25 156.8191 2904660 3038
23-Sep-16 157 158 156.35 156.9 157.3889 191235 1589
22-Sep-16 155 157.4 155 157 156.2439 316062 2858
21-Sep-16 154.3 155.25 153.2 154 154.4364 219739 2258
20-Sep-16 155 155 153.15 153.45 153.5952 303888 1586
19-Sep-16 152 156 152 155.35 154.5886 105041 1727
16-Sep-16 153 156.9 152.9 153.5 155.0727 146504 2995
15-Sep-16 156.85 157.05 152.4 153.4 153.7802 159106 2610
14-Sep-16 153 156.25 152.5 155.45 155.4903 117704 1313
12-Sep-16 157.9 158 152.7 153.1 155.7224 254483 1944
9-Sep-16 159.95 160.75 158.35 158.75 159.6905 221781 1460
8-Sep-16 159.5 161.9 159 159.5 160.0924 227228 2753
7-Sep-16 163 163.65 160.7 161.05 161.5991 514835 2698
6-Sep-16 160 163.95 160 163.5 162.7051 317148 2766
2-Sep-16 158.95 160.6 157.9 159.75 159.0464 244488 2150
1-Sep-16 159.4 160.6 158 158.65 159.8197 359798 2942
31-Aug-16 161.75 162.05 158.6 159.25 159.9175 397556 1826
30-Aug-16 159.4 164.95 158.85 161.8 160.913 257028 1444
29-Aug-16 158 159.75 156.85 159.4 158.637 190140 1081
26-Aug-16 158.1 159.9 157.15 158 158.6571 124508 1104
25-Aug-16 161.3 161.4 158.15 158.7 159.7661 206214 1557
24-Aug-16 159 163.4 159 161.25 161.7156 625093 2241
23-Aug-16 163.9 164 158.1 158.8 161.1049 609938 4615
22-Aug-16 168 168.8 162.45 163.55 164.4238 1080742 5877
19-Aug-16 167.15 169.95 165.85 166.75 168.0554 586736 5210
18-Aug-16 161.8 168.75 161.55 167.2 165.25 783336 4530
17-Aug-16 162 162 160.15 161.55 160.9918 145651 1814
16-Aug-16 160.25 162.2 159.7 161.3 161.1014 388325 5335
12-Aug-16 159.15 161 159.15 160.25 160.2679 122524 908
11-Aug-16 158.15 159.65 157.25 159.3 158.4661 128630 1054
10-Aug-16 160.05 161.55 156.5 157.7 160.3834 587717 3807
9-Aug-16 160 162.3 159.15 159.8 160.7369 310955 3607
8-Aug-16 161.45 162 158.9 159.85 161.2301 5247104 2598
5-Aug-16 159.5 162.2 159.15 161.3 160.6297 241572 2555
4-Aug-16 158 159.4 157.35 158.85 158.7351 1142051 1737
3-Aug-16 159.05 159.5 156.65 157.15 157.5995 105163 930
2-Aug-16 160 160.65 158.4 159.05 159.4592 172289 2526
1-Aug-16 159 160 157.55 159.35 158.9086 206529 1774
29-Jul-16 157.85 159 157.1 158.45 157.9845 113400 1194
28-Jul-16 159 159.85 156.6 158.95 158.6503 191140 1610
27-Jul-16 158 160.25 157.15 159 158.8628 278189 1838
26-Jul-16 157.5 158.85 157.05 158 158.2071 206958 1355
25-Jul-16 156.6 157.9 156.2 157.15 157.2497 175541 1451
22-Jul-16 154.35 157.15 154.05 156.55 156.2577 171475 1245
21-Jul-16 157.8 158.15 154.25 154.85 156.4533 120490 1641
20-Jul-16 156.2 157.85 155.6 157.3 157.1102 257245 2102
19-Jul-16 155.1 156.5 154.75 156.1 155.4551 297576 2339
18-Jul-16 156 156.85 154.65 155.5 156.3109 9310805 2898
15-Jul-16 142.45 156.85 139.7 156.35 153.9592 2099108 12914
14-Jul-16 157 158.8 157 158.25 158.0639 891021 2328
13-Jul-16 159.9 159.9 156.35 157.35 157.4614 128334 2001
12-Jul-16 158 159.4 157.25 158 158.4601 374646 3653
11-Jul-16 154.5 158.3 154.5 157.15 157.2897 250308 2988
8-Jul-16 152 154.2 150.75 153.35 152.8307 94686 1034
7-Jul-16 151.05 153.75 150.2 152.8 151.5953 173675 1544
5-Jul-16 155 155.5 152.3 152.6 153.4176 684404 1334
4-Jul-16 156.4 157.95 154.1 155.5 155.954 268532 2012
1-Jul-16 153.2 157.55 153.2 156.2 156.115 313179 2584
30-Jun-16 151.6 156.95 151.6 156.4 155.2603 263764 4989
29-Jun-16 147.05 152.4 147.05 151.6 151.4529 569756 3841
28-Jun-16 149 150.5 147.2 148.1 148.0722 117102 1130
27-Jun-16 149.1 151.4 148 149.1 150.1711 653250 1689
24-Jun-16 146 149.8 144 149.1 147.2523 401104 4121
23-Jun-16 147.1 149.75 146.4 149.05 148.017 355956 2804
22-Jun-16 151.8 153.2 150.3 152.25 151.9843 140450 1750
21-Jun-16 154 154.5 151.2 151.8 152.0589 108089 1171
20-Jun-16 152 154.7 151.25 154 153.6793 161030 1753
17-Jun-16 152 153.05 151.05 152.25 152.0009 142599 1122
16-Jun-16 154 154.5 150.15 151.75 151.6859 196921 1711
15-Jun-16 149 154.9 148.65 153.95 151.8784 321673 3504
14-Jun-16 148.7 149 147.15 148.2 148.0635 105109 1235
13-Jun-16 150.95 150.95 148.05 148.75 149.1593 80307 1033
10-Jun-16 151 152.45 150 151.15 151.3725 224869 2843
9-Jun-16 147.95 152.15 147.95 150.4 150.6479 356983 4040
8-Jun-16 148.45 149.55 147.2 147.95 148.1658 128618 1968
7-Jun-16 147.25 149 147.1 148.05 148.1731 153449 2347
6-Jun-16 147.6 148.4 146.5 147.1 147.3322 171907 2224
 3-Jun-16 145 148.95 145 147.8 146.809 300407 2751
2-Jun-16 144.3 145.8 144.3 144.85 144.9647 149991 1364
1-Jun-16 143.2 145.3 141.55 144.6 143.7488 239092 1883
31-May-16 143.9 147.7 140.5 143.25 144.8499 887978 6918
30-May-16 140 145.8 137.7 143.1 142.247 713302 6800
27-May-16 141.9 141.9 139.25 139.9 140.0939 130386 1440
26-May-16 141.35 142 139.5 140.9 140.6062 166659 3045
25-May-16 139 142 139 141.85 141.1021 210838 2765
24-May-16 136.4 140.15 136.4 138.45 139.1142 285105 3515
23-May-16 137.15 137.85 135.45 135.7 136.8715 668574 2513
20-May-16 135.05 137.35 134.95 136.8 136.7365 116217 1627
19-May-16 137 137 133.5 135.45 134.9165 171980 1732
18-May-16 137.7 138 135.9 136.3 136.6459 94726 1514
17-May-16 141 141.55 136.2 137.05 137.4202 170270 2197
16-May-16 140.15 141.3 139.1 140.1 139.9985 118319 1418
13-May-16 140.3 141.6 140.25 141.05 140.9046 92211 808
12-May-16 141 142.6 140.2 141.35 141.6185 148343 1537
11-May-16 140.5 143.6 139.5 141.1 142.0727 231662 2090
10-May-16 142.8 143.15 140.1 140.65 141.7258 176030 1495
9-May-16 139.9 144.7 139.9 143.15 142.8531 380339 4327
6-May-16 140.9 140.9 137.9 140.05 139.5452 129671 1327
5-May-16 139.05 140.6 138 139.35 139.6557 110135 1489
4-May-16 136.65 139.25 136.5 138.5 138.4984 141643 2116
3-May-16 138.5 141.4 135.75 136.65 137.8671 166162 2126
2-May-16 139.3 140.1 134.8 138.05 137.8107 180635 3061
29-Apr-16 137.55 140.65 136.1 138.8 137.8763 183832 1814
28-Apr-16 140.8 141.4 136.9 137.25 137.5297 1133635 1298
27-Apr-16 140.3 141.25 140 140.7 140.6663 104333 1483
26-Apr-16 140.1 141.55 138.05 140.4 140.5079 125868 2063
25-Apr-16 144 144 138.1 140.1 139.3793 137475 1840
22-Apr-16 140.05 143.85 139.9 143.15 142.9019 147929 2488
21-Apr-16 141.15 142.6 140.6 141.05 141.4178 144055 1510
20-Apr-16 139 141.7 139 141.2 140.8013 188930 2429
18-Apr-16 138.45 139.9 136.05 139.45 138.1441 306460 4141
13-Apr-16 136 137.8 136 137.15 137.364 498534 3123
12-Apr-16 134.5 136.2 132.9 135.75 134.5761 233130 2364
11-Apr-16 132 134.9 131.5 134.6 133.1602 201985 3302
8-Apr-16 126.1 132.4 126.1 131.55 130.1996 276069 2491
7-Apr-16 126.8 126.9 125.05 126.55 125.9301 230962 3079
6-Apr-16 127.5 128 125.8 126.05 126.3897 118472 1408
5-Apr-16 131.95 131.95 126.6 127 129.0533 197389 3069
4-Apr-16 130 131.8 130 131.05 130.6425 84222 1074
1-Apr-16 128.95 131 128.5 129.95 129.6197 174335 3182
31-Mar-16 129.7 131.8 128.25 128.8 130.3222 141749 2002
30-Mar-16 128.7 130.8 127.3 129.75 128.7752 125985 1478
29-Mar-16 130 130.05 126.9 127.3 128.5699 164435 2089
28-Mar-16 127.3 130.15 127.25 129.35 128.566 166117 2189
23-Mar-16 128.2 128.2 126.9 127.35 127.2357 103880 848
22-Mar-16 128 129.1 127 128.4 128.3185 553962 3766
21-Mar-16 127 128.6 126.5 127.5 127.486 395284 3262
18-Mar-16 126 127.9 126 127.4 127.3838 55238 834
17-Mar-16 128 128.35 126 126.8 127.4694 100413 1707
16-Mar-16 126.3 128.1 126.3 127.5 127.4721 121885 1798
15-Mar-16 127.5 127.75 126.05 127.4 127.0949 94477 940
14-Mar-16 127 127.65 126.1 127.3 126.8148 77867 1090
11-Mar-16 127 128.7 125.65 126.3 127.1691 121374 1533
10-Mar-16 126.5 128 126.5 126.95 127.386 207880 1315
9-Mar-16 127 127.65 126.2 126.4 126.6699 107602 1040
8-Mar-16 127 128 124.55 127.15 127.0684 259781 2740
4-Mar-16 127.4 127.5 124 125.9 125.643 210063 2750
3-Mar-16 128 128.75 125.95 126.4 126.7776 437295 4406
2-Mar-16 123.4 127.75 123 126.7 126.1822 478976 3990
1-Mar-16 120 122.8 119.5 122.5 121.7224 252301 3524
29-Feb-16 121.35 121.85 117.75 119.7 119.6308 649917 5524
26-Feb-16 119.75 121.8 118.05 121.35 120.4096 1043526 4829
25-Feb-16 116.9 119.1 116.8 118.5 117.9456 3441163 8121
24-Feb-16 121.9 122 118.25 118.7 120.306 597844 5620
23-Feb-16 123.1 124.95 122.6 123.9 124.1264 664445 3677
22-Feb-16 129.8 130.6 126.2 126.85 127.9227 98751 1507
19-Feb-16 127.75 130.65 127.2 129.5 129.3542 114336 2031
18-Feb-16 129 130.2 125.35 127.4 127.3231 156009 2074
17-Feb-16 130 130 125.8 127.5 127.6554 237337 3136
16-Feb-16 125.95 130.8 124.05 127.75 128.3599 425736 4916
15-Feb-16 125 127.15 123.5 124.95 125.8103 203933 4289
12-Feb-16 121.1 125.5 120.1 124.05 123.3345 202338 1933
11-Feb-16 126.2 126.2 120.05 121.1 122.9964 167510 1789
10-Feb-16 125.8 126.1 123.6 124.85 124.0422 1900019 1232
9-Feb-16 121.9 126.4 121.1 125.6 124.6279 188518 1748
8-Feb-16 124.3 125.95 122.95 123.2 124.6449 220826 1696
5-Feb-16 127 127 124 124.7 125.2615 280450 5196
4-Feb-16 130 131 124.6 126 126.2769 319794 4211
3-Feb-16 133 133.65 127.55 128.75 131.2271 276062 2330
2-Feb-16 140 140.35 133 134.25 136.6092 185441 1811
1-Feb-16 140.4 143.95 139.7 140.25 141.2138 317603 2471
29-Jan-16 144 146.55 140.4 142.2 143.4223 447410 4092
28-Jan-16 144 145.2 143.45 144.1 144.4629 172585 1825
27-Jan-16 138.95 144 138.6 143.4 142.2187 213814 2690
25-Jan-16 139 139 136.4 137.75 137.8047 145124 3257
22-Jan-16 134 139 134 137.95 137.1386 158860 2167
21-Jan-16 132.2 135.05 132.2 132.85 133.5873 121228 1349
20-Jan-16 134.35 134.5 131 132.2 132.4846 296862 4075
19-Jan-16 134.75 138 134.55 135.25 136.404 99482 1539
18-Jan-16 136.6 138.5 133.45 134.65 135.7883 180363 1596
15-Jan-16 144 144 135.8 136.6 139.2755 210054 2604
14-Jan-16 142.4 144.2 140.4 143.15 142.6354 158801 1466
13-Jan-16 145.45 146.9 141.3 144.2 144.2185 289817 2695
 12-Jan-16 141.75 145.65 141.75 145.15 144.651 232857 2668
11-Jan-16 139.4 142.8 137.1 141.65 141.0004 254663 7890
8-Jan-16 139 140.35 137.05 139.6 138.9537 167942 6878
7-Jan-16 140.1 140.55 137.15 137.85 138.7371 213843 7976
6-Jan-16 141.65 142.8 139.9 141.45 141.3809 169722 5260
5-Jan-16 144 145.5 142.05 142.35 143.7985 122289 1256
4-Jan-16 143.9 146.95 142.95 143.75 144.455 178223 1741
1-Jan-16 145.5 146 143.65 144.4 144.6654 177155 1679
31-Dec-15 145.25 146.4 144.05 145.9 145.6113 111653 1550
30-Dec-15 145 146.85 144 145.25 145.6345 167835 1638
29-Dec-15 144 148.9 144 144.5 146.0624 359089 3789
28-Dec-15 139 144.65 139 143.75 142.4433 342058 2760
24-Dec-15 139.2 139.85 138.7 139.05 139.1787 84116 863
23-Dec-15 137.5 139.8 137.45 139.05 138.9352 164004 2217
22-Dec-15 136.5 138.05 136.5 136.95 137.5038 225822 1353
21-Dec-15 136 137.15 135.15 136.6 136.5657 119213 1405
18-Dec-15 136 138 135.4 136.25 136.9575 178187 2418
17-Dec-15 134.1 136.5 134.1 135.4 135.0075 7155037 3089
16-Dec-15 132.75 134.9 131.9 133.7 134.0158 181646 2172
15-Dec-15 133 133 130.5 131.4 131.7746 67270 1065
14-Dec-15 132 133.4 131.7 132.75 132.672 109190 991
11-Dec-15 133.8 133.8 131.6 132.7 132.4198 154299 1626
10-Dec-15 129.1 133.9 129.1 133.45 133.0037 410844 2118
9-Dec-15 131 132 129 130.2 130.6818 163667 1662
8-Dec-15 130.3 131 129.3 130.05 130.4855 2244912 1942
7-Dec-15 130.5 131.1 128.25 130.3 129.3171 128841 1842
4-Dec-15 133.85 133.85 130.3 130.8 131.7874 89625 1051
3-Dec-15 133.4 134.9 132.5 133.85 134.161 424256 2365
2-Dec-15 131.95 133.35 131.6 133.1 132.4875 118768 1368
1-Dec-15 131 132.9 131 132.65 132.2996 74666 988
30-Nov-15 133 133.6 130.15 131 131.542 97089 1534
27-Nov-15 133.95 133.95 132.3 132.6 133.0024 113362 1337
26-Nov-15 132 133.6 130.85 132.85 132.4116 117247 1416
24-Nov-15 134 134 130.65 131.15 131.9904 62565 1041
23-Nov-15 135 135 132.15 132.9 132.9444 135422 1283
20-Nov-15 134.65 134.95 133.6 134.1 134.0561 254996 1451
19-Nov-15 133.4 134.35 132.1 133.75 133.32 103379 1512
18-Nov-15 131.05 135 131.05 133.15 133.9776 198445 2315
17-Nov-15 131.95 133 131 132.2 132.0397 78828 907
16-Nov-15 131 131.8 130 131.15 130.8818 99413 1055
13-Nov-15 127.3 132.8 127.3 130.65 131.1888 303696 1161
11-Nov-15 133 133.85 130.5 131.75 132.0237 89985 761
10-Nov-15 134.8 134.8 130.6 131.5 131.7268 91445 1076
9-Nov-15 133.95 134.45 131.95 133.5 133.2596 119200 1454
6-Nov-15 138.15 139.45 134.65 135.25 136.3228 293523 2811
5-Nov-15 134 137 134 136 135.9739 354990 1859
4-Nov-15 135.7 136.65 134.5 134.7 135.2774 168165 1868
3-Nov-15 133.8 137.75 133.2 135.65 136.0482 535403 4460
 2-Nov-15 133 133.3 129.75 132.8 131.375 209997 2469
30-Oct-15 129 137.55 128.1 132.7 133.7403 854511 7193
29-Oct-15 130 131.25 127.3 127.8 129.3958 800558 6808
28-Oct-15 132 132.9 129 129.55 130.3216 142131 1656
27-Oct-15 132.4 133.3 131.1 132.45 132.379 284194 2836
26-Oct-15 133 133.45 131.35 132.4 132.343 157678 1493
23-Oct-15 131.5 133.95 131.15 132.4 132.7904 222423 3199
21-Oct-15 127.8 131.35 127.1 129.9 129.4071 381227 3534
20-Oct-15 127 129.6 126.6 127.8 128.5066 164103 1857
19-Oct-15 127 127.6 126 127.3 126.9728 96243 937
16-Oct-15 126 127.9 125.3 126.6 126.9142 223348 2578
15-Oct-15 126.35 126.75 124.6 125.05 125.7894 99196 1352
14-Oct-15 128 128 125.2 125.8 127.1061 118434 1149
13-Oct-15 127.1 128.4 127 127.4 127.5742 96681 886
12-Oct-15 125.85 127.75 125.75 127.15 126.6534 176626 1691
9-Oct-15 126.55 127 125.4 125.85 126.2916 147443 2373
8-Oct-15 128 128.25 125.3 125.95 126.2689 252526 2978
7-Oct-15 127 128 125.3 127.75 126.6049 227893 2646
6-Oct-15 127.8 130 124.7 125.75 127.8058 524564 4262
5-Oct-15 123.5 128 123.5 127.4 126.833 170141 1926
1-Oct-15 124.75 125.8 123.35 123.7 124.6823 249449 2597
30-Sep-15 122 124.25 121.05 123.75 122.3766 167921 1675
29-Sep-15 121 122.7 118.9 121 120.786 234078 2298
28-Sep-15 122 123 120.2 121.1 121.9411 107389 1168
24-Sep-15 122.8 122.8 120.3 121.95 121.4778 264889 2280
23-Sep-15 119.4 123.25 119.4 121.35 121.9358 242592 2489
22-Sep-15 126.85 127.2 120.2 120.8 123.2094 308744 4159
21-Sep-15 125.85 127.75 125 126.6 126.2432 160601 1864
18-Sep-15 128.1 130 125.8 127.05 128.6503 179082 1621
16-Sep-15 127 128.65 125.2 127.8 126.8916 190615 1998
15-Sep-15 125.55 129.25 124.65 126.4 126.7003 211626 2984
14-Sep-15 121.6 125.9 119.8 125.55 123.6959 216254 3190
11-Sep-15 120.45 120.65 118.75 119.5 119.5895 87823 1001
10-Sep-15 120.9 120.95 118 119.2 119.2749 117580 1510
9-Sep-15 117 121.3 115.4 120.85 119.1657 329575 3725
8-Sep-15 113 116.1 113 114.55 115.1113 201677 2566
7-Sep-15 115.8 115.8 111.8 112.65 113.1361 176324 2052
4-Sep-15 118.9 118.9 113.2 114.45 115.0901 265239 3537
3-Sep-15 116.85 119.1 115.8 117.8 117.7341 187803 1742
2-Sep-15 121 121.1 116 116.65 117.5111 202244 3047
1-Sep-15 121 122.45 119.5 120.2 121.1182 176216 3011
31-Aug-15 123 123.35 120.25 121.35 121.979 268613 4676
28-Aug-15 121.1 125 120.1 121.6 122.4173 288774 6566
27-Aug-15 120.2 121.9 118 119.15 119.53 262878 3834
26-Aug-15 120 122.9 116.55 119.75 120.5108 166979 2587
25-Aug-15 115.1 122.15 107.2 119.4 114.0932 798651 8612
24-Aug-15 122 122 112.75 114.9 117.6879 581424 6285
21-Aug-15 125.7 125.7 121.85 123.45 123.2547 241869 2460
20-Aug-15 126.1 127.5 125 125.15 125.765 331187 1923
19-Aug-15 127.3 127.5 126 126.1 126.4491 136743 1217
18-Aug-15 129 129.2 126.95 127.3 127.4242 127504 1444
17-Aug-15 130 130 127.8 128.05 128.7119 122297 1068
14-Aug-15 128 129.9 127.7 129.45 129.1655 117632 1385
13-Aug-15 128.95 129 126.9 127.6 128.0144 171094 2422
12-Aug-15 131 131 127.15 127.95 128.6405 183643 2661
11-Aug-15 131.6 132.25 129.65 130.9 130.656 217757 2500
10-Aug-15 133 134.5 130.75 131.3 132.6142 191840 2903
7-Aug-15 135.1 136.4 133.2 133.85 135.1191 152855 1385
6-Aug-15 137 137.8 135.15 135.65 136.4034 172063 1839
5-Aug-15 135.4 136.9 134.65 136.5 136.0713 142849 1393
4-Aug-15 135.1 135.7 133.7 135.05 134.7207 131008 1409
3-Aug-15 135 136.5 134.8 135.1 135.4277 120914 1236
31-Jul-15 136 136.95 134.6 134.9 136.2914 512931 1029
30-Jul-15 135.35 138.75 135.35 135.85 137.1415 371607 3385
29-Jul-15 138.7 138.7 134.6 135.25 135.4837 176961 2619
28-Jul-15 134 137.05 132.65 136.85 135.2552 3163401 1907
27-Jul-15 137.4 139.25 133.5 134.1 137.1988 156660 2730
24-Jul-15 138 138.7 136.85 137.5 137.8059 107339 1374
23-Jul-15 137 138.6 137 138.25 137.7165 127347 1456
22-Jul-15 134 137.6 134 137.2 136.6041 129383 1387
21-Jul-15 135.5 136 134.95 135.15 135.3155 103629 872
20-Jul-15 135.9 136.2 135 135.55 135.5466 74032 971
17-Jul-15 134.75 135.55 134.1 135.15 134.9779 97627 1107
16-Jul-15 133.55 135.05 132.9 134.75 134.2763 108576 988
15-Jul-15 133.9 133.9 132.7 133.15 133.4981 88218 975
14-Jul-15 132 133.95 132 133.15 133.3946 112347 1358
13-Jul-15 130 133.4 129.2 133.1 131.241 185205 2359
10-Jul-15 131 131.8 128.15 129.85 128.8191 608444 3308
9-Jul-15 133 133.1 131 131.35 132.0499 128179 1493
8-Jul-15 133.2 133.85 131.55 133.15 132.58 181141 2172
7-Jul-15 138.3 138.3 134 134.35 134.9901 311481 2708
6-Jul-15 137 138.45 136.8 137.95 137.9018 150446 1470
3-Jul-15 137 139.7 136.1 138.85 138.8785 207079 2342
2-Jul-15 139 139 136.95 137.65 138.1693 98047 991
1-Jul-15 137.9 139.35 136.95 138.1 138.1965 141391 1495
30-Jun-15 138.5 138.5 136.25 137.8 137.3729 154119 1370
29-Jun-15 136.6 139.45 135.4 138.75 137.5923 236475 2139
26-Jun-15 136 138.1 135.4 137.65 136.5618 110853 1001
25-Jun-15 136.85 137.2 135.05 135.55 136.1366 181230 1890
24-Jun-15 139.05 140 136 136.85 138.4746 104063 999
23-Jun-15 137.15 139.9 136 139.15 137.7043 170656 1751
22-Jun-15 137.5 137.55 136.1 137.1 136.6691 105538 1115
19-Jun-15 136.25 137.35 135.6 136.05 136.4561 84240 1433
18-Jun-15 137 137.85 136.1 136.45 136.8925 65263 639
17-Jun-15 137.6 137.8 136.55 136.95 137.0238 456397 1252
16-Jun-15 135.65 138 135.5 137.6 136.576 104015 2465
 15-Jun-15 136.5 136.5 134.75 135.8 135.4877 80297 1100
12-Jun-15 137.95 137.95 135.8 136.55 136.4831 600451 1265
11-Jun-15 140.1 140.1 136.55 136.8 137.9123 80035 1159
10-Jun-15 139 140.8 139 140.05 139.9998 88548 1050
9-Jun-15 139.5 139.5 137 139.05 138.4703 74865 1181
8-Jun-15 140.5 140.6 138.1 138.6 139.0895 103049 1685
5-Jun-15 137 141.15 136 140.15 139.5033 181658 2941
4-Jun-15 139.35 139.4 136.1 136.7 137.2532 126567 1505
3-Jun-15 138 139.7 136.2 138.25 138.3409 236512 2293
2-Jun-15 139.75 139.75 136 137.95 137.8255 167769 3871
1-Jun-15 136.8 139.35 136.8 138.65 138.4062 155620 2392
29-May-15 136 139 134.15 136.7 136.6419 934392 7649
28-May-15 134.6 135.6 134.1 135 134.8884 102110 1135
27-May-15 134 136.25 131.35 134.8 133.5696 166599 2672
26-May-15 134.5 134.5 132 132.6 132.7132 134963 2720
25-May-15 135.4 135.9 134 134.4 134.6444 106431 1641
22-May-15 135.45 136.75 134.3 135.4 135.0164 168288 2783
21-May-15 137 137 134.25 134.9 135.2657 107554 1380
20-May-15 138.5 138.5 135.5 136.3 136.5368 225215 1877
19-May-15 136.5 137.4 135.1 136 136.5654 249736 1908
18-May-15 137 137.5 135.1 136.05 136.1079 213437 2313
15-May-15 139.1 141.3 135.6 136.15 137.2258 261093 2857
14-May-15 140 143.55 137.7 139 139.9769 312490 3810
13-May-15 142 142.3 134.3 138 137.2033 560093 7282
12-May-15 144.9 145.1 140.4 141.5 141.3201 1792645 2335
11-May-15 142.3 145.65 141.75 144.85 143.7501 163887 2326
8-May-15 143 144.6 141.7 142.05 143.1573 203201 5245
7-May-15 143.15 145.2 141.9 142.3 143.5545 109720 2058
6-May-15 149.4 150.2 143.35 144.4 144.8482 280033 9165
5-May-15 152.4 152.4 148.55 150.55 150.3097 144587 4255
4-May-15 152 153 149.6 152.35 151.2409 126220 5283
30-Apr-15 151.25 151.95 149.5 150.3 150.8341 135379 3097
29-Apr-15 151.5 152.7 150.45 151.4 151.7411 110327 2355
28-Apr-15 148.8 152.1 147 151.35 150.5637 87566 2388
27-Apr-15 150 153.3 147.95 148.25 150.8452 159690 3589
24-Apr-15 150 151.2 148 150.15 149.3653 112672 2584
23-Apr-15 153.7 153.8 148.9 149.45 150.0524 223787 5864
22-Apr-15 153.8 153.8 150.4 152.65 152.2186 316781 3633
21-Apr-15 155 156.1 151.1 151.7 153.3423 191802 3751
20-Apr-15 158.1 160 154 154.5 156.2897 300016 8748
17-Apr-15 156 158.8 156 158 157.7114 249666 6187
16-Apr-15 156 156.65 153.8 156.2 155.254 138541 2595
15-Apr-15 157 158.45 154 154.7 157.4422 538029 5616
13-Apr-15 155.65 158.5 153.6 156.9 155.7601 168527 2624
10-Apr-15 157.5 158.4 154.4 155.7 156.3781 114894 2109
9-Apr-15 156.95 157.5 153.4 157 156.1209 367753 3635
8-Apr-15 157.1 157.2 153.5 155.8 154.8041 330625 6623
7-Apr-15 152.5 156.65 151.5 156 154.3263 393213 5416
 6-Apr-15 147.8 152.85 147.8 151.85 149.7312 361414 3275
1-Apr-15 147 149.8 147 147.9 148.2802 199882 2173
31-Mar-15 148.6 148.6 145 147.35 146.4048 1171328 6989
30-Mar-15 146 148.2 145.8 147.5 147.4047 1821283 6474
27-Mar-15 144.6 146.5 143.6 145.7 145.4198 238039 3283
26-Mar-15 145.5 147.5 143.05 143.85 145.2857 1184849 6098
25-Mar-15 153.6 154.75 146.7 147.25 148.9414 640385 6999
24-Mar-15 151.5 153.25 149.65 152.6 151.8085 361492 4383
23-Mar-15 145.45 150.4 145.35 150.15 148.4972 946557 7654
20-Mar-15 144 148.05 142.7 145.5 145.0293 3051074 17340
19-Mar-15 153.95 155.85 150.35 155.2 154.2236 1865161 17292
18-Mar-15 157.9 159.1 151.2 152.9 152.6188 1424220 10351
17-Mar-15 155.8 158.4 155.4 157.8 156.6375 996618 4184
16-Mar-15 159 159.6 154.7 155.9 155.9673 303164 5444
13-Mar-15 160 161.1 158.5 159.55 159.5734 541634 6522
12-Mar-15 154.05 164.7 153.1 159.5 161.0031 1058785 20073
11-Mar-15 149.5 155 148.85 154.05 152.784 420948 6759
10-Mar-15 152 153 149.05 150.1 150.6417 189766 4236
9-Mar-15 157.75 158 151.5 151.85 153.245 191401 3871
5-Mar-15 157.1 158.4 155.15 157.75 156.7892 159515 3184
4-Mar-15 159.1 159.95 155.9 157.45 158.4923 406875 5078
3-Mar-15 160 160 157.9 158.4 158.7478 328007 4234
2-Mar-15 157 160 156 159.55 158.9316 1138986 7370
28-Feb-15 160.1 161 151.6 155.75 156.4422 857531 13783
27-Feb-15 152.4 159.35 152.1 158.35 155.6598 975051 14171
26-Feb-15 147.5 154.45 145.95 153.15 151.4471 1332467 14119
25-Feb-15 146.75 148.5 145.6 146 147.2671 297896 6688
24-Feb-15 146 149 146 146.5 147.3937 468453 8277
23-Feb-15 146 146.75 144.45 146.05 145.7922 243695 4251
20-Feb-15 147 147.3 144.2 145.4 145.962 280031 3859
19-Feb-15 146.1 147 142.2 146.4 145.1366 286060 3657
18-Feb-15 144.5 147.6 143.95 145.95 146.2898 422145 5921
16-Feb-15 143 144.7 142.5 144.05 143.7708 226301 4398
13-Feb-15 142.25 143.35 141.65 143 142.6206 157700 2991
12-Feb-15 142 142.65 140.2 142.25 141.6194 205752 2826
11-Feb-15 137.45 140.55 137 139.9 139.9276 3452004 4681
10-Feb-15 139.9 140.3 136.75 137.2 138.7375 335202 4273
9-Feb-15 140 140 138.15 138.8 139.3352 185459 3545
6-Feb-15 140.25 140.85 138.3 140 139.8224 270805 5871
5-Feb-15 143.3 143.3 139.2 140.1 141.7276 201025 3909
4-Feb-15 144 144 142.1 142.85 142.9124 526525 6547
3-Feb-15 144 144.65 142.1 143.95 143.5404 419031 6338
2-Feb-15 144 144 141.6 142 142.562 211412 3101
30-Jan-15 143 147.35 142 143.8 144.8551 1937267 12866
29-Jan-15 142 142.45 141 141.85 141.7527 141549 2098
28-Jan-15 143 144.85 141.6 142.9 143.1033 271229 3855
27-Jan-15 143.9 143.9 140.8 143.2 142.6708 210774 3382
23-Jan-15 141.3 142.45 140.55 141.95 141.4748 221490 2848
 22-Jan-15 143.5 143.5 139.35 140.2 140.7287 332862 5666
21-Jan-15 143.9 144.3 142.4 143.7 143.8193 696149 3122
20-Jan-15 142.2 143.5 142.1 142.95 142.7845 135104 2285
19-Jan-15 140.25 142.6 140 141.9 141.5483 184547 3151
16-Jan-15 139.45 141 138.5 140.4 139.7733 169283 2553
15-Jan-15 138.5 140.5 138.5 139.25 139.8536 190792 3370
14-Jan-15 138.4 140.05 137.3 137.85 138.8043 98050 1866
13-Jan-15 140.5 140.5 138.35 139.1 139.4689 159918 3685
12-Jan-15 142.5 142.5 138.6 140.4 140.2872 197625 3357
9-Jan-15 144.95 145.35 139.5 140.15 141.1499 254717 6688
8-Jan-15 144.6 145.35 143.35 144.95 144.7569 261230 5900
7-Jan-15 142.5 143 139.45 142.55 141.6147 341163 6729
6-Jan-15 143.5 144.45 138.6 139.5 141.3657 317363 7110
5-Jan-15 145 145 142.05 144 143.75 228244 3722
2-Jan-15 143.8 145 142.75 144.5 144.2342 234449 3820
1-Jan-15 144.5 144.5 142 142.4 142.7604 143967 2245
31-Dec-14 141.55 144.8 141.3 144.1 143.4543 234905 6322
30-Dec-14 140.15 142 139.95 141.7 141.21 137791 2432
29-Dec-14 139.65 140.85 139.6 139.95 140.1369 107608 1838
26-Dec-14 139.75 140.45 138.4 139.35 139.1664 130440 2730
24-Dec-14 143.5 144.05 138.75 139.45 140.501 335283 4338
23-Dec-14 140 143.7 138.4 142.8 140.88 509879 6965
22-Dec-14 136.05 140 136.05 138.8 138.9686 332319 4760
19-Dec-14 134.05 136.45 133 135.5 135.0276 290123 5291
18-Dec-14 129.5 134 129.05 132.95 130.7493 1372646 4852
17-Dec-14 128.7 129.9 126.8 128.05 128.027 240004 4188
16-Dec-14 133.95 133.95 126.95 128.7 129.3469 313985 4966
15-Dec-14 133.8 134.6 131.1 132.95 133.0329 154385 3045
12-Dec-14 134.2 134.35 132.3 132.9 133.0668 228788 4520
11-Dec-14 135.4 135.4 133.4 133.7 134.1138 162873 3481
10-Dec-14 135.9 136.45 134.45 135.6 135.8301 402765 3903
9-Dec-14 139 139.5 134.3 135.05 135.9424 340384 6700
8-Dec-14 141 142.2 139.8 140 140.7277 182947 2202
5-Dec-14 142 142.3 140.85 140.95 141.2939 153335 1953
4-Dec-14 141.5 143.7 141 141.9 142.2906 139253 1537
3-Dec-14 140.95 143.35 140.7 142.75 142.5296 208611 2404
2-Dec-14 140.95 141.75 140.2 140.4 140.9892 99746 1372
1-Dec-14 142.7 144.6 139.6 140 141.0941 155613 1981
28-Nov-14 140.6 143.2 140.6 142.6 142.193 199003 4084
27-Nov-14 140.5 142.85 140.5 141.35 141.8913 117773 1640
26-Nov-14 140 142.1 140 141.45 141.2179 497157 4364
25-Nov-14 143.35 143.6 139.4 140 141.3101 171233 2764
24-Nov-14 142.55 143.9 142.35 142.8 142.838 100457 1810
21-Nov-14 142.4 144.1 142 142.65 143.2562 143391 1960
20-Nov-14 144.5 144.75 141.35 142.2 142.7866 197425 2489
19-Nov-14 147.55 147.6 143.05 144.1 145.6489 181471 2437
18-Nov-14 146.6 148.4 145.7 146.7 147.1037 292347 3819
17-Nov-14 143 145.85 142.6 145.65 145.0856 204531 3006
14-Nov-14 143 143.85 140.45 143.2 142.9398 441174 4121
13-Nov-14 142.45 143.3 141.35 142.75 142.3469 225655 2912
12-Nov-14 146 146.1 142 142.45 143.5394 281842 4141
11-Nov-14 147.45 147.5 145.35 145.75 146.1173 183374 2775
10-Nov-14 144.5 146.8 144.2 146.15 145.3194 159971 2396
7-Nov-14 145 146.5 144.15 144.5 145.5075 157557 2316
5-Nov-14 147.5 148.65 144.75 145.2 146.6635 287491 5789
3-Nov-14 150.1 150.1 146.85 147.8 148.3882 258641 3267
31-Oct-14 147.55 150.9 146.4 149.95 148.6343 787368 10063
30-Oct-14 146.1 147.5 145.5 147.15 146.6433 193415 3870
29-Oct-14 148.5 148.65 145.55 146.55 146.8302 173873 3051
28-Oct-14 146 148.15 144.7 147.8 146.3988 163439 2401
27-Oct-14 148.1 148.35 145.25 145.9 146.1478 166511 2851
23-Oct-14 147.95 148 146.6 146.95 147.091 82475 1708
22-Oct-14 147.95 148.95 145.75 146.7 147.1353 203563 3250
21-Oct-14 145.05 148.05 144.85 147.55 146.5012 555223 8472
20-Oct-14 141.1 144.95 141.1 143.6 142.5541 311366 3155
17-Oct-14 139.2 141.4 138.9 141.05 140.3565 503473 3008
16-Oct-14 141.2 142 137.95 138.6 140.1262 1051185 13058
14-Oct-14 141.3 141.65 138.9 141.2 140.8925 950054 7667
13-Oct-14 141 141.2 138.5 140.3 139.4248 499766 4697
10-Oct-14 143 143 139.2 141.2 140.7843 275778 3742
9-Oct-14 144.75 145 142.6 143.05 143.306 333635 3800
8-Oct-14 141.25 144.3 141.25 143.75 143.1917 1060680 8542
7-Oct-14 139 141.6 138 140.6 140.1914 479055 3489
1-Oct-14 139.55 140.3 138.5 138.95 139.3401 215799 2969
30-Sep-14 139.9 139.9 138 138.65 138.6865 276642 2497
29-Sep-14 140.35 140.35 137.6 138.55 138.7092 309699 2508
26-Sep-14 136 139.75 135.8 139.35 138.0475 355199 3605
25-Sep-14 139 139 135.6 136.4 136.4926 455944 5183
24-Sep-14 136.1 139.5 136.1 138.05 138.0439 522965 5684
23-Sep-14 137 138 135.9 136.8 137.1195 272429 3157
22-Sep-14 137.95 137.95 136.1 136.55 136.5802 236921 2358
19-Sep-14 136.9 138.75 136.4 137.95 137.7293 271940 3715
18-Sep-14 133.65 137.25 132.55 136.9 135.9267 233783 4504
17-Sep-14 132.95 133.85 131.8 133.65 133.0063 294759 4601
16-Sep-14 136 137 132.2 132.45 133.9846 596990 7901
15-Sep-14 137.95 138.7 135.85 136.1 137.0197 326857 4883
12-Sep-14 140.1 140.25 137.7 137.95 138.467 257012 4428
11-Sep-14 141 141.6 139.05 140.05 140.1726 348138 5799
10-Sep-14 140.1 140.6 138.9 139.45 139.699 211388 4816
9-Sep-14 141 141.65 139.8 140.5 140.4165 596523 4699
8-Sep-14 143.5 143.9 140.1 140.45 141.4133 407958 6742
5-Sep-14 143.1 143.5 141.1 142.75 142.1715 456898 5175
4-Sep-14 140 142.9 138.7 142.4 141.2362 408313 5932
3-Sep-14 141.85 141.85 138.8 139.7 139.6302 466608 5655
2-Sep-14 140.9 141.35 138.85 140.1 140.1106 483132 4087
1-Sep-14 138.5 140.25 137.4 139.9 138.7986 406654 8896
28-Aug-14 139.8 140.1 137.3 137.7 138.1062 474142 5133
27-Aug-14 142 142 137.4 139.35 138.8424 419406 4725
26-Aug-14 142 142 139.45 141 140.5053 269617 3981
25-Aug-14 142.25 142.9 140.15 141.9 141.8749 720614 4573
22-Aug-14 143 143.4 141.3 142.3 142.1963 178409 3217
21-Aug-14 145.35 145.8 142.1 142.65 143.6682 180014 3197
20-Aug-14 144.95 145.65 143.4 145.35 145.0035 522291 3621
19-Aug-14 142.25 144.4 142.25 143.8 143.5722 209833 3655
18-Aug-14 142.55 143.95 141.05 142.35 142.7466 205788 3254
14-Aug-14 140.3 142.4 139.2 142.05 141.4129 427001 3877
13-Aug-14 137.5 140.3 137.2 140 138.7702 462427 4697
12-Aug-14 136.4 140.95 136.4 139.45 138.9651 615629 8236
11-Aug-14 139 139.5 135.1 135.8 136.3861 375126 8858
8-Aug-14 139.5 139.5 137 138 137.8323 718284 6903
7-Aug-14 140.85 141.45 139.55 140.95 140.8401 473453 3432
6-Aug-14 142.65 142.65 140.3 140.7 141.1968 208638 4155
5-Aug-14 141.05 141.9 139.2 140.85 140.4928 455525 6196
4-Aug-14 141 142.35 140.2 141.45 141.228 244778 3502
1-Aug-14 143.8 143.8 140 140.75 141.5807 1067773 26381
31-Jul-14 149.15 149.8 144.35 145 147.3228 617906 7601
30-Jul-14 149.05 150.3 147.65 149.5 149.5298 489886 6563
28-Jul-14 149 149.5 147.45 149.05 148.7788 348064 2659
25-Jul-14 150.95 150.95 147 148.95 148.7192 1429839 4595
24-Jul-14 149 150.8 148.75 149.6 149.8183 379844 3911
23-Jul-14 149 150.35 147.2 149.85 149.1468 518337 5357
22-Jul-14 148.5 150.4 148.25 149.8 149.1149 928062 5483
21-Jul-14 150 151.2 147.85 148.4 148.6821 1001374 4516
18-Jul-14 148.9 150.15 147.25 149.75 149.114 956406 6613
17-Jul-14 146.3 151 146 150.45 149.0144 609854 10376
16-Jul-14 147 147.4 143.55 146.6 145.3339 733445 11060
15-Jul-14 149.2 150 142.8 145.6 145.5834 1167148 12659
14-Jul-14 149.7 150.3 145.8 147.75 148.195 1201610 11160
11-Jul-14 152.6 152.75 146.55 149.65 149.3827 2383693 17756
10-Jul-14 150.65 154.75 145.85 151.2 151.13 1429363 19372
9-Jul-14 153.4 154.2 149.3 150.5 151.0752 814657 11062
8-Jul-14 162 163 152 152.75 156.9931 763705 10151
7-Jul-14 159 161.85 158.1 161.4 160.0085 754607 9762
4-Jul-14 158.45 159.55 155 158.65 157.7676 665945 7457
3-Jul-14 160 160.9 156.9 157.55 158.1587 183520 2753
2-Jul-14 156 159.85 155.8 159.45 158.0739 659754 8940
1-Jul-14 156.75 157.5 154.5 154.8 155.5998 456772 7915
30-Jun-14 153.05 156.5 153 155.9 155.0016 387415 6036
27-Jun-14 153.5 154.45 151.3 152.6 152.7808 388885 6060
26-Jun-14 157.5 157.5 152.05 152.45 153.9731 487448 7335
25-Jun-14 155 157.6 155 156.8 156.409 387966 7114
24-Jun-14 152.6 156.3 152.6 155 154.9045 437210 6574
23-Jun-14 151.7 152.9 151.1 152.55 152.0941 316329 4318
20-Jun-14 152.8 154.35 151.2 151.7 153.0135 406200 9820
 19-Jun-14 152.8 154 150.6 152.5 152.4405 383809 8861
18-Jun-14 155 156.85 150.1 151.35 153.2234 706180 9700
17-Jun-14 152.9 155.6 151 154.75 153.9757 927279 9160
16-Jun-14 155.5 155.9 150.05 152.85 152.2314 998444 12526
13-Jun-14 161 161.85 151.7 153.45 155.4501 923559 12705
12-Jun-14 158.8 161.45 157.05 160.35 159.4867 647873 10233
11-Jun-14 164 164.25 156.8 158.25 159.6153 1280037 16098
10-Jun-14 166.5 167 161.95 163.45 163.4624 831433 10377
9-Jun-14 166.5 167.4 163.75 165.6 165.6052 1731957 16257
6-Jun-14 165.7 168.8 162.65 165.4 164.6946 1879066 16590
5-Jun-14 165.5 166.25 162.1 164.25 163.9924 863923 13913
4-Jun-14 164 165.8 162.05 164.9 163.2713 3464621 15168
3-Jun-14 160 164.75 159.9 164.2 163.0392 1356543 18697
2-Jun-14 160.55 163 155.5 159.2 158.5687 2109503 26342
30-May-14 153 163.5 153 159.85 157.7853 1676518 24739
29-May-14 151.7 154.8 150.2 152.25 152.6144 864021 12212
28-May-14 153.55 156.6 150.7 151.45 152.7243 767248 12950
27-May-14 156.15 159.05 149.5 154.35 153.6614 794982 17135
26-May-14 163.2 167.55 150.15 156.35 161.4863 1892104 31139
23-May-14 157 162 155.25 160.35 158.6663 1867217 33854
22-May-14 147 156.9 146.8 153.6 151.6365 2026165 24093
21-May-14 144.35 147.5 143.1 145.85 145.6599 3478313 17735
20-May-14 150.55 151.35 140.9 142.7 145.0891 1759684 22280
19-May-14 133 147.75 133 145.5 140.5553 2397875 30566
16-May-14 133.6 137.85 130.9 131.85 134.2872 2039266 31523
15-May-14 126 131.3 125.5 129.25 129.2068 3396366 33101
14-May-14 124.9 126.2 123.25 125.55 124.6072 898026 10528
13-May-14 122.9 130.35 122.3 122.85 125.7098 2210250 22969
12-May-14 119 122.05 118.5 121.3 120.1609 682420 8602
9-May-14 116.3 118.65 115.6 118.35 117.5417 372825 5867
8-May-14 116.5 116.5 115 115.6 115.9359 199205 3590
7-May-14 115 116.65 114.05 115.45 114.3784 5725615 8783
6-May-14 114.3 115.85 113.95 114 114.2146 1389580 5899
5-May-14 114.55 115.05 113.6 114 114.0099 4827756 4735
2-May-14 117 117 114.3 114.55 115.2226 313128 7095
30-Apr-14 117.5 118.75 115.5 116.25 116.9775 362000 5484
29-Apr-14 118.1 118.8 117.5 117.7 117.9956 612173 3948
28-Apr-14 118 119.45 117.75 118.05 118.3168 296402 4705
25-Apr-14 122.15 122.55 118.5 118.8 119.7312 620120 9599
23-Apr-14 123.8 123.95 121.8 122.15 122.8314 275625 3450
22-Apr-14 124 124.95 123.2 124 124.011 565145 3535
21-Apr-14 124 124.8 123.2 124.55 124.1007 175440 7028
17-Apr-14 122.6 123.4 120.85 123.05 122.6411 529015 4527
16-Apr-14 125 125.8 121.6 122.6 123.5546 398791 5362
15-Apr-14 125 125.85 123.05 125.45 124.3589 321233 4243
11-Apr-14 123.75 125.15 122.4 124.55 124.2039 634272 7533
10-Apr-14 120.65 124.15 120.65 123.75 122.9351 661707 7417
9-Apr-14 120 121.5 119.3 120.65 120.1638 316096 5205
 7-Apr-14 121 122 118.85 119.55 119.5673 141406 3054
4-Apr-14 123 123.15 120 120.55 121.2725 300540 3036
3-Apr-14 124 124.25 121.8 122.95 122.978 261894 3021
2-Apr-14 121.6 124.15 121.6 122.6 122.8874 410584 4192
1-Apr-14 120.2 122.4 119.8 121.85 121.3989 369798 5146
31-Mar-14 122 123.7 118.8 119.95 120.9604 612487 4713
28-Mar-14 117.9 121.5 117.2 120.85 119.3984 521075 6311
27-Mar-14 115.65 117.4 115.35 117 116.7398 699436 4597
26-Mar-14 116.3 116.35 114.55 115 115.074 649646 3730
25-Mar-14 114.7 115.7 114 115.2 114.9573 370848 5943
24-Mar-14 114.5 115.4 112.85 113.95 113.7255 784441 8564
22-Mar-14 115 115 113.9 114.4 114.391 48605 503
21-Mar-14 116 116.3 113.75 114.05 114.8429 234554 3873
20-Mar-14 116 116.6 115.3 115.8 115.9458 310175 1968
19-Mar-14 118 119 115.4 116 117.4794 373077 3910
18-Mar-14 116.8 118.6 116.25 117.85 117.9529 357773 4512
14-Mar-14 116.15 117.25 115.05 117 116.3604 416575 2748
13-Mar-14 117.5 118.15 115.9 116.15 116.9548 368751 3915
12-Mar-14 117.4 117.8 116.45 117.05 117.1485 213549 2293
11-Mar-14 117.15 118.1 116.2 117.4 117.1018 361026 3656
10-Mar-14 117 119.05 115 116.95 116.9383 1040363 7635
7-Mar-14 116.9 117.1 115.85 116.25 116.5656 444481 4307
6-Mar-14 114 117.05 113.7 116.7 115.7752 691349 6122
5-Mar-14 114.5 115 112.65 114 113.6519 473854 7084
4-Mar-14 112.4 114.1 110.9 113.85 112.6036 756018 11280
3-Mar-14 112.6 113.5 111 111.5 111.8749 758383 7066
28-Feb-14 115.8 116.55 112.1 112.6 113.4837 768124 8048
26-Feb-14 116.45 116.6 114.6 115.5 115.5334 573699 5732
25-Feb-14 117.85 118.75 113.95 115.8 115.6212 1753034 18715
24-Feb-14 129.6 129.6 116.6 117.05 118.7252 4666887 31045
21-Feb-14 131 133.4 130.85 132.15 131.5351 86787 1131
20-Feb-14 132.9 132.9 130.75 131.5 131.7303 128717 1167
19-Feb-14 133.55 134 131.95 132.1 132.6479 74953 1028
18-Feb-14 133.65 134.45 133 133.85 133.7907 97043 1291
17-Feb-14 131.6 134.25 131.6 133.65 133.3511 109017 1098
14-Feb-14 130.6 132.8 129.75 132.2 131.947 145559 1909
13-Feb-14 131.9 131.9 129.65 130.15 130.3652 184319 1434
12-Feb-14 132.7 132.7 130.45 131.1 131.7705 751033 2972
11-Feb-14 135 135 131.65 132.7 133.8783 382859 1697
10-Feb-14 136 136.6 133.3 135.7 135.6506 2179368 5558
7-Feb-14 133.85 136.15 132.7 136 135.5675 994380 5337
6-Feb-14 132.75 134.2 130.8 133.75 133.2326 947050 7739
5-Feb-14 130.9 132.8 127.15 132.55 131.6379 1109791 4610
4-Feb-14 125.3 130.7 125 130.25 128.2002 288611 4038
3-Feb-14 126.9 126.9 125.15 126 125.6281 235317 2973
31-Jan-14 126.05 126.9 123.75 126.4 125.187 353134 4283
30-Jan-14 128 130.15 126.35 128.1 128.0945 322749 3395
29-Jan-14 130.3 131.8 127.4 127.85 128.9986 427397 3762
28-Jan-14 129.75 131.55 128.2 128.7 129.2753 258847 3434
27-Jan-14 130.9 130.9 129 129.45 129.6823 252757 2432
24-Jan-14 130.9 131.85 130.55 131.6 131.4272 379453 2196
23-Jan-14 132.2 132.4 130.8 131.1 131.9174 1144279 1208
22-Jan-14 130.5 133.1 130 132.55 132.4597 170463 1873
21-Jan-14 131.8 132.8 129.95 130.75 130.8571 262587 2746
20-Jan-14 131.8 133.4 131.55 131.85 132.1789 99695 1336
17-Jan-14 133 133.65 131.1 131.6 132.6217 157292 2629
16-Jan-14 132.5 134.1 132.5 133 133.3666 986896 1761
15-Jan-14 131.25 132.8 131.25 132.35 132.2499 120168 1513
14-Jan-14 131.2 132.25 131 131.4 131.446 97870 1394
13-Jan-14 131.2 133.5 131.05 132.75 132.4004 122247 1478
10-Jan-14 133.9 134 130.9 131.4 132.5334 165259 2339
9-Jan-14 130 134.1 129.95 133.7 132.6986 386516 5597
8-Jan-14 130.5 132.8 129.3 129.55 130.6729 450864 9183
7-Jan-14 132.1 132.65 129.5 129.8 130.552 365430 4293
6-Jan-14 132.25 132.95 130.5 132.15 131.9018 281447 3127
3-Jan-14 135.1 135.9 131.7 132 133.1095 483517 11359
2-Jan-14 138.55 138.6 134.7 135 136.4889 407895 4831
1-Jan-14 137.4 138.45 136.5 138 137.5345 120935 1455
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
37043950 95928 42.66 3.75 3
17385038 29204 27.26 5.85 5.4
23652937 44923 30.65 2.25 0.4
2.3E+008 1278735 90.45 2.05 0.25
26084238 63388 39.02 2.9 -1.05
23193796 43022 29.84 3.7 0.85
14502052 29449 32.86 4 -2.65
63932736 318095 80.61 3.7 1.3
25194457 62089 39.85 2.1 1.4
44654877 213227 76.36 1.85 0.3
38282568 60559 25.43 3.65 -2.95
42155732 44255 17.02 4.95 -2.8
15530231 31220 33.15 3.4 -1.3
27030559 48827 29.79 4.15 -1.1
41484218 86716 34.73 4.15 0.75
26495448 34689 21.33 3.2 0.1
57137023 118385 33.74 4.1 -1.9
39443062 60244 25.07 3.2 -1.9
1.8E+008 93855 8.72 3.05 0.2
1.1E+008 22895 3.31 2.45 1
21440524 51367 38.54 3.05 -0.3
22681306 24518 17.6 3.55 -2.4
23690957 68611 47.08 2 0.15
30264415 50278 27.2 3 -1.15
36815143 69143 30.71 5 4.3
43723369 66804 24.47 6.65 4.15
33651698 57659 26.88 4.7 -3.15
47335035 121634 40.24 9.8 4.05
17618938 23995 20.86 4.1 -1.05
30061427 54240 28.4 5.45 -4.1
77473520 110631 22.48 7.2 5.85
20393164 26353 19.46 3.35 1.65
17270432 51327 44.6 2.05 -0.6
45296765 216265 71.65 3.35 -2.15
13362674 26239 29.87 2.95 -0.95
30201913 96740 49.66 2.95 -2.2
46869860 68408 22.25 9.4 7.1
13427359 30243 35.01 2.95 -1
42081824 192763 71.28 3.35 1.2
20722295 44369 32.99 2.4 -0.4
31657427 63062 30.81 5.1 -3.15
54497517 87222 25.03 3.9 1.1
40622359 99187 37.57 5.85 3.95
6277232 22102 53.32 2.55 -0.75
43778336 45153 15.78 4.2 -0.15
15740243 35291 34 2.2 0.05
20238025 61453 46.13 1.5 -0.15
17147355 42192 37.17 2.95 2.15
15920315 42440 40.32 2.4 1.45
11070366 29858 40.23 1.55 0.5
12395945 22295 26.82 1.8 0.85
29563918 43999 22.19 2.15 0.7
13662711 35829 38.79 1.25 0.3
41973398 128450 45.02 1.95 0.45
9087710 18545 29.51 1.7 -0.1
27590462 74737 39.23 3.05 -2.15
36859990 103095 41.14 3.55 -1.8
21630842 60547 41.64 2.3 -0.7
45455919 129165 42.83 5.3 -2.95
44848008 96604 32.76 3.45 -0.25
4.3E+008 2740533 95.9 2.25 0
17383684 24347 21.02 3.05 2
36719348 46992 19.18 4 -2.5
32039266 67355 31.6 5.3 -3.45
20888185 35477 25.94 1.5 0.3
21668445 39577 27.77 2.25 -0.95
4.6E+008 2815385 96.93 5.6 -4.65
30098260 53749 28.11 1.65 -0.1
49382766 73539 23.27 2.4 2
33935704 35010 15.93 2.05 -0.3
46675739 215687 70.98 1.85 -1.55
16238144 28890 27.5 4 3.35
22718765 39211 26.76 4 0.5
24467353 77515 48.72 4.65 -3.45
18301828 26308 22.35 3.75 2.45
39628713 58901 23.15 5.3 -4.8
35416327 61338 27.66 2.4 -1.2
36377473 78154 34.39 2.9 0
83196865 266069 51.68 2.95 -1.95
51601596 94168 29.69 3.95 3.5
38884948 48895 20 2.7 0.8
57502791 55956 15.55 2.6 -0.75
63576171 223377 56.19 3.45 -2.5
41359156 107495 41.82 6.1 2.4
30163248 48159 25.33 2.9 1.4
19754080 23401 18.79 2.75 -0.1
32946006 85729 41.57 3.25 -2.6
1.0E+008 333136 53.29 4.4 2.25
98264003 327404 53.68 5.9 -5.1
1.8E+008 631356 58.42 6.35 -4.45
98604128 255985 43.63 4.1 -0.4
1.3E+008 432203 55.17 7.2 5.4
23448614 76633 52.61 1.85 -0.45
62559706 216798 55.83 2.5 1.05
19636666 37692 30.76 1.85 1.1
20383492 25287 19.66 2.4 1.15
94260063 104004 17.7 5.05 -2.35
49981935 121302 39.01 3.15 -0.2
8.5E+008 5101477 97.22 3.1 -1.6
38803646 126941 52.55 3.05 1.8
1.8E+008 1016531 89.01 2.05 0.85
16573639 29362 27.92 2.85 -1.9
27473066 60919 35.36 2.25 -0.95
32819242 68055 32.95 2.45 0.35
17915438 42470 37.45 1.9 0.6
30324417 70244 36.75 3.25 -0.05
44193884 115271 41.44 3.1 1
32742222 96147 46.46 1.8 0.5
27603763 57458 32.73 1.7 0.55
26794297 79108 46.13 3.1 2.2
18851064 41143 34.15 3.9 -2.95
40415802 104452 40.6 2.25 1.1
46259716 124232 41.75 1.75 1
1.5E+009 9066175 97.37 2.2 -0.5
3.2E+008 666319 31.74 17.15 13.9
1.4E+008 792944 88.99 1.8 1.25
20207645 29829 23.24 3.55 -2.55
59366461 161894 43.21 2.15 0
39370870 86500 34.56 3.8 2.65
14470932 16936 17.89 3.45 1.35
26328309 52274 30.1 3.55 1.75
1.0E+008 571894 83.56 3.2 -2.4
41878631 63217 23.54 3.85 -0.9
48891936 128450 41.01 4.35 3
40952065 127184 48.22 5.35 4.8
86291173 441123 77.42 5.35 4.55
17339556 39957 34.12 3.3 -0.9
98099250 542317 83.02 3.4 0
59063481 149851 37.36 5.8 3.1
52687555 101925 28.63 3.35 1.95
21346196 26454 18.84 2.9 0.45
16435899 35268 32.63 3.3 -2.2
24746983 52907 32.86 3.45 2
21675174 49763 34.9 2 0.25
29870148 49261 25.02 4.35 -2.25
48855175 103587 32.2 6.25 4.95
15562808 32332 30.76 1.85 -0.5
11978537 16249 20.23 2.9 -2.2
34038983 54374 24.18 2.45 0.15
53778756 109570 30.69 4.2 2.45
19056790 35340 27.48 2.35 -0.5
22737014 47683 31.07 1.9 0.8
25327429 93761 54.54 1.9 -0.5
44102463 114755 38.2 3.95 2.8
21743404 42789 28.53 1.5 0.55
34369190 81651 34.15 3.75 1.4
1.3E+008 215867 24.31 7.2 -0.65
1.0E+008 124095 17.4 8.1 3.1
18266283 49452 37.93 2.65 -2
23433293 47558 28.54 2.5 -0.45
29749694 70914 33.63 3 2.85
39662159 89037 31.23 3.75 2.05
91508715 552544 82.65 2.4 -1.45
15891106 47784 41.12 2.4 1.75
23202932 47789 27.79 3.5 -1.55
12943922 26792 28.28 2.1 -1.4
23398533 59690 35.06 5.35 -3.95
16564480 32449 27.43 2.2 -0.05
12992950 36433 39.51 1.35 0.75
21008120 52398 35.32 2.4 0.35
32912843 71606 30.91 4.1 0.6
24947985 63270 35.94 3.05 -2.15
54332608 155795 40.96 4.8 3.25
18094964 34305 26.46 3 -0.85
15380979 21016 19.08 2.6 0.3
19617326 26124 18.44 2.75 1.85
22908278 33421 20.11 5.65 -1.85
24893444 40423 22.38 5.3 -1.25
25346078 63303 34.44 4.55 1.25
1.6E+008 56614 4.99 4.5 -3.55
14676140 51611 49.47 1.25 0.4
17685446 52847 41.99 3.5 0.3
19161167 42188 30.69 5.9 -3.9
21139328 44770 30.26 3.95 3.1
20371938 51369 35.66 2 -0.1
26601585 73062 38.67 2.7 2.2
42335645 151926 49.57 3.85 1
68480603 376124 75.45 1.8 1.15
31373735 105983 45.46 3.3 1.25
26896368 69905 34.61 3.4 2.6
35944087 94302 34.16 6.3 5.45
29085068 83041 35.95 1.85 -0.25
14973635 47793 40.34 2.2 -1.45
25473703 41259 20.9 5.35 -4.95
11002976 23096 27.42 1.8 1.05
22597247 61418 35.23 2.5 1
18473042 61029 43.05 3.55 -0.9
16223743 31959 25.37 3.5 1.05
21141392 76641 46.61 3.15 -2.7
21356994 62755 37.78 2.9 2.05
13217243 48376 46.57 1.3 -0.85
71083579 332322 59.99 2.1 0.4
50393167 213219 53.94 2.1 0.5
7036429 17759 32.15 1.9 1.4
12799582 36601 36.45 2.35 -1.2
15536934 54121 44.4 1.8 1.2
12007547 38687 40.95 1.7 -0.1
9874690 25292 32.48 1.55 0.3
15435019 26860 22.13 3.05 -0.7
26480998 141017 67.84 1.5 0.45
13629938 26914 25.01 1.45 -0.6
33009950 84167 32.4 3.45 0.15
26392940 62208 29.61 3.5 -1.5
55439217 262432 60.01 2.8 -1.6
60438244 289725 60.49 4.75 3.3
30710682 114782 45.49 3.3 2.5
77750094 297662 45.8 4.1 -1.65
1.3E+008 644136 61.73 3.75 1.6
4.1E+008 2376347 69.06 2.3 1.6
71924231 222824 37.27 3.75 -3.2
82475154 344211 51.8 2.35 0.8
12632493 26489 26.82 4.4 -2.95
14789842 26716 23.37 3.45 1.75
19863542 59283 38 4.85 -1.6
30297338 46600 19.63 4.2 -2.5
54647445 78990 18.55 6.75 1.8
25656870 93318 45.76 3.65 -0.05
24955266 50433 24.93 5.4 2.95
20603126 37864 22.6 6.15 -5.1
2.4E+008 1780498 93.71 2.5 -0.95
23494598 52251 27.72 5.3 3.7
27524834 73389 33.23 3 -1.1
35129585 85992 30.66 3 -2.3
40382589 96004 30.02 6.4 -4
36226812 89100 32.28 6.1 -4.25
25332949 45841 24.72 7.35 -5.75
44849916 144747 45.57 4.25 -0.15
64168571 46883 10.48 6.15 -1.8
24932136 64486 37.36 1.75 0.1
30408342 51294 23.99 5.4 4.45
19998776 56683 39.06 2.6 -1.25
21785833 51232 32.25 5 3.95
16194522 35814 29.54 2.85 0.65
39329649 124309 41.87 3.5 -2.15
13569743 32032 32.2 3.45 0.5
24491192 50221 27.84 5.05 -1.95
29255378 73664 35.07 8.2 -7.4
22650646 30311 19.09 3.8 0.75
41796959 67894 23.43 5.6 -1.25
33682991 67670 29.06 3.9 3.4
35907594 90436 35.51 5.7 2.25
23336158 60964 36.3 3.3 0.6
29667953 75181 35.16 3.4 -2.25
23995444 52904 31.17 2.9 -0.2
17584977 26211 21.43 3.45 -1.65
25745196 55790 31.3 4 -0.15
25628203 48039 27.12 2.35 -1.1
16257937 30093 26.95 2.35 0.65
24442563 45603 27.17 2.85 0.25
52449409 88792 24.73 4.9 0.5
48723878 172377 50.39 5.65 4.75
11707155 23307 27.71 1.15 -0.15
22785935 56303 34.33 2.35 1.55
31051379 50106 22.19 1.55 0.45
16280410 36681 30.77 2 0.6
24404047 48688 27.32 2.6 0.25
9.7E+008 6976522 97.51 2.4 1.3
24343441 85575 47.11 3 0.95
8864479 20390 30.31 2.5 -1.6
14486460 35862 32.84 1.7 0.75
20432242 57328 37.15 2.2 -1.1
54643765 289018 70.35 4.8 4.35
21388297 73225 44.74 3 -0.8
2.9E+008 2159578 96.2 1.7 -0.25
16661342 28139 21.84 2.85 -0.2
11811448 27769 30.98 3.55 -3.05
56918607 256350 60.42 2.4 0.45
15735275 44248 37.26 1.75 1.15
9878284 31064 41.6 1.9 1.65
12771280 32252 33.22 3.45 -2
15077417 32372 28.56 1.65 -1.35
15524868 45643 38.93 2.75 0.85
8257981 24897 39.79 3.35 -2.85
18003595 48900 36.11 2.85 -2.1
34183764 125331 49.15 1.35 -0.55
13782485 30487 29.49 2.25 0.35
26587194 57985 29.22 3.95 2.1
10408427 26851 34.06 2 0.25
13011357 35983 36.2 1.8 0.15
39841527 229937 75.71 5.5 3.35
11880157 34479 38.32 3.35 -1.25
12045758 19992 21.86 4.2 -3.3
15884542 36119 30.3 2.5 -0.45
40013877 56260 19.17 4.8 -2.9
48269359 77257 21.76 3 2
22748917 26221 15.59 2.15 -1
72840600 183669 34.3 4.55 1.85
27588356 38072 18.13 3.55 -0.2
1.1E+008 134185 15.7 9.45 3.7
1.0E+008 121797 15.21 3.95 -2.2
18522740 26619 18.73 3.9 -2.45
37621319 83840 29.5 2.2 0.05
20867578 32417 20.56 2.1 -0.6
29535637 60173 27.05 2.8 0.9
49333470 82309 21.59 4.25 2.1
21088322 32955 20.08 3 0.8
12220245 31250 32.47 1.6 0.3
28346035 67003 30 2.6 0.6
12477804 31094 31.35 2.15 -1.3
15053683 26569 22.43 2.8 -2.2
12334006 22936 23.72 1.4 0.3
22370281 69688 39.46 2 1.3
18620809 56254 38.15 1.6 -0.7
31886177 85879 34.01 2.95 -2.05
28852372 85332 37.44 2.7 0.75
67042343 256035 48.81 5.3 -2.05
21579496 31738 18.65 4.5 3.9
31101878 82988 33.27 2.45 -1.05
20549605 34269 20.41 3.2 1.75
28273348 66671 28.48 3.8 0
13095132 18655 17.37 2.8 -0.9
32178137 53253 20.1 2.5 -0.85
29580643 34840 14.36 3.85 1.95
38040163 114797 37.18 7 -6.05
20274779 37129 23.12 2.75 0.75
23038959 44127 24.64 4.2 -1.05
24187440 47091 24.7 3.45 0.8
26813080 46549 22 4.6 0.85
26749734 47992 22.19 6.1 3.95
10502706 22060 25.12 1.9 -0.95
14024345 32905 27.99 2.95 -1.7
39274032 137488 41.72 5.9 3.85
23215308 51395 25.48 3.1 1.55
19948602 39877 22.62 4 -3.15
30526371 61535 23.2 5.7 -4.45
22110820 45600 24.28 3.3 0.95
23765919 60660 29.99 5.1 -4.35
21342957 39372 22.34 2.95 -0.8
32765153 28007 10.43 3.1 -1.65
35350930 60558 20.97 4.9 0.5
31421802 99543 37.87 3.9 -1.05
20122779 31960 19.14 6.35 -0.25
91120682 132633 16.61 14.95 4.3
68426559 146477 25.19 9.25 -7.1
29811487 62433 25.81 3.85 -2.25
41651720 176961 53.43 2.5 -0.95
17291023 53384 39.04 1.5 -1.2
16247100 30535 23.95 2.25 -1.7
15741076 24526 20.05 2.2 -1.95
15193991 40734 34.63 2.2 1.45
21902503 48139 28.14 2.1 -1.35
23623923 69605 37.9 3.85 -3.05
28451254 79506 36.51 2.6 -0.7
25440704 101998 53.17 3.75 -1.7
20653628 62460 40.86 3.2 -1.25
23469981 41039 23.85 2.65 -1.35
19437652 50608 35.43 2.25 1.1
17649490 41589 31.75 2 -0.05
16375108 46076 38.11 1.7 0.1
69908075 435155 84.84 2.35 -1.1
50962758 112940 30.39 3.4 0.5
23975334 55423 31.32 4.1 -3.45
4.3E+008 3073336 97.15 4.4 2.85
21493557 53935 34.43 5.75 -3.3
14791944 35494 33.07 1.85 -0.5
17537780 58274 45.76 1.6 1.25
17674250 51343 39.68 3.6 3.2
14022606 45155 43.57 1.05 -0.35
10034783 25557 34.52 1.2 -0.35
13177489 33131 33.94 1.45 0.4
14579187 45703 42.09 2.15 1.2
11776936 34361 38.95 1.2 -0.75
14986482 45315 40.33 1.95 1.15
24306497 64339 34.74 4.2 3.1
78379233 385552 63.37 3.65 -1.15
16926018 55054 42.95 2.1 -1.65
24015672 41674 23.01 2.3 -0.05
42046855 133667 42.91 4.3 -3.95
20746769 55777 37.07 1.65 0.95
28758823 83363 40.26 3.6 1.85
13547085 31070 31.69 2.05 -1.35
19539735 34637 24.5 2.4 0.2
21171779 40329 26.17 2.25 -0.7
32537150 93688 39.62 4.05 2.15
15138281 34778 31.37 2.7 1.65
24672028 56190 31 2.15 -1.3
14410087 27107 26.05 4 -2.2
23500069 51808 30.36 3.9 2
14423788 40927 38.78 1.45 -0.4
11495066 31208 37.05 1.75 -0.2
8934016 19506 29.89 1.75 -0.55
62537231 411138 90.08 1.25 -0.65
14205949 45208 43.46 2.5 1.95
10879252 20173 25.12 1.75 -0.7
81951413 534078 88.95 2.15 -1.4
11037810 25008 31.25 3.55 -3.3
12396701 35310 39.88 1.8 1.05
10366576 30593 40.86 2.5 -0.45
14333035 47107 45.71 2.5 -1.9
25341885 75176 41.38 5.15 3.15
17371730 55364 43.74 3.3 -2.65
32719281 83670 35.38 3.5 0.25
23122850 60037 35.79 3.75 -1.8
21538777 83263 53.5 2.55 1.85
1.3E+008 324473 34.73 4.85 0.7
13773452 22962 22.49 1.5 0.4
22252558 83482 50.11 4.9 0.8
17911369 68225 50.55 2.5 -1.9
14330343 58388 54.86 1.9 -1
22721637 82142 48.81 2.45 -0.05
14548367 35712 33.2 2.75 -2.1
30750131 131843 58.54 3 -2.2
34105307 128675 51.52 2.3 -0.5
29050468 96945 45.42 2.4 -0.95
35828689 83083 31.82 5.7 -2.95
43741374 101502 32.48 5.85 -1
76846605 129997 23.21 8 -4
2.5E+008 1698784 94.76 4.7 -3.4
23558771 51468 31.4 3.9 2.55
29089711 71861 35.36 2.9 -0.95
15750795 26768 24.4 3.3 -0.85
40562265 119035 42.51 6.85 -5
21732828 53110 36.73 3.85 -1.85
19089622 56674 44.9 3.4 0.35
20419774 47523 35.1 2.45 -0.95
16741144 22855 20.72 2.25 -0.1
13184261 24471 27.95 5.1 2.55
24088474 33574 21.02 5.35 -1.75
16829290 30388 26.97 3.2 0.15
33579774 88806 39.68 4.9 -4.25
48219962 172732 54.53 3.4 -1.15
29411360 47482 24.76 5 -3.3
46889410 160194 53.4 6 -3.6
39375179 123423 49.44 2.8 2
21509050 47523 34.3 2.85 0.2
84708448 318784 59.25 4.45 -2.3
26249785 48739 28.92 4.9 1.25
17966908 29795 25.93 4 -1.8
57413939 181276 49.29 4.1 0.05
51182106 139316 42.14 3.7 -1.3
60683109 134323 34.16 5.15 3.5
54114952 177486 49.11 5.05 4.05
29638540 68179 34.11 2.8 0.9
1.7E+008 616132 52.6 3.6 -1.25
2.7E+008 994987 54.63 2.4 1.5
34615592 94889 39.86 2.9 1.1
1.7E+008 742112 62.63 4.45 -1.65
95379857 265410 41.45 8.05 -6.35
54877573 143263 39.63 3.6 1.1
1.4E+008 633237 66.9 5.05 4.7
4.4E+008 1940432 63.6 5.35 1.5
2.9E+008 1035953 55.54 5.5 1.25
2.2E+008 852870 59.88 7.9 -5
1.6E+008 838005 84.08 3 2
47283673 109201 36.02 4.9 -3.1
86430370 308276 56.92 2.6 -0.45
1.7E+008 341114 32.22 11.6 5.45
64314103 135597 32.21 6.15 4.55
28586670 49211 25.93 3.95 -1.9
29331253 75015 39.19 6.5 -5.9
25010223 55157 34.58 3.25 0.65
64486544 227996 56.04 4.05 -1.65
52070398 171157 52.18 2.1 -1.6
1.8E+008 873385 76.68 4 2.55
1.3E+008 218736 25.51 9.4 -4.35
1.5E+008 284826 29.21 7.25 5.95
2.0E+008 574720 43.13 8.5 5.65
43870269 86533 29.05 2.9 -0.75
69047012 170830 36.47 3 0.5
35528839 101793 41.77 2.3 0.05
40873882 87251 31.16 3.1 -1.6
41517784 98098 34.29 4.8 0.3
61755517 149593 35.44 3.65 1.45
32535479 101886 45.02 2.2 1.05
22491265 56599 35.89 1.7 0.75
29138484 92785 45.1 2.45 0.25
4.8E+008 3243111 93.95 3.55 2.45
46505080 168149 50.16 3.55 -2.7
25840969 80809 43.57 1.85 -1.2
37864599 136809 50.52 2.55 -0.25
28490788 98502 49 4.1 -3.2
75246970 373688 70.97 1.9 -1.15
60147870 196809 46.97 2.55 -0.05
30139310 71379 33.76 2.4 -2
2.8E+008 1285418 66.35 5.35 0.8
20064958 45164 31.91 1.45 -0.15
38813777 81598 30.08 3.25 -0.1
30071288 54571 25.89 3.1 -0.7
31335257 81580 36.83 1.9 0.65
46843237 127191 38.21 4.15 -3.3
1.0E+008 564666 81.11 1.9 -0.2
19290754 42394 31.38 1.4 0.75
26122306 63635 34.48 2.6 1.65
23661239 52841 31.21 2.5 0.95
26682950 99105 51.94 2 0.75
13609764 28915 29.49 2.75 -0.55
22303587 67528 42.23 2.15 -1.4
27724265 72490 36.68 3.9 -2.1
35953278 90303 35.45 5.85 -4.8
37814844 143375 54.88 2 0.35
48313712 176199 51.65 3.55 0.05
44864230 146098 46.03 5.85 -4
32810065 82876 36.31 2.95 -1
33815570 108624 46.33 2.25 0.7
20552792 65769 45.68 2.5 -2.1
33698130 94055 40.04 3.5 2.55
19457467 45607 33.1 2.05 1.55
15079848 46765 43.46 1.25 0.3
18152868 44171 33.86 2.05 -0.4
47107593 129549 38.64 5.3 -4.05
71831733 173861 34.1 5.3 2.8
46181914 121010 36.41 3.95 2.75
39174616 122557 42.24 3.45 1.45
1.8E+008 1114566 81.2 4.95 3.45
30726993 90161 37.57 3.1 -0.65
40612992 104913 33.41 7 -5.25
20538277 37283 24.15 3.5 -0.85
30444080 103591 45.28 2.05 -1.3
21843519 54852 33.68 2 -1.7
54707627 232045 57.61 2 -0.3
46272601 174034 51.13 5.2 -3.95
25745704 78535 42.93 2.4 -1
21665295 40198 26.22 1.45 -1.05
19814396 43928 31.55 2.7 0.4
29733250 53021 25.42 2.65 1.8
14063111 31841 31.92 1.55 -0.55
21956071 74119 47.63 5 -2.7
28296839 71007 35.68 2.6 2
16710963 43380 36.83 2.35 0.85
70207470 245821 49.45 2.1 1.45
24196960 47417 27.69 4.2 -3.35
14349081 45851 45.64 1.55 0.25
20541655 47730 33.29 2.1 0.25
28189653 100715 51.01 3.4 -2.3
26431045 56154 30.94 4.55 -3.45
43005339 81113 27.75 2.7 0.1
29674499 59304 29 3.25 2.65
63061332 219016 49.64 3.4 0.2
32121291 81356 36.05 1.95 0.3
40455426 107162 38.02 4.1 -3.55
26794111 73102 39.86 2.15 -1.7
23246885 73113 45.7 2.6 1.65
22925725 66635 42.29 2.35 -0.5
42164425 127282 44.27 3.9 -2.3
38379273 119371 46.15 3.25 -2.3
1.2E+008 202047 25.66 4.5 2.4
28363012 65324 33.77 2 1.05
25529806 74456 42.82 3.1 -1.95
23927275 67086 41.05 3.45 1.8
24335209 70456 42.31 3.1 -2.2
12131329 46484 56.36 1.4 -1
29951305 43835 21.53 3.2 -1.25
81340823 167791 30.22 3.2 2.5
44386494 125776 40.39 3.85 2.5
70665707 373768 74.24 2.5 1.85
1.5E+008 667313 63.48 4.05 -2.6
1.3E+008 620177 65.28 2.75 -0.1
69679773 346329 69.3 2.7 -0.7
38825226 93112 33.76 3.8 -1.8
47811885 190066 56.97 2.4 -1.7
1.5E+008 656349 61.88 3.05 2.5
67159394 315077 65.77 3.6 1.6
30069453 84125 38.98 1.8 -0.6
38366498 105596 38.17 1.9 -1.25
42958090 125699 40.59 2.75 -1.8
49034350 113822 32.04 3.95 3.35
62232984 198537 43.54 3.4 -2.6
72192106 160064 30.61 3.4 1.95
37355330 91107 33.44 2.1 -0.2
32358710 112533 47.5 1.85 -1.4
37454102 86928 31.97 2.35 1.05
31777350 83164 35.57 4.7 3.25
39204816 133680 45.35 2.05 0.7
79987462 282836 47.38 4.8 -3.55
44785859 158853 48.6 2.85 -1.85
35587682 120764 46.99 2.55 -2.15
48799392 148127 42.55 2.55 -0.95
29530683 101676 48.1 1.7 -0.65
83761681 294778 49.42 1.85 -0.5
57690704 228872 56.1 3.8 -3.05
64957860 188938 41.35 2.4 -0.35
57668588 104102 25.5 4.2 2.4
65152571 212288 45.5 3.05 -2.15
67691906 296288 61.33 2.5 -0.8
56443015 125300 30.81 2.85 1.4
65481941 299716 63.21 2.8 -2.1
58231336 219268 52.28 4.6 -2.65
37882628 137333 50.94 2.55 -1
1.0E+008 457233 63.45 2.75 -0.35
25369107 66676 37.37 2.1 -0.7
25862283 65657 36.47 3.7 -2.7
75734006 402380 77.04 2.25 0.4
30126192 81075 38.64 2.15 1.55
29375537 55550 26.99 2.9 -0.2
60383463 252954 59.24 3.2 1.75
64171091 209368 45.28 3.1 2.5
85550922 335827 54.55 4.55 3.05
51161979 180654 48.16 4.4 -3.2
99002771 505568 70.39 2.5 -1.5
66681166 315198 66.57 1.9 0.1
29459009 77381 37.09 2.35 -1.95
63997982 218836 48.04 2.7 -0.2
34569496 76360 31.2 2.15 0.45
1.5E+008 616167 57.71 3.8 -3.05
91031613 187100 30.28 5.45 -4.15
73252550 261668 53.41 2.65 0.45
51784547 259623 74.59 2.05 0.05
2.1E+008 1201019 84 3.95 -2
56907599 188586 49.65 2.05 0.6
77308327 317661 61.28 3.15 0.85
1.4E+008 679274 73.19 2.15 1.3
1.5E+008 829022 82.79 3.35 -1.6
1.4E+008 691768 72.33 2.9 0.85
90877037 134743 22.09 5 4.15
1.1E+008 302896 41.3 3.85 -0.4
1.7E+008 588674 50.44 7.2 -3.6
1.8E+008 734107 61.09 4.5 -1.95
3.6E+008 1659952 69.64 6.2 -2.95
2.2E+008 336600 23.55 8.9 0.55
1.2E+008 258262 31.7 4.9 -2.9
1.2E+008 297289 38.93 11 -9.25
1.2E+008 296042 39.23 3.75 2.4
1.1E+008 298289 44.79 4.55 0.2
29025287 59818 32.59 4 -2.45
1.0E+008 219447 33.26 4.05 3.45
71073629 151695 33.21 3 -1.95
60049936 105799 27.31 3.5 2.85
59414165 112682 28.98 3.15 -0.9
75053903 184469 37.84 5.45 -5.05
60681390 136548 35.2 2.6 1.8
67725815 133899 30.63 3.7 2.4
48111766 99769 31.54 1.8 0.85
62154096 129032 31.77 3.15 -1.1
58508046 128118 33.38 3.4 -0.3
1.1E+008 179667 25.44 6.75 -3.65
1.4E+008 303201 32.7 4.6 1.85
1.5E+008 376972 37.76 5.85 -2.65
1.4E+008 305921 33.12 10.15 -7.55
1.0E+008 158239 24.42 4.4 1.55
2.0E+008 438941 34.29 7.45 -5.75
1.4E+008 225350 27.1 5.05 -3.05
2.9E+008 701871 40.52 3.65 -0.9
3.1E+008 879521 46.81 6.15 -0.3
1.4E+008 158101 18.3 4.15 -1.25
5.7E+008 2699448 77.91 3.75 0.9
2.2E+008 266808 19.67 4.85 4.2
3.3E+008 733960 34.79 7.5 -1.35
2.6E+008 615820 36.73 10.5 6.85
1.3E+008 232540 26.91 4.6 0.55
1.2E+008 321054 41.84 5.9 -2.1
1.2E+008 232019 29.19 9.55 -1.8
3.1E+008 646235 34.15 17.4 -6.85
3.0E+008 551987 29.56 6.75 3.35
3.1E+008 787151 38.85 10.1 6.6
5.1E+008 2625957 75.5 4.4 1.5
2.6E+008 502263 28.54 10.45 -7.85
3.4E+008 752266 31.37 14.75 12.5
2.7E+008 706194 34.63 6.95 -1.75
4.4E+008 1527123 44.96 5.8 3.25
1.1E+008 296292 32.99 2.95 0.65
2.8E+008 876587 39.66 8.05 -0.05
82000213 294648 43.18 3.55 2.3
43822477 189898 50.93 3.05 2.05
23095012 68289 34.28 1.5 -0.9
6.5E+008 5206440 90.93 2.6 0.45
1.6E+008 1112215 80.04 1.9 -0.3
5.5E+008 4649021 96.3 1.45 -0.55
36079437 149182 47.64 2.7 -2.45
42345866 168635 46.58 3.25 -1.25
72233739 396319 64.74 1.3 -0.4
35069339 122997 41.5 1.7 0.05
74247709 304968 49.18 4.05 -3.35
33855397 150977 54.78 2.15 -1.65
70084223 411449 72.8 1.75 0
21772221 86146 49.1 1.6 0.55
64878995 272740 51.56 2.55 0.45
49272455 201037 50.41 4.2 -2.4
39948185 168056 52.32 2.8 0.45
78779041 352212 55.53 2.75 0.8
81347039 402738 60.86 3.5 3.1
37983283 131124 20.74 2.2 0.65
16907532 54972 19.44 3.15 -1.45
36447247 146900 48.88 3.15 -2.45
32207191 97718 37.31 2.45 -1.05
50455594 128137 31.21 2.55 1
44893072 144875 39.18 2.6 1.65
74086702 332303 54.25 4.9 -2.05
62215518 234140 44.93 4.3 2.95
81652015 435398 62.25 2.05 1.35
74757379 410247 63.15 1.8 -1.3
42631679 250250 67.48 1.7 0.5
89210920 455573 58.08 2.55 -0.55
5559973 29779 61.27 1.1 -0.6
26936857 143544 61.2 2.55 -1.95
35963475 197911 63.81 1.3 -0.2
43828849 153193 41.06 3.6 -2
42200364 194066 54.24 2.35 1.05
48472854 298222 71.59 2.2 0.85
43127193 155284 42.11 2.25 -1.35
25016941 92480 43.31 1.35 -0.35
42276804 112419 31.14 1.9 0.25
1.2E+008 427266 41.07 4.05 -0.05
51811196 175284 39.44 1.25 -0.65
80041062 387595 56.06 3.35 2.7
53854386 199686 42.14 2.35 -0.5
85130358 320657 42.41 3.2 1.45
84844014 355187 46.83 2.5 -1.1
87169566 349065 45.44 4.45 -3.2
66281423 169351 29.52 2 -0.95
2.0E+008 511651 29.19 4.8 -2.05
5.5E+008 2636573 56.5 13 -12.55
11415535 32664 37.64 2.55 1.15
16955926 57610 44.76 2.15 -1.4
9942358 26660 35.57 2.05 -1.45
12983447 38925 40.11 1.45 0.2
14537542 52215 47.9 2.65 2.05
19206074 37961 26.08 3.05 1.6
24028792 66946 36.32 2.25 -1.75
98964029 513631 68.39 2.25 -1.6
51256500 293477 76.65 3.35 -2.3
3.0E+008 1640171 75.26 3.3 -0.3
1.3E+008 739412 74.36 3.45 2.15
1.3E+008 693853 73.26 3.4 1
1.5E+008 757187 68.23 5.65 1.65
36999993 164616 57.04 5.7 4.95
29562422 165733 70.43 1.75 -0.9
44207778 158543 44.9 3.15 0.35
41342360 138715 42.98 3.8 0.1
55133635 163606 38.28 4.4 -2.45
33462517 114524 44.24 3.35 -1.05
32778109 126687 50.12 1.9 -1.45
49870464 267902 70.6 1.3 0.7
1.5E+008 570109 49.82 1.6 -1.1
22579484 75140 44.08 3.1 2.05
34361366 110001 41.89 2.85 -1.05
13177574 38229 38.35 1.85 0.05
20860326 69492 44.18 2.55 -1.4
1.3E+008 907948 92 1.6 0.5
15892203 50342 41.89 1.55 1.1
12864623 34465 35.22 1.25 0.2
16185549 40261 32.93 2.45 1.55
21902344 63201 38.24 3.1 -2.5
51290114 158453 41 4.15 3.7
58915708 223892 49.66 3.5 -0.95
47707613 221463 60.6 3.15 -2.3
37123355 98492 34.99 2.45 -0.1
64360697 293324 60.66 4.2 -3.1
55673131 263907 64.7 3.9 -3.55
16632729 54464 45.04 1.95 0.6
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 193.8 193.8 190.4 191.45 192.0132 216287 2598
29-Dec-16 189.95 193.2 189.85 191.55 191.4859 1450485 4110
28-Dec-16 189.5 191.8 189.25 189.7 190.3873 1752162 3345
27-Dec-16 191 191 187.6 190.5 189.5067 1710559 3342
26-Dec-16 192 192.3 188.45 189 189.7909 344582 2696
23-Dec-16 196.25 197.35 192.6 193 194.8445 546673 3464
22-Dec-16 203 203 194.5 195.35 196.567 277286 3442
21-Dec-16 199.9 202.35 199.8 201.45 201.5777 594223 2158
20-Dec-16 201.5 201.5 197.5 199.9 199.2739 335965 2542
19-Dec-16 203.5 203.6 200.5 201.45 201.1754 1490006 4584
16-Dec-16 207.9 208 201.15 201.7 202.6323 327896 3729
15-Dec-16 202 208.55 201.45 206.45 204.3573 806822 8085
14-Dec-16 313 313 304.25 305.55 307.4828 3681609 4972
13-Dec-16 315 315 308.7 311.85 311.4713 676464 3977
12-Dec-16 309.2 314.45 309.2 311.3 312.5031 2107619 5865
9-Dec-16 304.4 307.8 304 306.9 305.4215 1331805 4324
8-Dec-16 298.1 303.85 298.1 302.05 301.916 562539 5195
7-Dec-16 299.85 300.3 296.05 297.3 298.8934 652034 3015
6-Dec-16 295.5 299.7 295.5 298.5 298.376 227461 5013
5-Dec-16 290 296.4 289.25 295.3 294.8565 425392 5108
2-Dec-16 292.5 295.55 290.7 291.25 293.6568 480587 4186
1-Dec-16 294.6 298.65 291.05 292.2 295.5566 596894 7206
30-Nov-16 281.95 290.9 281.95 289 287.6388 320253 4141
29-Nov-16 283.75 287.7 281.5 284.7 284.438 783282 5250
28-Nov-16 276 285.4 274.95 284 281.095 449926 4948
25-Nov-16 278 279.75 275.6 278.25 277.2011 340703 3580
24-Nov-16 279.4 280.8 276 277.85 278.6057 126994 2292
23-Nov-16 279.15 281.4 276 279.4 278.9381 834077 4538
22-Nov-16 280.55 283.5 275.35 277.95 278.7162 340136 5512
21-Nov-16 276 278 272.55 275.7 275.5131 234340 5014
18-Nov-16 275 277.5 273.65 275.3 276.3027 565428 5755
17-Nov-16 276 277.6 270.3 273 274.499 327388 3512
16-Nov-16 277 284.25 271 272.35 277.7585 410492 6105
15-Nov-16 268.15 285.4 268.15 275.8 276.5507 399100 6561
11-Nov-16 271.2 278.8 270.4 273.35 274.5457 254252 4991
10-Nov-16 271.2 279.3 271.2 275.9 276.5461 377513 4145
9-Nov-16 257.4 271.2 250.9 269.9 262.455 622513 9271
8-Nov-16 270.9 272.2 265.8 270.8 268.7667 342004 3966
7-Nov-16 280 280 266.6 267.35 270.2463 447244 6319
4-Nov-16 269 271.85 265.05 269.65 269.5923 698672 6893
3-Nov-16 275 275 266.5 267.55 270.1012 616994 12032
2-Nov-16 289 289 276 277.35 279.7815 1635314 11800
1-Nov-16 289.5 290 282.1 289.2 286.3619 384705 5647
30-Oct-16 290 290.65 288.15 289.95 289.7219 173096 2767
28-Oct-16 294.7 294.7 287 287.9 290.7324 1132626 8695
27-Oct-16 291 296.8 284.2 290.55 290.7486 1540219 18424
26-Oct-16 288.9 292.5 286.5 290.15 290.0145 357696 4156
25-Oct-16 293.95 293.95 288 289.1 290.6285 508887 6618
24-Oct-16 279.75 294 278.6 292.9 286.3508 1909385 16076
21-Oct-16 280.8 281.35 276.15 280 278.1077 231357 3320
20-Oct-16 280.1 283.25 278.65 281.5 280.3724 296369 4679
19-Oct-16 276.5 280.3 276.5 278.65 278.68 323449 4495
18-Oct-16 279 281 275.05 276.35 277.214 266438 5216
17-Oct-16 278 280 275.7 278.45 278.1398 253615 4093
14-Oct-16 274 278.5 272 276.55 276.4969 637625 6706
13-Oct-16 268 274.95 265.6 272.05 272.145 1044936 6773
10-Oct-16 267.7 269.95 263.7 267.5 266.1638 342574 3551
7-Oct-16 270.5 273.75 266.9 267.7 271.8555 887473 4470
6-Oct-16 268 273.25 266.65 268.7 270.3318 615217 5462
5-Oct-16 274 275.25 265.7 266.75 269.0207 574489 5807
5-Oct-16 274 275.25 265.7 266.75 269.0207 574489 5807
4-Oct-16 262.95 275 262 273.75 270.0109 886758 11030
3-Oct-16 257.1 262 252.75 260.2 257.0255 986624 4843
30-Sep-16 250 258 250 256.7 255.0132 825713 6599
29-Sep-16 254.95 258.05 248.3 251.2 252.4459 929031 8955
28-Sep-16 250 252.4 245.5 251.6 249.0202 192909 2472
27-Sep-16 250.8 252 246.5 247.5 247.8406 404620 3550
26-Sep-16 258.15 260.5 248.8 250.5 252.382 835799 11335
23-Sep-16 260.15 263 258.05 260.5 261.1877 312769 3936
22-Sep-16 257.55 260.9 257.55 259.45 259.1232 260582 3238
21-Sep-16 257.75 259.25 254.2 256 257.7311 822781 6950
20-Sep-16 254.05 260.4 253.8 257.75 257.9926 607172 6913
19-Sep-16 250 255.35 250 254 254.1856 359191 3681
16-Sep-16 250 252.9 248.15 251.3 250.3421 1528018 6806
15-Sep-16 250 250.05 245.35 247.85 247.7168 454712 3815
14-Sep-16 251 252.4 245.7 248.25 248.5832 355303 3982
12-Sep-16 250 252.7 246.2 251.15 250.8103 959163 5813
9-Sep-16 247.9 256.9 247 254.4 253.4618 1137682 11398
8-Sep-16 249.5 254.7 244.6 246.25 249.0816 1129346 12387
7-Sep-16 240 246.1 238.5 245.1 242.9948 1154491 13370
6-Sep-16 239 241.7 238 239.1 239.5976 424591 3733
2-Sep-16 237 239.95 235.35 238.85 237.5975 383005 4048
1-Sep-16 236.4 238.95 235.2 236.55 236.8496 346806 3705
31-Aug-16 239.9 241.3 235.1 237.05 238.1847 418826 5645
30-Aug-16 238 242.75 237.5 241.7 240.4267 435659 4941
29-Aug-16 238.5 239.35 236.8 237.25 237.6635 127095 1968
26-Aug-16 240.4 240.4 236.15 238.45 237.4815 232542 2013
25-Aug-16 241.9 242.7 237.6 238.25 240.334 179647 2779
24-Aug-16 240 242.95 239.5 240.85 240.8173 342176 3251
23-Aug-16 239 239.6 236.65 238.3 238.9597 4089285 1895
22-Aug-16 242 243.85 238.35 239.35 240.7736 232022 2574
19-Aug-16 242.5 243 240.5 241.95 242.0069 1206195 5237
18-Aug-16 238 241.65 237.7 240.8 238.6916 1592820 5360
17-Aug-16 235.9 238.35 234.4 237.75 236.946 294708 3428
16-Aug-16 235 236.3 232.3 235.1 234.5098 681668 5404
12-Aug-16 232.75 234.35 230.2 233.1 232.7678 452176 5228
11-Aug-16 229.1 231.9 227.45 231.1 229.6114 558564 5175
10-Aug-16 229.85 231 226.4 229 229.5664 1575884 5384
9-Aug-16 228.3 229.8 227.1 229 228.5716 523763 6922
8-Aug-16 226.1 227 224.25 226 225.9081 358981 4753
5-Aug-16 221.15 226.5 220.45 225.8 223.6296 436612 5727
4-Aug-16 223.4 223.4 219 220.1 220.9167 514828 3406
3-Aug-16 223.1 223.1 218 218.8 220.5769 369544 4741
2-Aug-16 218.9 221.7 217.85 221.05 220.1687 354493 4029
1-Aug-16 223 223.7 218 218.85 222.0033 990311 5503
29-Jul-16 221.8 223.9 219.5 219.95 221.8619 621392 5665
28-Jul-16 222.95 225.15 221 221.75 222.8592 428427 5096
27-Jul-16 225.1 227.4 220.35 222.95 223.8188 451372 4430
26-Jul-16 227.15 229.5 223 224.05 226.7104 581795 9105
25-Jul-16 223 227.1 221.9 226.7 225.2794 464388 5685
22-Jul-16 222.25 223.6 220.9 222.45 222.3698 268228 4258
21-Jul-16 225 226.7 221.5 222.6 224.3223 374458 6383
20-Jul-16 221.2 224.5 219.85 223.8 222.4139 1360510 6435
19-Jul-16 218.8 222.6 217 221.15 220.4719 470861 7797
18-Jul-16 230 230 217.3 219 223.3062 596987 9811
15-Jul-16 232 232.55 228.65 230.45 230.5615 439830 6270
14-Jul-16 233.65 234.5 229.35 231 230.1925 900199 6888
13-Jul-16 233.85 241.3 232.5 234.6 237.263 1177802 15713
12-Jul-16 225 229.4 224.9 227.75 227.6401 326411 5070
11-Jul-16 224.15 228 223.6 225.05 224.1575 6670976 9295
8-Jul-16 226 226 222.6 223.6 223.5415 217671 4211
7-Jul-16 230 232 226 226.65 228.2271 256400 3713
5-Jul-16 231.05 236.4 228.4 230.15 232.1543 540592 6320
4-Jul-16 230 235.2 229.95 232.05 233.0584 828607 9765
1-Jul-16 217.3 229.15 216.3 224.35 222.4061 592599 7124
30-Jun-16 215 219.35 214.9 216.3 216.8618 318200 3914
29-Jun-16 212.5 215 212.1 214.2 213.6743 231207 3269
28-Jun-16 211 211.8 209.6 211.1 210.9444 205868 2398
27-Jun-16 209 212.3 208 210 210.4863 492035 3668
24-Jun-16 213.9 213.9 207.15 209.55 209.2876 589417 7024
23-Jun-16 218.25 218.9 214.6 217.8 216.6387 281808 3818
22-Jun-16 218.8 219.3 216.25 218.25 218.3301 702087 3703
21-Jun-16 215.45 218.2 214.95 217.4 216.6102 363576 4696
20-Jun-16 211 214.95 210.2 213.8 213.5315 235280 3875
17-Jun-16 213.05 213.05 210.25 210.6 211.2833 183408 3051
16-Jun-16 213.5 213.5 210.65 211.8 211.6619 236888 2963
15-Jun-16 213.9 214.5 212.6 213.7 213.6628 144904 2166
14-Jun-16 215.05 215.05 211.4 212.95 212.998 155947 2904
13-Jun-16 216.65 216.65 212.5 213.35 213.9511 240123 3197
10-Jun-16 221.05 222.65 217 218.05 220.0495 425513 5171
9-Jun-16 217 222 217 220 219.7626 721812 7558
8-Jun-16 214 217.15 214 215.7 215.8414 344651 5637
7-Jun-16 213.5 213.9 211.7 213 212.8088 215584 3789
 6-Jun-16 213.7 213.7 210.4 211.1 211.8602 166931 2732
3-Jun-16 213.9 214.5 211.35 211.9 212.589 275227 2766
2-Jun-16 210.65 213.8 209.2 212.9 211.7602 305407 3055
1-Jun-16 212 213.35 209.85 210.35 211.5368 335575 3510
31-May-16 215 215.7 210.5 211.15 212.1392 258494 3747
30-May-16 214.2 215.7 213.4 213.85 214.3828 250002 3454
27-May-16 219 219 211.9 213.15 214.953 741569 7513
26-May-16 211.7 221.4 210.85 216.7 215.8125 999874 11347
25-May-16 208.1 210.75 208.1 210.2 209.8802 206733 2298
24-May-16 209.8 209.8 204.8 206.65 206.0474 215005 3108
23-May-16 214 214.25 207.65 208.3 210.1734 215286 3345
20-May-16 211.25 214.5 210.85 212.95 212.9555 312541 4779
19-May-16 213 213.5 209 210 210.9487 624580 7145
18-May-16 210.5 215.3 209.9 214.2 213.4551 450366 6103
17-May-16 205 211.95 205 210.35 209.3801 572290 7092
16-May-16 204.15 204.8 200 202.8 201.8868 841792 8192
13-May-16 206.7 206.8 202.25 204.15 203.9908 749507 8115
12-May-16 209.4 209.4 205.1 206.7 206.4647 321338 5614
11-May-16 206.6 207.1 203.4 205.65 205.7352 450454 6497
10-May-16 210.75 211.15 206.7 208.1 208.3871 291374 3959
9-May-16 209.5 212.3 209.25 211.6 211.0606 222538 3729
6-May-16 210.5 211 207.2 208.3 208.5264 301094 5160
5-May-16 212.4 213.25 210 210.85 211.5379 275930 3177
4-May-16 215.3 215.35 210 210.6 212.544 378900 4211
3-May-16 218.5 219.8 213.05 215.3 216.1588 336106 3961
2-May-16 218.6 220.9 216.1 218 218.5963 279987 3392
29-Apr-16 219 220.9 216 217.9 218.6283 375161 4785
28-Apr-16 224.9 225.3 215.5 216.95 220.8248 496145 7215
27-Apr-16 215 223.5 215 221.65 221.4339 1994277 8990
26-Apr-16 213 215.45 211.1 214.35 212.9632 677945 5322
25-Apr-16 216.15 216.2 211.9 212.15 212.8117 537408 2243
22-Apr-16 213.45 217.2 213 216.15 215.9892 1797528 4015
21-Apr-16 211.5 214.4 211.5 212.85 213.2114 224613 2350
20-Apr-16 208 210.75 208 209.9 209.7825 194873 2729
18-Apr-16 212 212 206.25 207.75 207.6077 261471 3313
13-Apr-16 215 215.5 212.55 213 213.6916 367780 3870
12-Apr-16 208 212.55 207.5 210.3 210.2779 889620 4456
11-Apr-16 207.4 209.35 205.25 207.45 207.1566 392150 5164
8-Apr-16 207.8 209.3 205.25 206.05 207.0739 179210 3237
7-Apr-16 209.5 209.5 206.75 207.8 207.903 777663 5331
6-Apr-16 205.9 207.15 204 205.8 205.1918 347429 4094
5-Apr-16 207 208 204.05 205.55 205.4678 568792 4071
4-Apr-16 208.9 208.9 204.75 207.4 206.5805 293871 5400
1-Apr-16 214.2 214.85 208.25 208.75 209.9154 855749 9535
31-Mar-16 215.45 217.4 212.2 214.75 214.6165 658797 5522
30-Mar-16 213.4 218.9 212.55 217.85 216.6665 294754 4975
29-Mar-16 216 216.1 210.65 212.75 212.3244 614488 5148
28-Mar-16 214.6 218.7 212.45 214.05 214.2367 389261 4256
23-Mar-16 216.15 217.85 211.9 214.55 213.8121 466683 9050
22-Mar-16 217.95 219.05 215.15 216.3 216.3553 993034 5055
21-Mar-16 215 217.75 213.2 217.05 216.3902 1071219 6693
18-Mar-16 213.1 215 212.6 214.55 214.3678 436617 4258
17-Mar-16 209 214.9 208.5 212.55 212.3811 866319 9042
16-Mar-16 207.9 208.7 204.9 206.45 206.4356 354226 2578
15-Mar-16 207 207.7 204.55 207.35 205.3156 1096783 4600
14-Mar-16 208.3 208.9 206.05 208.2 207.6293 532876 5066
11-Mar-16 207.5 207.8 201.9 205.1 202.9217 3455534 12280
10-Mar-16 208.6 209 204.4 205.7 206.4875 1187054 11002
9-Mar-16 201.5 205.9 200 205.1 204.0818 578083 6406
8-Mar-16 203.1 206.4 201 201.9 203.8806 731671 7486
4-Mar-16 199 204.45 199 201 201.8751 1166182 12081
3-Mar-16 196.7 201 194 197.55 197.509 1522913 17182
2-Mar-16 194 197.45 192.5 195 194.913 1025698 13733
1-Mar-16 192.6 194 188.6 191.5 191.0813 1368236 16576
29-Feb-16 217 220.95 192.85 194.1 203.887 1930098 28278
26-Feb-16 216.15 218.35 214.35 215 215.7402 318393 3507
25-Feb-16 213.9 216.9 209.7 215.9 213.2087 250464 3832
24-Feb-16 212 212 208.25 209.85 210.1698 224121 2811
23-Feb-16 216.3 217.65 211.8 214.45 215.0449 321600 3654
22-Feb-16 212 215.1 210.9 214.4 213.2709 288197 3238
19-Feb-16 209 212.15 206.2 211.15 209.082 299664 2850
18-Feb-16 203.9 210.3 203.4 208.85 207.6317 502164 6036
17-Feb-16 201 201.95 197 199.85 199.6962 329670 4171
16-Feb-16 205.9 206.1 198 199.4 201.3778 837786 8154
15-Feb-16 199.6 200.8 194.9 199.9 198.5263 465193 6290
12-Feb-16 200 201.05 188 193.55 194.0528 830530 9775
11-Feb-16 213 213.55 200.1 202.8 205.6628 544996 8181
10-Feb-16 214 215.95 211.1 214 213.8572 168826 2411
9-Feb-16 211.5 219.5 210.7 218.4 216.4597 226791 2780
8-Feb-16 223 223 212 214.6 216.7869 223491 2952
5-Feb-16 220.1 221.85 216 219.95 219.6837 640824 3465
4-Feb-16 217 220.8 216.6 220.1 219.4299 423468 5966
3-Feb-16 214 215.3 210.5 213.1 212.9185 213535 2341
2-Feb-16 222 223.15 216 216.75 219.4102 306202 5486
1-Feb-16 227 227.9 221.8 224.85 224.051 267108 2811
29-Jan-16 221.05 227.65 221.05 226.1 225.0511 256032 3720
28-Jan-16 218.9 220.65 215.35 219.8 218.5407 497765 2715
27-Jan-16 222 222 217.1 218.4 219.8487 397012 4686
25-Jan-16 220.1 221.35 216.6 219.85 219.4021 531102 4833
22-Jan-16 211 217.2 210 216.45 214.5153 474037 6139
21-Jan-16 213.6 214.7 206.25 207.6 208.615 592927 7077
20-Jan-16 215 215 209.4 213.1 211.9563 723090 5787
19-Jan-16 215.35 219.25 211.65 218 216.1458 266182 2984
18-Jan-16 215.1 218.45 211.5 214.9 214.7935 591933 5980
15-Jan-16 224.45 224.45 218 219.55 220.6114 411474 4929
14-Jan-16 220 225.5 216.8 224.65 223.9827 1824721 6003
 13-Jan-16 223 224 217.65 222.8 220.7926 258276 3494
12-Jan-16 225.4 225.5 220 221.5 220.9303 443008 4331
11-Jan-16 225.9 227.3 222.8 226.35 225.4923 246458 3588
8-Jan-16 227.3 231.9 225.4 229.25 228.9158 372651 4949
7-Jan-16 232.7 233 224.25 226.7 227.2778 446136 7123
6-Jan-16 242 242.25 234.55 237.4 238.7301 171768 2176
5-Jan-16 240.05 244.2 239.05 241.8 240.871 1093236 3480
4-Jan-16 242 244.85 236 238.3 240.6915 217274 2881
1-Jan-16 240 243.15 238.2 242.4 241.3152 194154 2319
31-Dec-15 239.95 243.8 235.5 241.9 239.7603 388999 3759
30-Dec-15 240.95 242.8 239.5 239.95 240.2104 438232 2522
29-Dec-15 240 242 237.5 240 239.3308 509060 4725
28-Dec-15 235 241.25 234 239.95 238.2635 505770 3560
24-Dec-15 236.8 239.75 233.5 233.95 236.261 262506 3152
23-Dec-15 231.15 236.5 231.1 235.4 234.4668 237110 3404
22-Dec-15 230.9 232.3 228.5 230.7 230.5688 370291 4410
21-Dec-15 222.5 230.9 221.95 230.3 228.3617 368832 4616
18-Dec-15 224 225 221.3 223.25 222.5245 544364 4715
17-Dec-15 227 227 220.4 224.35 222.6485 515959 5034
16-Dec-15 218.6 227.35 218.1 226.55 224.8837 564814 6211
15-Dec-15 213.8 218.7 213.55 217.85 216.7129 280862 3697
14-Dec-15 212.8 214.65 211.3 213.45 212.9452 300252 4721
11-Dec-15 221 221 215.1 215.5 215.996 874436 4485
10-Dec-15 219.9 220.7 215 219.65 218.9691 302993 4136
9-Dec-15 215.8 217.6 213 217.15 215.4248 385760 4328
8-Dec-15 222.5 222.5 214.1 216.1 217.1833 1385543 8938
7-Dec-15 228 228.75 223.25 224.1 224.1818 576502 5563
4-Dec-15 230 231.2 226.4 227.6 228.2207 256030 3630
3-Dec-15 233 233.7 228.3 229.55 231.1924 240658 3889
2-Dec-15 236.6 238.15 233.4 235.8 235.5232 258091 3128
1-Dec-15 235 238.25 233.25 235.4 236.2236 196549 2604
30-Nov-15 234.8 236.05 230.55 234.3 233.6828 252926 3483
27-Nov-15 235.25 238.45 234.4 235.25 236.1144 184151 2341
26-Nov-15 233 236.75 232 235.2 234.3444 200282 2381
24-Nov-15 233.4 238.15 230 232.85 235.398 282331 4496
23-Nov-15 234.1 235.9 231 231.7 233.2417 153925 1974
20-Nov-15 234 235.8 231.45 233.65 234.1583 192445 2722
19-Nov-15 233.05 233.5 229.4 232.95 232.2116 371452 4802
18-Nov-15 230 232.55 229.1 230.65 230.5545 431334 5271
17-Nov-15 230.4 233.35 226.9 232.4 230.5932 591581 5395
16-Nov-15 228 231 221.5 230.2 225.8952 838368 4884
13-Nov-15 234 234 228 228.8 229.308 485338 6504
11-Nov-15 238 239.35 236.05 236.5 236.6762 229979 1911
10-Nov-15 245 248 235.75 236.95 239.6957 999134 6609
9-Nov-15 245.05 251 245 249.15 248.606 426000 3645
6-Nov-15 250 256.3 248.45 251.9 252.2985 332518 3618
5-Nov-15 251.35 253.9 249.75 251.1 251.9792 594698 5035
4-Nov-15 253.1 254 249.8 251.95 251.3458 230204 3532
 3-Nov-15 245.65 251.7 245.25 251.25 249.5023 313924 3307
2-Nov-15 246.5 248.6 242.1 247.2 244.6519 183917 2735
30-Oct-15 251.2 251.2 244.45 247.85 247.9188 603484 5242
29-Oct-15 254.15 255 250.15 251.2 251.3077 368084 4856
28-Oct-15 247.85 252.45 243.55 251.6 247.6639 315182 4511
27-Oct-15 254.1 254.1 247.1 248.1 248.4985 645642 6695
26-Oct-15 257 260.65 254.4 255.95 257.5784 159167 2394
23-Oct-15 254 261.3 254 257.45 259.4581 244285 4153
21-Oct-15 252.2 257.85 252 253.7 254.7337 160070 2599
20-Oct-15 258.2 258.35 252 253.1 254.4086 161144 3320
19-Oct-15 265 265 256.3 257.95 259.491 174879 2960
16-Oct-15 260 265.1 257 264.35 261.9578 231657 4409
15-Oct-15 255.9 261.05 254.2 260.25 258.7928 201163 3198
14-Oct-15 255 263.25 253.55 255.05 257.0619 350128 5811
13-Oct-15 261.9 261.9 252.6 254.25 255.1388 256463 4186
12-Oct-15 264 267.65 262.1 263.45 264.5165 252774 3596
9-Oct-15 260.5 264.45 260.05 263.15 262.9581 288857 4842
8-Oct-15 260 260 252.55 257.65 256.5273 353553 5654
7-Oct-15 251 259.8 251 256.9 254.5836 841627 10295
6-Oct-15 241.5 248.3 239.7 247.05 245.4527 391001 6087
5-Oct-15 233.9 240.85 229.2 240.2 236.0935 330457 5096
1-Oct-15 230 233.7 228.05 232.3 230.3932 426480 4696
30-Sep-15 227.3 230.85 222.3 229.5 226.1948 426103 6611
29-Sep-15 224.95 227.35 217.65 226.45 222.3643 648967 6870
28-Sep-15 229.15 229.3 224.1 225.2 225.3514 483004 3975
24-Sep-15 237 237 226.75 227.4 229.6317 1639588 9483
23-Sep-15 234 237.5 230 236.15 232.8642 314754 3333
22-Sep-15 241 241.35 233 234.5 235.8205 662512 4691
21-Sep-15 237 239.9 235.2 238.85 238.2213 200864 2502
18-Sep-15 231 240 230.05 238.6 236.1199 540749 6038
16-Sep-15 232.5 232.5 228.3 230.55 230.4368 227356 3151
15-Sep-15 230 231.9 226.1 229.3 229.1471 248790 3309
14-Sep-15 229 230.35 226.25 229.6 228.163 262613 3987
11-Sep-15 228.5 231.7 227.75 228.2 229.2785 483009 4407
10-Sep-15 230 230 223.9 226.65 225.6004 408289 5296
9-Sep-15 233.3 234 229.5 230.6 230.8637 501114 6076
8-Sep-15 226.9 230.45 224.3 229.9 226.3309 645029 4593
7-Sep-15 228.85 228.85 223.85 226 225.6168 258232 4166
4-Sep-15 233.7 233.7 221.35 225.6 224.5696 641490 7908
3-Sep-15 227.5 231.7 226.7 229.45 229.4555 221341 3612
2-Sep-15 235.85 235.85 224.75 225.55 229.3851 450474 8065
1-Sep-15 242 243.35 232 233.85 238.3788 583522 8617
31-Aug-15 249 249 238.2 239.8 244.8049 353079 5556
28-Aug-15 238.1 246.25 238.1 243.55 243.1947 630813 9662
27-Aug-15 230.3 233.65 226.3 230.75 229.9519 317605 4505
26-Aug-15 231.45 236.45 223.6 224.95 230.9283 354291 5216
25-Aug-15 208 235.6 208 230.8 228.4978 670021 8474
24-Aug-15 251.9 252 226.4 227.35 236.3158 1073170 14531
21-Aug-15 252 257.25 251.3 255.95 254.8326 422454 3977
20-Aug-15 260 260 254.4 255.9 255.6739 1001929 6339
19-Aug-15 260 262.8 257.3 260.9 260.3634 616332 6777
18-Aug-15 265.2 266.5 260.1 260.85 263.4629 303130 5996
17-Aug-15 269 270 261.8 264.15 264.2121 539419 6749
14-Aug-15 272.9 273.5 268.25 270.55 270.6252 255222 3354
13-Aug-15 270.9 273.8 266.4 269.8 270.374 1015222 8387
12-Aug-15 270.45 272.4 265.8 269.1 268.8219 402753 3904
11-Aug-15 277.95 277.95 269.9 270.45 273.1173 200389 2998
10-Aug-15 284 284.35 274 275.1 278.5582 275419 4219
7-Aug-15 270.05 283.4 270.05 282.3 278.3713 562765 9036
6-Aug-15 271 273.45 269.75 270.35 271.446 216625 2590
5-Aug-15 270 272 268.1 270.05 269.9669 973895 4203
4-Aug-15 273.45 274 265.25 266.9 267.4827 856375 7577
3-Aug-15 273 277.5 268.35 273.45 273.2607 435822 5404
31-Jul-15 272 276.4 271.1 273.05 273.6233 289193 3579
30-Jul-15 273.8 274.4 270.5 271.2 272.5063 206416 2882
29-Jul-15 270.9 271.9 265.3 269.85 268.6405 220891 3849
28-Jul-15 272.5 273 263.6 269.95 268.9298 611480 8695
27-Jul-15 283 283 270.1 271.4 275.5701 356463 7355
24-Jul-15 284.75 285.9 282 283.05 283.9019 221441 3032
23-Jul-15 285.1 285.8 280 283.8 282.3335 351194 5393
22-Jul-15 282 287.7 282 284.95 285.0676 213738 3611
21-Jul-15 291.1 291.9 280.3 281.35 285.2776 329388 5081
20-Jul-15 293.5 294.9 290.7 291.75 292.0565 177549 2891
17-Jul-15 292.1 294.1 290.9 292.5 292.5733 195173 2782
16-Jul-15 292 294.75 290.2 291.65 291.9118 255591 6963
15-Jul-15 293 295.45 290.15 291.35 292.9806 334409 5485
14-Jul-15 290 292.75 287.85 289.75 290.0802 407813 7992
13-Jul-15 294.25 295.7 287.8 290.85 290.3878 474759 7210
10-Jul-15 302.9 303 291.45 293.85 294.2864 744609 10128
9-Jul-15 303.1 304.35 298.05 299.15 301.0107 312606 4551
8-Jul-15 304.25 307.9 302.05 303.15 304.8346 184846 3402
7-Jul-15 309 309.1 304.1 304.95 306.8534 154975 3457
6-Jul-15 307 309 304.5 308.5 306.7136 130215 2605
3-Jul-15 314.55 314.55 308.75 309.4 310.5454 204257 2889
2-Jul-15 314.9 315.25 309.5 310.35 312.0447 209333 3272
1-Jul-15 309.25 316.9 309.25 313.7 313.5544 192947 3338
30-Jun-15 308.2 311.4 307.7 309.65 309.74 149572 2435
29-Jun-15 308.25 310.75 306.4 308.75 308.7559 121534 2213
26-Jun-15 314 315.6 310.6 313.2 313.0934 107283 1695
25-Jun-15 317.9 320.15 312.15 313.85 314.4679 1028520 3480
24-Jun-15 320.3 322.95 316.05 317.9 320.3721 107474 2200
23-Jun-15 321 323.4 317.6 318.75 320.7107 154607 2721
22-Jun-15 320.5 320.5 314.3 318.45 317.1775 221035 3829
19-Jun-15 312.55 320.5 312.5 318.95 318.4692 216298 4222
18-Jun-15 306.1 314.45 305.75 312.65 311.075 304703 4309
17-Jun-15 305.25 307 303.65 306.05 305.6256 168174 2503
 16-Jun-15 306 306 300.05 304.15 302.8051 133327 2550
15-Jun-15 301.4 306.7 298.75 303.9 303.3219 172919 4032
12-Jun-15 300.1 302.9 299.65 300.45 301.484 153113 2753
11-Jun-15 307.95 308.4 300.65 301.3 303.8029 189774 2672
10-Jun-15 303.9 308.15 302.1 305.5 305.4233 225401 3501
9-Jun-15 304 307 300.05 301.85 303.0833 195163 3487
8-Jun-15 311.7 311.7 305.2 306.35 307.1801 125794 2637
5-Jun-15 301.5 312.2 297.35 308.4 304.5165 489522 7658
4-Jun-15 310.9 311 300.15 301.4 303.5167 361032 7118
3-Jun-15 321.7 323.1 307 308.05 314.6519 495583 5433
2-Jun-15 327.5 327.5 318.4 320.25 322.3882 283419 7084
1-Jun-15 330 330 322.65 324.05 325.6763 169014 3296
29-May-15 318.4 331.95 313.3 329.95 324.6203 571695 9867
28-May-15 335.1 337.15 325 328.1 330.5073 555686 9144
27-May-15 322.25 332.4 320.85 331.25 327.9283 238497 4377
26-May-15 329 330.3 321.55 322.55 324.8462 127834 3078
25-May-15 324.9 330.4 321 329.3 327.8631 293217 5294
22-May-15 323 324.8 319.55 322.45 322.1504 251393 3961
21-May-15 316.35 318.75 314.6 317.6 316.8565 133311 2328
20-May-15 320 320 314 314.8 316.5011 220168 3180
19-May-15 321 321 315.55 316.8 317.2189 251989 4785
18-May-15 319 324.6 319 321.75 322.247 229435 5784
15-May-15 317 319.6 312.9 318.45 316.758 228329 3479
14-May-15 312.5 316.9 309.7 316.25 313.9056 276351 4228
13-May-15 312 317.5 308.75 311.75 311.9723 345063 4524
12-May-15 319.5 320 307.65 309.55 311.541 263751 4694
11-May-15 316.65 320.85 315.5 319.2 317.9717 219204 3446
8-May-15 321 324.25 314.15 315.65 317.9455 413278 11251
7-May-15 329.15 331.5 316 318.7 319.4521 1408473 11477
6-May-15 342 342 325.2 328.35 333.4233 562008 19933
5-May-15 330.7 343 328.6 341.9 337.3447 802060 28279
4-May-15 307 329.3 307 327.65 320.6345 697575 22593
30-Apr-15 306.75 308.8 304 304.6 305.9966 366553 8789
29-Apr-15 307.9 309.65 304.35 306.2 306.4698 216974 7125
28-Apr-15 310.1 313.45 304.6 307.7 308.0951 242181 6649
27-Apr-15 317 317.9 308.05 309.4 311.9111 187409 5642
24-Apr-15 308.5 317.65 308 315.8 312.661 318399 9186
23-Apr-15 314 315.25 307 307.8 310.8175 407407 9981
22-Apr-15 323.9 323.9 310 312.1 313.0522 893173 10558
21-Apr-15 322.5 327.15 318.7 320.45 324.1087 954507 13762
20-Apr-15 332 333 316.45 321.75 324.498 336841 16355
17-Apr-15 328.6 332.65 328 329.9 330.2491 449698 15585
16-Apr-15 320 328.2 318.9 327.5 325.0551 545363 18341
15-Apr-15 312.95 322.85 312 317.2 317.4084 609088 13014
13-Apr-15 314.25 314.25 310.3 311.7 311.7082 186819 4630
10-Apr-15 311.15 315.5 309 309.75 311.6921 291439 7187
9-Apr-15 314.2 315.75 308.45 310.2 310.2828 541757 11427
8-Apr-15 319 319.6 312 312.85 314.4391 272365 8750
 7-Apr-15 320 320.5 315 318.4 318.07 194824 5703
6-Apr-15 307.5 317.8 307.5 317.1 314.0543 305288 8456
1-Apr-15 307 309.25 304.95 306.45 306.8092 229958 6731
31-Mar-15 317 319.6 305.3 306.8 313.6991 279767 10261
30-Mar-15 305 317.2 303.75 314.7 312.618 571553 14209
27-Mar-15 304 308 301 304.1 304.5344 476264 11498
26-Mar-15 310 311.3 301.2 303.8 304.5282 822629 12428
25-Mar-15 315 316.2 308.55 309.65 310.0009 518947 6898
24-Mar-15 311.9 314.9 309.6 314 313.6658 406804 7440
23-Mar-15 311.5 315.25 310.95 314.55 313.8452 270582 7491
20-Mar-15 311.1 312.9 308.4 311.15 309.6229 849909 7854
19-Mar-15 310.1 313.75 309.5 312.15 311.914 733035 8598
18-Mar-15 314 315 308.25 309.2 309.6082 632064 9148
17-Mar-15 312.9 314.85 310.2 313.9 312.2171 331829 6963
16-Mar-15 313.85 314.05 311.3 312.1 312.0546 785061 5525
13-Mar-15 314 316.55 311.5 313.85 313.3011 865552 15118
12-Mar-15 313 313.9 309.15 312.1 311.5629 326980 7687
11-Mar-15 315.25 317.15 309.5 310.35 310.9242 784182 12161
10-Mar-15 317.05 318.05 309 314.75 311.8274 988465 17535
9-Mar-15 319.5 319.8 314.25 316.1 316.4089 709397 10915
5-Mar-15 320 321.55 317.35 319.8 319.3735 267375 6089
4-Mar-15 322 326.7 319.2 320.35 322.1533 532272 11333
3-Mar-15 320.3 325.8 316.85 320.9 321.8187 392049 9776
2-Mar-15 329 329.8 317.9 320.3 323.4653 519660 12352
28-Feb-15 326 332.3 322.2 324.95 327.3489 978968 19650
27-Feb-15 319.5 326 319.45 324.9 323.0608 354111 8928
26-Feb-15 319.8 321.55 315.75 319.15 318.3331 715151 13310
25-Feb-15 316.5 323.35 315.9 317.15 319.4356 430356 11241
24-Feb-15 325.4 326.75 313 315.35 317.4902 633896 18236
23-Feb-15 334 334 324.1 325.05 328.6686 268468 8132
20-Feb-15 334.7 335.8 330.55 331.25 332.532 289443 8767
19-Feb-15 334.4 335.95 330.6 333.6 333.2026 396548 13524
18-Feb-15 341 343.7 332 332.6 337.653 517562 15069
16-Feb-15 337.6 344.9 337.6 340.5 341.1616 406117 15954
13-Feb-15 338.5 343.85 338.5 339.9 340.9495 506446 15732
12-Feb-15 346 351 339.35 346.8 344.067 622759 17316
11-Feb-15 355 355.7 344.65 345.6 346.9758 309049 10165
10-Feb-15 356 359.25 351.2 354.95 355.4858 239597 7265
9-Feb-15 352 357.75 349.75 356.25 355.0915 353151 11793
6-Feb-15 359.95 361.1 347.8 350.95 353.3213 378476 12988
5-Feb-15 369 369 354 355.9 359.4091 263717 9660
4-Feb-15 366 373.7 362.2 368.35 368.9177 802309 23665
3-Feb-15 352.1 361.4 352.1 359.25 358.1024 507863 14551
2-Feb-15 352 357.25 349.05 350 351.2261 240598 8411
30-Jan-15 351.5 355.3 348.3 351.45 351.4364 267272 8380
29-Jan-15 353.5 354.7 347.8 351.85 351.0166 305906 8552
28-Jan-15 351 356 348.9 354.1 351.7994 244556 8047
27-Jan-15 349.3 351.4 346.2 349.65 348.438 263476 6483
 23-Jan-15 353.25 355.6 347.45 348.55 352.1371 320710 8206
22-Jan-15 345.5 353.5 345.5 352.4 350.9656 320381 15086
21-Jan-15 349.15 351 344 345.45 345.8589 453722 7679
20-Jan-15 351 351.3 347.4 349.8 349.6746 199762 5668
19-Jan-15 349.85 352.5 345.9 347.7 349.1254 205440 5636
16-Jan-15 344.5 348.95 343.6 346.25 346.6537 190032 5470
15-Jan-15 346.1 353 342.8 346.05 347.438 487095 13443
14-Jan-15 340 346.1 339 343.85 342.734 358547 9861
13-Jan-15 347 348.2 338.5 339.65 340.5026 552623 13058
12-Jan-15 353.9 353.9 344.5 347.9 347.8481 295383 7353
9-Jan-15 346.15 356.8 336.6 351.05 349.5243 1069820 35528
8-Jan-15 342.5 343.6 335.65 341.6 340.3884 348718 10718
7-Jan-15 332.45 341.7 328.6 338.1 335.6085 996069 18782
6-Jan-15 349.4 349.65 330.85 332.45 338.2875 1007994 23429
5-Jan-15 350 357.8 346.4 353.25 354.238 454791 12527
2-Jan-15 344.15 352.35 344.15 349.25 349.2186 262609 7801
1-Jan-15 340 345 340 344.05 342.8294 175619 4753
31-Dec-14 340.1 344.7 340.1 341.2 342.1776 214015 5272
30-Dec-14 345 346 341 341.5 342.8589 243236 6145
29-Dec-14 345.5 351.25 345 346.55 348.7607 233865 6711
26-Dec-14 345 348 341.1 344.05 343.9765 230929 5309
24-Dec-14 353.7 354 342 344.5 347.0062 363508 8648
23-Dec-14 355.5 358 350.4 352.1 353.6804 197917 6130
22-Dec-14 350 357.7 350 356.9 354.4093 237583 6919
19-Dec-14 346.1 353.55 344.3 349.3 348.9853 358414 10230
18-Dec-14 349.2 351 343.1 345.1 346.8504 346190 10164
17-Dec-14 335 344.85 331 342.75 339.0351 543338 13751
16-Dec-14 338.7 338.7 329.65 335.5 334.4168 512292 13282
15-Dec-14 335 346 335 342.9 341.1636 447837 13021
12-Dec-14 350 351.85 335.75 336.95 341.5301 725165 16618
11-Dec-14 360 360 347.55 349.35 353.4329 428767 16824
10-Dec-14 352.8 361.75 350.05 360.95 358.2459 427980 12140
9-Dec-14 366.8 367.9 351 352.35 357.2042 641438 17289
8-Dec-14 365.5 372 363.9 368.15 368.1209 349139 10159
5-Dec-14 372.4 375 365.2 365.85 368.0718 458186 12825
4-Dec-14 376 378.2 369.3 370.85 374.0605 576632 14829
3-Dec-14 361.5 376.5 360.75 371.9 369.3506 901431 24205
2-Dec-14 365.4 370.35 359.95 361.15 364.6375 454749 13501
1-Dec-14 378 380.05 363.1 364.4 370.0804 484136 16625
28-Nov-14 380 389.25 377.15 379.5 382.7189 389686 12453
27-Nov-14 386 386.3 380.2 382.2 383.8443 323454 6965
26-Nov-14 383 390.6 382 385.7 387.7316 217199 8601
25-Nov-14 379 388.8 375 385.8 381.3939 500769 13324
24-Nov-14 383.5 387.4 378.7 380.7 381.2366 272288 9712
21-Nov-14 383.8 389.35 382.55 383.6 385.6977 217021 7627
20-Nov-14 384.5 389.9 382.5 386 386.0352 214770 7485
19-Nov-14 390 394.4 381.5 384.1 386.9148 492863 11257
18-Nov-14 397 397.9 390 390.7 393.9386 238441 7906
17-Nov-14 394 399 392.65 396.6 396.2145 316717 10785
14-Nov-14 386.5 394.5 385.45 393.35 392.1729 374302 12267
13-Nov-14 396 397.25 383.4 385.45 388.1699 474014 14920
12-Nov-14 395.5 398.7 392.8 393.45 394.8207 232862 7067
11-Nov-14 397.85 399.55 388.6 394.45 393.4752 463217 14149
10-Nov-14 410.5 412.4 393.7 394.55 399.7354 562048 15468
7-Nov-14 402.9 410.5 400.5 409.25 406.1505 328945 13827
5-Nov-14 405.5 406.6 400.25 403.45 402.9902 377583 13788
3-Nov-14 405.1 407.95 403.05 404.5 405.3121 256429 6619
31-Oct-14 398.05 406.6 397.9 405.05 403.2768 490743 11890
30-Oct-14 392.95 397.95 392.95 395.85 396.1807 285035 7460
29-Oct-14 396.7 396.7 391.6 393.45 393.8524 426637 9510
28-Oct-14 397.5 398 389.05 391.8 392.3928 593387 13536
27-Oct-14 405.5 406 393.4 394.75 398.1305 291694 10242
23-Oct-14 405 406 400.8 403.5 403.2686 114569 3940
22-Oct-14 411 411.5 396.65 400.05 400.9839 543203 16864
21-Oct-14 421.8 422 405.65 408.1 411.2151 501018 13710
20-Oct-14 430 432 415.25 418.85 420.5296 1582419 31575
17-Oct-14 398 399.95 392 397.25 396.8082 374183 9348
16-Oct-14 398 408 395 397 398.2072 563904 11981
14-Oct-14 408 409.5 399.9 401.65 403.4698 234160 5075
13-Oct-14 408 408 398.05 406.8 403.9971 222294 4997
10-Oct-14 409 409.75 403.35 404.5 405.8293 223563 4855
9-Oct-14 409.9 414.2 407.95 410.85 411.5216 280977 7992
8-Oct-14 398 407.45 397 406.25 403.9631 217898 6602
7-Oct-14 404.5 405.55 394.1 397.1 398.9056 258369 9899
1-Oct-14 410.8 410.8 401.1 402.65 404.1556 348953 10039
30-Sep-14 407 416 404.85 409.1 410.2728 237835 7681
29-Sep-14 412.5 415 405.65 407.55 410.4218 247364 6294
26-Sep-14 399 413.55 399 412.2 407.6962 421457 10713
25-Sep-14 408 411 395.25 399.65 400.7313 552554 12699
24-Sep-14 407.5 416 402.3 413.55 409.0986 325175 8497
23-Sep-14 422 422 406.4 407.45 412.4824 297775 8321
22-Sep-14 404.5 420.25 402.55 419.1 413.9668 362649 10855
19-Sep-14 417.4 418 402.4 405 410.643 341586 9842
18-Sep-14 407 416 404.3 414.35 413.1683 420538 10714
17-Sep-14 410.8 412.5 404.1 408.2 407.9958 608695 16895
16-Sep-14 425 425 407.1 408.75 412.2659 510701 15165
15-Sep-14 427 427.1 420.6 421.3 423.1505 226037 6879
12-Sep-14 435 435 425.8 429.15 429.9477 297028 9415
11-Sep-14 446.1 447.5 428 429.35 435.119 573591 18185
10-Sep-14 447.7 450.9 443 445.3 445.9779 212569 7188
9-Sep-14 457.05 458.95 443.85 448.85 449.8273 368033 10085
8-Sep-14 447 456 447 454.8 453.2165 569016 18667
5-Sep-14 436 446.2 436 442.5 442.452 371612 9792
4-Sep-14 438 440 431.45 437.6 435.5746 241900 6890
3-Sep-14 448.95 450 435.75 438 440.6878 655952 19321
2-Sep-14 440 445.25 434.25 444.6 441.8085 694219 11704
 1-Sep-14 439.15 441.7 436.45 439.55 439.364 403295 10094
28-Aug-14 429.75 438.8 424.2 435.15 434.1094 614362 15930
27-Aug-14 424.1 429.8 423.6 427.75 426.6305 659993 11505
26-Aug-14 430.85 431.65 412.1 418.1 418.9432 603381 14877
25-Aug-14 429 434.7 427.2 428.75 431.4177 948207 12758
22-Aug-14 428.7 434.15 425.65 426.85 429.6356 450787 17748
21-Aug-14 425 429.8 421.5 426 425.6311 418488 10361
20-Aug-14 435.5 436 421.9 423.8 426.5278 989963 14534
19-Aug-14 435.3 440.35 427.25 435.2 434.3657 1651994 28603
18-Aug-14 412 434.25 410.25 431.8 425.5061 877461 20761
14-Aug-14 398.5 411 393.15 409.95 406.7792 825158 17985
13-Aug-14 409.9 413 400 401.8 405.1186 674318 15494
12-Aug-14 395 407.5 394.8 405.5 403.55 866328 27322
11-Aug-14 397 397.3 391.8 392.9 393.7818 154227 4714
8-Aug-14 395.1 396.05 390.25 394.15 392.9365 223422 8944
7-Aug-14 397.5 403.45 395 400.4 400.6824 421493 8664
6-Aug-14 404.9 406 395.25 396.9 400.1328 313990 11002
5-Aug-14 394.85 406.9 394.2 405 400.8171 636668 18033
4-Aug-14 387.9 393.5 384.75 392.5 390.2388 214191 6898
1-Aug-14 394.9 395.7 385.05 386.25 389.9651 360024 10377
31-Jul-14 400 401.6 393.8 395.35 398.2234 158900 5149
30-Jul-14 394.85 401.8 394.85 398.75 398.8508 213386 8847
28-Jul-14 401.25 403.4 391.65 395.25 397.1209 213148 9265
25-Jul-14 406 407.4 399.2 400.9 402.5545 212696 7197
24-Jul-14 405.45 408.75 402.1 404.9 405.4057 331830 8628
23-Jul-14 412 412 404.35 405.1 406.2288 474115 8494
22-Jul-14 407.5 410.7 406.4 408.8 408.6193 240033 7606
21-Jul-14 408.8 413.3 405.4 406.55 408.4498 216418 6981
18-Jul-14 412.25 414 407.1 410.4 410.2243 298654 8722
17-Jul-14 414 415.8 405.1 413.55 409.8367 665357 21270
16-Jul-14 415 417.7 410 416.1 414.7059 401354 13596
15-Jul-14 405 413.95 404.65 412.5 409.7177 479680 14900
14-Jul-14 398 403.55 394.35 402.3 399.0486 311757 10572
11-Jul-14 405.1 405.1 391.1 395.95 397.5822 551972 15537
10-Jul-14 407.4 415.45 395.15 404.05 406.4387 983148 27064
9-Jul-14 400 408.5 391 404.65 402.2625 643285 18545
8-Jul-14 418.35 419.95 394.5 397.6 404.4286 1109247 28307
7-Jul-14 425 425.7 414 415.15 416.9758 416794 10122
4-Jul-14 417.8 424.25 412 421.9 419.1901 817682 21200
3-Jul-14 429 429.2 417.3 418.2 420.4706 244664 5408
2-Jul-14 426.2 429.9 422.1 426.7 424.7395 672168 12583
1-Jul-14 428.25 429.95 420.4 422.15 425.2878 581403 14912
30-Jun-14 416.85 425.45 415.4 423.7 420.4755 1050906 25620
27-Jun-14 417.1 418.8 408 411.05 412.7953 830145 22990
26-Jun-14 414.7 418.9 406.5 411.1 412.7412 1803297 47341
25-Jun-14 446.8 448 434.25 436.85 438.8609 894476 20700
24-Jun-14 447 449 431.6 443.15 437.7096 1539307 33669
23-Jun-14 421 441.5 419.45 437.05 429.2862 1008085 23377
 20-Jun-14 421.5 429.5 415.3 417.7 424.5901 1100095 18633
19-Jun-14 435 440.5 408.65 420.45 421.143 3011634 56627
18-Jun-14 445.6 453.3 432 443.2 444.5203 781698 23613
17-Jun-14 428 447.4 425.7 444.55 437.1213 852989 23219
16-Jun-14 423 430.7 413.3 427.15 423.0285 621924 21188
13-Jun-14 430.95 433 406 422.45 420.3873 875490 30766
12-Jun-14 429.85 439.9 423.1 428.65 432.9439 701095 18439
11-Jun-14 443 446.5 425 427.05 436.1877 864053 25144
10-Jun-14 455 456 435.7 440.9 441.8899 665890 20557
9-Jun-14 470 472 448 453.3 454.5963 1327808 38621
6-Jun-14 426 467.95 425 464 450.5571 2291175 74636
5-Jun-14 409 428.2 402.4 419.65 413.8611 1167785 20598
4-Jun-14 416.8 419 408.1 411.4 413.6997 874854 18126
3-Jun-14 403 422.8 399 416.8 407.8767 854042 21297
2-Jun-14 380 401 378.4 399.25 392.7454 403854 13742
30-May-14 374.65 388.75 371.45 378.25 382.3515 404733 11874
29-May-14 385 389 370 374.65 379.7942 381541 14723
28-May-14 395 395.8 382.4 384.85 388.6343 257433 7421
27-May-14 406.9 407 390.1 395.65 394.8696 308940 11306
26-May-14 412 424.8 396 405.25 415.7396 646165 18749
23-May-14 397.05 410 392.95 407.5 401.6819 576762 11309
22-May-14 401.9 402.6 392.1 393.05 396.3783 348380 8346
21-May-14 399 402.65 391 398.05 396.3285 451503 11210
20-May-14 420 420 397 399.9 403.4082 524728 18813
19-May-14 395 419.7 389.85 416.4 408.5581 952977 24062
16-May-14 385 415.7 373 384.95 392.6725 1604850 45306
15-May-14 368.6 380 363.75 378.05 372.0873 498490 13588
14-May-14 375 377.9 364.65 368.6 368.8646 338093 8422
13-May-14 363.3 380.05 363.3 372.05 373.0611 619331 17470
12-May-14 347 361 347 358.4 355.9566 458055 13016
9-May-14 335 350 329.1 347.75 338.5787 952743 12648
8-May-14 336.7 339.8 333.1 333.95 336.524 186106 4877
7-May-14 339.5 342.1 334.1 335.5 337.5412 242350 5449
6-May-14 336.55 341.4 335.45 336.95 338.7434 248903 5896
5-May-14 330.9 343.55 327.8 335.45 338.0006 697565 19401
2-May-14 326.1 331.75 322.9 329.1 328.9605 374488 12502
30-Apr-14 319.95 328.75 318.25 325.8 324.2915 214347 10922
29-Apr-14 322 323.45 318.45 320 321.1237 120881 4045
28-Apr-14 320 323 319.25 321.3 321.0792 100954 3453
25-Apr-14 326.5 328.75 320 321.35 323.7192 106796 3585
23-Apr-14 326 332 322.85 325.85 328.838 399150 11525
22-Apr-14 323 331.3 322 326.2 328.0515 382617 8981
21-Apr-14 323 325.5 322.4 323.15 323.8713 143520 4259
17-Apr-14 316 322.9 313.7 322.25 317.4642 260566 8578
16-Apr-14 320.95 321.9 315.65 316.9 318.2224 158519 5159
15-Apr-14 321 321.05 315.95 319.35 318.1843 195974 4812
11-Apr-14 322 324.75 318.2 320.15 321.0379 224537 7065
10-Apr-14 323 324.85 315.7 321.95 319.5637 407458 14345
 9-Apr-14 325 328 319.7 322.45 321.6639 228061 7353
7-Apr-14 324 332 324 325.55 325.9032 72920 2240
4-Apr-14 326.8 330 318.05 325.6 323.1726 418703 5426
3-Apr-14 331 332 322.45 326.1 325.2413 151548 2760
2-Apr-14 325.3 330.9 322.25 329.95 326.7225 278118 4850
1-Apr-14 321 326.5 320.05 323.6 323.6113 174457 3659
31-Mar-14 329.6 335.2 316.45 318.7 323.9869 274542 6235
28-Mar-14 332 333.7 326.35 328.25 329.6921 226359 4674
27-Mar-14 321.4 331.8 318.35 329.4 324.9557 363518 7827
26-Mar-14 319.8 327.7 318.4 325.15 324.3393 233853 4674
25-Mar-14 310.2 321.5 306.6 320.1 313.765 526800 10766
24-Mar-14 310.7 321.95 310.7 321.2 317.3233 324683 7111
22-Mar-14 307 308.8 306.75 308.05 307.7244 25528 669
21-Mar-14 316.3 318.8 306.05 307 309.3236 363299 5359
20-Mar-14 314.3 317.55 309 315.45 313.9199 235154 5567
19-Mar-14 325.9 327.75 313 314.3 318.0048 446062 5152
18-Mar-14 323 331.7 321.45 324.75 328.7869 509708 7372
14-Mar-14 320.75 328.4 320.75 322.7 324.5009 254611 5031
13-Mar-14 315 327 315 324.45 324.257 462649 9133
12-Mar-14 321 321.75 315.5 316.95 318.127 146406 3056
11-Mar-14 318.8 324.7 316.7 322.5 320.4827 571825 8569
10-Mar-14 314.4 325.85 310 319.1 318.4452 452811 8827
7-Mar-14 309 318 305.5 315.45 311.9293 826138 9407
6-Mar-14 302 310 300.95 309 306.2731 255819 6387
5-Mar-14 297.05 303.15 297.05 300.25 300.7554 344990 7694
4-Mar-14 290 297.8 289.05 295.8 294.3962 191605 4437
3-Mar-14 290.9 293.85 287.15 289.85 290.3641 137277 3790
28-Feb-14 282.85 292.85 282.85 291.55 289.4482 802753 10493
26-Feb-14 281.1 285.35 278.1 283.95 282.1313 137171 2857
25-Feb-14 283.5 284.15 279.4 282.05 281.7469 115927 2241
24-Feb-14 277 283.5 276.85 282.05 280.3887 141104 2054
21-Feb-14 276.1 278.85 276 276.9 277.1616 60801 1519
20-Feb-14 276.1 278.9 275.8 276.45 276.9534 58894 1404
19-Feb-14 277 279.5 275.7 278.65 278.061 116923 2993
18-Feb-14 277.3 278.9 271.4 277 275.9282 136640 3487
17-Feb-14 276.25 279.9 272.9 277.25 276.7464 103855 2411
14-Feb-14 275 277 271.15 275.8 273.1168 437874 3676
13-Feb-14 285 285 272.6 273.4 275.5641 187306 4450
12-Feb-14 276.2 283.4 276 282.7 280.6169 197970 5228
11-Feb-14 272.3 276.1 271.3 275.8 274.6513 122662 2807
10-Feb-14 270.7 273.9 269.25 272 271.9691 87362 2339
7-Feb-14 270.95 271.75 267.7 269.25 269.7438 94595 3184
6-Feb-14 270.45 272.65 266.1 267.9 268.9968 147564 3755
5-Feb-14 269 271.5 266 270.15 268.905 125203 3196
4-Feb-14 265.55 269.2 264 268.3 267.2477 126811 5662
3-Feb-14 274.5 275 266.3 268.2 270.4508 181964 6906
31-Jan-14 273.5 276 270.2 275.5 273.4097 181924 5403
30-Jan-14 275.55 278.95 271.5 272.4 274.5978 182829 4439
29-Jan-14 278 278.45 274.05 277.05 276.1997 214026 11076
28-Jan-14 275.85 280.45 275.05 275.5 276.8784 109412 2759
27-Jan-14 276 281.25 275.25 276.9 278.2688 97026 2553
24-Jan-14 285 285.85 281.4 283.25 282.7455 304741 3996
23-Jan-14 289 289 284.1 285.75 285.5897 131950 2874
22-Jan-14 287.9 290.25 285.15 289.6 287.6663 93373 2497
21-Jan-14 287.15 287.8 284.6 286.95 286.4962 85650 2019
20-Jan-14 287.9 291.55 285 287.3 287.5992 135001 3715
17-Jan-14 284.35 291.4 283.25 287.5 288.0746 198860 5175
16-Jan-14 293 294 284 287 288.7737 812248 5900
15-Jan-14 292.7 294.45 288.4 291.3 291.1673 130073 3109
14-Jan-14 292.9 292.9 286.7 290.1 289.6324 129459 3169
13-Jan-14 289 293.85 289 292.15 291.2347 308370 7614
10-Jan-14 282.5 287.75 276.25 283.8 284.1819 354789 8863
9-Jan-14 275 281.4 271.25 280.3 278.5325 366603 8099
8-Jan-14 278 278.75 272.05 273.15 274.8908 199322 6131
7-Jan-14 280 282.65 275.05 276.15 277.437 216293 4405
6-Jan-14 277.75 284.65 277.7 281.1 282.3338 227745 5163
3-Jan-14 283 285.5 275.2 275.8 278.9375 293327 5611
2-Jan-14 289.1 292.55 280 281.25 286.0695 232904 4655
1-Jan-14 288.1 290.4 287.45 288.1 288.8327 82612 1435
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
41529964 78130 36.12 3.4 -2.35
2.8E+008 1095971 75.56 3.35 1.6
3.3E+008 1549376 88.43 2.55 0.2
3.2E+008 1515004 88.57 3.4 -0.5
65398528 195989 56.88 3.85 -3
1.1E+008 257736 47.15 4.75 -3.25
54505287 92054 33.2 8.5 -7.65
1.2E+008 415722 69.96 2.55 1.55
66949055 149492 44.5 4 -1.6
3.0E+008 1284960 86.24 3.1 -2.05
66442320 112369 34.27 6.85 -6.2
1.6E+008 399834 49.56 7.1 4.45
1.1E+009 3460419 93.99 8.75 -7.45
2.1E+008 515051 76.14 6.3 -3.15
6.6E+008 1856251 88.07 5.25 2.1
4.1E+008 1148426 86.23 3.8 2.5
1.7E+008 317408 56.42 5.75 3.95
1.9E+008 512249 78.56 4.25 -2.55
67868895 82873 36.43 4.2 3
1.3E+008 198729 46.72 7.15 5.3
1.4E+008 203020 42.24 4.85 -1.25
1.8E+008 116801 19.57 7.6 -2.4
92117187 94443 29.49 8.95 7.05
2.2E+008 437102 55.8 6.2 0.95
1.3E+008 228294 50.74 10.45 8
94443254 41885 12.29 4.15 0.25
35381252 32975 25.97 4.8 -1.55
2.3E+008 616461 73.91 5.4 0.25
94801429 91379 26.87 8.15 -2.6
64563733 72738 31.04 5.45 -0.3
1.6E+008 208894 36.94 3.85 0.3
89867665 34305 10.48 7.3 -3
1.1E+008 67511 16.45 13.25 -4.65
1.1E+008 89928 22.53 17.25 7.65
69803794 61112 24.04 8.4 2.15
1.0E+008 120907 32.03 8.1 4.7
1.6E+008 133370 21.42 20.3 12.5
91919282 104715 30.62 6.4 -0.1
1.2E+008 92595 20.7 13.4 -12.65
1.9E+008 404133 57.84 6.8 0.65
1.7E+008 202736 32.86 8.5 -7.45
4.6E+008 1110043 67.88 13 -11.65
1.1E+008 97507 25.35 7.9 -0.3
50149707 99633 57.56 2.5 -0.05
3.3E+008 574022 50.68 7.7 -6.8
4.5E+008 411392 26.71 12.6 -0.45
1.0E+008 114122 31.9 6 1.25
1.5E+008 187964 36.94 5.95 -4.85
5.5E+008 1063415 55.69 15.4 13.15
64342170 44242 19.12 5.2 -0.8
83093681 79307 26.76 4.6 1.4
90138775 80165 24.78 3.8 2.15
73860353 84231 31.61 5.95 -2.65
70540424 86413 34.07 4.3 0.45
1.8E+008 123577 19.38 6.5 2.55
2.8E+008 655250 62.71 9.35 4.05
91180813 152334 44.47 6.25 -0.2
2.4E+008 661422 74.53 6.85 -2.8
1.7E+008 111926 18.19 6.6 0.7
1.5E+008 196379 34.18 9.55 -7.25
1.5E+008 196379 34.18 9.55 -7.25
2.4E+008 291805 32.91 13 10.8
2.5E+008 723848 73.37 9.25 3.1
2.1E+008 384213 46.53 8 6.7
2.3E+008 401225 43.19 9.75 -3.75
48038233 83653 43.36 6.9 1.6
1.0E+008 175892 43.47 5.5 -3.3
2.1E+008 379288 45.38 11.7 -7.65
81691416 116524 37.26 4.95 0.35
67522829 83844 32.18 3.35 1.9
2.1E+008 455305 55.34 5.05 -1.75
1.6E+008 242843 40 6.6 3.7
91301195 164101 45.69 5.35 4
3.8E+008 972148 63.62 4.75 1.3
1.1E+008 247630 54.46 4.7 -2.15
88322358 65114 18.33 6.7 -2.75
2.4E+008 595347 62.07 6.5 1.15
2.9E+008 334579 29.41 9.9 6.5
2.8E+008 223311 19.77 10.1 -3.25
2.8E+008 283540 24.56 7.6 5.1
1.0E+008 121671 28.66 3.7 0.1
91001019 94764 24.74 4.6 1.85
82140870 91850 26.48 3.75 0.15
99757930 169737 40.53 6.2 -2.85
1.0E+008 158775 36.44 5.25 3.7
30205843 49105 38.64 2.55 -1.25
55224415 49998 21.5 4.25 -1.95
43175287 54674 30.43 5.1 -3.65
82401895 83042 24.27 3.45 0.85
9.8E+008 3979390 97.31 2.95 -0.7
55864768 68036 29.32 5.5 -2.65
2.9E+008 884320 73.31 2.5 -0.55
3.8E+008 1323108 83.07 3.95 2.8
69829887 123874 42.03 3.95 1.85
1.6E+008 290431 42.61 4 0.1
1.1E+008 187862 41.55 4.15 0.35
1.3E+008 274876 49.21 4.45 2
3.6E+008 1307958 83 4.6 -0.85
1.2E+008 293700 56.07 2.7 0.7
81096702 128288 35.74 2.75 -0.1
97639362 153005 35.04 6.05 4.65
1.1E+008 80398 15.62 4.4 -3.3
81512859 123377 33.39 5.1 -4.3
78048260 86976 24.54 3.85 2.15
2.2E+008 778266 78.59 5.7 -4.15
1.4E+008 244536 39.35 4.4 -1.85
95478889 162674 37.97 4.15 -1.2
1.0E+008 175003 38.77 7.05 -2.15
1.3E+008 236971 40.73 6.5 -3.1
1.0E+008 163618 35.23 5.2 3.7
59645818 80352 29.96 2.7 0.2
83999283 95321 25.46 5.2 -2.4
3.0E+008 1085288 79.77 4.65 2.6
1.0E+008 105535 22.41 5.6 2.35
1.3E+008 240500 40.29 12.7 -11
1.0E+008 108918 24.76 3.9 -1.55
2.1E+008 313053 34.78 5.15 -2.65
2.8E+008 386924 32.85 8.8 0.75
74304231 97266 29.8 4.5 2.75
1.5E+009 6361616 95.36 4.4 0.9
48658499 50467 23.18 3.4 -2.4
58517439 96841 37.77 6 -3.35
1.3E+008 126821 23.46 8 -0.9
1.9E+008 242713 29.29 5.25 2.05
1.3E+008 227285 38.35 12.85 7.05
69005414 117674 36.98 4.45 1.3
49402987 64498 27.9 2.9 1.7
43426694 69408 33.71 2.2 0.1
1.0E+008 246929 50.19 4.3 1
1.2E+008 213482 36.22 6.75 -4.35
61050517 47179 16.74 4.3 -0.45
1.5E+008 415304 59.15 3.05 -0.55
78754257 143817 39.56 3.25 1.95
50239693 66943 28.45 4.75 2.8
38751042 77601 42.31 2.8 -2.45
50140157 78825 33.28 2.85 -1.7
30960597 59880 41.32 1.9 -0.2
33216398 53670 34.42 3.65 -2.1
51374581 82094 34.19 4.15 -3.3
93633903 101386 23.83 5.65 -3
1.6E+008 335501 46.48 5 3
74389951 87414 25.36 3.15 1.7
45878176 72958 33.84 2.2 -0.5
35366029 56242 33.69 3.3 -2.6
58510232 86380 31.39 3.15 -2
64673047 82224 26.92 4.6 2.25
70986466 97507 29.06 3.5 -1.65
54836721 59218 22.91 5.2 -3.85
53596141 78438 31.37 2.3 -0.35
1.6E+008 206763 27.88 7.1 -5.85
2.2E+008 221076 22.11 10.55 5
43389159 42767 20.69 2.65 2.1
44301221 63107 29.35 5 -3.15
45247391 60680 28.19 6.6 -5.7
66557339 74928 23.97 3.65 1.7
1.3E+008 326597 52.29 4.5 -3
96132923 156462 34.74 5.4 3.7
1.2E+008 184000 32.15 6.95 5.35
1.7E+008 402760 47.85 4.8 -1.35
1.5E+008 397011 52.97 4.55 -2.55
66344953 81042 25.22 4.3 -2.7
92674230 205743 45.67 3.7 -0.95
60718572 75680 25.97 4.45 -2.65
46969010 51773 23.26 3.05 2.1
62786055 97048 32.23 3.8 -2.2
58369653 74205 26.89 3.25 -1.55
80532939 143336 37.83 5.35 -4.7
72652264 72948 21.7 6.75 -3.2
61204116 73805 26.36 4.8 -0.6
82020818 65293 17.4 4.9 -1.1
1.1E+008 118699 23.92 9.8 -7.95
4.4E+008 1554582 77.95 8.5 6.65
1.4E+008 441024 65.05 4.35 1.35
1.1E+008 437702 81.45 4.3 -4
3.9E+008 1587741 88.33 4.2 2.7
47890044 68907 30.68 2.9 1.35
40880954 63670 32.67 2.75 1.9
54283385 93321 35.69 5.75 -4.25
78591486 185011 50.3 2.95 -2
1.9E+008 566275 63.65 5.05 2.3
81236480 145734 37.16 4.1 0.05
37109714 45575 25.43 4.05 -1.75
1.6E+008 620323 79.77 2.75 -1.7
71289574 167555 48.23 3.15 -0.1
1.2E+008 327961 57.66 3.95 -1.45
60708014 80871 27.52 4.15 -1.5
1.8E+008 449279 52.5 6.6 -5.45
1.4E+008 294042 44.63 5.2 -0.7
63863322 97318 33.02 6.35 4.45
1.3E+008 344035 55.99 5.45 -3.25
83393991 182420 46.86 6.25 -0.55
99782471 237252 50.84 5.95 -1.6
2.1E+008 735126 74.03 3.9 -1.65
2.3E+008 739074 68.99 4.55 2.05
93596611 264800 60.65 2.4 1.45
1.8E+008 401769 46.38 6.4 3.55
73124851 186659 52.69 3.8 -1.45
2.3E+008 814164 74.23 3.15 0.35
1.1E+008 260477 48.88 2.85 -0.1
7.0E+008 2752877 79.67 5.9 -2.4
2.5E+008 388066 32.69 4.6 -2.9
1.2E+008 167255 28.93 5.9 3.6
1.5E+008 307125 41.98 5.4 -1.2
2.4E+008 270112 23.16 5.45 2
3.0E+008 303484 19.93 7 0.85
2.0E+008 178262 17.38 4.95 1
2.6E+008 332557 24.31 5.4 -1.1
3.9E+008 580137 30.06 28.1 -22.9
68690176 114927 36.1 4 -1.15
53401107 44901 17.93 7.2 2
47103461 27505 12.27 3.75 -2.15
69158450 64212 19.97 5.85 -1.85
61464040 91687 31.81 4.2 2.4
62654336 75900 25.33 5.95 2.15
1.0E+008 100554 20.02 6.9 4.95
65833847 66236 20.09 4.95 -1.15
1.7E+008 302012 36.05 8.1 -6.5
92353044 135566 29.14 5.9 0.3
1.6E+008 165277 19.9 13.05 -6.45
1.1E+008 139175 25.54 13.45 -10.2
36104654 26381 15.63 4.85 0
49091109 49957 22.03 8.8 6.9
48449919 70240 31.43 11 -8.4
1.4E+008 315679 49.26 5.85 -0.15
92921540 114592 27.06 4.2 3.1
45465548 57748 27.04 4.8 -0.9
67183839 127386 41.6 7.15 -5.25
59845810 62830 23.52 6.1 -2.15
57620278 46981 18.35 6.6 5.05
1.1E+008 278038 55.86 5.3 0.9
87282561 159617 40.2 4.9 -3.6
1.2E+008 226642 42.67 4.75 -0.25
1.0E+008 176417 37.22 7.2 5.45
1.2E+008 212181 35.79 8.45 -6
1.5E+008 390450 54 5.6 -1.9
57534124 96423 36.22 7.6 2.65
1.3E+008 314262 53.09 6.95 -0.2
90775871 184698 44.89 6.45 -4.9
4.1E+008 263470 14.44 8.7 4.65
57025426 46614 18.05 6.35 -0.2
97873876 204559 46.18 5.5 -3.9
55574374 44361 18 4.5 0.45
85305708 69183 18.57 6.5 1.95
1.0E+008 106427 23.86 8.75 -6
41006194 28867 16.81 7.7 -4.6
2.6E+008 882195 80.7 5.15 1.75
52296002 35477 16.33 8.85 -3.7
46852302 50677 26.1 4.95 2.4
93266514 182489 46.91 8.3 1.95
1.1E+008 278288 63.5 3.3 -1
1.2E+008 252953 49.69 4.5 0
1.2E+008 282886 55.93 7.25 4.95
62019940 59149 22.53 6.25 -2.85
55594424 92393 38.97 5.4 4.25
85377543 166997 45.1 3.8 -0.2
84227085 116797 31.67 8.95 7.8
1.2E+008 331315 60.86 3.7 -0.75
1.1E+008 189203 36.67 6.6 -2.65
1.3E+008 236905 41.94 9.25 7.95
60866417 82207 29.27 5.15 4.05
63937223 130227 43.37 3.35 0.65
1.9E+008 623093 71.26 5.9 -5.5
66346091 106094 35.02 5.7 -0.25
83102252 4.6 1.35
3.0E+008 841791 60.76 8.4 -6.4
1.3E+008 291298 50.53 5.5 -3.9
58431357 61969 24.2 4.8 -2.4
55638289 99378 41.29 5.4 -3.45
60786427 90961 35.24 4.75 -0.8
46429508 28627 14.56 5 0.4
59104453 70214 27.76 5.5 -0.5
43480702 21450 11.65 4.05 0
46934973 47400 23.67 4.75 2.2
66460166 68785 24.36 8.15 -0.55
35901731 33831 21.98 4.9 -2.4
45062591 52820 27.45 4.35 -0.35
86255447 165250 44.49 4.1 -0.1
99445986 176986 41.03 3.45 0.65
1.4E+008 251222 42.47 6.45 2
1.9E+008 573339 68.39 9.5 2.2
1.1E+008 325917 67.15 6 -5.2
54430563 127374 55.39 3.3 -1.5
2.4E+008 627308 62.79 12.25 -8.05
1.1E+008 226075 53.07 6 4.1
83893792 143813 43.25 7.85 1.9
1.5E+008 261703 44.01 4.15 -0.25
57860815 119260 51.81 4.2 -1.15
78324754 131828 41.99 6.45 5.6
44995642 80281 43.65 6.5 0.7
1.5E+008 353560 58.59 6.75 -3.35
92502349 158398 43.03 4.85 -2.95
78059209 42150 13.37 8.9 3.75
1.6E+008 328430 50.87 7 -6
40997986 34808 21.87 6.25 -1.05
63381732 90209 36.93 7.3 3.45
40775227 50959 31.84 5.85 1.5
40996418 59513 36.93 6.35 -5.1
45379535 49305 28.19 8.7 -7.05
60684351 68648 29.63 8.1 4.35
52059530 58753 29.21 6.85 4.35
90004575 56226 16.06 9.7 0.05
65433654 55439 21.62 9.3 -7.65
66862900 91387 36.15 5.55 -0.55
75957276 71378 24.71 4.4 2.65
90695999 78631 22.24 7.45 -2.35
2.1E+008 229913 27.32 8.8 5.9
95972269 106856 27.33 8.6 5.55
78018745 78172 23.66 11.65 6.3
98258094 169926 39.84 5.65 2.3
96382301 162407 38.11 8.55 2.2
1.4E+008 214417 33.04 9.7 1.5
1.1E+008 290818 60.21 5.2 -3.95
3.8E+008 1177083 71.79 10.25 -9.6
73294923 123652 39.29 7.5 2.15
1.6E+008 441255 66.6 8.35 -6.5
47850089 55784 27.77 4.7 1.85
1.3E+008 193224 35.73 9.95 7.6
52391191 79090 34.79 4.2 -1.95
57009509 47062 18.92 5.8 -0.7
59918566 97055 36.96 4.1 0.6
1.1E+008 252851 52.35 3.95 -0.3
92110149 145561 35.65 6.1 -3.35
1.2E+008 165797 33.09 4.5 -2.7
1.5E+008 366097 56.76 6.15 3
58261466 72484 28.07 5 -2.85
1.4E+008 285827 44.56 12.35 -8.1
50787917 65323 29.51 5 1.95
1.0E+008 147394 32.72 11.1 -10.3
1.4E+008 182930 31.35 11.35 -8.15
86435481 69847 19.78 10.8 -9.2
1.5E+008 131712 20.88 8.15 5.45
73033879 81170 25.56 7.35 0.45
81815801 101287 28.59 12.85 -6.5
1.5E+008 178204 26.6 27.6 22.8
2.5E+008 357554 33.32 25.6 -24.55
1.1E+008 222345 52.63 5.95 3.95
2.6E+008 655196 65.39 5.6 -4.1
1.6E+008 346841 56.28 5.5 0.9
79863510 128589 42.42 6.4 -4.35
1.4E+008 225923 41.88 8.2 -4.85
69069496 67006 26.25 5.25 -2.35
2.7E+008 477138 47 7.4 -1.1
1.1E+008 130657 32.44 6.6 -1.35
54729701 63535 31.71 8.05 -7.5
76720233 94150 34.18 10.35 -8.9
1.6E+008 168864 30.01 13.35 12.25
58801994 61254 28.28 3.7 -0.65
2.6E+008 714712 73.39 3.9 0.05
2.3E+008 446309 52.12 8.75 -6.55
1.2E+008 101609 23.31 9.15 0.45
79129941 93780 32.43 5.3 1.05
56249651 62615 30.33 3.9 -2.6
59340267 54945 24.87 6.6 -1.05
1.6E+008 354914 58.04 9.4 -2.55
98230535 183888 51.59 12.9 -11.6
62867514 72013 32.52 3.9 -1.7
99153837 99565 28.35 5.8 -1.3
60929787 66568 31.14 5.7 2.95
93967003 130743 39.69 11.6 -9.75
51854336 65414 36.84 4.2 -1.75
57102410 66971 34.31 3.2 0.4
74610023 128395 50.23 4.55 -0.35
97975337 89584 26.79 5.3 -1.65
1.2E+008 137428 33.7 4.9 -0.25
1.4E+008 127369 26.83 7.9 -3.4
2.2E+008 294535 39.56 11.55 -9.05
94097754 94118 30.11 6.3 -3.95
56347461 49080 26.55 5.85 -1.1
47554613 68903 44.46 5 -4.05
39938707 30840 23.68 4.5 1.5
63431066 60635 29.69 5.8 -5.15
65321255 64040 30.59 5.75 -4.55
60499373 42690 22.13 7.65 4.45
46328437 29715 19.87 3.7 1.45
37524335 30707 25.27 4.35 0.5
33589596 24466 22.81 5 -0.8
3.2E+008 60071 5.84 8 -4.05
34431670 23751 22.1 6.9 -2.4
49584126 31461 20.35 5.8 -2.25
70107327 50621 22.9 6.2 -2.05
68884247 45407 20.99 8 6.4
94785486 71577 23.49 8.7 6.55
51398288 44876 26.68 3.35 0.8
40372092 31499 23.63 5.95 -1.85
52450122 45596 26.37 7.95 2.5
46161119 46461 30.34 3.25 0.35
57653890 53366 28.12 7.75 -6.65
68842726 40749 18.08 6.05 1.6
59150638 48061 24.63 6.95 -2.15
38641409 33805 26.87 6.5 -5.35
1.5E+008 90170 18.42 14.85 6.9
1.1E+008 131126 36.32 10.85 -9.5
1.6E+008 247742 49.99 16.1 -13.65
91370929 72546 25.6 9.1 -7.25
55043850 36278 21.46 7.35 -5.95
1.9E+008 121715 21.29 18.65 11.55
1.8E+008 161648 29.09 12.15 -7
78209922 69720 29.23 11.55 9
41526394 31420 24.58 8.75 -6.45
96135039 103272 35.22 9.4 4.4
80986359 74165 29.5 5.25 -0.55
42240453 25907 19.43 4.15 1.25
69683415 102946 46.76 6 -5.2
79935668 65896 26.15 5.45 -4.2
73934730 101504 44.24 5.6 2.75
72325038 48280 21.14 6.7 1.45
86748133 72493 26.23 7.2 3.75
1.1E+008 146805 42.54 8.75 -0.25
82169244 85364 32.37 12.35 -9.95
69700659 46828 21.36 5.35 2.55
1.3E+008 125595 30.39 10.1 -5.35
4.5E+008 662981 47.07 15.5 -10.45
1.9E+008 155116 27.6 16.8 -13.65
2.7E+008 288553 35.98 14.4 11.2
2.2E+008 252259 36.16 22.3 20.65
1.1E+008 113605 30.99 4.8 -2.15
66495974 80297 37.01 5.3 -1.7
74614782 62675 25.88 8.85 -2.4
58454941 67204 35.86 9.85 -7.6
99550952 93814 29.46 9.65 7.3
1.3E+008 211290 51.86 8.25 -6.2
2.8E+008 643153 72.01 13.9 -11.8
3.1E+008 768245 80.49 8.45 -2.05
1.1E+008 130724 38.81 16.55 -10.25
1.5E+008 164014 36.47 4.65 1.3
1.8E+008 154982 28.42 9.3 7.5
1.9E+008 194209 31.89 10.85 4.25
58233023 46497 24.89 3.95 -2.55
90839238 102428 35.15 6.5 -1.4
1.7E+008 240514 44.4 7.3 -4
85642219 117020 42.96 7.6 -6.15
61967672 61847 31.75 5.5 -1.6
95877008 92458 30.29 10.3 9.6
70553221 68393 29.74 4.3 -0.55
87762652 73478 26.26 14.3 -10.2
1.8E+008 157170 27.5 13.45 9.7
1.5E+008 201635 42.34 7 0.1
2.5E+008 524036 63.7 10.1 -6.2
1.6E+008 345050 66.49 7.65 -5.35
1.3E+008 261040 64.17 5.3 2.1
84920866 137725 50.9 4.3 3.05
2.6E+008 632972 74.48 4.5 0.05
2.3E+008 452592 61.74 4.25 2.05
2.0E+008 404752 64.04 6.75 -4.8
1.0E+008 114811 34.6 4.65 1
2.4E+008 643702 81.99 2.75 -1.75
2.7E+008 472967 54.64 5.05 -0.15
1.0E+008 79523 24.32 4.75 -0.9
2.4E+008 524633 66.9 7.65 -4.9
3.1E+008 559794 56.63 9.05 -2.3
2.2E+008 397643 56.05 5.55 -3.4
85392483 88245 33 4.2 -0.2
1.7E+008 198630 37.32 7.5 -1.65
1.3E+008 86389 22.04 8.95 0.6
1.7E+008 167626 32.26 11.9 -8.7
3.2E+008 268897 27.47 10.1 -1.05
1.1E+008 105927 29.91 6.55 5.4
2.3E+008 310166 43.37 5.8 -0.65
1.4E+008 128023 29.75 7.45 0.65
2.0E+008 184850 29.16 13.75 -10.05
88236994 99686 37.13 9.9 -8.95
96249069 61203 21.15 5.25 -3.45
1.3E+008 132339 33.37 5.35 -0.8
1.7E+008 174953 33.8 11.7 -8.4
1.4E+008 72795 17.92 7.3 2.9
1.7E+008 123496 24.38 5.35 1.4
2.1E+008 230868 37.07 11.65 0.8
1.1E+008 85953 27.81 11.05 -9.4
85173332 50676 21.15 8.05 -1.05
1.3E+008 89677 25.39 8 4.25
1.3E+008 77883 20.58 13.3 -9
94782282 68136 25.84 15 -13.1
3.0E+008 228159 28.44 11.5 2.35
1.8E+008 118704 23.37 9.3 7.15
84504306 61328 25.49 8.2 -2
93929114 60063 22.47 7 -0.05
1.1E+008 53197 17.39 6.9 -1.65
86034644 85411 34.92 7.1 3.1
91805053 88491 33.59 5.2 0.35
1.1E+008 85285 26.59 8.15 -4.7
1.1E+008 95833 29.91 8 6.9
1.6E+008 304468 67.1 7 -3.7
69851699 66250 33.16 3.9 -1.2
71724329 37546 18.28 6.6 -2.15
65875287 43472 22.88 5.35 1.75
1.7E+008 139100 28.56 10.2 -0.05
1.2E+008 102003 28.45 7.1 3.85
1.9E+008 237634 43 9.7 -7.35
1.0E+008 71851 24.32 9.4 -6
3.7E+008 216882 20.27 20.2 4.9
1.2E+008 127277 36.5 7.95 -0.9
3.3E+008 424090 42.58 13.1 5.65
3.4E+008 620647 61.57 18.8 -16.95
1.6E+008 112353 24.7 11.4 3.25
91707945 73670 28.05 8.2 5.1
60207356 31021 17.66 5 4.05
73231146 60724 28.37 4.6 1.1
83395621 77699 31.94 5 -3.5
81562927 70678 30.22 6.25 1.05
79434160 37752 16.35 6.9 -0.95
1.3E+008 103544 28.48 12 -9.2
69999362 49446 24.98 7.6 -3.4
84201622 48970 20.61 7.7 6.9
1.3E+008 61430 17.14 9.25 3.2
1.2E+008 96567 27.89 7.9 -4.1
1.8E+008 138146 25.43 13.85 7.75
1.7E+008 116483 22.74 9.05 -3.2
1.5E+008 105617 23.58 11 7.9
2.5E+008 339188 46.77 16.1 -13.05
1.5E+008 209301 48.81 12.45 -10.65
1.5E+008 118250 27.63 11.7 8.15
2.3E+008 197766 30.83 16.9 -14.45
1.3E+008 88142 25.25 8.1 2.65
1.7E+008 170097 37.12 9.8 -6.55
2.2E+008 138297 23.98 8.9 -5.15
3.3E+008 157953 17.52 15.75 10.4
1.7E+008 136330 29.98 10.4 -4.25
1.8E+008 252245 52.1 16.95 -13.6
1.5E+008 134877 34.61 12.1 -0.5
1.2E+008 184607 57.07 6.1 -3.8
84214923 52117 24 8.6 2.7
1.9E+008 115424 23.05 13.8 6.8
1.0E+008 105709 38.82 8.7 -2.8
83704492 70329 32.41 6.8 -0.2
82908789 37123 17.29 7.4 1.5
1.9E+008 235803 47.84 12.9 -5.9
93931111 97329 40.82 7.9 -6.3
1.3E+008 95080 30.02 6.35 2.6
1.5E+008 140345 37.5 9.05 6.85
1.8E+008 178403 37.64 13.85 -10.55
91938744 78461 33.69 5.9 -2.05
1.8E+008 157998 34.11 10.95 -3.4
2.2E+008 199713 35.53 18.7 -15.95
1.3E+008 100683 30.61 10 6.35
1.5E+008 165153 43.74 6.35 -2.05
1.0E+008 78347 30.55 4.9 -0.6
2.0E+008 196609 40.06 8.7 7
1.1E+008 98103 34.42 5 2.9
1.7E+008 212983 49.92 5.1 -3.25
2.3E+008 267638 45.1 8.95 -5.7
1.2E+008 139177 47.71 12.6 -10.75
46202079 74125 64.7 5.2 -1.5
2.2E+008 231295 42.58 14.85 -10.95
2.1E+008 167214 33.37 16.35 -13.7
6.7E+008 730182 46.14 16.75 -11.15
1.5E+008 101862 27.22 7.95 -0.75
2.2E+008 149163 26.45 13 -1
94476495 89198 38.09 9.6 -6.35
89806123 88638 39.87 9.95 -1.2
90728405 42611 19.06 6.4 -4.5
1.2E+008 137678 49 6.25 0.95
88022746 50652 23.25 10.45 8.25
1.0E+008 61712 23.89 11.45 -7.4
1.4E+008 145168 41.6 9.7 -8.15
97577222 38938 16.37 11.15 2.1
1.0E+008 52132 21.08 9.35 -4.95
1.7E+008 127500 30.25 14.55 13.2
2.2E+008 159362 28.84 15.75 -8.35
1.3E+008 57029 17.54 13.7 6.05
1.2E+008 92094 30.93 15.6 -14.55
1.5E+008 83142 22.93 17.7 14.6
1.4E+008 91078 26.66 15.6 -12.4
1.7E+008 131801 31.34 11.7 7.35
2.5E+008 217641 35.76 8.4 -2.6
2.1E+008 133530 26.15 17.9 -16.25
95647675 79226 35.05 6.5 -5.7
1.3E+008 73373 24.7 9.2 -5.85
2.5E+008 230329 40.16 19.5 -16.75
94801077 66539 31.3 7.9 -2.4
1.7E+008 101360 27.54 15.1 -8.2
2.6E+008 182584 32.09 9 7.8
1.6E+008 78926 21.24 10.2 6.5
1.1E+008 41179 17.02 8.55 -0.4
2.9E+008 280778 42.8 14.25 -10.95
3.1E+008 360102 51.87 11 4.6
1.8E+008 108399 26.88 5.25 0.4
2.7E+008 205869 33.51 14.6 5.4
2.8E+008 260419 39.46 6.2 3.65
2.5E+008 235384 39.01 19.55 -12.75
4.1E+008 584038 61.59 7.5 -0.25
1.9E+008 111041 24.63 8.5 -1.85
1.8E+008 102447 24.48 8.3 1
4.2E+008 539634 54.51 14.1 -11.7
7.2E+008 864098 52.31 13.1 -0.1
3.7E+008 416257 47.44 24 19.8
3.4E+008 382486 46.35 17.85 11.45
2.7E+008 247002 36.63 13 -8.1
3.5E+008 602330 69.53 12.7 10.5
60731787 82204 53.3 5.5 -4.1
87790650 88960 39.82 5.8 -0.95
1.7E+008 234360 55.6 8.45 2.9
1.3E+008 123509 39.34 10.75 -8
2.6E+008 390554 61.34 12.7 10.15
83585644 58951 27.52 8.75 4.6
1.4E+008 145191 40.33 10.65 -8.65
63277701 43564 27.42 7.8 -4.65
85109179 77423 36.28 6.95 3.9
84645528 90692 42.55 11.75 -6
85621731 90440 42.52 8.2 -5.1
1.3E+008 157205 47.38 6.65 -0.55
1.9E+008 287052 60.54 7.65 -6.9
98082105 80677 33.61 4.3 1.3
88395886 80045 36.99 7.9 -2.25
1.2E+008 67046 22.45 6.9 -1.85
2.7E+008 235385 35.38 10.7 -0.45
1.7E+008 125520 31.27 7.7 1.1
2.0E+008 197210 41.11 9.3 7.5
1.2E+008 88397 28.35 9.2 4.3
2.2E+008 218117 39.52 14 -9.15
4.0E+008 315402 32.08 20.3 -3.35
2.6E+008 156357 24.31 17.5 4.65
4.5E+008 321679 29 25.45 -20.75
1.7E+008 182679 43.83 11.7 -9.85
3.4E+008 271465 33.2 12.25 4.1
1.0E+008 116247 47.51 11.9 -10.8
2.9E+008 282011 41.96 7.8 0.5
2.5E+008 155573 26.76 9.55 -6.1
4.4E+008 412510 39.25 10.05 6.85
3.4E+008 270358 32.57 10.8 -6.05
7.4E+008 485214 26.91 12.4 -3.6
3.9E+008 321529 35.95 13.75 -9.95
6.7E+008 612336 39.78 17.4 -3.85
4.3E+008 294528 29.22 22.05 16.05
4.7E+008 546321 49.66 14.2 -3.8
1.3E+009 542733 18.02 31.85 -14.55
3.5E+008 202485 25.9 21.3 -2.4
3.7E+008 232192 27.22 21.7 16.55
2.6E+008 130644 21.01 17.4 4.15
3.7E+008 172371 19.69 27 -8.5
3.0E+008 174505 24.89 16.8 -1.2
3.8E+008 285279 33.02 21.5 -15.95
2.9E+008 249786 37.51 20.3 -14.1
6.0E+008 509904 38.4 24 -16.7
1.0E+009 347769 15.18 42.95 38
4.8E+008 536646 45.95 25.8 10.65
3.6E+008 665634 76.09 10.9 -5.4
3.5E+008 438442 51.34 23.8 13.8
1.6E+008 136229 33.73 22.6 19.25
1.5E+008 128231 31.68 17.3 3.6
1.4E+008 95800 25.11 19 -10.35
1.0E+008 106312 41.3 13.4 -10.15
1.2E+008 81390 26.34 16.9 -11.25
2.7E+008 222913 34.5 28.8 -6.75
2.3E+008 251975 43.69 17.05 10.45
1.4E+008 140612 40.36 10.5 -8.85
1.8E+008 160714 35.6 11.65 -0.95
2.1E+008 190170 36.24 23 -20.1
3.9E+008 323731 33.97 29.85 21.4
6.3E+008 451755 28.15 42.7 -0.05
1.9E+008 178956 35.9 16.25 9.45
1.2E+008 98112 29.02 13.25 -6.4
2.3E+008 206569 33.35 16.75 8.75
1.6E+008 179379 39.16 14 11.4
3.2E+008 656633 68.92 20.9 12.75
62629141 50768 27.28 6.7 -2.75
81803102 99249 40.95 8 -4
84314254 111703 44.88 5.95 0.4
2.4E+008 282775 40.54 15.75 4.55
1.2E+008 149717 39.98 8.85 3
69510918 72097 33.64 10.5 5.85
38817760 46316 38.32 5 -2
32414231 33070 32.76 3.75 1.3
34571917 24513 22.95 8.75 -5.15
1.3E+008 181800 45.55 9.15 -0.15
1.3E+008 176591 46.15 9.3 3.2
46482009 63514 44.25 3.1 0.15
82720377 66825 25.65 9.2 6.25
50444298 32863 20.73 6.25 -4.05
62355841 50508 25.77 5.1 -1.65
72084895 41685 18.56 6.55 -1.85
1.3E+008 130655 32.07 9.15 -1.05
73359001 72577 15.91 8.3 -2.55
23764864 26001 17.83 8 1.55
1.4E+008 188882 45.11 11.95 -1.2
49289674 51582 34.04 9.55 -4.9
90867414 102462 36.84 8.65 4.65
56456249 37773 21.65 6.45 2.6
88948003 109132 39.75 18.75 -10.9
74628771 48592 21.47 7.35 -3.75
1.2E+008 96264 26.48 13.45 8
75847710 83885 35.87 9.3 5.35
1.7E+008 105162 19.96 14.9 9.9
1.0E+008 94030 28.96 11.25 10.5
7855589 9752 38.2 2.05 1.05
1.1E+008 138718 38.18 12.75 -9.3
73819510 52151 22.18 8.55 1.15
1.4E+008 309625 69.41 14.75 -11.6
1.7E+008 290934 57.08 10.25 1.75
82621495 103202 40.53 7.65 1.95
1.5E+008 218345 47.19 12 9.45
46575700 31556 21.55 6.25 -4.05
1.8E+008 333947 58.4 8 3.7
1.4E+008 116021 25.62 15.85 4.7
2.6E+008 541125 65.5 12.5 6.45
78350477 122722 47.97 9.05 7
1.0E+008 150472 43.62 6.1 3.2
56407789 80540 42.03 8.75 5.8
39860311 31432 22.9 6.7 -1.05
2.3E+008 498062 62.04 10 8.7
38700227 45343 33.06 7.25 2.85
32662078 29703 25.62 4.75 -1.45
39563962 48730 34.53 6.65 5.05
16851703 11339 18.65 2.85 0.8
16310894 13916 23.63 3.1 0.35
32511732 30837 26.37 3.8 1.65
37702834 17224 12.61 7.5 -0.3
28741496 16407 15.8 7 1
1.2E+008 316598 72.3 5.85 0.8
51614816 43200 23.06 12.4 -11.6
55553725 72658 36.7 7.4 6.5
33689274 41242 33.62 4.8 3.5
23759765 23926 27.39 4.65 1.3
25516419 36867 38.97 4.05 -1.7
39694238 51335 34.79 6.55 -2.55
33667718 33037 26.39 5.5 1.15
33889950 43362 34.19 5.2 2.75
49212301 62899 34.57 8.7 -6.3
49739784 47716 26.23 5.8 2
50204448 57288 31.33 7.45 -3.15
59113919 78090 36.49 4.4 -0.95
30293822 31421 28.72 5.4 -0.35
26999310 35386 36.47 6 0.9
86164135 229913 75.45 4.45 -1.75
37683566 27431 20.79 4.9 -3.25
26860262 28010 30 5.1 1.7
24538402 20966 24.48 3.2 -0.2
38826181 24609 18.23 6.55 -0.6
57286506 50893 25.59 8.15 3.15
2.3E+008 689393 84.87 10 -6
37873003 36174 27.81 6.05 -1.4
37495526 27040 20.89 6.2 -2.8
89808058 129645 42.04 4.85 3.15
1.0E+008 104811 29.54 11.5 1.3
1.0E+008 186749 50.94 10.15 5.3
54791787 92914 46.62 6.7 -4.85
60007680 87145 40.29 7.6 -3.85
64300121 86671 38.06 6.95 3.35
81819913 104848 35.74 10.3 -7.2
66626720 109001 46.8 12.55 -7.85
23861043 25872 31.32 2.95 0
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 180.5 184.9 180.5 183.45 183.0745 95788 1081
29-Dec-16 179.25 181.5 179.05 179.6 179.9328 122155 1119
28-Dec-16 181 183 179.05 180 181.6162 163313 1752
27-Dec-16 179 181.75 176.65 181.1 179.3458 137332 1503
26-Dec-16 182 182 178.1 178.65 179.6163 79516 928
23-Dec-16 181.5 182.8 179 182.4 181.2466 477994 1180
22-Dec-16 183.3 183.35 181.1 181.9 181.8918 67656 1668
21-Dec-16 181.8 183.8 181.8 183.4 183.032 68085 984
20-Dec-16 185.25 185.25 181.75 182.05 182.3565 129475 1200
19-Dec-16 184 184.8 182.8 184.15 184.191 93201 872
16-Dec-16 183.05 186.2 181.85 184.15 184.4196 286335 2993
15-Dec-16 181 185.65 180.65 183.35 183.9832 140898 1823
14-Dec-16 185.25 185.4 181.5 181.9 183.4022 121117 1083
13-Dec-16 184.5 186.45 183.4 185.2 185.5388 144503 1182
12-Dec-16 185 185.65 183.65 184.9 184.9669 89593 759
9-Dec-16 186 186 184.1 184.55 184.853 141979 1034
8-Dec-16 183 186 183 185.65 184.2639 480221 1821
7-Dec-16 183.5 185.55 181.65 182.45 183.4987 486154 1895
6-Dec-16 185.2 186.65 182.55 182.9 183.9994 176833 1512
5-Dec-16 184 185.8 180.8 184.95 181.1992 4541702 3906
2-Dec-16 184.4 185.5 182.8 183.85 183.7382 839794 1528
1-Dec-16 192 192 183.6 184.4 186.4221 728382 2012
30-Nov-16 191.5 192.85 187.6 192 189.839 211295 1320
29-Nov-16 191 191.55 188.5 189.95 190.4002 322187 3011
28-Nov-16 188.3 194.6 187.9 191 192.0321 242768 2052
25-Nov-16 186.1 190.25 185.05 188.35 188.2851 183140 2182
24-Nov-16 186.8 187.2 180.25 185.35 183.8553 318765 2801
23-Nov-16 184.05 187.35 179.85 181.85 180.878 675871 2124
22-Nov-16 186.45 186.6 180.8 184.1 183.3962 143409 4460
21-Nov-16 192 193.6 184.45 185.05 187.8789 207205 3065
18-Nov-16 194.5 195.15 191.1 191.9 193.4269 743299 4786
17-Nov-16 188 196.4 184.15 192.95 191.5621 341139 3557
16-Nov-16 185.6 190.25 183.35 187.95 187.801 298156 2625
15-Nov-16 183.15 186.5 182.6 184.4 184.2813 194807 1430
11-Nov-16 188 188.35 181.8 183.15 184.8854 248464 2167
10-Nov-16 183.5 189.9 181.25 188.35 184.2631 591473 5323
9-Nov-16 170 181.35 167.4 180.45 175.2557 379381 3654
8-Nov-16 173.85 177.5 173.7 177 176.0779 71033 852
7-Nov-16 173.1 174.85 173.1 174.1 173.9903 68028 513
4-Nov-16 175 175.4 171 173.45 173.5942 140358 1191
3-Nov-16 175 175.35 174.05 174.5 174.167 496645 1273
2-Nov-16 175.55 176.45 174.55 175.15 175.3163 87936 729
1-Nov-16 175.1 179.2 174.1 176.95 177.0752 114360 986
30-Oct-16 176 176.9 174.3 174.95 175.12 20953 269
28-Oct-16 175.5 176.8 173 176 175.3413 647550 1246
27-Oct-16 176.9 176.95 173.7 176 175.6577 103177 1598
26-Oct-16 178.05 178.05 175 175.95 176.1957 110655 1109
25-Oct-16 175.6 178.6 175.6 178.05 177.5219 50050 729
24-Oct-16 176.9 178.2 175.1 176.05 176.5563 95005 885
21-Oct-16 179 179 176 176.2 176.3029 382383 606
20-Oct-16 178.2 180.05 177.65 178.1 178.486 769023 789
19-Oct-16 179.75 180.55 176.1 178.05 178.0987 514634 1442
18-Oct-16 176.1 177.5 175.25 176.35 176.9103 655018 1195
17-Oct-16 177.75 177.75 174.55 175.75 176.5704 268832 740
14-Oct-16 173 178.6 173 177.4 176.7009 56892 720
13-Oct-16 178.6 178.6 173.65 174.45 174.9124 151706 1140
10-Oct-16 177.05 178.95 177.05 178 178.1354 61761 663
7-Oct-16 177.85 179.3 176.45 177 177.6533 76976 725
6-Oct-16 180.65 182.3 177 177.9 179.7291 108684 1143
5-Oct-16 181.4 183.2 180.1 180.8 181.7549 257432 1474
5-Oct-16 181.4 183.2 180.1 180.8 181.7549 257432 1474
4-Oct-16 181.15 182.7 180.35 180.7 181.3403 106687 995
3-Oct-16 176.4 182.35 175.6 181.15 178.624 150747 1686
30-Sep-16 175.25 177.5 171.5 176.35 173.2617 440696 1762
29-Sep-16 179 181.75 172 173.6 176.5054 267596 2023
28-Sep-16 178.8 178.8 176.35 178.3 177.9138 78365 757
27-Sep-16 176.7 177.9 175.6 176.05 176.6018 63551 599
26-Sep-16 175 178.2 174.5 175.2 176.4515 119014 1058
23-Sep-16 177.6 179.3 175.5 175.8 178.0853 121376 1126
22-Sep-16 177.25 180 176.2 178.4 178.6307 132164 1267
21-Sep-16 178.2 180 174.4 175.35 177.4466 111876 1053
20-Sep-16 177.6 179 176.9 177.95 178.1068 146127 1087
19-Sep-16 175.5 177.9 174.25 177.25 176.2181 164523 1993
16-Sep-16 175.05 180 173.55 175.55 176.7239 225672 2306
15-Sep-16 179.5 180.3 174.1 174.95 176.3028 115587 1128
14-Sep-16 179 181.2 178.55 179.25 179.3397 103089 940
12-Sep-16 184 184 179.6 180.35 181.2374 148363 1663
9-Sep-16 186 186.6 183.3 183.65 184.6286 159648 2269
8-Sep-16 184 187.65 183 185.8 186.2755 1181959 2131
7-Sep-16 186 187.05 183.95 184.75 186.2085 200700 1930
6-Sep-16 184 187.7 183.75 186.65 186.5803 708756 1927
2-Sep-16 184.6 184.6 182.45 183.4 183.6781 91274 928
1-Sep-16 183 184.95 182.3 184.05 183.4988 112975 1011
31-Aug-16 183 185 181.8 184 183.4534 291036 1447
30-Aug-16 181 185 179.7 183.05 181.4564 298437 1622
29-Aug-16 181 181.75 177.6 180.25 179.7038 173377 1488
26-Aug-16 182.5 183.3 180.3 180.95 181.4265 174256 1431
25-Aug-16 183.4 185 180.75 182.05 183.1833 416498 1994
24-Aug-16 182 182.95 181.1 182.45 182.2805 191250 1251
23-Aug-16 182 183 180.05 182 181.4643 129255 1154
22-Aug-16 181 182.75 180.55 181.3 181.5269 228846 1805
19-Aug-16 183.05 183.05 179.5 180.9 180.4226 1107294 2167
18-Aug-16 177.4 183.5 176.75 181.95 180.2544 942998 6875
17-Aug-16 178 178.85 174.2 174.55 176.2302 380932 4605
16-Aug-16 179 183.05 176.25 177.55 180.6267 902032 9755
12-Aug-16 172.6 179 172.6 177.9 176.3587 94367 1258
11-Aug-16 174.6 176.6 172.6 174 174.3827 74024 878
10-Aug-16 177.5 177.5 173.7 174.4 174.8263 532090 1728
9-Aug-16 178.25 179.55 175.3 175.95 177.2294 117756 1128
8-Aug-16 176.55 180 175.6 178.35 178.0577 190726 1566
5-Aug-16 177.8 181.25 176.1 176.6 178.4966 210452 1761
4-Aug-16 176.2 179.15 176.2 177.8 178.345 2109394 1326
3-Aug-16 178.9 179 173.65 175.9 175.0501 844306 1656
2-Aug-16 178 179.95 176.05 178.65 178.1193 173527 1941
1-Aug-16 175.9 179.85 175.9 177.25 178.2519 271563 2248
29-Jul-16 177.45 177.45 174.75 175.9 176.1503 561606 1324
28-Jul-16 173 178.7 172.65 175.1 175.2121 2818552 4575
27-Jul-16 172.5 173.8 171.3 172.15 172.6531 225247 2143
26-Jul-16 169.05 172.45 167.3 171.4 170.0639 236319 2535
25-Jul-16 167.1 169.4 166.3 168.65 168.1517 95833 1116
22-Jul-16 163.5 168.35 163.2 166.85 166.5288 162862 1840
21-Jul-16 168.05 168.05 162.2 162.75 164.3817 86990 1137
20-Jul-16 167.15 169.8 167.15 168 168.7289 200088 2407
19-Jul-16 164 166.8 163.15 166.45 165.8126 142422 1257
18-Jul-16 164.1 165.65 162.6 163.35 164.1661 129168 1425
15-Jul-16 166 166.15 163.2 164.3 164.5647 175525 1660
14-Jul-16 162 165.4 162 164.75 164.0744 375332 1881
13-Jul-16 167 167 160.5 161.8 163.8129 140305 2475
12-Jul-16 166.2 169 166.05 166.55 167.3824 150061 1609
11-Jul-16 165 171 165 166.55 168.5509 329212 3336
8-Jul-16 163.6 165.2 161.55 165 164.8679 2416779 1506
7-Jul-16 162 164 160.3 163.3 162.8256 240450 2477
5-Jul-16 165 165.8 160.65 161.1 163.5471 259891 1687
4-Jul-16 166.25 167.3 164.65 165 165.8452 176743 999
1-Jul-16 163.1 166.35 163.1 165.1 165.1024 1296217 5418
30-Jun-16 159.8 163.65 159 162.95 161.6455 314488 3061
29-Jun-16 155.5 160.2 155.5 159.55 158.5237 284552 2453
28-Jun-16 154 156 153.75 155.5 154.7138 67965 880
27-Jun-16 153.1 155.8 153 154.3 154.3038 118278 1422
24-Jun-16 153 156.05 150.55 155.7 153.0234 147241 1888
23-Jun-16 155.6 157.65 153.1 156.55 155.0861 140233 1864
22-Jun-16 155 156.6 154.75 155.65 155.7069 146076 1143
21-Jun-16 156.55 157.3 155.05 155.65 155.8933 119274 1822
20-Jun-16 157.75 157.75 155.35 156.55 156.4775 166383 1785
17-Jun-16 155.35 157.75 152.9 156.9 155.7037 360445 2176
16-Jun-16 155 156.15 151.9 154.65 153.9067 229587 4459
15-Jun-16 151.35 155 151.3 154.55 153.731 342050 3262
14-Jun-16 151.2 152.45 150.4 150.75 151.4113 56170 709
13-Jun-16 153 153.45 151.2 151.95 152.4488 109458 1584
10-Jun-16 152.4 155.1 152.4 154.05 154.1779 313856 2376
9-Jun-16 152.5 154.4 152.5 152.9 153.4587 149671 1682
8-Jun-16 149.8 152.8 149.35 152.5 151.5637 95832 2514
7-Jun-16 151 151 149.3 149.95 150.0808 308265 1900
 6-Jun-16 150 150.55 148.7 149.15 149.4991 348265 680
3-Jun-16 150.3 150.8 149.3 150.35 149.9607 176531 2558
2-Jun-16 148.7 150.5 148.05 150.15 149.451 127801 1523
1-Jun-16 150.5 150.55 148.4 148.95 149.3332 130858 1746
31-May-16 152 152.35 149.5 150 149.9025 1260015 2288
30-May-16 151 152.85 149.3 151.5 151.0098 375994 3141
27-May-16 151 152.35 148.65 150.7 150.5885 385009 3267
26-May-16 150 151.3 148.6 150.75 150.071 181255 1955
25-May-16 147 149.95 147 149.45 149.1095 212628 2136
24-May-16 149 149.05 146.15 146.6 147.0561 3712362 1276
23-May-16 145.2 148.45 145.05 148.05 147.2973 192706 2795
20-May-16 144.35 144.8 143.55 144.35 144.1821 60673 935
19-May-16 145.95 145.95 143.4 143.95 144.2545 86915 1116
18-May-16 144 144.7 142.7 143 143.3091 56338 662
17-May-16 145.4 146 142.6 144.5 144.3579 79540 1251
16-May-16 144.5 145.75 142.95 144.3 144.4989 55960 903
13-May-16 143.5 145.2 142.5 144.5 143.7289 118964 2128
12-May-16 141.5 144.4 141.45 143.7 143.5096 163777 2658
11-May-16 141 142.05 139.55 141.15 140.9859 306453 1335
10-May-16 143.15 143.7 140.95 141.6 141.8069 122141 1565
9-May-16 143 144.15 142 143.45 143.1075 327064 1733
6-May-16 142.45 142.5 140.6 142.15 141.5667 54522 1065
5-May-16 142.4 144.25 142.05 143.2 143.0912 65417 2171
4-May-16 144.4 145 142.05 142.9 143.253 66720 958
3-May-16 143.5 146.75 143 144.95 145.0775 100851 2366
2-May-16 142.95 143.85 141.7 142.9 142.8181 50408 1230
29-Apr-16 142.35 143.75 140.55 143.45 142.8592 200853 1296
28-Apr-16 143.5 145.4 141.3 141.5 141.5597 1248776 837
27-Apr-16 145.6 146 143.5 144.2 144.1529 90582 902
26-Apr-16 141.1 146.25 141 145.05 144.8094 662053 2498
25-Apr-16 145.9 146 142.7 143.5 143.095 899151 1077
22-Apr-16 144.1 147 144.1 146.2 145.7536 78143 853
21-Apr-16 147.6 149.6 145.25 145.9 147.128 139582 2317
20-Apr-16 146.8 149.9 145.25 147.95 148.0008 171020 2481
18-Apr-16 145 146.7 142.65 145.7 144.8927 144843 2088
13-Apr-16 144 145.35 144 145 144.9809 467646 3328
12-Apr-16 142.5 145.2 142.45 143 143.1754 538041 3323
11-Apr-16 141 143 140.75 142.1 142.1772 803812 4392
8-Apr-16 140.55 141.2 140.1 140.9 140.6382 55942 868
7-Apr-16 139.95 140.8 139.7 140.1 140.1042 788657 4017
6-Apr-16 139.7 141.25 139.35 139.7 140.484 283400 6860
5-Apr-16 140 140.9 138.8 139 139.3908 225548 2654
4-Apr-16 137.5 140.1 137.5 138.6 138.8424 205626 1562
1-Apr-16 140.2 140.2 138.1 138.35 138.8633 93283 2108
31-Mar-16 139.15 140.15 138.5 139.1 139.6807 80841 564
30-Mar-16 139.35 140.2 138.45 139.75 139.6521 184384 891
29-Mar-16 139.8 141 137.6 138.3 139.2407 428307 1621
28-Mar-16 137.2 140 136.7 139 138.6293 646819 2898
23-Mar-16 138.5 139.05 136.7 137.15 137.7729 865570 1798
22-Mar-16 137.95 139.25 137.75 138.55 138.6783 610102 1799
21-Mar-16 137 138.5 136.85 138.05 138.0187 585595 2477
18-Mar-16 138.15 139 136.3 136.8 137.8811 228446 1002
17-Mar-16 140 140.1 136.55 138.1 138.842 66138 836
16-Mar-16 138.5 139.8 138 138.65 138.9887 35141 517
15-Mar-16 138.6 139.9 138.4 138.7 138.6873 335032 850
14-Mar-16 138.7 138.8 137.65 138.45 138.3106 51240 599
11-Mar-16 137.1 140.25 137.1 138.1 138.793 56138 885
10-Mar-16 139.75 141 138.1 139.5 140.0973 1380805 1520
9-Mar-16 138 140.2 136.45 139.55 138.7834 111308 1633
8-Mar-16 139.6 139.6 136.05 137.4 137.6673 160215 1588
4-Mar-16 137.85 139.3 135.5 138.6 137.8552 258371 2970
3-Mar-16 139.7 139.7 134.2 135.5 135.7626 1216703 2460
2-Mar-16 133.4 138.1 133.4 135.35 135.4148 834155 4070
1-Mar-16 130.2 134.3 130.2 133.4 133.0384 105171 1717
29-Feb-16 135.9 135.9 129.25 130.1 131.9224 298881 3512
26-Feb-16 132.9 135.8 132.05 133.45 133.3182 203077 1894
25-Feb-16 141 141 130.85 131.75 133.1676 282750 3405
24-Feb-16 137.15 141 137.15 139.7 139.6648 127739 1613
23-Feb-16 140.9 140.9 136.7 137.15 137.6198 109760 3609
22-Feb-16 140.9 141.3 138.4 139.6 139.5684 41524 794
19-Feb-16 139.4 142 139.2 141 141.0994 49814 900
18-Feb-16 141 141.7 139.1 139.85 139.9861 193298 2243
17-Feb-16 139.5 139.8 137.15 139.25 138.4862 97803 1241
16-Feb-16 139.2 140.65 137.85 139.4 139.4769 130948 1471
15-Feb-16 141 141 138.2 138.7 138.9993 67869 1017
12-Feb-16 138 140.75 137.25 138.2 139.4882 1916858 4332
11-Feb-16 142.2 143.1 134.5 136.45 139.1424 162130 1691
10-Feb-16 142 144.4 141.55 143.65 142.545 452577 1917
9-Feb-16 141 145.4 141 141.9 142.1649 819195 3211
8-Feb-16 145.3 146.1 141.7 142.5 144.4077 75052 1224
5-Feb-16 146.8 147.55 144.5 145.3 145.7768 79881 1288
4-Feb-16 145.4 147.7 143 146.85 145.095 119691 2193
3-Feb-16 144.75 146.2 141.45 143.2 143.7054 94679 1808
2-Feb-16 148 150.2 145.4 146.05 148.1322 110363 1952
1-Feb-16 148 148.65 145.9 146.9 147.4989 119040 2013
29-Jan-16 144.2 148.2 144.1 147.6 146.4745 300688 4516
28-Jan-16 141.6 144.4 140.6 143.75 142.4296 586643 6189
27-Jan-16 134.05 139.15 133.6 138.4 137.4067 252212 3905
25-Jan-16 133.3 134.3 131.95 133.25 133.2023 226034 3453
22-Jan-16 132.2 135.6 132.1 133.2 133.4395 162739 2020
21-Jan-16 135 137.3 132 132.2 133.5973 189289 1897
20-Jan-16 135.05 136.3 130.55 134.7 134.159 212502 2989
19-Jan-16 138.55 139.75 135.05 136.25 137.3594 113183 1359
18-Jan-16 139 141 137.45 138.15 139.4159 134405 1988
15-Jan-16 142.3 143.05 138.6 139.35 140.8447 114562 1414
14-Jan-16 141.8 144.1 141.6 142.7 142.7822 211362 2368
 13-Jan-16 142 143.55 140.05 141.05 141.0849 1960465 1789
12-Jan-16 144 146.5 142.15 142.6 143.834 94263 1720
11-Jan-16 140 145.4 139.5 143.2 141.7487 705232 2648
8-Jan-16 139 142 139 141.6 140.4927 142277 1909
7-Jan-16 140 141.75 137.65 138.05 139.3881 165139 2790
6-Jan-16 140 140 138.05 139.65 139.1729 85420 931
5-Jan-16 141.15 141.7 138.1 139.1 139.2568 153602 1784
4-Jan-16 141 144.3 140.05 140.9 141.86 153749 1605
1-Jan-16 141 141.7 140.5 140.85 141.0543 35700 500
31-Dec-15 142 142 139.7 141.2 140.901 79995 831
30-Dec-15 141 141.2 140.4 140.9 140.9012 54832 616
29-Dec-15 142.2 142.3 140.25 140.8 141.0897 67422 895
28-Dec-15 140.75 142.3 139.7 141.6 140.8457 125908 1313
24-Dec-15 140 141 139.5 140.3 140.0571 53442 628
23-Dec-15 139 140.3 139 140 139.7748 93022 850
22-Dec-15 140 140.65 137.7 138.3 139.0578 120049 1369
21-Dec-15 135.4 139.65 135.4 139.45 138.6489 245806 2157
18-Dec-15 134 135.95 133.3 135.35 134.4884 199798 1473
17-Dec-15 134.2 134.95 132 134.15 133.4932 76873 892
16-Dec-15 129.95 133.8 129.8 132.75 132.2695 86419 1171
15-Dec-15 127.75 129.95 127.35 129.55 128.6929 50850 559
14-Dec-15 127 129.35 127 128 128.2116 95279 850
11-Dec-15 130.7 130.7 127.35 128.05 128.7968 49829 797
10-Dec-15 130.3 130.95 129.4 130.65 130.1534 54498 927
9-Dec-15 129.85 131.7 129.15 130 130.4462 51485 720
8-Dec-15 131 131.25 129.35 129.8 130.0816 44152 665
7-Dec-15 131.5 131.8 129.8 131 130.8375 44258 507
4-Dec-15 133.2 133.65 130.7 130.95 132.2461 71498 701
3-Dec-15 134.9 136 133.1 133.8 134.9023 67873 509
2-Dec-15 136 136.4 134.6 134.9 135.4737 72323 625
1-Dec-15 135.95 137.75 135 135.8 136.7042 128752 815
30-Nov-15 133.55 136.5 133.55 135.95 135.1294 87785 962
27-Nov-15 133 133.85 132.25 133.35 133.0865 58695 522
26-Nov-15 131.9 134.2 131.4 133.65 132.7043 90285 642
24-Nov-15 131.45 132.45 131 131.4 131.5712 52680 612
23-Nov-15 131.05 131.7 130.65 131.4 131.0557 76287 565
20-Nov-15 132 132.45 130.05 130.6 131.0507 687950 984
19-Nov-15 131.95 132.5 130.55 131.55 131.6119 152502 861
18-Nov-15 130.1 131.7 129.8 130.75 130.6941 66680 682
17-Nov-15 129.1 131.7 128.9 130.8 130.2321 157199 985
16-Nov-15 129.95 130.65 128.5 128.85 129.1523 66482 525
13-Nov-15 129.15 131.25 127.6 130 129.4835 72179 779
11-Nov-15 130 130 128.95 129.15 129.1624 25765 409
10-Nov-15 129 129.45 127.75 128.4 128.6007 79668 621
9-Nov-15 129 130.5 126.7 129.9 128.6167 146028 1176
6-Nov-15 132.7 132.7 129.25 131.1 130.8286 100666 1036
5-Nov-15 131.95 132.6 130.25 130.75 131.6544 133276 1110
4-Nov-15 133 134 130.55 131.2 131.6153 269604 2192
 3-Nov-15 130 132 130 131.45 131.1118 151686 1287
2-Nov-15 129 129.85 127.1 128.8 128.4107 163013 1316
30-Oct-15 129 131.8 128.4 128.75 129.8684 79584 1070
29-Oct-15 130.1 130.25 126.25 127.9 127.9346 129619 2886
28-Oct-15 133.05 133.95 130.2 130.7 131.8225 141412 955
27-Oct-15 135.5 136.25 133 133.6 134.5255 87555 728
26-Oct-15 136.4 136.8 135.3 135.85 135.8728 51483 516
23-Oct-15 136.5 137.7 135.4 136.25 136.4696 64384 654
21-Oct-15 136 137 134.5 135.95 135.4759 231549 1448
20-Oct-15 134 137.1 133.5 136.15 135.8902 155608 3240
19-Oct-15 135.1 135.4 132.5 133.35 133.2019 62043 723
16-Oct-15 135.35 136 133.6 135.1 134.6341 37460 776
15-Oct-15 133.35 135.45 133.35 134.95 134.4543 74408 751
14-Oct-15 132.95 133.35 132.25 132.65 132.8335 34208 513
13-Oct-15 133 133.65 132.25 132.75 132.9173 52823 603
12-Oct-15 132.45 133.55 131.95 132.8 132.905 69217 795
9-Oct-15 133.15 133.5 131.85 132.3 132.6762 44967 580
8-Oct-15 132.15 133 131.7 132.45 132.328 53485 708
7-Oct-15 133 133.05 131.65 132.35 132.3234 81992 797
6-Oct-15 133 134.4 131.4 131.85 132.706 71615 778
5-Oct-15 132.25 134.1 131 132.25 132.5945 71278 827
1-Oct-15 132.95 133.75 130.2 130.45 131.8669 85701 927
30-Sep-15 129 132.8 128.5 132.15 130.8075 121557 1237
29-Sep-15 126 130.3 125.35 128.4 128.0479 98798 1109
28-Sep-15 126 128.95 124.8 126.65 126.5177 106608 1171
24-Sep-15 128.25 130.1 125 125.9 127.4628 110629 1514
23-Sep-15 129.8 132 127.15 128.05 128.4768 117838 1444
22-Sep-15 136.6 136.6 129.4 130.85 133.0569 126034 1372
21-Sep-15 133.5 137 131.8 136.65 134.8316 119087 1164
18-Sep-15 132 134.8 131.7 133.5 133.028 129627 1419
16-Sep-15 128.35 131.6 128.1 131.05 129.4815 99057 904
15-Sep-15 127.5 129.9 126.25 128.35 128.5491 103034 1006
14-Sep-15 125.8 128.1 123.55 127.4 125.608 105732 1182
11-Sep-15 124.5 125.7 123.2 124.1 124.4564 73274 765
10-Sep-15 124.9 124.9 120.75 123.05 122.2368 144697 1499
9-Sep-15 129 129.85 124.8 126 126.177 148146 1376
8-Sep-15 121.3 128 121.3 125.5 123.9007 159189 1632
7-Sep-15 123.45 124.85 120.75 122 122.2533 168422 2269
4-Sep-15 127.6 127.6 122.45 123.4 124.0461 144487 2459
3-Sep-15 125.6 128.75 125.2 127.6 126.9329 184849 1694
2-Sep-15 131 131 123.8 125.25 126.3515 172031 2844
1-Sep-15 130 130.95 128 128.95 129.3861 103493 1378
31-Aug-15 134.6 135.4 130.25 130.65 132.3375 90162 1239
28-Aug-15 135.65 137.25 133.55 134.6 135.395 137111 1570
27-Aug-15 132 137.9 130.25 135.1 132.9103 116961 1608
26-Aug-15 128.75 132.8 128.45 130.85 130.7866 119625 1257
25-Aug-15 130 133.5 125.4 128.75 127.8747 1767601 6168
24-Aug-15 132 132.15 127.7 131.25 130.1386 220766 2185
21-Aug-15 135.2 135.2 132.75 133.25 133.6037 112589 1503
20-Aug-15 136 136.45 134.45 135.95 135.2322 88772 954
19-Aug-15 137.4 138.35 136.25 136.55 136.9482 66229 673
18-Aug-15 138.35 138.5 136.55 137.15 137.1884 66859 649
17-Aug-15 138.3 139.25 136.8 137.9 138.0867 71389 653
14-Aug-15 137.9 138.9 137.8 138.3 138.312 59615 539
13-Aug-15 135.8 138.35 135.6 137.9 137.274 76754 623
12-Aug-15 137.7 138.05 135.55 135.8 136.3518 77536 805
11-Aug-15 140.7 141.1 135.6 137.65 137.4169 328344 3703
10-Aug-15 140.5 141.45 137.5 138.1 139.7766 171091 1161
7-Aug-15 141 142.25 139.4 139.55 140.6419 72052 1640
6-Aug-15 140.5 141.4 140.2 140.7 140.7491 87302 646
5-Aug-15 141.5 141.5 140.05 140.6 140.6875 73760 1126
4-Aug-15 140.4 142.2 140.05 140.7 140.9858 77749 992
3-Aug-15 141.3 142.9 140.3 140.6 141.3596 96820 822
31-Jul-15 142.4 142.5 140.45 141.55 141.3166 63904 814
30-Jul-15 140 142.8 139.8 142.3 141.5185 223275 961
29-Jul-15 141 141 139.5 140 139.9999 46194 453
28-Jul-15 140.35 141.5 139.6 141.25 140.9113 51688 459
27-Jul-15 142 142.7 140.2 140.55 141.5668 65555 677
24-Jul-15 142.25 142.8 141.25 142 141.9834 66668 479
23-Jul-15 144 144 140.75 142.15 142.0248 91824 866
22-Jul-15 139.5 142.8 139.15 142.4 141.3798 103142 993
21-Jul-15 140.8 141 139.3 139.55 139.8416 57937 480
20-Jul-15 141.1 141.25 140 140.15 140.2289 65613 520
17-Jul-15 139.65 141.55 139.65 140.8 140.7108 91406 743
16-Jul-15 140 140.2 139.25 139.65 139.63 69749 567
15-Jul-15 140.5 140.5 139.15 139.7 140.0648 64772 561
14-Jul-15 140 140.85 138.8 140.3 140.259 79052 724
13-Jul-15 138 140.05 137.1 139.65 138.9156 73901 776
10-Jul-15 137 138.8 137 138.05 137.7823 82227 769
9-Jul-15 138 138.55 136.75 136.9 137.374 61626 656
8-Jul-15 138 139.1 136.4 138.1 137.6508 100890 1233
7-Jul-15 141.65 141.65 138.45 138.85 139.6269 131486 1280
6-Jul-15 141 142 139.75 139.95 140.6915 62498 865
3-Jul-15 141.05 143 140.55 141.35 142.1226 78666 951
2-Jul-15 142.8 142.8 140.8 141.5 141.6286 108345 981
1-Jul-15 139.1 142.9 138.45 142.15 141.2526 138113 3282
30-Jun-15 139.5 140 137.7 139.1 138.525 69349 765
29-Jun-15 138 140.15 135.55 139.5 138.4243 114142 2481
26-Jun-15 140 141.05 138.8 139.15 139.5916 99797 2337
25-Jun-15 139.85 141.55 139 141.1 140.0577 134144 1055
24-Jun-15 139.35 140.5 139 139.45 139.9695 64548 699
23-Jun-15 141.1 141.8 139.2 139.35 140.2163 95220 941
22-Jun-15 140.95 142.05 140.45 141.25 141.1754 78476 764
19-Jun-15 141.65 142.05 139 140.4 140.3935 95130 1116
18-Jun-15 141.9 142.5 141 141.7 141.7101 76107 992
17-Jun-15 144 144 140.35 141.8 142.7015 57784 814
 16-Jun-15 140.1 145.1 140.1 143.95 143.0272 88762 1128
15-Jun-15 145.9 145.9 140.7 141.3 141.5663 86114 1129
12-Jun-15 146 146 142.15 145.3 144.3546 120555 1058
11-Jun-15 147.45 147.45 144.9 145.8 146.0406 88115 791
10-Jun-15 147.75 148 146.2 146.8 147.1689 71532 803
9-Jun-15 146.3 147.6 145.4 146.9 146.5233 103158 1194
8-Jun-15 146 146.7 144 145.95 145.3011 54450 930
5-Jun-15 144.35 146.25 143 145.05 145.201 232148 1868
4-Jun-15 143 144.95 142.75 144.3 143.5616 150868 1167
3-Jun-15 142.8 143.3 141.05 142.9 142.5137 159264 1394
2-Jun-15 142.5 142.55 141.25 142.4 142.0456 110743 1214
1-Jun-15 145.15 146.7 142.35 143 143.5877 190138 2474
29-May-15 142.8 144.25 141.6 143.7 143.0041 96678 972
28-May-15 143.1 144.1 140.5 143.15 142.2612 141091 1767
27-May-15 143 143.5 141.9 143.2 142.847 58101 756
26-May-15 143.15 143.7 141.6 143 142.6508 108425 911
25-May-15 141.05 143.15 141.05 142.65 142.1742 109649 1093
22-May-15 139.2 141.85 137.5 140.85 141.4014 1579408 1108
21-May-15 140.4 140.7 139 139.45 139.9397 80553 631
20-May-15 139.35 141.2 139.3 140.3 140.1704 119389 882
19-May-15 139.85 141.15 138.25 138.75 139.6789 719665 1938
18-May-15 140 141.1 139 139.65 140.239 15569248 3165
15-May-15 139.6 141.55 139 139.7 140.1711 90824 848
14-May-15 139.2 140.7 138.4 139.5 139.0688 159625 1175
13-May-15 138.9 141.6 138.5 140.95 140.2782 419105 2783
12-May-15 142.9 142.9 138.8 139.25 139.9316 100360 1174
11-May-15 140.1 143.25 140 142.9 141.8683 130483 2155
8-May-15 141.4 142.2 139.65 140 140.0533 643914 1780
7-May-15 141.5 141.5 138.2 139.9 139.6158 107625 1646
6-May-15 142.25 142.35 140.1 140.5 141.1154 93496 1701
5-May-15 143 146.55 141.65 142.85 143.7256 86274 1798
4-May-15 142.9 144.15 141.15 143.85 143.2378 66899 1564
30-Apr-15 143.25 144.8 140.5 142.3 142.2602 86435 3425
29-Apr-15 144.55 144.55 142.55 143.15 143.2968 294704 2056
28-Apr-15 144.5 146.4 143.7 144.2 144.4766 176058 2242
27-Apr-15 146 147.6 144.45 144.8 145.86 95139 1444
24-Apr-15 145.85 147.9 144.05 145.8 145.1923 82789 1528
23-Apr-15 147.4 148.85 146 146.6 147.1265 147561 1575
22-Apr-15 149 149.3 146.6 146.9 147.6229 58439 1128
21-Apr-15 149.25 151.95 148.3 148.85 150.2106 91953 1365
20-Apr-15 150.95 152.45 148.55 149.2 150.6801 110262 1825
17-Apr-15 150.7 151.4 149.2 150.2 150.1407 134832 2398
16-Apr-15 151.75 152.2 147.6 150.75 150.4388 69834 1951
15-Apr-15 155.35 155.65 150.9 151.55 153.1265 260764 1660
13-Apr-15 152.9 155.7 150.5 154.25 153.2337 195729 2819
10-Apr-15 150.75 153.45 150.3 152.75 151.8503 183128 2375
9-Apr-15 148.5 151.75 147.4 150.75 149.3264 112064 1811
8-Apr-15 148.5 149.7 147 147.3 148.6496 192029 1628
 7-Apr-15 147.9 148.25 145.75 147.8 146.6654 264844 2188
6-Apr-15 146.45 149.05 145.85 148 146.409 589939 3125
1-Apr-15 145.65 146.85 145.2 146.35 146.1228 49225 949
31-Mar-15 145.1 146.3 144.5 145.2 145.4586 60129 1141
30-Mar-15 145.15 145.5 143.6 144.8 144.7083 53204 1528
27-Mar-15 147.2 147.2 143.45 144.55 144.7893 241977 4671
26-Mar-15 147 149.4 144.4 145.05 147.1169 503595 3570
25-Mar-15 147.95 148.5 146.2 146.4 147.0199 85827 1364
24-Mar-15 149.05 150.8 147.5 147.85 148.5902 190308 2036
23-Mar-15 148.5 151.7 148.5 149.15 150.3174 414106 6388
20-Mar-15 145.6 149.6 144.6 146.9 145.2833 943938 3541
19-Mar-15 147.15 149.25 145 146.1 147.3212 110278 1665
18-Mar-15 147.6 148 146 146.55 147.3874 233388 1507
17-Mar-15 147 148.9 146.15 147.55 147.7181 248163 2223
16-Mar-15 146.3 147.6 145.9 146.7 146.5443 96287 1531
13-Mar-15 149.25 150.25 145.8 146.6 147.5188 106911 1551
12-Mar-15 148.5 152.35 148.2 149.55 149.2325 311094 2808
11-Mar-15 148.5 149.75 147.4 147.9 148.3005 118074 1890
10-Mar-15 150.15 150.45 146.8 148.45 147.7101 566683 5129
9-Mar-15 154.2 154.45 149.2 150.1 151.343 135878 2747
5-Mar-15 154.2 156 151.6 155 154.0805 151143 2468
4-Mar-15 156.6 157.05 153.05 154 154.9054 536837 3292
3-Mar-15 156 156.35 154.35 155.45 155.0979 117727 1781
2-Mar-15 156.9 158.9 155.6 156.6 157.4971 222399 2712
28-Feb-15 158.1 159 155.15 156.85 157.1498 340970 6231
27-Feb-15 152.2 157.3 152.2 156.85 153.8275 720327 4204
26-Feb-15 154.35 156.45 151 152.8 153.8284 403476 3570
25-Feb-15 157 157.85 152.75 154.45 155.2781 156473 2345
24-Feb-15 156.2 157.6 155.65 156.7 156.7333 199129 3376
23-Feb-15 153.25 157.5 150.2 155.8 155.8529 429891 6032
20-Feb-15 154.3 154.8 152.4 153.3 153.5097 374795 3534
19-Feb-15 153.3 155 151.3 154.3 153.1622 193054 2658
18-Feb-15 152.9 155 151.4 154.7 153.5921 385256 4834
16-Feb-15 152 154.1 152 152.7 153.167 247074 3562
13-Feb-15 151.7 152.5 149.25 151.2 150.8001 592035 5419
12-Feb-15 148.1 151.7 146.2 150.35 148.7779 797490 6493
11-Feb-15 146 148.75 145.1 145.8 147.1632 238863 3624
10-Feb-15 140.7 146 140.15 145 144.0871 165597 2287
9-Feb-15 142.85 143.35 139.9 141.4 141.1118 117038 1555
6-Feb-15 143.5 144.6 141.7 143.05 142.978 103068 1573
5-Feb-15 146.1 146.7 142.9 143.4 145.1614 114408 2292
4-Feb-15 147.1 149.1 145.75 146.1 147.3313 92743 1552
3-Feb-15 149.3 149.3 146.55 147.1 147.6402 95662 1989
2-Feb-15 148 148.4 146 147.9 147.2796 118687 1634
30-Jan-15 148.65 150.4 146.15 147.95 147.3327 372631 2174
29-Jan-15 149.45 149.75 147.75 148.7 148.9672 130465 1688
28-Jan-15 150.25 151.6 148.8 149.2 149.7485 516766 4455
27-Jan-15 149.4 150.9 146.95 149.85 149.9528 279760 3480
 23-Jan-15 148.8 150 147.25 149.45 149.092 339139 3801
22-Jan-15 147.2 151.15 146.65 148.4 148.1965 493175 5297
21-Jan-15 147.45 147.95 146.05 146.85 146.8091 113285 1813
20-Jan-15 148 149.9 146.75 147.6 148.0875 165277 2814
19-Jan-15 147.35 148.5 144.45 147.95 145.9208 304747 3206
16-Jan-15 142 148.9 140.7 147.35 146.2602 423895 6841
15-Jan-15 137.7 143 136.65 142.55 140.6521 424557 5765
14-Jan-15 136 136.65 134.85 136.1 135.7113 74775 1323
13-Jan-15 137.2 137.55 135.3 135.8 136.074 153688 1570
12-Jan-15 139 139.1 135.7 136.45 136.6345 184046 1705
9-Jan-15 137.5 139.45 136.9 138.2 138.2049 135680 2179
8-Jan-15 138 138.7 136.35 138.3 137.5981 100927 1908
7-Jan-15 135.15 138.3 133.65 137.75 136.3784 643508 2821
6-Jan-15 137.7 138.8 134.5 136.1 137.0191 184161 2813
5-Jan-15 138.7 139.9 136.4 139.1 138.5115 210870 2941
2-Jan-15 137.5 139.35 137.5 138.7 138.7636 110596 1784
1-Jan-15 138 138.3 136.85 137.15 137.42 71475 1130
31-Dec-14 138.25 140.05 137.45 138.05 138.9015 166282 3136
30-Dec-14 138 138.5 137.2 137.7 137.8044 90953 1749
29-Dec-14 137.5 139.35 136.6 136.9 137.8983 88873 1527
26-Dec-14 138.25 139.7 136.5 137.05 137.8715 172561 2396
24-Dec-14 138.5 138.7 134.45 136.15 136.475 122613 2042
23-Dec-14 136.9 139.75 136.65 139.3 138.7342 246738 3152
22-Dec-14 136.9 136.9 134.8 136.5 136.1827 125485 1473
19-Dec-14 132 136 130.85 135.65 133.9428 142873 6851
18-Dec-14 131.6 133.3 129.75 131.65 131.4925 189977 2611
17-Dec-14 132 134.2 129.8 131.25 131.6304 169555 2389
16-Dec-14 133.9 134.75 132.3 133.1 133.2872 127414 2574
15-Dec-14 133.5 135.15 133.1 134.4 134.4724 105179 1648
12-Dec-14 137 137 133.8 134.8 134.6563 109818 1333
11-Dec-14 137.4 138 134.75 135.6 136.102 110420 1547
10-Dec-14 134.65 137.65 134.65 137.15 136.5341 168610 2190
9-Dec-14 136 136.75 134.6 134.9 135.607 111207 1436
8-Dec-14 136.05 138.35 135.8 136.15 137.0126 137383 3432
5-Dec-14 136.65 138.15 135.8 136.35 136.9166 126354 1695
4-Dec-14 137.45 137.8 135.8 136.55 136.7503 97862 1478
3-Dec-14 138 138.85 136.75 137.15 137.8462 125906 1703
2-Dec-14 138.35 139.1 136.6 137.9 138.3475 131485 2375
1-Dec-14 141.05 142.85 138 138.35 139.9247 77062 1240
28-Nov-14 139.1 143.35 139.1 142.15 141.7475 221711 3027
27-Nov-14 139.5 142.2 139.5 140.55 141.0677 127574 1560
26-Nov-14 138.3 140.5 138.05 139.05 139.4013 159944 1889
25-Nov-14 142 142 136.05 139.2 137.982 376569 5295
24-Nov-14 145 145.55 141.3 142.15 142.5234 195897 2330
21-Nov-14 145.9 147.1 145 146.4 146.8352 457356 1796
20-Nov-14 145.6 146.5 144.1 146 145.2851 135104 1644
19-Nov-14 149 150 145.25 146.35 146.8965 132690 2096
18-Nov-14 147 149.75 146.1 148.3 148.3375 236739 3970
17-Nov-14 144.8 147 143.7 146.75 145.1967 199793 2323
14-Nov-14 144.5 145.8 142.95 143.7 143.9804 176229 2305
13-Nov-14 143 145.1 143 144.5 144.0178 162127 2374
12-Nov-14 147 148 142 142.9 143.7167 221173 3788
11-Nov-14 149.2 150.85 146.95 147.45 148.7886 442560 5138
10-Nov-14 144 149.2 142.85 148.2 146.4925 308098 4013
7-Nov-14 142 145.2 142 144.9 144.4751 235361 2613
5-Nov-14 143.05 145.7 142.2 142.55 144.0639 138881 2659
3-Nov-14 146 149.95 144.6 144.8 146.0845 265004 4152
31-Oct-14 144.5 145.75 143.8 145.3 144.9276 549059 6466
30-Oct-14 142.5 144.8 141.85 144.2 143.4912 319771 4506
29-Oct-14 142.1 143.95 140.85 142.6 142.3051 393970 4134
28-Oct-14 141.8 142.6 139.85 142.25 141.156 266308 2472
27-Oct-14 139.65 145 139.65 141.9 141.7278 656120 7422
23-Oct-14 140 140.5 139.6 139.8 139.8659 47109 901
22-Oct-14 140 141.45 138.8 139.5 140.1728 151748 2518
21-Oct-14 134.2 140.65 134.2 139.85 138.6735 273210 3882
20-Oct-14 134.75 136.45 134.3 135.05 134.7867 307824 2416
17-Oct-14 133.95 135.45 133.7 134.05 134.6149 169685 5659
16-Oct-14 135.8 136 132.85 133.8 135.0289 221648 4360
14-Oct-14 135 136.8 134.3 135.85 135.4521 309339 3375
13-Oct-14 135.9 136.35 134.6 135 135.0054 3125347 2216
10-Oct-14 138 138 135.7 135.9 136.6606 108692 1777
9-Oct-14 138 138.75 137.25 137.95 137.9886 133516 1945
8-Oct-14 137.95 138.4 136.85 137.65 137.3872 330833 3749
7-Oct-14 135.1 137.9 135 137.5 136.6962 547543 4272
1-Oct-14 137 138.3 134.75 135.85 136.1354 277176 3751
30-Sep-14 139.05 139.05 134.35 135.3 137.0166 208296 2886
29-Sep-14 137.05 139.75 136.55 139.15 138.1348 721381 4702
26-Sep-14 136 137.35 134.95 136.95 136.1035 262636 3145
25-Sep-14 135.75 136.95 135.55 136 136.1802 268374 3771
24-Sep-14 137 137.3 135.35 135.75 136.4275 194808 2208
23-Sep-14 137 138.3 136 136.55 137.2061 470806 4127
22-Sep-14 137 137.25 135.7 136.85 136.6327 341533 2793
19-Sep-14 136.4 138.95 135.75 136.6 137.6125 247703 3079
18-Sep-14 135.85 137.7 135.25 136.6 136.8252 314407 5702
17-Sep-14 136 136.5 133.8 135.85 135.2768 342492 3589
16-Sep-14 136.4 137.75 134.3 135.6 135.6478 179701 2968
15-Sep-14 135 137.25 133 136.75 135.2842 135341 2920
12-Sep-14 138 138 134.75 135.1 135.3834 223184 2640
11-Sep-14 136.05 138 135.2 137.55 136.6482 857993 7374
10-Sep-14 134.1 136.5 134.1 135.85 135.6539 341655 3449
9-Sep-14 134.45 135 133.5 134.05 134.1115 586785 6976
8-Sep-14 134.5 135.55 131.7 133.25 133.2187 182542 2836
5-Sep-14 135 135.45 133.1 134.55 134.2139 320602 4337
4-Sep-14 132 134.5 130.6 134.15 133.3699 993218 6907
3-Sep-14 133 133.5 131.4 132.35 132.081 626656 4978
2-Sep-14 133 133 131.25 132.25 132.1358 317703 3761
 1-Sep-14 129 132.85 127.25 132.3 130.7173 190062 2753
28-Aug-14 129.7 130.2 127.65 129.3 129.2211 274587 4316
27-Aug-14 131 132.05 127.9 129.5 129.3772 317731 5801
26-Aug-14 132 132.6 130.4 131.05 131.166 118412 1731
25-Aug-14 134 134.4 132 132.45 132.9326 537888 3598
22-Aug-14 136.45 136.75 133.8 134.15 134.6438 193935 2288
21-Aug-14 136 137.05 135.55 136.05 136.1638 810704 4031
20-Aug-14 136.9 137.55 136.25 137.15 136.7824 1065286 4742
19-Aug-14 134 137.55 133.35 136.55 134.9197 894427 6288
18-Aug-14 133.2 135 132.4 134.4 134.0067 131137 2719
14-Aug-14 132.9 133.8 132.55 133.05 133.0863 159465 2142
13-Aug-14 132.1 134.1 130.85 131.7 131.9798 385660 4458
12-Aug-14 132 132.7 130.8 132 131.3715 596965 4020
11-Aug-14 132.1 133.3 130 131.25 130.6646 723465 5181
8-Aug-14 134 134 130.6 132.05 131.6493 202524 4900
7-Aug-14 134 136.25 134 134.45 135.1192 969329 7828
6-Aug-14 132 134.7 128 133.65 133.6987 675120 5694
5-Aug-14 133 133.65 131 132.25 132.1647 348909 5197
4-Aug-14 130.1 134.5 128.5 132.05 130.0746 718907 6467
1-Aug-14 132.55 132.9 129.25 129.75 131.1017 250238 4507
31-Jul-14 135.05 135.05 132.25 132.75 132.7256 670519 4301
30-Jul-14 132.5 135.75 132.5 134.75 134.472 196390 2456
28-Jul-14 134.95 135.5 132.3 132.95 133.2373 291366 2861
25-Jul-14 135.5 135.6 132.3 134.6 134.4173 249833 2688
24-Jul-14 135 136.5 134.1 134.65 134.8591 371221 2532
23-Jul-14 135 137.9 134.8 136.05 136.079 818979 6502
22-Jul-14 137 137.8 134.6 135.75 135.612 377717 3112
21-Jul-14 137 137.8 136.1 136.45 136.6728 247349 2613
18-Jul-14 137.55 138 135.75 137.15 137.089 237424 2679
17-Jul-14 137.2 139.35 135.75 138.75 137.9794 355690 4524
16-Jul-14 135.35 137.3 133.4 136.5 134.9412 262946 3021
15-Jul-14 135 135.85 133.2 135.25 134.5731 236868 2945
14-Jul-14 132.7 136.6 131.85 134.15 134.4396 444207 4971
11-Jul-14 137.8 138.9 130.6 132.65 134.3497 599875 7939
10-Jul-14 136.5 139.8 129.7 137.95 136.4467 1419559 11884
9-Jul-14 138 139.2 133.7 136.3 136.6271 510074 4842
8-Jul-14 145.7 146.2 136 137.55 139.9964 726494 7800
7-Jul-14 145.5 146.5 143.9 145.6 145.1671 795104 9202
4-Jul-14 140.5 146.05 139.5 144 142.7441 612476 5577
3-Jul-14 142 142 139.55 140.25 140.0832 325500 2094
2-Jul-14 140.5 142.45 140.25 140.8 141.3588 495315 5269
1-Jul-14 139.8 141.45 138.55 139.65 140.0619 835289 5691
30-Jun-14 137.1 140.1 137.1 139.15 139.1488 738249 7658
27-Jun-14 133.5 137.25 131.55 136.65 135.2647 629680 5837
26-Jun-14 133 133.5 131.65 132.5 132.6167 271214 2390
25-Jun-14 131.6 133.15 131.3 132.3 131.828 828602 4695
24-Jun-14 132.5 133.6 131.9 132.4 132.767 683293 4584
23-Jun-14 131.7 133.35 130.7 131.65 131.6127 272484 2945
 20-Jun-14 131.95 133.15 130.75 132.05 131.9578 696827 6544
19-Jun-14 133.9 134.85 130.75 131.15 132.0643 744465 4588
18-Jun-14 133.7 136.35 131.3 133.7 133.9934 603897 7541
17-Jun-14 132 134.7 131.3 133.5 132.9632 598156 9134
16-Jun-14 132.85 132.9 129.75 131.85 131.3991 532684 9853
13-Jun-14 137.1 138.55 130.3 133.1 134.5671 662858 8372
12-Jun-14 133.05 137.6 132.25 136.45 135.029 613338 6048
11-Jun-14 136 137.15 131.6 133.55 134.263 717488 6615
10-Jun-14 139.9 140.9 134.55 136.4 137.0715 1542073 15078
9-Jun-14 128.95 140.75 128.15 137.55 135.7027 3193207 29725
6-Jun-14 127.2 128.4 126.05 127.8 127.0852 2402693 9626
5-Jun-14 125.05 128.6 125.05 126.75 127.3181 1210987 16397
4-Jun-14 125.2 125.7 124 124.15 124.8468 270891 3792
3-Jun-14 126 126.55 124 125.45 125.6263 270840 4520
2-Jun-14 121.6 126.4 121.6 125.2 125.3859 703697 7159
30-May-14 125 126.5 121 121.75 123.3152 502367 5233
29-May-14 125 126.3 124.35 124.9 125.3163 258630 2534
28-May-14 126.35 127.1 124.3 124.95 125.2769 404605 4745
27-May-14 127.95 128.4 124.15 126.8 126.6443 351548 4604
26-May-14 131.95 135 122.65 128 130.9667 929206 10304
23-May-14 126.75 131.8 120.75 130.65 128.4336 1146282 12012
22-May-14 124.25 126.95 123.25 125.5 125.7567 1197370 24851
21-May-14 124.9 125.55 123.1 124.25 124.227 355522 3611
20-May-14 123.8 127.2 123.15 124.75 125.2638 754354 9281
19-May-14 120 125 119 122.5 122.6934 1960203 12949
16-May-14 116.2 125.3 116.2 119.35 119.2221 1861530 18647
15-May-14 112 115.4 108.2 114.15 113.7077 870607 8759
14-May-14 113 113.8 111.5 112 112.3806 300992 4577
13-May-14 112 115.2 112 112.8 113.5694 884852 13459
12-May-14 106 113 106 111.45 109.9639 934009 9234
9-May-14 104.7 106.9 103.7 106.5 105.8551 378680 12818
8-May-14 102.55 104.65 102.55 103.65 103.4434 127646 2487
7-May-14 102.8 103.5 102 102.6 102.6718 102732 1688
6-May-14 104.9 105.05 102.1 102.45 103.59 160472 1889
5-May-14 105 105.5 103.95 104.8 104.6869 95390 1697
2-May-14 105.8 106.35 104 104.35 104.4514 542128 2980
30-Apr-14 105.9 107.9 105 105.75 106.7319 278515 3925
29-Apr-14 106.3 107.4 105.1 105.3 105.8237 121891 1693
28-Apr-14 105 106.5 104.9 106.15 105.9933 155317 2168
25-Apr-14 105.6 105.95 104.75 105.45 105.4502 179811 2559
23-Apr-14 105.95 106.55 105.1 105.3 105.6889 645809 1379
22-Apr-14 106.5 106.5 104.4 105.95 105.3697 165275 4804
21-Apr-14 107 108.1 105.75 105.9 106.0716 695927 1388
17-Apr-14 107.1 107.35 106.35 107.15 106.9681 259122 2090
16-Apr-14 107.3 108.15 105.85 107.5 107.4812 193448 1875
15-Apr-14 107.6 108.3 106.8 107.9 107.6472 300257 2701
11-Apr-14 107.5 107.85 107.1 107.55 107.5512 209770 1837
10-Apr-14 107 108 106.25 107.75 107.1563 835207 4710
 9-Apr-14 105 107.15 105 106.75 106.4361 161165 1451
7-Apr-14 107 107.95 105.8 106.75 106.495 90107 965
4-Apr-14 108 108.8 106.4 106.55 107.212 167840 1582
3-Apr-14 107.7 109.55 106.95 108.8 108.2644 456092 2530
2-Apr-14 108.5 109 107.3 108.35 108.0789 224595 2018
1-Apr-14 105.1 109.2 105.1 107.95 107.8805 1430618 4348
31-Mar-14 107.35 108.2 104.6 105.05 106.0921 219665 1592
28-Mar-14 105 107.6 104.7 107.05 106.1614 471042 3384
27-Mar-14 104 106.2 104 105.5 105.6247 383260 4119
26-Mar-14 105.1 106.4 103.6 104.05 104.8533 405711 2156
25-Mar-14 101.6 105.8 101.6 105.25 104.9227 656791 4858
24-Mar-14 100.3 103.95 100.3 103.15 102.9051 509747 4744
22-Mar-14 101.7 101.7 100.75 101.15 101.1637 13718 256
21-Mar-14 99.5 102.65 99.15 100.8 101.4834 406999 2564
20-Mar-14 101.1 101.95 99 99.35 100.1842 234989 1486
19-Mar-14 101.4 103.45 101.2 102.2 102.6211 531998 5439
18-Mar-14 98.5 101.6 98.5 101.3 100.3732 651808 4407
14-Mar-14 98.05 99.8 98 98.4 98.85442 250286 1528
13-Mar-14 98.45 99.7 98.1 98.75 98.68601 201016 1157
12-Mar-14 98.25 98.9 97.8 98.45 98.26473 154148 911
11-Mar-14 98 99 98 98.8 98.7421 220764 1238
10-Mar-14 98.7 99.2 97.65 98.85 98.74041 230884 1436
7-Mar-14 96.9 99.25 96.9 98.7 98.78111 456330 4477
6-Mar-14 96.7 98.2 96 97.6 97.57256 294345 2186
5-Mar-14 96 96.45 95.35 96 95.93859 152333 1166
4-Mar-14 94.3 96.35 93.85 96 95.643 428746 2394
3-Mar-14 94.5 95.15 93.9 94.5 94.49705 170516 1142
28-Feb-14 95.05 95.35 93.25 94.6 94.00736 5505184 3375
26-Feb-14 95.2 96.2 94.95 95.3 95.4621 178281 1045
25-Feb-14 94.45 95.6 94.45 95.35 95.18263 130896 973
24-Feb-14 95 95.15 94.05 94.75 94.50615 121976 833
21-Feb-14 95.05 95.75 95 95.15 95.24046 125173 729
20-Feb-14 94.8 95.45 94.4 95.05 94.94044 135311 848
19-Feb-14 95.25 95.7 94.6 94.85 95.07017 74686 1207
18-Feb-14 95.3 96 95.25 95.7 95.70089 93855 576
17-Feb-14 95.1 95.95 95.1 95.5 95.52251 68137 529
14-Feb-14 95.5 95.5 94.85 95.15 95.08371 83277 726
13-Feb-14 95.95 95.95 94.7 95.05 95.43892 113294 977
12-Feb-14 95.65 96.25 95.3 95.7 95.66461 79394 720
11-Feb-14 96.8 97.55 95.65 95.85 96.9375 379975 1047
10-Feb-14 97.05 97.9 96.75 96.95 97.15822 126817 953
7-Feb-14 96 97.8 95.8 97.45 97.13747 337107 2503
6-Feb-14 95.6 96.3 95.3 96 95.55579 1244828 1792
5-Feb-14 95.1 96.75 95.1 96.55 95.51426 1082048 1650
4-Feb-14 95.3 96 94.85 95.35 95.3707 197584 1207
3-Feb-14 95 96.4 95 95.1 95.74172 173097 1633
31-Jan-14 95.7 95.8 95.2 95.5 95.50132 141974 1126
30-Jan-14 95 96.25 95 95.65 95.57742 433695 2646
29-Jan-14 96.6 96.8 95.5 95.65 96.13287 153084 912
28-Jan-14 96 97 96 96.6 96.66036 181229 1081
27-Jan-14 97.5 98.5 96.1 96.6 97.31215 454400 2705
24-Jan-14 97.55 98.5 97.55 97.95 98.09632 235091 1247
23-Jan-14 97.6 98.35 97.6 98 97.98903 168230 1097
22-Jan-14 98 98.75 97.75 98.1 98.14242 194835 1879
21-Jan-14 98.25 98.6 97.7 97.8 97.94318 143198 881
20-Jan-14 97 98.7 97 98.3 98.32041 1798594 1804
17-Jan-14 98 98 96.75 97.15 97.31735 209994 1594
16-Jan-14 97.5 98.45 97.5 98.3 98.07869 373938 1585
15-Jan-14 97.25 99.3 97.05 97.45 97.86321 299615 2102
14-Jan-14 97.95 98.4 97.15 97.3 97.23079 965034 923
13-Jan-14 96.65 98.3 96.65 98 97.39618 1343693 2325
10-Jan-14 99.1 99.15 96.55 97.2 97.20063 2291213 3224
9-Jan-14 99 99.45 98.55 98.9 98.90283 387582 2708
8-Jan-14 98.7 99.25 98.4 98.6 98.78 333923 2114
7-Jan-14 100 100 98.45 98.65 99.19347 271222 2274
6-Jan-14 101 101 99.05 99.65 99.682 239425 2089
3-Jan-14 102.1 102.75 100 100.35 100.8314 1011909 5487
2-Jan-14 100 102.3 99.9 101.95 101.4472 2749123 12590
1-Jan-14 99.6 99.75 99.1 99.3 99.31165 295737 1531
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
17536342 29164 30.45 4.4 2.95
21979696 57645 47.19 2.45 0.35
29660285 53654 32.85 3.95 -1
24629914 44610 32.48 5.1 2.1
14282369 29353 36.91 3.9 -3.35
86634806 414520 86.72 3.8 0.9
12306069 27415 40.52 2.25 -1.4
12461732 24995 36.71 2 1.6
23610608 64399 49.74 3.5 -3.2
17166789 53146 57.02 2 0.15
52805782 110742 38.68 4.35 1.1
25922869 42727 30.32 5 2.35
22213130 33489 27.65 3.9 -3.35
26810910 40071 27.73 3.05 0.7
16571741 22245 24.83 2 -0.1
26245249 34939 24.61 1.9 -1.45
88487374 340645 70.94 3 2.65
89208638 310912 63.95 3.9 -1.05
32537172 55885 31.6 4.1 -2.3
8.2E+008 3781950 83.27 5 0.95
1.5E+008 637225 75.88 2.7 -0.55
1.4E+008 571783 78.5 8.4 -7.6
40112029 60160 28.47 5.25 0.5
61344466 177523 55.1 3.05 -1.05
46619240 66595 27.43 6.7 2.7
34482542 58044 31.69 5.2 2.25
58606627 123852 38.85 6.95 -1.45
1.2E+008 482287 71.36 7.5 -2.2
26300660 48157 33.58 5.8 -2.35
38929455 52340 25.26 9.15 -6.95
1.4E+008 513540 69.09 4.05 -2.6
65349303 92984 27.26 12.25 4.95
55993982 82311 27.61 6.9 2.35
35899280 41872 21.49 3.9 1.25
45937372 66425 26.73 6.55 -4.85
1.1E+008 258493 43.7 8.65 4.85
66488672 126352 33.3 13.95 10.45
12507345 20737 29.19 3.8 3.15
11836209 30686 45.11 1.75 1
24365329 24045 17.13 4.4 -1.55
86499173 428526 86.28 1.3 -0.5
15416612 25349 28.83 1.9 -0.4
20250316 27726 24.24 5.1 1.85
3669289 8001 38.19 2.6 -1.05
1.1E+008 547015 84.47 3.8 0.5
18123837 29611 28.7 3.25 -0.9
19496940 37426 33.82 3.05 -2.1
 8884973 16355 32.68 3 2.45
16773732 28761 30.27 3.1 -0.85
67415223 348250 91.07 3 -2.8
1.4E+008 707805 92.04 2.4 -0.1
91655666 433570 84.25 4.45 -1.7
1.2E+008 586573 89.55 2.25 0.25
47467783 215117 80.02 3.2 -2
10052870 18148 31.9 5.6 4.4
26535268 77097 50.82 4.95 -4.15
11001819 27108 43.89 1.9 0.95
13675037 21248 27.6 2.85 -0.85
19533674 28818 26.52 5.3 -2.75
46789538 46956 18.24 3.1 -0.6
46789538 46956 18.24 3.1 -0.6
19346651 31828 29.83 2.35 -0.45
26927035 51020 33.84 6.75 4.75
76355747 239842 54.42 6 1.1
47232139 57650 21.54 9.75 -5.4
13942212 32766 41.81 2.45 -0.5
11223222 18595 29.26 2.3 -0.65
21000197 36140 30.37 3.7 0.2
21615279 51788 42.67 3.8 -1.8
23608542 57210 43.29 3.8 1.15
19852017 48853 43.67 5.6 -2.85
26026207 30786 21.07 2.1 0.35
28991932 55047 33.46 3.65 1.75
39881628 76055 33.7 6.45 0.5
20378310 45455 39.33 6.2 -4.55
18487948 28830 27.97 2.65 0.25
26888923 66662 44.93 4.4 -3.65
29475588 40261 25.22 3.3 -2.35
2.2E+008 1110830 93.98 4.65 1.8
37372055 69440 34.6 3.1 -1.25
1.3E+008 586393 82.74 3.95 2.65
16765032 26098 28.59 2.15 -1.2
20730779 35423 31.35 2.65 1.05
53391534 192829 66.26 3.2 1
54153316 179388 60.11 5.3 2.05
31156504 65199 37.61 4.15 -0.75
31614660 70350 40.37 3 -1.55
76295463 194548 46.71 4.25 -1.35
34861148 53481 27.96 1.85 0.45
23455167 35031 27.1 2.95 0
41541705 94279 41.2 2.2 0.3
2.0E+008 859075 77.58 3.55 -2.15
1.7E+008 326590 34.63 6.75 4.55
67131734 156454 41.07 4.65 -3.45
1.6E+008 251399 27.87 6.8 -1.45
16642441 36791 38.99 6.4 5.3
12908507 18172 24.55 4 -0.6
93023303 443960 83.44 3.8 -3.1
20869821 30855 26.2 4.25 -2.3
33960235 46918 24.6 4.4 1.8
37564957 74737 35.51 5.15 -1.2
3.8E+008 2015742 95.56 2.95 1.6
1.5E+008 731376 86.62 5.35 -3
30908504 36388 20.97 3.9 0.65
48406611 77956 28.71 3.95 1.35
98927070 461059 82.1 2.7 -1.55
4.9E+008 2340528 83.04 6.05 2.1
38889598 68876 30.58 2.5 -0.35
40189332 85584 36.22 5.15 2.35
16114479 35275 36.81 3.1 1.55
27121207 49981 30.69 5.15 3.35
14299566 24909 28.63 5.85 -5.3
33760635 70664 35.32 2.65 0.85
23615360 67558 47.44 3.65 2.45
21205007 58575 45.35 3.05 -0.75
28885211 46381 26.42 2.95 -1.7
61582385 283323 75.49 3.4 2.75
22983772 48389 34.49 6.5 -5.2
25117569 46058 30.69 2.95 0.35
55488967 143521 43.6 6 1.55
4.0E+008 2329687 96.4 3.65 1.4
39151417 117217 48.75 3.7 1.3
42504417 87181 33.55 5.15 -3.9
29311978 90407 51.15 2.65 -1.25
2.1E+008 1013706 78.2 3.25 2
50835578 104834 33.33 4.65 3.15
45108240 100206 35.22 4.7 4.05
10515126 22383 32.93 2.25 1.5
18250747 33879 28.64 2.8 1.2
22531318 38777 26.34 5.5 2.7
21748184 45719 32.6 4.55 0.95
22745045 49533 33.91 1.85 0.65
18594012 47656 39.96 2.25 -0.9
26035198 49289 29.62 2.4 -1.2
56122632 234077 64.94 4.85 1.55
35334969 95406 41.56 4.25 -0.35
52583682 147165 43.02 3.7 3.2
8504773 20208 35.98 2.05 -0.45
16686744 53846 49.19 2.25 -1.05
48389670 142005 45.25 2.7 1.65
22968317 51217 34.22 1.9 0.4
14524654 50918 53.13 3.45 2.7
46264661 175122 56.81 1.7 -1.05
52065308 31568 9.06 1.85 -0.85
26472718 97398 55.17 1.5 0.05
19099984 60390 47.25 2.45 1.45
19541444 62797 47.99 2.15 -1.55
1.9E+008 1132586 89.89 2.85 -2
56778786 195433 51.98 3.55 0.5
57977910 115132 29.9 3.7 -0.3
27201125 67990 37.51 2.7 0.75
31704848 74512 35.04 2.95 2.45
5.5E+008 3639708 98.04 2.9 -2.4
28385068 79222 41.11 3.4 2.85
8747959 18209 30.01 1.25 0
12537876 25428 29.26 2.55 -2
8073749 24087 42.75 2 -1
11482231 21382 26.88 3.4 -0.9
8086158 17862 31.92 2.8 -0.2
17098569 28441 23.91 2.7 1
23503577 82255 50.22 2.95 2.2
43205561 237766 77.59 2.5 0.15
17320438 48091 39.37 2.75 -1.55
46805306 245348 75.02 2.15 0.45
7718497 25095 46.03 1.9 -0.3
9360596 36313 55.51 2.2 0.8
9557843 22120 33.15 2.95 -1.5
14631208 52345 51.9 3.75 1.45
7199177 20516 40.7 2.15 -0.05
28693699 128008 63.73 3.2 1.1
1.8E+008 20622 1.65 4.1 -2
13057659 35525 39.22 2.5 -1.4
95871472 566518 85.57 5.25 3.95
1.3E+008 830012 92.31 3.3 -2.4
11389623 30344 38.83 2.9 2.1
20536418 51225 36.7 4.35 -1.7
25311097 66772 39.04 4.65 1.15
20986693 59048 40.77 4.05 0.7
67799752 390916 83.59 1.35 1
77034225 469151 87.2 2.75 0.5
1.1E+008 603391 75.07 2.25 1.1
7867584 22322 39.9 1.1 0.35
1.1E+008 663135 84.08 1.1 0.15
39813163 177983 62.8 1.9 0
31439312 115272 51.11 2.1 -1
28549602 176199 85.69 2.6 1.1
12953582 46894 50.27 2.1 -1.85
11291924 26121 32.31 1.65 -0.05
25749620 117408 63.68 1.75 0.4
59637776 272708 63.67 3.4 -1.5
89668059 448706 69.37 3.3 1.8
1.2E+008 792371 91.54 2.35 -1.35
84607918 495974 81.29 1.5 0.6
80823038 431780 73.73 1.65 1.05
31498395 180625 79.07 2.7 -1.35
9182733 35776 54.09 3.55 -1.9
4884203 16120 45.87 1.8 0.15
46464684 264997 79.1 1.5 0.1
7087037 19577 38.21 1.15 -0.25
7791561 19230 34.25 3.15 1
1.9E+008 1257444 91.07 2.9 -0.25
15447701 34189 30.72 3.75 1.55
22056359 53582 33.44 3.55 -2.2
35617791 75526 29.23 3.8 0.75
1.7E+008 1110054 91.23 5.5 -4.2
1.1E+008 618258 74.12 4.7 1.95
13991777 36327 34.54 4.1 3.2
39429111 175243 58.63 6.65 -5.8
27073867 90593 44.61 3.75 0.55
37653153 117442 41.54 10.15 -9.25
17840645 50299 39.38 3.85 2.55
15105144 58384 53.19 4.2 -3.75
5795439 14364 34.59 2.9 -1.3
7028725 20193 40.54 2.8 1.6
27059041 100442 51.96 2.6 -1.15
13544362 28774 29.42 2.65 -0.25
18264221 76024 58.06 2.8 0.2
9433746 22784 33.57 2.8 -2.3
2.7E+008 1736890 90.61 3.5 0.2
22559159 83262 51.36 8.6 -5.75
64512583 382348 84.48 2.85 1.65
1.2E+008 668021 81.55 4.4 0.9
10838087 32770 43.66 4.4 -2.8
11644798 16218 20.3 3.05 -1.5
17366571 44091 36.84 4.7 1.45
13605882 32747 34.59 4.75 -1.55
16348314 25043 22.69 4.8 -1.95
17558275 28828 24.22 2.75 -1.1
44043134 136048 45.25 4.1 3.4
83555301 214534 36.57 3.8 2.15
34655614 98781 39.17 5.55 4.35
30108258 184608 81.67 2.35 -0.05
21715807 39488 24.26 3.5 1
25288499 90386 47.75 5.3 -2.8
28509050 78882 37.12 5.75 -0.35
15546749 26757 23.64 4.7 -2.3
18738199 44423 33.05 3.55 -0.85
16135449 29492 25.74 4.45 -2.95
30178726 69992 33.11 2.5 0.9
2.8E+008 1844904 94.11 3.5 -0.95
13558224 31841 33.78 4.35 -1.4
99965730 565455 80.18 5.9 3.2
19988885 63901 44.91 3 2.6
23018404 53458 32.37 4.1 -1.95
11888151 24651 28.86 1.95 -0.35
21390129 60514 39.4 3.6 -2.05
21810834 41264 26.84 4.25 -0.1
5035640 15942 44.66 1.2 -0.15
11271378 35630 44.54 2.3 -0.8
7725895 20532 37.45 0.8 -0.1
9512550 18983 28.16 2.05 -1.4
17733598 54615 43.38 2.6 0.85
7484930 21690 40.59 1.5 0.3
13002133 31337 33.69 1.3 1
16693745 23845 19.86 2.95 -1.7
34080729 111126 45.21 4.25 4.05
26870511 88003 44.05 2.65 1.35
10262026 16814 21.87 2.95 -0.05
11430594 25795 29.85 4 2.8
6544036 15303 30.09 2.6 1.8
12215871 23575 24.74 2.35 1
6417818 15593 31.29 3.35 -2.65
7093100 9891 18.15 1.55 0.35
6716025 2.55 0.15
5743364 15557 35.24 1.9 -1.2
5790606 11879 26.84 2 -0.5
9455334 20080 28.08 2.95 -2.25
9156227 19436 28.64 2.9 -1.1
9797867 19910 27.53 1.8 -1.1
17600945 45602 35.42 2.75 -0.15
11862333 32346 36.85 2.95 2.4
7811513 19280 32.85 1.6 0.35
11981207 35265 39.06 2.8 1.75
6931171 16868 32.02 1.45 -0.05
9997843 23420 30.7 1.05 0.35
90156297 578851 84.14 2.4 -1.4
20071072 24599 16.13 1.95 -0.4
8714684 17366 26.04 1.9 0.65
20472362 59829 38.06 2.8 1.7
8586305 29255 44 2.15 -1.1
9345992 14602 20.23 3.65 0.85
3327868 9009 34.97 1.05 -0.85
10245364 23744 29.8 1.7 -0.6
18781637 33581 23 3.8 0.9
13169988 27215 27.03 3.45 -1.6
17546371 36209 27.17 2.35 -1.2
35484010 61086 22.66 3.45 -1.8
19887825 23692 15.62 2 1.45
20932614 56993 34.96 2.75 -0.2
10335446 21937 27.56 3.4 -0.25
16582761 40854 31.52 4 -2.2
18641289 44395 31.39 3.75 -2.35
11778376 35748 40.83 3.25 -1.9
6995140 26415 51.31 1.5 -0.55
8786459 19582 30.41 2.3 -0.25
31369301 118322 51.1 2.5 -0.05
21145604 68301 43.89 3.6 2.15
8264244 27527 44.37 2.9 -1.75
5043394 15324 40.91 2.4 -0.25
10004476 39950 53.69 2.1 1.6
4543968 12592 36.81 1.1 -0.3
7021090 19842 37.56 1.4 -0.25
9199288 21715 31.37 1.6 0.35
5966051 15342 34.12 1.65 -0.85
7077563 14816 27.7 1.3 0.3
10849461 32374 39.48 1.4 -0.65
9503742 23969 33.47 3 -1.15
9451073 21027 29.5 3.1 0
11301123 21828 25.47 3.55 -2.5
15900570 36718 30.21 4.3 3.15
12650873 29305 29.66 4.95 2.4
13487802 17302 16.23 4.15 0.65
14101082 22718 20.54 5.1 -2.35
15139448 26254 22.28 4.85 -1.75
16769692 28926 22.95 7.2 -5.75
16056695 36152 30.36 5.2 3.15
17244018 27280 21.04 3.1 1.5
12826046 32442 32.75 3.5 2.7
13244925 28025 27.2 3.65 0.85
13280789 19798 18.72 4.55 1.6
9119420 17433 23.79 2.5 -0.4
17687301 35947 24.84 4.15 -1.85
18692625 45329 30.6 5.05 -3
19723626 22986 14.44 6.7 4.2
20590140 36135 21.46 4.1 -1.45
17923048 23787 16.46 5.15 -4.2
23463426 59214 32.03 3.55 2
21736372 42335 24.61 7.2 -5.75
13390560 20815 20.11 2.95 -1.05
11931810 17839 19.79 5.15 -3.95
18564150 23224 16.94 3.7 -1.05
15545326 29252 25.01 7.65 3.1
15645353 27362 22.87 4.35 2.1
2.3E+008 1163924 65.85 8.1 -1.25
28730183 49746 22.53 4.45 -0.75
15042305 41127 36.53 2.45 -1.95
12004837 21046 23.71 2 -0.05
9069943 22350 33.75 2.1 -0.85
9172281 25398 37.99 1.95 -1.2
9857873 22052 30.89 2.45 -0.4
8245470 26874 45.08 1.1 0.4
10536325 24463 31.87 2.75 2.1
10572177 19465 25.1 2.5 -1.9
45120015 104116 31.71 5.5 -3.05
23914516 64201 37.52 3.95 -2.4
10133533 28739 39.89 2.85 -1.45
12287682 36807 42.16 1.2 0.2
10377111 29496 39.99 1.45 -0.9
10961502 24955 32.1 2.15 0.3
13686441 38782 40.06 2.6 -0.7
9030693 19005 29.74 2.05 -0.85
31597538 105244 47.14 3 2.3
6467157 15722 34.03 1.5 -1
7283425 20404 39.48 1.9 0.9
9280410 19460 29.68 2.5 -1.45
9465748 39335 59 1.55 -0.25
13041281 22661 24.68 3.25 -1.85
14582196 41743 40.47 3.65 2.9
8102001 27701 47.81 1.7 -1.25
9200836 34630 52.78 1.25 -0.95
12861811 35491 38.83 1.9 1.15
9739053 28555 40.94 0.95 -0.35
9072274 27199 41.99 1.35 -0.8
11087755 27393 34.65 2.05 0.3
10266001 23692 32.06 2.95 1.65
11329424 23224 28.24 1.8 1.05
8465811 19725 32.01 1.8 -1.1
13887589 15861 15.72 2.7 0.1
18358989 39371 29.94 3.2 -2.8
8792938 14072 22.52 2.25 -1.05
11180215 28945 36.79 2.45 0.3
15344747 48737 44.98 2 -1.3
19508817 62740 45.43 4.45 3.05
9606572 25273 36.44 2.3 -0.4
15800029 39576 34.67 4.6 1.5
13930827 54037 54.15 2.25 -0.85
18787904 50811 37.88 2.55 1.25
9034751 22554 34.94 1.5 0.1
13351398 38511 40.44 2.6 -1.75
11078883 21455 27.34 1.6 0.3
13355635 20087 21.12 3.05 -1.25
10785128 10604 13.93 1.5 -0.2
8245863 14747 25.52 3.65 -2.2
12695380 24987 28.15 5 3.85
12190841 18670 21.68 5.2 -4.6
17402669 47723 39.59 3.85 -0.7
12868371 17279 19.61 2.55 -1.65
10527284 17489 24.45 1.8 -0.95
15115048 33875 32.84 2.2 0.6
7911646 28399 52.16 2.7 -0.05
33708130 116576 50.22 3.25 0.7
21658858 72303 47.92 2.2 1.3
22697302 45640 28.66 2.25 0.1
15730555 28696 25.91 1.3 -0.1
27301476 54470 28.65 4.35 -2.15
13825346 31725 32.82 2.65 0.9
20071773 41092 29.12 3.6 0.05
8299555 13218 22.75 1.6 0.2
15466912 42438 39.14 2.1 -0.15
15589256 23594 21.52 2.1 1.6
2.2E+008 1485388 94.05 4.35 1.65
11272559 19480 24.18 1.7 -0.95
16734805 52507 43.98 1.9 0.95
1.0E+008 242574 33.71 2.9 -1.1
2.2E+009 15345771 98.56 2.1 -0.35
12730901 24908 27.42 2.55 0.1
22198859 82709 51.81 2.3 0.3
58791289 209324 49.95 3.1 2.05
14043532 29627 29.52 4.1 -3.65
18511406 56425 43.24 3.25 2.8
90182308 541167 84.04 2.55 -1.4
15026149 23644 21.97 3.3 -1.6
13193721 37022 39.6 2.25 -1.75
12399784 23938 27.75 4.9 -0.15
9582463 19930 29.79 3 0.95
12296262 19205 22.22 4.3 -0.95
42230133 61138 20.75 2 -1.4
25436260 83008 47.15 2.7 -0.3
13876973 40193 42.25 3.15 -1.2
12020322 24525 29.62 3.85 -0.05
21710128 76123 51.59 2.85 -0.8
8626936 19274 32.98 2.7 -2.1
13812315 23952 26.05 3.65 -0.4
16614288 34355 31.16 3.9 -1.75
20243769 66185 49.09 2.2 -0.5
10505744 23435 33.56 4.6 -1
39929872 24219 9.29 4.75 -3.8
29992278 63203 32.29 5.2 1.35
27808050 49951 27.28 3.15 2
16734109 38210 34.1 4.35 2.25
28545038 102654 53.46 2.7 -1.2
38843439 155979 58.89 2.5 -0.1
86372403 426623 72.32 3.2 1.55
7192895 19679 39.98 1.65 0.7
8746282 16221 26.98 1.8 0.1
7699058 17268 32.46 1.9 -0.35
35035686 132326 54.69 3.75 -2.65
74087355 306274 60.82 5 -1.95
12618280 31783 37.03 2.3 -1.55
28277897 96451 50.68 3.3 -1.2
62247318 243470 58.79 3.2 0.65
1.4E+008 813052 86.13 5 1.3
16246290 45241 41.02 4.25 -1.05
34398444 182017 77.99 2 -1.05
36658167 145523 58.64 2.75 0.55
14110315 38919 40.42 1.7 0.4
15771384 41554 38.87 4.45 -2.65
46425350 194739 62.6 4.15 1.05
17510432 37354 31.64 2.35 -0.6
83704829 304905 53.81 3.65 -1.7
20564187 58089 42.75 5.25 -4.1
23288187 43629 28.87 4.4 0.8
83158966 338045 62.97 4 -2.6
18259215 36424 30.94 2 -0.55
35027199 57382 25.8 3.3 -0.3
53583375 98616 28.92 3.85 -1.25
1.1E+008 452861 62.87 5.1 4.65
62066069 238062 59 5.45 -1.55
24296831 49377 31.56 5.1 -2.55
31210137 61049 30.66 1.95 0.5
66999769 211070 49.1 7.3 2.55
57534675 159301 42.5 2.4 -1
29568576 55914 28.96 3.7 1
59172260 220754 57.3 3.6 1.8
37843573 88313 35.74 2.1 0.7
89278920 321047 54.23 3.25 -0.5
1.2E+008 404976 50.78 5.5 2.25
35151838 55901 23.4 3.65 -0.2
23860394 28850 17.42 5.85 4.3
16515447 41533 35.49 3.45 -1.45
14736452 16078 15.6 2.9 -0.45
16607630 32046 28.01 3.8 -2.7
13663949 24837 26.78 3.35 -1
14123560 27738 29 2.75 -2.2
17480173 34281 28.88 2.4 -0.1
54900747 246668 66.2 4.25 -0.7
19435002 44579 34.17 2 -0.75
77384953 294610 57.01 2.8 -1.05
41950791 101458 36.27 3.95 0.45
50562897 136383 40.21 2.75 0.65
73086805 225967 45.82 4.5 1.2
16631267 55250 48.77 1.9 -0.6
24475458 71742 43.41 3.15 -0.4
44468934 174215 57.17 4.05 0.6
61998956 137001 32.32 8.2 5.35
59714830 196419 46.26 6.35 4.85
10147815 24011 32.11 1.8 0.1
20912948 101844 66.27 2.25 -1.4
25147036 122769 66.71 3.4 -2.55
18751639 32810 24.18 2.55 0.7
13887365 28596 28.33 2.35 0.3
87760568 550151 85.49 4.65 2.6
25233566 65021 35.31 4.3 -1.6
29207929 82250 39.01 3.5 0.4
15346697 42761 38.66 1.85 1.2
9822092 30831 43.14 1.45 -0.85
23096819 57924 34.83 2.6 -0.2
12533720 30141 33.14 1.3 -0.3
12255435 29909 33.65 2.75 -0.6
23791240 33089 19.18 3.2 -1.2
16733613 35733 29.14 4.25 -2.35
34230998 101426 41.11 3.1 2.4
17088884 34060 27.14 2.1 -0.4
19136814 54247 37.97 5.15 3.65
24980560 39518 20.8 3.55 0.05
22318589 34915 20.59 4.4 -0.75
16982658 32110 25.2 2.45 -0.8
14143672 25735 24.47 2.05 0.9
14787683 23241 21.16 3.2 -2.2
15028380 19683 17.83 3.25 -1.8
23021016 52699 31.25 3 2.5
15080452 33869 30.46 2.15 -1.1
18823200 49467 36.01 2.55 0.1
17299956 28736 22.74 2.35 -0.3
13382660 25326 25.88 2 -0.9
17355663 31728 25.2 2.1 -0.85
18190618 34675 26.37 2.5 -0.45
10782881 22092 28.67 4.85 -2.7
31426971 51973 23.44 4.25 3.05
17996574 38751 30.38 2.7 1.05
22296406 40336 25.22 2.45 0.75
51959729 64945 17.25 5.95 -2.8
27919913 37390 19.09 4.25 -2.85
67155982 348716 76.25 2.1 0.5
19628604 38536 28.52 2.4 0.4
19491701 31940 24.07 4.75 -2.65
35117279 97730 41.28 3.65 1.3
29009276 84893 42.49 3.3 1.95
25373522 49023 27.82 2.85 -0.8
23349170 48820 30.11 2.1 1.5
31786264 57901 26.18 6 -4.1
65847895 138956 31.4 3.9 -1.75
45134035 106791 34.66 6.35 4.2
34003815 106053 45.06 3.2 2.9
20007742 40679 29.29 3.5 -0.5
38712979 63216 23.85 5.35 -1.2
79573793 227115 41.36 1.95 0.8
45884315 87030 27.22 2.95 1.7
56063930 165645 42.05 3.1 0.5
37590979 145763 54.73 2.75 0.45
92990440 296255 45.15 5.35 2.25
6588942 27533 58.45 0.9 -0.2
21270936 51595 34 2.65 -0.5
37886986 69815 25.55 6.45 5.65
41490583 151863 49.33 2.15 0.3
22842134 55542 32.73 1.75 0.1
29928895 115321 52.03 3.15 -2
41900608 125952 40.72 2.5 0.85
4.2E+008 3033073 97.05 1.75 -0.9
14853910 22734 20.92 2.3 -2.1
18423687 34840 26.09 1.5 -0.05
45452231 141405 42.74 1.55 -0.3
74847070 298827 54.58 2.9 2.4
37733466 104485 37.7 3.55 -1.15
28540000 31195 14.98 4.7 -3.75
99647793 407174 56.44 3.2 2.1
35745680 73759 28.08 2.4 0.95
36547219 73360 27.33 1.4 0.25
26577177 72554 37.24 1.95 -1.25
64597447 256228 54.42 2.3 -0.45
46664588 141957 41.56 1.55 -0.15
34087025 66986 27.04 3.2 0.2
43018808 109166 34.72 2.45 0.75
46331228 135380 39.53 2.7 -0.15
24376045 43801 24.37 3.45 -0.8
18309496 42800 31.62 4.25 1.75
30215409 46494 20.83 3.25 -2.9
1.2E+008 386885 45.09 2.8 1.5
46346846 184332 53.95 2.4 1.75
78694595 346131 58.99 1.5 -0.4
24318013 51223 28.06 3.85 -1.25
43029241 148440 46.3 2.35 -0.45
1.3E+008 433219 43.62 3.9 2.15
82769352 420103 67.04 2.1 -0.65
41979946 156773 49.35 1.75 -0.75
24844391 65552 34.49 5.6 3.3
35482438 116978 42.6 2.55 -0.4
41107157 130530 41.08 4.15 -1.5
15531634 31903 26.94 2.2 -0.95
71502840 333271 61.96 2.4 -1.55
26112147 73874 38.09 2.95 -2.3
1.1E+008 562688 69.41 1.5 0.05
1.5E+008 760749 71.41 1.3 0.25
1.2E+008 437329 48.89 4.2 2.55
17573231 43084 32.85 2.6 1.2
21222602 51978 32.6 1.25 0.15
50899335 200807 52.07 3.25 -0.4
78424174 366975 61.47 1.9 0
94531301 530823 73.37 3.3 -0.85
26662140 50601 24.99 3.4 -1.95
1.3E+008 579170 59.75 2.25 0.45
90262680 349457 51.76 6.7 1.65
46113439 77357 22.17 2.65 -0.75
93511515 290645 40.43 6 1.95
32806627 90875 36.32 3.65 -2.8
88995048 411289 61.34 2.8 -2.3
26408961 63265 32.21 3.25 2.25
38820823 151582 52.02 3.2 -2
33581883 64365 25.76 3.3 -0.9
50062529 140605 37.88 2.4 -0.35
1.1E+008 279793 34.16 3.1 1.05
51222948 207341 54.89 3.2 -1.25
33805878 134950 54.56 1.7 -0.55
32548222 87342 36.79 2.25 -0.4
49077901 111714 31.41 3.6 1.55
35482243 62392 23.73 3.9 1.15
31876070 60047 25.35 2.65 0.25
59718991 156470 35.22 4.75 1.45
80593030 166713 27.79 8.3 -5.15
1.9E+008 289380 20.39 10.1 1.45
69689956 156727 30.73 5.5 -1.7
1.0E+008 185306 25.51 10.2 -8.15
1.2E+008 278097 34.98 2.6 0.1
87427343 209201 34.16 6.55 3.5
45597074 143933 44.22 2.45 -1.75
70017145 133844 27.02 2.2 0.3
1.2E+008 440318 52.71 2.9 -0.15
1.0E+008 258583 35.03 3 2.05
85173450 181177 28.77 5.7 3.15
35967499 94139 34.71 1.85 -0.5
1.1E+008 411025 49.6 1.85 0.7
90718745 340619 49.85 1.7 -0.1
35862359 76539 28.09 2.65 -0.05
91951760 299324 42.96 2.4 0.1
98317269 395433 53.12 4.1 -2.75
80918218 148575 24.6 5.05 0
79532714 261120 43.65 3.4 1.5
69994217 159662 29.97 3.15 -1
89198910 153131 23.1 8.25 -4
82818446 112302 18.31 5.35 3.4
96332083 196675 27.41 5.55 -2.45
2.1E+008 466514 30.25 6.35 -3.5
4.3E+008 959553 30.05 12.6 8.6
3.1E+008 1885709 78.48 2.35 0.6
1.5E+008 423437 34.97 3.55 1.7
33819867 104605 38.62 1.7 -1.05
34024616 101027 37.3 2.55 -0.55
88233688 414052 58.84 4.8 3.6
61949482 190849 37.99 5.5 -3.25
32410545 73609 28.46 1.95 -0.1
50687648 208847 51.62 2.8 -1.4
44521562 127112 36.16 4.25 -1.15
1.2E+008 306145 32.95 12.35 -3.95
1.5E+008 295962 25.82 11.05 3.9
1.5E+008 681590 56.92 3.7 1.25
44165441 74302 20.9 2.45 -0.65
94493266 218443 28.96 4.05 0.95
2.4E+008 955600 48.75 6 2.5
2.2E+008 833140 44.76 9.1 3.15
98994756 331872 38.12 7.2 2.15
33825676 181382 60.26 2.3 -1
1.0E+008 442838 50.05 3.2 0.8
1.0E+008 397894 42.6 7 5.45
40085223 152156 40.18 3.2 1.8
13204137 55969 43.85 2.1 1.1
10547683 41057 39.97 1.5 -0.2
16623301 83493 52.03 2.95 -2.45
9986086 29214 30.63 1.55 -0.2
56626044 46189 8.52 2.35 -1.45
29726446 138158 49.61 2.9 -0.15
12898959 48364 39.68 2.3 -1
16462563 95244 61.32 1.6 1.15
18961105 91853 51.08 1.2 -0.15
68254819 51767 8.02 1.45 -0.65
17414980 63118 38.19 2.1 -0.55
73818069 60712 8.72 2.35 -1.1
27717788 155985 60.2 1 0.05
20792017 79980 41.34 2.3 0.2
32321825 139311 46.4 1.5 0.3
22561017 90684 43.23 0.75 0.05
89497692 303584 36.35 1.75 0.75
17153771 71720 22.25 2.15 1.75
9595942 48049 26.66 2.15 -0.25
17994462 83955 50.02 2.4 -1.45
49378506 187307 41.07 2.6 1.1
24273987 103755 46.2 1.7 -0.15
1.5E+008 210204 14.69 4.1 2.85
23304730 68536 31.2 3.6 -2.3
50006466 197256 41.88 2.9 2.05
40481734 191455 49.95 2.2 1.5
42540133 130999 32.29 2.8 -1.05
68912310 326625 49.73 4.2 3.65
52455571 208943 40.99 3.65 2.85
1387764 6598 48.1 0.95 -0.55
41303648 122318 30.05 3.5 1.3
23542175 113344 48.23 2.95 -1.75
54594238 227067 42.68 2.25 0.8
65424075 429637 65.91 3.1 2.8
24741877 95070 37.98 1.8 0.35
19837467 89158 44.35 1.6 0.3
15147311 62128 40.3 1.1 0.2
21798702 80885 36.64 1 0.8
22797581 120247 52.08 1.55 0.15
45076782 225880 49.5 2.35 1.8
28719996 146547 49.79 2.2 0.9
14614613 68721 45.11 1.1 0
41006555 157911 36.83 2.5 1.7
16113259 68182 39.99 1.25 0
5.2E+008 5304456 96.35 2.1 -0.45
17019079 84630 47.47 1.25 0.1
12459025 65220 49.83 1.15 0.9
11527482 54901 45.01 1.1 -0.25
11921534 68056 54.37 0.75 0.1
12846486 64109 47.38 1.05 0.25
7100411 37718 50.5 1.1 -0.4
8982007 47568 50.68 0.75 0.4
6508617 31864 46.76 0.85 0.4
7918286 36129 43.38 0.65 -0.35
10812657 53425 47.16 1.25 -0.9
7595196 28318 35.67 0.95 0.05
36833827 278491 73.29 1.9 -0.95
12321314 69686 54.95 1.15 -0.1
32745721 149821 44.44 2 1.45
1.2E+008 1076436 86.47 1 0.4
1.0E+008 906139 83.74 1.65 1.45
18843724 94030 47.59 1.15 0.05
16572605 88379 51.06 1.4 0.1
13558705 69274 48.79 0.6 -0.2
41451448 221347 51.04 1.25 0.65
14716404 80888 52.84 1.3 -0.95
17517661 101297 55.89 1 0.6
44218639 254979 56.11 2.4 -0.9
23061562 110675 47.08 0.95 0.4
16484695 64542 38.37 0.75 0.4
19121579 63976 32.84 1 0.1
14025267 59426 41.5 0.9 -0.45
1.8E+008 1628083 90.52 1.7 1.3
20436059 102912 49.01 1.25 -0.85
36675349 268490 71.8 0.95 0.8
29321285 194501 64.92 2.25 0.2
93831017 911765 94.48 1.25 -0.65
1.3E+008 1263933 94.06 1.65 1.35
2.2E+008 2071236 90.4 2.6 -1.9
38332956 232197 59.91 0.9 -0.1
32984913 102595 30.72 0.85 -0.1
26903452 95426 35.18 1.55 -1.35
23866363 100378 41.92 1.95 -1.35
1.0E+008 375392 37.1 2.75 -1.75
2.8E+008 1688015 61.4 2.4 1.95
29370129 154940 52.39 0.65 -0.3
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 1066.8 1084.7 1064 1080.1 1079.653 653398 8434
29-Dec-16 1051.65 1068.6 1049.5 1064.95 1058.233 98962 3809
28-Dec-16 1068 1069.9 1048.4 1052.2 1062.748 546777 4664
27-Dec-16 1047.1 1066.7 1047.1 1064.4 1054.96 560443 7152
26-Dec-16 1055.6 1066 1045 1047.1 1050.924 369114 4495
23-Dec-16 1050.6 1068.45 1050.6 1058.15 1059.567 304475 4166
22-Dec-16 1059.9 1061.55 1050.35 1053.95 1058.372 622987 5426
21-Dec-16 1059 1066.35 1056.5 1061.45 1060.87 273117 6195
20-Dec-16 1057.3 1062 1054 1059.1 1058.854 779055 4082
19-Dec-16 1058 1065.8 1055 1062.15 1064.146 726659 5072
16-Dec-16 1050 1062 1050 1057.55 1057.666 297923 3674
15-Dec-16 1056.75 1066.8 1051 1054.2 1059.207 202780 6774
14-Dec-16 1039.5 1064.4 1039.4 1060 1059.397 519532 8586
13-Dec-16 1032 1042 1028.5 1039.9 1037.885 97743 4028
12-Dec-16 1026.85 1040 1022.15 1028.1 1033.53 110937 5237
9-Dec-16 1020.5 1029.6 1020.3 1026.4 1026.134 117758 4063
8-Dec-16 1003.1 1021 1003.1 1019.55 1016.136 123560 4625
7-Dec-16 1007 1007 995.65 999.7 1002.285 76196 2476
6-Dec-16 995 1004.9 995 1003.35 999.6216 101856 3728
5-Dec-16 994 998.75 987.55 994.1 993.6559 100455 4007
2-Dec-16 995 1005.6 993.05 995.3 1000.447 190233 5476
1-Dec-16 996.15 1014.6 994.5 997.2 1005.104 234382 9310
30-Nov-16 997 997.6 988 992.75 992.0155 267661 4785
29-Nov-16 987.1 1002.7 987.1 995.85 991.9829 289686 4400
28-Nov-16 994.8 1000.05 984 986.45 990.9798 91529 5109
25-Nov-16 991 996 985 993.65 990.162 285338 5263
24-Nov-16 1006.9 1006.9 986 990.65 991.9288 212535 5710
23-Nov-16 1005 1008.5 999.5 1007.25 1005.049 125106 3935
22-Nov-16 994.25 1007.5 994.05 1001.1 1000.71 133026 6591
21-Nov-16 988 993.7 983.5 990.9 988.4741 362810 5930
18-Nov-16 983.15 992.15 982.9 987.5 988.1447 288856 6389
17-Nov-16 987 998 975.85 981.3 986.9372 418920 8257
16-Nov-16 989.3 996.7 982 985.85 991.4202 346508 7099
15-Nov-16 1001.8 1001.8 980.55 987.6 989.5681 566144 8405
11-Nov-16 1000 1017.3 995.35 1001.4 1004.088 240131 6079
10-Nov-16 1016.55 1028.4 1008.25 1010 1018.279 157104 4763
9-Nov-16 940 1008.9 932 1005.55 976.6019 432284 14530
8-Nov-16 1003.55 1009 998.35 1002.85 1002.004 154570 5046
7-Nov-16 1011.35 1016.5 999.5 1001.95 1005.68 164685 5842
4-Nov-16 1021.3 1027.15 1000.55 1005.8 1012.181 218484 6460
3-Nov-16 1024.05 1034.5 1022.1 1025.45 1028.419 134126 4767
2-Nov-16 1042 1042.05 1021.1 1024.05 1030.234 167266 5599
1-Nov-16 1051 1055 1047.75 1048.3 1050.095 114140 3555
30-Oct-16 1057 1065 1047.85 1051.2 1052.517 46545 2151
28-Oct-16 1050 1056 1043.95 1053.5 1051.789 145866 4271
27-Oct-16 1053 1054 1043.2 1048.5 1048.89 128047 4318
26-Oct-16 1058 1059.2 1052 1054.15 1054.568 114052 4241
25-Oct-16 1063.2 1065.4 1054.5 1059.9 1059.26 185050 4401
24-Oct-16 1068 1074 1060.5 1063.55 1067.931 142852 4242
21-Oct-16 1099 1099 1059 1064.4 1070.15 700819 21002
20-Oct-16 1091.95 1097.8 1085.1 1088.5 1090.612 201875 6132
19-Oct-16 1083.15 1094.5 1081.4 1086.9 1089.88 458730 10452
18-Oct-16 1064 1082 1062.8 1079.3 1075.201 189876 6704
17-Oct-16 1079 1080.65 1058 1060.15 1066.696 222193 5172
14-Oct-16 1060.5 1081.95 1058 1078.2 1075.38 285604 6527
13-Oct-16 1093.7 1093.7 1052.05 1057.7 1074.76 580933 10799
10-Oct-16 1115 1122 1092.8 1095.95 1104.403 163780 5007
7-Oct-16 1111.1 1122.65 1107.55 1109.95 1113.067 455517 9236
6-Oct-16 1092 1124.8 1092 1111.1 1113.469 1709509 15966
5-Oct-16 1103.15 1105.8 1085.75 1089.3 1095.133 229693 5748
4-Oct-16 1093.9 1108 1092 1095.2 1098.244 413390 7304
3-Oct-16 1084.5 1107.35 1076.95 1090.4 1089.31 955952 9712
30-Sep-16 1070 1093.45 1067 1082.1 1082.396 184651 7490
29-Sep-16 1095 1110 1067.5 1072.55 1087.22 389803 11004
28-Sep-16 1110 1113 1087.3 1089.7 1093.795 320533 8958
27-Sep-16 1113.05 1125.7 1107.3 1110.45 1114.644 318951 12134
26-Sep-16 1102.5 1128.9 1102 1109.35 1120.894 991973 15366
23-Sep-16 1088 1109.2 1088 1102.95 1101.095 1161460 14278
22-Sep-16 1080 1095.5 1079.1 1087.65 1089.841 541248 10236
21-Sep-16 1074 1084.5 1067 1071.35 1075.148 157167 4904
20-Sep-16 1085.05 1086 1069.1 1074.1 1075.944 296596 4995
19-Sep-16 1074.9 1087.5 1071.05 1082.35 1082.044 1613535 8585
16-Sep-16 1065 1093.25 1059.75 1075.65 1082.884 1299359 23246
15-Sep-16 1047 1068 1047 1062.45 1056.215 462771 8459
14-Sep-16 1046 1058 1040.65 1045.45 1052.561 314372 7186
12-Sep-16 1034 1055.65 1025.1 1046.6 1046.703 492672 12534
9-Sep-16 1034 1049.65 1030.2 1043.7 1042.403 305332 11577
8-Sep-16 1020.5 1035.5 1020 1032.25 1030.39 367758 7348
7-Sep-16 1020.1 1026.75 1014 1017.45 1019.08 220304 8712
6-Sep-16 1020 1024.95 1014 1020.45 1019.228 240877 7127
2-Sep-16 1032 1035 1003.1 1012.85 1014.116 541854 17356
1-Sep-16 1053.9 1072.55 1026.25 1029.15 1051.926 1095036 29479
31-Aug-16 1065.9 1073.55 1047.05 1058 1064.908 232493 7686
30-Aug-16 1059.2 1070 1053.25 1065.8 1058.661 1139289 10531
29-Aug-16 1027.7 1059.95 1027 1057 1044.484 639293 13187
26-Aug-16 1014.8 1030 1014.65 1027.7 1024.605 232782 7028
25-Aug-16 1020.5 1028.5 1010 1013.1 1020.411 156757 5185
24-Aug-16 1014.5 1022.1 1011.1 1020.75 1015.086 366612 5663
23-Aug-16 1013 1014.8 1005.1 1009.9 1010.281 208441 4184
22-Aug-16 1017.9 1020.35 1007.3 1013.9 1013.503 179189 4855
19-Aug-16 1011 1021.7 1007.25 1014.85 1014.899 149095 4944
18-Aug-16 1015.35 1023.15 1015.15 1016.6 1019.681 290170 3016
17-Aug-16 1023 1028.8 1008.2 1014 1018.572 453723 5177
16-Aug-16 1035 1044 1016 1024.2 1026.885 202889 7660
12-Aug-16 1015 1041.75 1014.9 1034.95 1032.497 361232 11232
11-Aug-16 1004 1022 1000.25 1012.45 1012.781 161720 6188
10-Aug-16 1029.95 1034.5 1001.05 1002.8 1013.987 205341 7058
9-Aug-16 1028.4 1033.4 1021.3 1029.85 1027.707 188865 5957
8-Aug-16 1017.15 1033.5 1017.15 1029.65 1029.153 266132 8335
5-Aug-16 995.2 1017.5 995.2 1014.55 1007.244 174956 5742
4-Aug-16 1000 1002 984.5 993.15 991.0722 178507 7126
3-Aug-16 1011.55 1013.05 992 994.05 998.3584 175635 9005
2-Aug-16 1008.9 1018.5 1007 1011.05 1012.929 158464 4833
1-Aug-16 1016.55 1020.85 1005.3 1009.3 1011.986 137323 4510
29-Jul-16 1025.8 1025.8 1012.2 1015.5 1016.997 108105 4239
28-Jul-16 1018.4 1029.8 1012.5 1026.05 1020.898 205105 8141
27-Jul-16 1025 1026.9 1010 1013.05 1017.349 168876 5413
26-Jul-16 1021.4 1034.15 1015.2 1023.3 1027.614 269334 10438
25-Jul-16 1016 1021.8 1007.8 1020.65 1014.967 1434391 5725
22-Jul-16 1005 1017.25 1004.15 1014.8 1013.013 135033 5207
21-Jul-16 1024 1024.55 1005.5 1006.7 1011.701 135079 5335
20-Jul-16 1020 1028.1 1017 1022.55 1022.821 243360 8364
19-Jul-16 1008 1021.8 995.25 1015.4 1009.722 394125 10989
18-Jul-16 1027 1039 986.1 1004.25 1021.821 667578 19179
15-Jul-16 1010 1020.65 1003.85 1012.55 1013.735 357608 10099
14-Jul-16 1008 1014.6 999.05 1006.45 1006.507 144511 6488
13-Jul-16 1003 1015.8 1002 1008.45 1011.141 420670 12999
12-Jul-16 992.5 1004.05 991 1002.1 998.3939 261152 8077
11-Jul-16 988.05 994.9 985.5 990.75 990.3374 165538 7340
8-Jul-16 988 989 978.55 980.1 982.9501 276679 6470
7-Jul-16 993.45 1000 986.75 987.9 991.8326 205672 9499
5-Jul-16 989.95 1002.8 980.5 992.95 994.5277 258358 9215
4-Jul-16 978 992.35 976.2 986.65 987.4235 211611 6698
1-Jul-16 973.5 976.45 970.2 973.65 973.421 149225 4327
30-Jun-16 971 977.75 967.35 969.45 971.1872 249804 10481
29-Jun-16 961 968.8 960.3 966.85 964.9287 169890 5862
28-Jun-16 957.5 961.55 956 958.2 958.7014 152345 5543
27-Jun-16 949.85 958.8 944 956.1 954.4873 266573 6561
24-Jun-16 966 966 934.4 951.5 946.5988 713656 16411
23-Jun-16 980 983.45 970 981.9 975.3365 219671 7479
22-Jun-16 986.95 986.95 977 980.5 980.9591 385463 7166
21-Jun-16 995 995 980.2 987.25 986.5282 347776 7508
20-Jun-16 965 993 965 990.55 985.13 355228 9386
17-Jun-16 977 978.9 970 973.25 973.8622 159014 6025
16-Jun-16 981.9 983.5 967.5 974.55 974.5638 189485 6768
15-Jun-16 977.5 984.9 973.5 982.4 980.3432 168059 5863
14-Jun-16 982 984.5 969.3 974.9 976.9728 134051 4917
13-Jun-16 970 983.3 964 979.3 973.9389 189663 7602
10-Jun-16 973 984.2 968.7 975.65 976.8657 226144 7600
9-Jun-16 958.05 977 958 971.45 971.0022 318681 9781
8-Jun-16 957 958 950.2 954.15 953.7151 183907 5040
7-Jun-16 956 961.1 951.8 954.65 955.6304 175267 5489
6-Jun-16 959 962.75 953 955.9 957.3626 157434 6270
 3-Jun-16 957.5 963.6 955.4 957.95 959.1633 144389 5342
2-Jun-16 956.1 957.25 945.25 956 950.7319 172276 6793
1-Jun-16 958.8 966.5 951.25 953.3 959.197 187746 6787
31-May-16 968.9 972.5 956.2 958.95 962.6895 196964 6056
30-May-16 975 981.45 966 969.45 972.2981 215289 7715
27-May-16 951.5 975.7 949.5 972.65 965.4897 306408 10652
26-May-16 950.55 953 944.25 946.65 947.997 196930 6392
25-May-16 949.2 951.9 941.6 949.25 947.5373 181679 6484
24-May-16 930.9 943.35 929 940.05 939.5904 191480 6603
23-May-16 938.4 940 925.7 930 932.289 479357 10478
20-May-16 951.15 954.6 932.35 934.1 943.4367 380536 11494
19-May-16 971.15 971.7 946.15 950.55 961.9149 207759 7354
18-May-16 967 972.75 965.2 970.15 970.0084 146038 5042
17-May-16 980 983.3 966.65 970.2 974.9704 176081 7553
16-May-16 978.25 982.05 972 976.15 976.6958 182427 6623
13-May-16 988 990.9 975.5 978 981.2792 186873 6110
12-May-16 977 992.45 975.7 991.05 986.4014 218644 8165
11-May-16 973 980.45 971 974.85 976.3773 155682 5617
10-May-16 982 984.85 978.05 981.35 981.3897 110977 4366
9-May-16 975 986 972.5 982.95 980.8357 186660 6915
6-May-16 975 976.95 967.5 969.15 971.138 225888 8995
5-May-16 982.25 983.5 971.1 975.05 976.8729 253122 9367
4-May-16 976 983.65 974.25 977.5 979.0787 227280 7443
3-May-16 989.8 994.7 972.6 976.05 981.9063 282136 10845
2-May-16 981.4 992.5 977.05 986.3 986.6817 225517 7966
29-Apr-16 995.7 998.75 977.85 982.55 988.3395 477000 16373
28-Apr-16 1019.7 1019.7 992 997.35 1002.311 676909 16633
27-Apr-16 1019.9 1025.85 1015.1 1019.7 1021.505 219250 8822
26-Apr-16 1017 1023.85 1008 1016.8 1014.624 411535 15742
25-Apr-16 1042.7 1044.9 1012.75 1016.15 1020.171 628843 25573
22-Apr-16 1041 1047.75 1030.5 1038.75 1039.442 242213 9581
21-Apr-16 1044.9 1051.5 1035 1040.9 1041.892 232079 9249
20-Apr-16 1068.2 1070 1035.35 1038.3 1045.475 261813 13736
18-Apr-16 1065.45 1065.7 1055 1061.75 1059.68 375048 7026
13-Apr-16 1052 1068.3 1052 1065.45 1059.653 421477 11413
12-Apr-16 1040.3 1057 1038.6 1047.15 1049.497 193213 7206
11-Apr-16 1035.2 1045 1033.3 1039.85 1040.204 167315 6245
8-Apr-16 1033.5 1054 1032.05 1037.85 1042.077 259195 10732
7-Apr-16 1032 1048 1023.25 1037.95 1037.864 170492 6997
6-Apr-16 1030.8 1035.9 1022.2 1031.45 1029.603 87590 4622
5-Apr-16 1030 1042 1022.65 1028.1 1029.9 207501 5923
4-Apr-16 1036.15 1042.45 1024.45 1035.15 1032.862 116143 5958
1-Apr-16 1039 1045.9 1026.4 1033.65 1033.451 205416 11717
31-Mar-16 1043 1055.95 1034.1 1045.25 1046.027 292735 9205
30-Mar-16 1040.35 1050.9 1040.25 1044.9 1046.844 225448 8963
29-Mar-16 1023.05 1040.9 1022.4 1035.4 1034.327 246687 7577
28-Mar-16 1029 1031.95 1015.5 1020.5 1022.457 304410 12716
23-Mar-16 1047 1047 1023 1029.35 1031.409 350489 10739
22-Mar-16 1038.1 1052.5 1036.75 1048.5 1045.553 302113 11164
21-Mar-16 1027.2 1039 1023.5 1036.2 1029.797 202295 7924
18-Mar-16 1019 1028.4 1016.25 1025.2 1022.109 827348 8279
17-Mar-16 1028 1036.4 1012.4 1015.55 1024.416 201404 8721
16-Mar-16 1021 1025.7 1005.4 1021.75 1016.292 164645 6645
15-Mar-16 1021 1026.95 1016 1020.4 1021.227 191800 5634
14-Mar-16 1018.15 1026 1013 1018.55 1018.647 206014 6156
11-Mar-16 1016.5 1029.5 1011.3 1015.65 1019.571 248065 8869
10-Mar-16 1043.7 1045 1009 1012 1020.161 354839 15320
9-Mar-16 1019 1044 1017.35 1041.95 1033.749 367791 11771
8-Mar-16 1006 1031 1006 1027.15 1021.89 424354 13337
4-Mar-16 1017 1018 1003.75 1006.5 1008.897 2911912 6987
3-Mar-16 1007.25 1017.25 997.55 1012.55 1008.873 340650 11815
2-Mar-16 992.5 1005.25 987.5 1001.2 998.6477 529739 12416
1-Mar-16 967.5 985 965 982.25 979.6227 311829 10931
29-Feb-16 951.1 993 936.3 966.55 959.3685 999988 22873
26-Feb-16 950 958.5 944.95 950.5 951.425 225109 6121
25-Feb-16 957 957 941.7 944.4 947.6213 332961 6898
24-Feb-16 946.3 959 942.55 952.55 954.3912 1457649 9209
23-Feb-16 964 966.9 943.05 950.7 957.7011 1794728 9348
22-Feb-16 945.9 967.9 945.05 962.45 961.5021 218870 7756
19-Feb-16 941.15 952.45 937.8 944.55 945.184 186168 7112
18-Feb-16 962 967.75 936.3 941.15 950.803 243498 9004
17-Feb-16 933.4 956 917.1 952.45 937.879 365447 12080
16-Feb-16 952.8 958 927 929.65 942.2675 307379 10116
15-Feb-16 921 949.95 920 944.65 939.9116 288882 9957
12-Feb-16 931.05 933 888.5 906.3 907.5096 681300 23393
11-Feb-16 963 966 916.25 922.45 937.6789 563005 17182
10-Feb-16 951.25 972.9 948.95 962.4 962.9489 495104 10785
9-Feb-16 951.1 968.5 950.35 956.6 961.0924 359167 13866
8-Feb-16 971.9 984.25 957.7 961.6 972.9458 311940 10638
5-Feb-16 976.3 982 963 972.3 971.2126 329859 11897
4-Feb-16 990 1000 968 973.95 982.2664 305249 12485
3-Feb-16 988.1 993.2 975 980.7 984.3152 344712 10610
2-Feb-16 1031 1032 990.3 1002 1012.894 367070 11152
1-Feb-16 1040 1041 1025.15 1028.1 1032.208 216574 7112
29-Jan-16 1020 1039.4 1018.85 1035.05 1031.594 280811 10044
28-Jan-16 1000 1021.75 997.75 1016.9 1009.913 279598 10218
27-Jan-16 1007.95 1009.7 996.15 999.35 1003.408 213280 8067
25-Jan-16 1008.2 1018.4 1000.15 1004.8 1009.966 276184 9008
22-Jan-16 995 1010.15 994.75 1003.95 1003.457 344318 12402
21-Jan-16 1016.3 1025.7 978.15 984.9 993.9488 921299 29044
20-Jan-16 1040.5 1040.5 990.5 1004.35 1008.484 1181912 39978
19-Jan-16 1025 1049 1015.2 1043.6 1036.09 539474 16545
18-Jan-16 1073.05 1082.45 1010.1 1018 1049.191 577065 17691
15-Jan-16 1070 1089.5 1066 1073.15 1081.108 806191 23298
14-Jan-16 1062.1 1081 1052.4 1061.2 1067.514 590916 15788
13-Jan-16 1054.8 1087.4 1019.35 1077.35 1059.947 1418406 27783
 12-Jan-16 1054 1065 1041.05 1045.1 1052.989 451258 14934
11-Jan-16 1011 1059.95 1011 1051.55 1048.108 861434 22283
8-Jan-16 1019 1032.15 1000.05 1024.05 1003.966 7008317 27081
7-Jan-16 1023.8 1027.6 1008.25 1011.55 1015.484 374543 9578
6-Jan-16 1005 1038 1000.55 1031.95 1027.955 949981 31274
5-Jan-16 1002 1010 996.85 1005.1 1004.669 294671 5588
4-Jan-16 1006 1014.2 987.3 995.4 999.4844 273627 8604
1-Jan-16 1010 1020 1008.75 1015.35 1016.567 328595 6141
31-Dec-15 1004 1017 1000 1012.6 1009.308 241436 8165
30-Dec-15 1015.7 1017 1002.1 1004.85 1007.892 103873 3532
29-Dec-15 1013 1018.5 1007.5 1015.15 1013.894 248983 6346
28-Dec-15 1004 1013.55 1001 1008.55 1008.699 291670 7068
24-Dec-15 1005.5 1008 996.1 1000.9 1000.791 146409 5043
23-Dec-15 993.4 1006 990.9 1003.55 1003.509 227045 7718
22-Dec-15 991.1 1002.5 984 987.5 993.8577 263406 6907
21-Dec-15 988.55 998.2 985 992.25 991.4606 267805 7715
18-Dec-15 1003 1009 990.15 992.05 997.9915 252773 7715
17-Dec-15 980.25 1013.25 978 1008.35 995.0291 574220 14343
16-Dec-15 973.4 986.9 973.4 978 980.687 187540 6813
15-Dec-15 956 977.9 953 975.9 969.1415 244609 9608
14-Dec-15 946.5 962.7 946.5 955.45 955.8687 252147 6800
11-Dec-15 950.1 958.85 942.9 952.25 950.7442 370539 10566
10-Dec-15 921.15 953.4 920.25 949.9 939.8051 388912 12770
9-Dec-15 940 944.35 913 915.95 927.2517 351669 9070
8-Dec-15 950.1 954 937.7 942.45 946.765 223479 6276
7-Dec-15 967 972.9 951 953.7 957.1104 192243 6620
4-Dec-15 973.5 976 961.9 965.75 967.3766 183717 5454
3-Dec-15 977.5 988.25 973.35 976.8 981.3431 316800 6790
2-Dec-15 966.4 978.6 965.8 976.6 972.8965 169060 6145
1-Dec-15 966.4 978.5 962 965.55 969.2692 169237 5572
30-Nov-15 977.15 983.8 964 968 970.1841 171638 6091
27-Nov-15 990 992 974.35 979.05 982.7722 169451 7269
26-Nov-15 969.9 990.6 968.45 987.7 982.8122 300255 10162
24-Nov-15 952.05 971 950.75 968 963.715 228414 8926
23-Nov-15 947.55 955.65 945.65 952.1 951.221 166800 6314
20-Nov-15 935.4 952.1 925.4 945.95 943.2124 303967 7996
19-Nov-15 919.5 937.5 918 934.2 931.6907 225990 9021
18-Nov-15 927 931.65 910 912.35 923.1394 229960 7593
17-Nov-15 936.7 938.7 925.95 927.5 930.775 171497 4516
16-Nov-15 929 941.8 924.7 933.05 933.3385 397081 8783
13-Nov-15 918 937.15 915 930.2 926.954 275272 7902
11-Nov-15 928 933 927 928.95 929.2293 85638 2641
10-Nov-15 957.1 958.95 917 921.95 933.3179 278248 9817
9-Nov-15 935 962.25 925 960 948.3089 267514 8720
6-Nov-15 938 954 938 952.45 948.6017 175476 7708
5-Nov-15 951 951.5 933.05 936.85 943.6951 243728 5288
4-Nov-15 972 975 946.7 952.1 962.7148 172804 5939
3-Nov-15 962 970 962 966.4 965.5805 181908 6062
 2-Nov-15 946.1 960.5 945.25 959.15 953.7914 156238 5260
30-Oct-15 941.55 955.75 940.8 947.85 950.0119 172739 6341
29-Oct-15 938.8 944.95 935.5 941.55 940.365 122316 4102
28-Oct-15 938 944.5 930.35 937.25 937.8912 140606 4750
27-Oct-15 941.8 947.75 937.5 939.2 941.1367 142859 4432
26-Oct-15 958.05 963 940 943 948.3627 151129 4227
23-Oct-15 962.1 973.35 950.8 955.85 963.1103 239795 7265
21-Oct-15 956 974 952.8 954.75 962.639 290037 9210
20-Oct-15 963 966.8 951.1 955.45 957.2727 206974 7181
19-Oct-15 941.6 965.2 941.6 963.4 956.927 802090 22962
16-Oct-15 905 914.7 904 912.2 911.1299 232521 8129
15-Oct-15 907.25 910.6 900.1 904 904.7534 189822 5702
14-Oct-15 893.15 904 892.3 902 899.9739 167406 4923
13-Oct-15 887.8 895 883 892.55 889.8307 127540 4076
12-Oct-15 890 900.65 888.5 892.05 894.6065 144413 4292
9-Oct-15 896.85 904.9 882.1 886.35 891.5265 252976 7795
8-Oct-15 914.15 915 886.6 889.15 899.3021 293575 9218
7-Oct-15 895.8 917 890.05 913.85 903.6151 320860 9827
6-Oct-15 893.1 899 885.55 895.9 893.3247 233928 6473
5-Oct-15 865 889.9 862.5 886.25 877.667 369010 9673
1-Oct-15 872 872.5 858.8 862.3 863.0472 173286 6118
30-Sep-15 848.05 863 838.6 860.5 852.9955 345752 8835
29-Sep-15 829 849.3 826.55 839.15 837.3116 436844 9814
28-Sep-15 837.9 840.9 830 834.35 834.173 778144 8841
24-Sep-15 848 848 835.05 837.9 838.8304 730116 14038
23-Sep-15 840 856.75 840 851.4 849.4838 416233 7535
22-Sep-15 880.1 884.45 845 847.45 863.3429 723862 11738
21-Sep-15 880 887.75 875.7 877.7 881.5194 177131 5106
18-Sep-15 877.5 899 877.1 895.1 888.5621 558538 9260
16-Sep-15 870 877.4 865 872.1 872.1333 283855 5986
15-Sep-15 862 869.65 856.2 867.55 863.3971 332748 6013
14-Sep-15 861.8 864.4 852.1 863.05 857.974 244111 8204
11-Sep-15 873.35 876.3 857.3 861.05 863.2928 363751 7850
10-Sep-15 860.1 870 856 866.95 863.2567 368560 7536
9-Sep-15 859 878.5 851.35 873.05 865.3124 410854 9521
8-Sep-15 836 853.2 826 848.95 842.1646 288488 8512
7-Sep-15 837 844 827.75 833.05 833.6321 177756 5562
4-Sep-15 847.1 850.35 825.25 835.6 835.0026 636304 12469
3-Sep-15 853.9 860.4 845.05 853.75 851.9842 207655 6354
2-Sep-15 850 856.95 843.3 849.3 850.0737 368125 10196
1-Sep-15 852.55 853 835.2 840.15 841.6572 670601 12857
31-Aug-15 870.25 871.2 854.5 856.8 862.2755 352115 7150
28-Aug-15 879.55 883 866.1 871.2 875.2085 239263 8608
27-Aug-15 868.3 880 857.65 869.55 870.363 338333 10403
26-Aug-15 847.9 874.8 841.45 853.45 860.7271 398419 10840
25-Aug-15 840 861 824.4 852.9 841.3831 680620 16540
24-Aug-15 890 890 819 828.95 856.2804 915064 25268
21-Aug-15 910 911.8 897.35 907.3 905.0119 559054 19770
20-Aug-15 959.9 960 916.25 918.85 933.1525 439271 13714
19-Aug-15 944.9 960.45 939.65 952.7 951.5593 299152 9049
18-Aug-15 955.2 958.85 942 944.35 946.2578 262895 8646
17-Aug-15 967 967.05 947.3 950.05 952.4608 278342 9709
14-Aug-15 938.6 971.95 934.9 967.05 958.1151 376123 10717
13-Aug-15 948 954.1 931.25 934.9 942.9763 226828 7486
12-Aug-15 966.35 966.35 940.15 943.05 952.9599 391422 9943
11-Aug-15 976 976 958.55 966.35 966.6716 269415 8537
10-Aug-15 985 989.8 966.25 970.1 977.9804 192667 6577
7-Aug-15 981 994 975.3 984.25 987.0085 249891 6606
6-Aug-15 994 994 978 979.4 983.8063 239574 6978
5-Aug-15 990 1000 984 987.65 993.5345 262896 6799
4-Aug-15 1001.25 1005.45 980.15 988.1 989.5022 355105 10866
3-Aug-15 1001.15 1013.2 998.2 1001.15 1004.493 325060 7120
31-Jul-15 1002 1007.9 990 1001.65 999.8966 351772 9224
30-Jul-15 1001.7 1008 993.05 999.3 1001.658 299237 9014
29-Jul-15 1012 1012.45 992.2 995.45 1002.408 240152 8393
28-Jul-15 1009.5 1016.75 1000.25 1009.95 1010.395 323485 10939
27-Jul-15 1027 1035 1001.3 1005.8 1016.564 437703 18669
24-Jul-15 1046.2 1050 1021.6 1025.05 1035.522 290271 9852
23-Jul-15 1055 1067 1041 1045.65 1051.253 610364 15739
22-Jul-15 1007.3 1053.5 1005.15 1050.45 1040.639 825916 18331
21-Jul-15 1026.7 1028 1002.9 1007.5 1017.541 262687 5504
20-Jul-15 1026.1 1029.9 1018.1 1024.75 1024.126 307533 7852
17-Jul-15 1023 1031 1018 1022.15 1026.095 405333 9901
16-Jul-15 1012.5 1027.5 1011.4 1023.65 1023.459 511991 13218
15-Jul-15 1000 1014 999 1011.4 1009.897 495718 8325
14-Jul-15 1008.4 1011.45 995.25 997.6 1002.445 301854 7040
13-Jul-15 1001 1012.25 995.4 1007.2 1004.543 433427 8746
10-Jul-15 994.65 1003.75 990.4 1001.55 999.4146 327762 8844
9-Jul-15 995.35 1001.45 984.3 987.3 992.5999 404304 8910
8-Jul-15 1000 1008.2 990.45 994.8 998.1448 410815 10085
7-Jul-15 1014 1016.5 1000.3 1003.4 1008.111 213529 5618
6-Jul-15 1000 1018.85 996 1015.3 1009.126 564557 10252
3-Jul-15 1010.9 1013.5 1003.45 1006.75 1008.3 532965 8390
2-Jul-15 1007.05 1019.95 1006.15 1010.3 1013.43 585463 11220
1-Jul-15 1002.4 1010.65 1002 1005.75 1006.515 463792 12123
30-Jun-15 990 1003.5 988 1000.45 995.0667 488603 10383
29-Jun-15 985 993.6 972.6 990.75 983.4446 536953 13021
26-Jun-15 1002.25 1013.8 995.5 999.55 1003.052 552085 14909
25-Jun-15 990.5 1009.05 985.15 1004.65 1000.654 778667 16734
24-Jun-15 995.25 1006.55 986 990.75 998.8285 659933 12859
23-Jun-15 992.75 1002.4 990.75 994.75 995.6518 508162 10433
22-Jun-15 996.9 1008.7 986.65 991.35 993.3479 649734 19494
19-Jun-15 983 1006 983 996.5 994.6883 1072967 29040
18-Jun-15 934.4 982 933 979.05 965.1881 1403351 39234
17-Jun-15 905 940.4 894.4 931.1 921.9848 869836 22298
16-Jun-15 899.9 905.9 892.5 903.95 898.5537 312970 7576
 15-Jun-15 893.7 904.6 890 901 900.123 259776 6435
12-Jun-15 879.3 892.5 878.85 889.15 887.881 397129 13400
11-Jun-15 906.9 908.95 874 877.2 886.6704 416598 10919
10-Jun-15 885 909.9 885 905.9 903.0594 289182 11025
9-Jun-15 885.25 890.5 878 883.9 884.0866 204010 6345
8-Jun-15 908.8 910.65 883.65 885.25 894.5734 216884 8307
5-Jun-15 910 916.65 904 906.05 909.9645 287749 8948
4-Jun-15 903.1 915.9 895.05 912.5 905.9075 461778 16188
3-Jun-15 899 910.35 889 895.9 898.1871 445685 12197
2-Jun-15 904.15 918.5 891.15 898.7 904.7304 558053 15121
1-Jun-15 877 904 877 901.35 898.7083 271380 8619
29-May-15 879.5 886.5 874 877.15 880.1014 623744 9243
28-May-15 886.9 894 873.4 876.75 885.4594 235493 6928
27-May-15 884.1 890.8 880.75 886.95 886.0841 188643 5579
26-May-15 895.5 896.5 883.2 884.65 889.8374 154381 4315
25-May-15 901.35 907.6 892.2 894.2 898.9247 190722 5431
22-May-15 897.2 904.8 897 902.65 901.2888 189317 5603
21-May-15 910.25 915.5 894 896.9 899.1013 485092 7598
20-May-15 900 909.5 898.9 907.4 904.4337 301940 8537
19-May-15 892 904.95 887.1 895.5 896.0121 399582 10684
18-May-15 876.2 892.1 873 890.5 884.9845 262804 8401
15-May-15 881.3 886.4 871.2 873.95 877.1455 200012 5196
14-May-15 882.25 886 871 878.5 877.9637 316156 8117
13-May-15 875 889 857.9 884.8 873.5529 437442 12081
12-May-15 895 895 865.25 868.35 874.188 373248 10845
11-May-15 892 898.95 883.2 895.75 892.078 367532 9269
8-May-15 871 893.4 863.6 889.9 881.9863 489222 21074
7-May-15 877.3 879 860 869.4 867.5559 439971 21683
6-May-15 891.05 896.4 872 879.25 881.5451 532670 27282
5-May-15 893 901.75 885 890.9 893.3482 357104 19822
4-May-15 867 893.25 861.2 890.45 878.1539 357224 17933
30-Apr-15 851.7 865.9 848.5 862.85 857.6622 333967 21374
29-Apr-15 863.4 870.95 848.3 851.25 859.411 309185 18846
28-Apr-15 875 881.75 860 865 871.3146 477021 17242
27-Apr-15 881 887.5 871 874.55 879.5537 245491 14993
24-Apr-15 876.85 883.95 868.4 879.4 877.521 307251 16802
23-Apr-15 884.65 889.9 869.25 877 878.6232 310531 18261
22-Apr-15 880.6 886.6 867.6 879.9 877.5856 302454 16632
21-Apr-15 888 895.05 872.45 875.9 885.4458 425129 21128
20-Apr-15 936.55 937.95 878.75 885.55 902.9582 827606 44115
17-Apr-15 935.4 943.8 923.15 926.85 934.425 462394 24343
16-Apr-15 926.15 937.6 919 927.45 928.2114 499935 21865
15-Apr-15 920.9 939.4 907.6 923.75 923.0056 513681 28895
13-Apr-15 908.4 925 898.6 922.4 914.2494 469162 35204
10-Apr-15 895 906.7 889 903.65 899.4758 478685 22999
9-Apr-15 866.1 898.9 860 894.95 873.7123 1119528 30292
8-Apr-15 836 869.15 833 865.5 855.2378 651313 30326
7-Apr-15 825.1 835.9 825.1 832.8 831.5253 255261 14472
 6-Apr-15 835.3 837.95 821.45 824 825.9741 219606 12073
1-Apr-15 824.95 838 814 834.55 825.3382 254414 15179
31-Mar-15 816.1 832.05 816.1 824.7 826.4698 314795 15847
30-Mar-15 816 818 796.75 810.35 806.9025 451512 24134
27-Mar-15 832.6 835.15 801.5 811.75 814.3984 535694 32094
26-Mar-15 841.35 848.75 824.55 830.6 838.4994 382644 14318
25-Mar-15 850.5 850.5 840.15 844.7 843.6093 382017 12093
24-Mar-15 842.45 854.45 842.05 848.8 848.164 438979 18032
23-Mar-15 856.35 863.45 838.1 842.25 846.663 311055 16913
20-Mar-15 856.1 861 848.85 854.3 855.1013 195127 10758
19-Mar-15 875 876 852.1 856.25 865.9941 254726 13145
18-Mar-15 858 872.9 855 868.75 862.8261 310093 15046
17-Mar-15 848.15 859.8 841 856.85 849.6558 588090 21757
16-Mar-15 854 854 841 842.05 843.0937 567883 19700
13-Mar-15 869 869.95 847 850.15 855.3881 294391 14724
12-Mar-15 860 866.2 855.55 863.75 860.4607 218285 10224
11-Mar-15 860 869.5 853.2 855.85 861.6702 240858 13955
10-Mar-15 870 874.9 855.4 859.1 862.6596 589174 24051
9-Mar-15 884 891.8 864.2 868.65 879.1993 299199 14033
5-Mar-15 891 898.4 879.5 884.4 887.0619 306655 14198
4-Mar-15 905 909 880.4 886.95 895.8023 384308 17540
3-Mar-15 870 906.5 867.4 901.65 892.4188 707794 36015
2-Mar-15 869.85 875.6 856.15 863.7 862.4111 360646 14305
28-Feb-15 861.8 868.4 847 866.25 859.9788 511174 22193
27-Feb-15 846.15 860.5 844.6 855.65 851.0936 426181 16233
26-Feb-15 846.05 850 837.1 842.25 841.5608 632989 23478
25-Feb-15 847 856.4 841.6 843.55 847.173 643101 23261
24-Feb-15 853 857.2 837.1 841.75 843.5364 616856 28760
23-Feb-15 869.8 876.4 846.65 851.15 861.7039 530826 22462
20-Feb-15 897 897 872 873.25 877.759 575890 26404
19-Feb-15 905 907.15 887.55 901.35 896.0935 291714 15402
18-Feb-15 900 908 895.05 901.45 901.5499 211791 11545
16-Feb-15 920 923.95 900.05 902.65 910.5145 275109 14078
13-Feb-15 915 920 909.65 917.2 915.8995 277851 12272
12-Feb-15 906.35 915 887.3 910.45 900.7907 315228 14910
11-Feb-15 885 904.2 883.65 900.95 894.9171 263416 12685
10-Feb-15 892 905 862.4 882.7 887.4324 486418 20611
9-Feb-15 903 915.7 891.95 897.3 905.7091 441242 19104
6-Feb-15 925.7 930.15 904 910.45 917.1112 302154 16341
5-Feb-15 932.5 938.6 918.15 922.35 928.8769 333040 15156
4-Feb-15 939.4 943.1 925.7 928.7 936.2516 399472 17033
3-Feb-15 912.5 940.2 911.3 937.45 929.5348 432764 21279
2-Feb-15 915.15 919.35 906 907.9 913.8066 845402 10538
30-Jan-15 930.05 932 910 915.35 918.9263 242053 11875
29-Jan-15 906 934.25 902 927.9 925.6908 550069 29739
28-Jan-15 885.1 909.75 885 905.85 896.7835 398082 19173
27-Jan-15 890.2 896.9 880.9 888.75 888.7796 360069 17768
23-Jan-15 890 896.9 877.45 886.95 887.5435 405448 17925
 22-Jan-15 905.2 906.95 879.35 884.1 888.9486 425122 16826
21-Jan-15 904 909.2 892.3 904.65 902.9224 358347 20303
20-Jan-15 882.8 903.75 878.6 901.15 893.9106 397727 20319
19-Jan-15 870 885.75 859.05 879.85 876.9501 460462 20417
16-Jan-15 861 874.05 852.15 869 866.3352 394114 18515
15-Jan-15 841.25 870.2 841.1 864.6 857.3219 574183 22637
14-Jan-15 843.1 846.9 831.1 835.05 835.2007 669183 17722
13-Jan-15 852.75 854.45 840.65 843.05 844.7167 426946 12635
12-Jan-15 862.5 863 842.35 850.55 846.9296 503008 16807
9-Jan-15 846.15 862.5 845.1 860.45 852.0147 510671 20043
8-Jan-15 859.85 862.95 841.7 842.85 845.6894 787134 24450
7-Jan-15 838.7 858.8 837.2 855.4 850.7322 660342 26226
6-Jan-15 872 872 832.1 836.1 848.3672 975422 39864
5-Jan-15 885.55 890.9 875.3 877.1 882.7597 328788 19270
2-Jan-15 888.8 896 884 885.6 889.8755 260835 9740
1-Jan-15 885.5 892.15 884.2 888.05 887.918 181432 7338
31-Dec-14 880.25 893.8 879.55 891.15 888.8582 328465 8506
30-Dec-14 898.4 898.5 877.65 880.6 881.9493 439874 14392
29-Dec-14 888.5 900.5 886.6 897 895.8584 403990 12344
26-Dec-14 887.8 892.7 880.25 889 885.6586 245823 10623
24-Dec-14 895 896.6 881.65 886.8 889.5655 671806 15282
23-Dec-14 903.4 903.95 892.05 893.9 896.6105 276109 12684
22-Dec-14 903.2 906.45 891.05 904.5 897.9165 214829 10477
19-Dec-14 886.8 908.6 882.4 900.15 899.4377 475639 19452
18-Dec-14 880 885.25 865.25 880.25 877.5976 534436 19207
17-Dec-14 866.8 874.95 864.55 869.95 870.6247 696533 22878
16-Dec-14 875.5 883 859.95 864.1 871.5773 924850 24025
15-Dec-14 876.2 880.9 872.4 878.45 877.2446 444704 15905
12-Dec-14 908 911.45 880.85 883.55 892.205 773309 27536
11-Dec-14 930 930 903.2 906.3 914.3964 591530 34120
10-Dec-14 932 940.9 930 932.05 934.6979 232415 12554
9-Dec-14 942.4 950.05 931.4 939.3 940.7732 274350 16099
8-Dec-14 962.3 962.9 942.6 945.05 952.759 241942 12601
5-Dec-14 961 966.8 955.5 957.7 960.9161 267932 12724
4-Dec-14 968.35 974.35 956.1 958.55 964.0731 200289 11404
3-Dec-14 960.9 973.6 960.9 966.2 967.3738 287427 12605
2-Dec-14 964.4 970.9 958.35 962.5 963.3591 271500 13751
1-Dec-14 989.4 991.7 959.2 961.75 970.7945 358056 17607
28-Nov-14 989.25 1016.2 983.55 990.85 1001.472 686126 29132
27-Nov-14 990 992.95 983.25 987.15 987.8417 121260 6823
26-Nov-14 993 993 982.5 987.35 987.3456 231957 9631
25-Nov-14 985 994.9 974 992.35 983.8767 411139 16287
24-Nov-14 1000 1003.15 982 984.6 986.8423 240475 10659
21-Nov-14 980.9 999.9 980 997.45 993.3358 330633 17236
20-Nov-14 977.8 982.9 970.2 980.4 976.2697 146371 8947
19-Nov-14 987.75 991.8 976.25 977.8 982.5023 128947 8710
18-Nov-14 986.35 997.5 985.5 987.75 991.7113 222641 12828
17-Nov-14 969 985 966.95 983.35 977.2648 194004 11171
14-Nov-14 970.05 977.5 965 969.15 971.3077 222877 11137
13-Nov-14 975.7 979.8 964.15 968.75 971.1669 254053 10764
12-Nov-14 982 984 970 973.9 975.1715 202968 11121
11-Nov-14 972.4 987.2 967 977.75 977.6729 250283 13785
10-Nov-14 982.35 989.1 968.1 969.5 976.6784 221127 11487
7-Nov-14 991 995.5 978.5 980.9 983.9281 206131 12985
5-Nov-14 1001.2 1008 988 991.35 998.0642 347541 18759
3-Nov-14 1002 1008.5 990.55 1001.2 1001.338 312737 14272
31-Oct-14 982 1002.7 981.9 999.2 994.6137 448775 22382
30-Oct-14 948.4 981.45 948.3 979.3 968.4713 516949 21801
29-Oct-14 938 952.4 934 951.3 946.5076 339976 11635
28-Oct-14 944 944 927 934.05 932.4191 320360 16344
27-Oct-14 959.2 960.9 937.65 941.7 944.3493 441903 12565
23-Oct-14 949 954.5 949 952.95 952.1091 108618 6942
22-Oct-14 936.7 950.9 933.65 945.95 945.2821 297438 14942
21-Oct-14 936.1 937 927.1 929.15 930.5224 675337 20080
20-Oct-14 937.55 941.8 912.75 934.5 932.7501 652730 30242
17-Oct-14 935 941 925.6 938.15 935.1254 328961 16278
16-Oct-14 954.6 956.8 928.45 932.35 943.0179 746585 28978
14-Oct-14 979.8 980 959.15 961.1 967.0734 408844 24590
13-Oct-14 961 964 948.8 957.85 956.9962 337956 18317
10-Oct-14 948.9 968.35 936.95 960.3 953.5536 426404 17894
9-Oct-14 940.4 957.2 940 954.65 951.1351 329224 16857
8-Oct-14 923.6 942 922.1 937.15 936.043 347379 14753
7-Oct-14 928.9 934.9 923.7 926.65 928.662 303341 12245
1-Oct-14 944.8 945.1 925.75 926.8 932.9847 242980 15022
30-Sep-14 930 948.25 925.2 945.35 937.3344 464546 18244
29-Sep-14 938.4 942.6 929.75 932.75 936.6096 340521 19085
26-Sep-14 929.5 941.4 918.1 933.6 929.7536 566670 28079
25-Sep-14 965.4 970 923 929.4 940.8618 550817 27285
24-Sep-14 974 974 956.25 964.9 967.1796 389903 20775
23-Sep-14 991.7 994.95 963 966.1 977.0175 379681 21325
22-Sep-14 994 996 987.85 991.1 992.0375 230827 10644
19-Sep-14 1005.75 1015.25 991 994.6 1002.089 232723 12531
18-Sep-14 987 1009 983.2 1004.5 1000.913 204927 10908
17-Sep-14 985.7 990 980 988 985.6128 143040 11686
16-Sep-14 1002.4 1004.5 978 980.45 989.994 338742 16118
15-Sep-14 1009.9 1011.15 1001 1002.85 1005.531 166076 11096
12-Sep-14 1018 1024.1 1012 1015.7 1016.086 184960 9642
11-Sep-14 1020.5 1022.2 1008 1018.75 1017.138 151254 13859
10-Sep-14 1030 1030 1013.1 1016 1020.168 157636 9556
9-Sep-14 1035.8 1049.9 1028.5 1033.3 1035.004 187659 11945
8-Sep-14 1030.55 1039 999 1037.45 1029.874 335716 14908
5-Sep-14 1023.35 1033.35 1020.8 1025.2 1025.983 193489 11998
4-Sep-14 1029.4 1033.55 1018.05 1024.1 1024.939 180369 10738
3-Sep-14 1027 1034.9 1021 1030.95 1029.231 345680 18705
2-Sep-14 1016.35 1031.5 1011.15 1023.9 1021.122 310537 19369
1-Sep-14 1003.15 1020.6 996.3 1014.15 1011.249 354073 19155
28-Aug-14 995 1002.95 994.5 999.25 999.4176 197341 10236
27-Aug-14 998.8 1002 988 994.35 992.8385 197147 10978
26-Aug-14 996 997.2 984.25 994.05 989.5828 445035 15698
25-Aug-14 1000 1008.6 994 996.35 1002.06 177533 10984
22-Aug-14 998.65 1006.8 995.4 998 1000.537 144452 10156
21-Aug-14 1000 1003.75 991 994.85 997.2451 250427 15028
20-Aug-14 1011.35 1018.4 995.15 998.2 1006.265 479714 13975
19-Aug-14 1016.4 1023.25 1006.25 1008.7 1012.944 183861 12408
18-Aug-14 1000 1015 998.1 1013.25 1009.922 181870 11311
14-Aug-14 992.35 1004.3 992 1001.9 997.8813 225355 14882
13-Aug-14 983.95 996.5 980.85 990 987.471 352167 14481
12-Aug-14 983 986 976.2 984.5 981.4605 160120 9602
11-Aug-14 984 987.45 978.55 980.65 981.596 299741 9377
8-Aug-14 980.6 983.7 973.1 980.4 978.4295 376351 15810
7-Aug-14 989 996.5 984 989.35 989.2665 343166 13000
6-Aug-14 985.2 997.85 980 987.75 989.584 281413 16708
5-Aug-14 986 987.2 971.6 983.6 979.3067 339886 19855
4-Aug-14 981.6 989.4 976.85 985.2 982.753 226378 15005
1-Aug-14 998.4 999.3 977 978.45 987.5027 411936 26560
31-Jul-14 1009 1019.3 1002.6 1006 1011.307 230928 13731
30-Jul-14 1006.2 1011 993 1005.5 1002.5 260932 15482
28-Jul-14 1023.8 1023.8 1002.25 1005.3 1007.875 252394 13159
25-Jul-14 1040 1041.85 1008 1021.75 1022.38 312250 21377
24-Jul-14 1030 1042.5 1024 1040.75 1035.263 305233 18798
23-Jul-14 1035.35 1039.15 1020.25 1033.05 1031.091 322420 24440
22-Jul-14 1004.8 1034 1001.05 1030.8 1023.67 616584 35668
21-Jul-14 1000 1007.75 995 997.35 1001.54 427241 24584
18-Jul-14 982 984 970.2 976.7 977.8833 239988 13600
17-Jul-14 989 997.5 980.2 982.35 986.1524 230426 16201
16-Jul-14 975.4 991.5 975 989.05 984.7448 290659 17515
15-Jul-14 967.6 979.9 963 972.2 970.7918 313436 18163
14-Jul-14 970 975.7 959 961.85 968.0105 325760 22977
11-Jul-14 997.6 1001.45 963.85 967 977.2582 607230 37554
10-Jul-14 1000 1020.75 982 998.2 1001.331 569660 35725
9-Jul-14 999.5 1009.4 993.05 1000.05 1001.24 373720 20509
8-Jul-14 1027 1034.45 991 995.15 1011.09 581884 28369
7-Jul-14 1034.9 1037 1020.55 1026.4 1026.746 306674 18619
4-Jul-14 1008.8 1036.8 1004.15 1031.95 1020.254 391069 22449
3-Jul-14 1019 1023 977 1007.1 1007.693 114697 6911
2-Jul-14 1018 1026.4 1011.9 1018.2 1018.789 375278 19276
1-Jul-14 1016 1021 1006.1 1008 1011.649 324423 17256
30-Jun-14 1013.2 1019.4 1000.1 1014.7 1011.149 489753 30707
27-Jun-14 1010.7 1023 1007.65 1013.05 1014.035 260952 16682
26-Jun-14 1026 1026.8 1008.1 1011.95 1017.993 611254 40065
25-Jun-14 1058.6 1060 1048.6 1050.8 1052.844 227615 13849
24-Jun-14 1046 1062.7 1046 1059.65 1055.527 311285 23021
23-Jun-14 1030.15 1045.1 1024.4 1038.7 1033.712 422613 23431
20-Jun-14 1046 1049.7 1035.2 1037.85 1041.998 319437 20951
 19-Jun-14 1071.25 1076 1031.85 1041.4 1048.388 700024 45124
18-Jun-14 1095 1101.95 1061.55 1066.8 1083.505 732455 49484
17-Jun-14 1059.7 1094.65 1058 1089.9 1073.776 355737 24063
16-Jun-14 1082.1 1085 1059 1064.5 1067.014 308534 21552
13-Jun-14 1101.5 1106.95 1072.4 1081.95 1087.309 305472 18862
12-Jun-14 1099.6 1112.95 1086.05 1094.6 1100.2 287988 18657
11-Jun-14 1115.6 1119 1093.25 1101.55 1104.182 351978 19808
10-Jun-14 1126.65 1128.15 1101 1117.85 1112.586 304537 18158
9-Jun-14 1129.15 1132.1 1113.1 1122.6 1120.359 376007 19273
6-Jun-14 1110 1132.8 1105 1119.85 1118.801 743665 37903
5-Jun-14 1080.85 1094.7 1064.15 1087.6 1079.107 410266 23198
4-Jun-14 1096 1101.5 1075.8 1077.9 1087.1 275837 17721
3-Jun-14 1086 1101.9 1077.65 1094.75 1091.206 242467 17690
2-Jun-14 1073.15 1087.9 1065.55 1082.35 1078.359 195238 13331
30-May-14 1083.15 1089.6 1062 1065.15 1076.03 221332 14822
29-May-14 1090.15 1093.9 1069.15 1073.05 1077.375 210514 14991
28-May-14 1092.4 1106 1084.95 1088.55 1093.037 227221 18295
27-May-14 1105 1106 1076.05 1087.75 1084.465 284460 21958
26-May-14 1135 1140 1076.05 1101 1118.602 420263 25355
23-May-14 1109 1131 1102 1127.85 1117.923 370212 23045
22-May-14 1085.9 1113.5 1085 1101.3 1101.437 397029 24900
21-May-14 1080 1102.65 1074 1078.1 1083.568 419241 25928
20-May-14 1125 1130 1075 1078.5 1090.791 547984 35731
19-May-14 1086 1124.4 1086 1120.25 1108.093 549611 32819
16-May-14 1081.15 1142.5 1063 1080.5 1107.742 2062948 117824
15-May-14 1045 1058.85 1040 1053.2 1049.876 487277 23850
14-May-14 1062.7 1067 1041.55 1045.55 1051.242 465719 25310
13-May-14 1037.1 1065.9 1032.85 1061.35 1048.178 1005312 50707
12-May-14 997.45 1048 995 1028.95 1028.337 1003419 55750
9-May-14 957.9 999 956.7 997.35 986.4729 656987 41765
8-May-14 962.15 969.95 950.95 959.65 962.0332 446696 14899
7-May-14 962 971 957 960.75 964.3133 421824 16920
6-May-14 948 967 948 963.25 958.8757 676041 19281
5-May-14 930 957.65 925 945.2 948.4761 383232 21726
2-May-14 941 947.3 925.5 928.3 933.6329 177539 14899
30-Apr-14 945 960 930 935.3 947.6006 257319 16699
29-Apr-14 948 951.8 938.35 940.3 942.5496 215499 11735
28-Apr-14 947.9 955.4 942.15 945.35 950.2116 126355 7993
25-Apr-14 967.25 968 945 947.4 951.5561 238728 17431
23-Apr-14 970 976.9 965 966.85 970.7091 299956 14502
22-Apr-14 960 988.9 956.9 968.35 974.606 638261 32046
21-Apr-14 968.15 970 956 959.45 960.5406 499487 24616
17-Apr-14 945 962.8 944.4 958.75 955.2907 354067 16514
16-Apr-14 940.2 959 938.2 941.05 949.3147 225536 15067
15-Apr-14 953.75 953.75 936.95 948.5 944.1516 971549 12439
11-Apr-14 966.8 970.6 950.3 952.85 958.608 265219 15478
10-Apr-14 961.2 972.9 961.2 968.8 968.015 614665 19359
9-Apr-14 936.8 964.85 936.8 961.1 954.0762 264649 14096
 7-Apr-14 944 954.9 934.9 944.05 942.0646 105680 8684
4-Apr-14 950.15 952.6 942.1 944.2 945.8309 241610 11520
3-Apr-14 955.6 962.2 940.75 951.95 951.6153 245107 11632
2-Apr-14 945 959.8 938.55 956.95 953.296 499556 19138
1-Apr-14 935.05 944.35 930.1 941.15 937.0713 497647 16893
31-Mar-14 917.25 939.3 914.1 929.5 924.3787 407524 17255
28-Mar-14 899.6 919.3 899.6 914.15 913.8203 484239 17752
27-Mar-14 895 904.45 892.75 902.15 901.7709 1072201 10170
26-Mar-14 881.8 902.65 881.8 890.2 891.6329 368133 15068
25-Mar-14 879 882.95 872.6 878.65 878.7819 560413 14431
24-Mar-14 892 908 892 904.6 902.8039 352885 14510
22-Mar-14 887.35 891 884 888.3 887.2723 29279 1288
21-Mar-14 906.25 913.7 882.55 885.75 894.5939 335182 14624
20-Mar-14 902.6 906.7 898 905.7 904.7227 276617 9759
19-Mar-14 899 909.9 895.55 902.15 902.2063 283164 12903
18-Mar-14 890 908.8 888.8 895.35 900.7644 501653 19949
14-Mar-14 872 889.9 869.75 886.1 880.0109 240035 9797
13-Mar-14 874.05 894.8 873.9 879.1 886.925 562055 26661
12-Mar-14 873.15 882.35 867.1 871.15 873.6215 197819 8984
11-Mar-14 884.7 887.9 872.6 874.95 878.7595 264306 11305
10-Mar-14 864.7 902.4 863 885.8 890.6453 924275 31686
7-Mar-14 825 873.8 825 869 855.8189 792232 36351
6-Mar-14 809.35 824.4 809.35 822 818.2528 256000 12331
5-Mar-14 815.9 817.85 805 806.9 809.8056 193440 10523
4-Mar-14 804 816.55 803 814.6 811.791 287177 9991
3-Mar-14 800 806 798 803.5 802.8428 245230 10675
28-Feb-14 811.95 814 794 799.25 800.586 329037 14616
26-Feb-14 812.75 816.5 808.25 810.55 811.9367 168039 6482
25-Feb-14 814.55 816.25 807.8 810.4 811.8478 160983 8467
24-Feb-14 810 814.5 805.75 812.4 810.1824 177349 7359
21-Feb-14 808 815.95 806.2 811.3 811.0351 161023 7265
20-Feb-14 811 813.75 803.4 805.35 808.3878 186495 7732
19-Feb-14 813.6 819.95 810.5 812.55 814.9181 135824 6664
18-Feb-14 809.7 817.9 809 812.75 815.3724 442705 6463
17-Feb-14 820.9 822.15 807.6 811.45 813.5287 174227 7385
14-Feb-14 810.35 822.9 809 821.5 816.7409 171161 8971
13-Feb-14 818 818.75 805.75 807.45 811.1326 158794 7318
12-Feb-14 807 821.85 807 817.45 816.6176 250224 11565
11-Feb-14 823.65 824.25 803 805.5 810.719 291076 13390
10-Feb-14 816 825.6 811.9 821.6 821.7467 183869 9781
7-Feb-14 824.6 824.6 811.4 814.3 816.4054 229640 10175
6-Feb-14 820.15 824 809 815.85 815.4628 241344 10834
5-Feb-14 823 823 808 816.15 814.5467 291700 13568
4-Feb-14 815 826.25 813.25 822 818.8792 211151 9749
3-Feb-14 829 829.4 820 821.3 825.2915 132722 6308
31-Jan-14 829 833.8 827.1 830.85 830.5445 183084 8647
30-Jan-14 831.9 834.2 823 825.7 827.8443 234420 11953
29-Jan-14 851 852 835.1 836.75 842.7025 178722 10253
28-Jan-14 846 855 844.2 845.8 849.6141 165516 8121
27-Jan-14 856.7 860.55 840.1 842.8 849.8691 235405 10589
24-Jan-14 863.2 874.5 862.35 867 868.7079 224954 12885
23-Jan-14 861 871 861 866.05 866.4362 171189 8817
22-Jan-14 862.6 875.7 859 872.2 869.3862 216662 10424
21-Jan-14 873.25 874.8 862.85 864.05 866.6151 210843 9501
20-Jan-14 884.55 888.85 866.2 869.5 872.1441 388776 20013
17-Jan-14 889 896.8 880.75 884.55 890.311 300986 14436
16-Jan-14 889.7 891.95 882 885.15 887.959 179210 8782
15-Jan-14 880 894.9 880 885.4 889.5327 275537 13175
14-Jan-14 877.35 884.8 872.8 881.1 880.2397 227410 10199
13-Jan-14 865.1 881.55 865.1 879 876.2471 318041 14249
10-Jan-14 848.45 874.7 848.45 856.9 862.5048 429346 17873
9-Jan-14 850 853.1 844.95 850.55 849.7075 229110 9884
8-Jan-14 845.4 856.5 844.6 848.25 849.9841 216715 9333
7-Jan-14 855.5 859.75 840.2 842.15 847.5364 300307 14004
6-Jan-14 864 864 851.35 854.9 855.0107 237379 10323
3-Jan-14 870.2 873.45 856.4 865 864.6898 280060 16118
2-Jan-14 890 895.8 871 875.35 883.4266 190974 7696
1-Jan-14 896.75 898 887.2 888.7 891.4227 129272 5540
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
7.1E+008 405098 62 20.7 13.3
1.0E+008 26451 26.73 19.1 13.3
5.8E+008 453772 82.99 21.5 -15.8
5.9E+008 417160 74.43 19.6 17.3
3.9E+008 272167 73.74 21 -8.5
3.2E+008 172678 56.71 17.85 7.55
6.6E+008 517903 83.13 11.2 -5.95
2.9E+008 188109 68.87 9.85 2.45
8.2E+008 661760 84.94 8 1.8
7.7E+008 498840 68.65 10.8 4.15
3.2E+008 197989 66.46 12 7.55
2.1E+008 55039 27.14 15.8 -2.55
5.5E+008 318680 61.34 25 20.5
1.0E+008 37965 38.84 13.5 7.9
1.1E+008 32953 29.7 17.85 1.25
1.2E+008 40702 34.56 9.3 5.9
1.3E+008 45221 36.6 17.9 16.45
76370112 18062 23.7 11.35 -7.3
1.0E+008 30678 30.12 9.9 8.35
99817705 23283 23.18 11.2 0.1
1.9E+008 82005 43.11 12.55 0.3
2.4E+008 54585 23.29 20.1 1.05
2.7E+008 185542 69.32 9.6 -4.25
2.9E+008 206014 71.12 15.6 8.75
90703390 31329 34.23 16.05 -8.35
2.8E+008 164766 57.74 11 2.65
2.1E+008 76600 36.04 20.9 -16.25
1.3E+008 47431 37.91 9 2.25
1.3E+008 44860 33.72 13.45 6.85
3.6E+008 223498 61.6 10.2 2.9
2.9E+008 168353 58.28 9.25 4.35
4.1E+008 262975 62.77 22.15 -5.7
3.4E+008 226634 65.41 14.7 -3.45
5.6E+008 292189 51.61 21.25 -14.2
2.4E+008 77255 32.17 21.95 1.4
1.6E+008 44802 28.52 20.15 -6.55
4.2E+008 89360 20.67 76.9 65.55
1.5E+008 54178 35.05 10.65 -0.7
1.7E+008 51489 31.27 17 -9.4
2.2E+008 52658 24.1 26.6 -15.5
1.4E+008 39420 29.39 12.4 1.4
1.7E+008 58274 34.84 20.95 -17.95
1.2E+008 40380 35.38 7.25 -2.7
48989387 18810 40.41 17.15 -5.8
1.5E+008 35545 24.37 12.05 3.5
1.3E+008 36328 28.37 10.8 -4.5
1.2E+008 37893 33.22 7.2 -3.85
2.0E+008 52798 28.53 10.9 -3.3
1.5E+008 36734 25.71 13.5 -4.45
7.5E+008 241003 34.39 40 -34.6
2.2E+008 41824 20.72 12.7 -3.45
5.0E+008 288393 62.87 13.1 3.75
2.0E+008 66338 34.94 19.2 15.3
2.4E+008 69795 31.41 22.65 -18.85
3.1E+008 135094 47.3 23.95 17.7
6.2E+008 397800 68.48 41.65 -36
1.8E+008 60781 37.11 29.2 -19.05
5.1E+008 252806 55.5 15.1 -1.15
1.9E+009 1079496 63.15 32.8 19.1
2.5E+008 101638 44.25 20.05 -13.85
4.5E+008 204003 49.35 16 1.3
1.0E+009 710899 74.37 30.4 5.9
2.0E+008 58228 31.53 26.45 12.1
4.2E+008 90905 23.32 42.5 -22.45
3.5E+008 108731 33.92 25.7 -20.3
3.6E+008 147031 46.1 18.4 -2.6
1.1E+009 631302 63.64 26.9 6.85
1.3E+009 841346 72.44 21.2 14.95
5.9E+008 338543 62.55 16.4 7.65
1.7E+008 58328 37.11 17.5 -2.65
3.2E+008 183455 61.85 16.9 -10.95
1.7E+009 1402580 86.93 16.45 7.45
1.4E+009 649631 50 33.5 10.65
4.9E+008 201259 43.49 21 15.45
3.3E+008 154924 49.28 17.35 -0.55
5.2E+008 200495 40.7 30.55 12.6
3.2E+008 77380 25.34 19.45 9.7
3.8E+008 120060 32.65 15.5 11.75
2.2E+008 65429 29.7 12.75 -2.65
2.5E+008 91963 38.18 10.95 0.45
5.5E+008 150607 27.79 31.9 -19.15
1.2E+009 254105 23.21 46.3 -24.75
2.5E+008 63731 27.41 26.5 -7.9
1.2E+009 931340 81.75 16.75 6.6
6.7E+008 349341 54.64 32.95 29.3
2.4E+008 72362 31.09 15.35 12.9
1.6E+008 37963 24.22 18.5 -7.4
3.7E+008 265119 72.32 11 6.25
2.1E+008 108186 51.9 9.7 -3.1
1.8E+008 51403 28.69 13.05 -4
1.5E+008 36342 24.38 14.45 3.85
3.0E+008 225212 77.61 8 1.25
4.6E+008 336867 74.25 20.6 -9
2.1E+008 58826 28.99 28 -10.8
3.7E+008 132073 36.56 26.85 19.95
1.6E+008 28837 17.83 21.75 8.45
2.1E+008 70395 34.28 33.45 -27.15
1.9E+008 66851 35.4 12.1 1.45
2.7E+008 130638 49.09 16.35 12.5
1.8E+008 72455 41.41 22.3 19.35
1.8E+008 53259 29.84 17.5 -6.85
1.8E+008 72710 41.4 21.05 -17.5
1.6E+008 62879 39.68 11.5 2.15
1.4E+008 50052 36.45 15.55 -7.25
1.1E+008 33938 31.39 13.6 -10.3
2.1E+008 68304 33.3 17.3 7.65
1.7E+008 63407 37.55 16.9 -11.95
2.8E+008 96335 35.77 18.95 1.9
1.5E+009 1305167 90.99 14 4.65
1.4E+008 38049 28.18 13.1 9.8
1.4E+008 39776 29.45 19.05 -17.3
2.5E+008 77197 31.72 11.1 2.55
4.0E+008 79026 20.05 26.55 7.4
6.8E+008 148753 22.28 52.9 -22.75
3.6E+008 145642 40.73 16.8 2.55
1.5E+008 34438 23.83 15.55 -1.55
4.3E+008 211722 50.33 13.8 5.45
2.6E+008 96673 37.02 13.05 9.6
1.6E+008 44622 26.96 9.4 2.7
2.7E+008 122133 44.14 10.45 -7.9
2.0E+008 61517 29.91 13.25 -5.55
2.6E+008 77906 30.15 22.3 3
2.1E+008 73445 34.71 16.15 8.65
1.5E+008 60928 40.83 6.25 0.15
2.4E+008 116041 46.45 10.4 -1.55
1.6E+008 61618 36.27 8.5 5.85
1.5E+008 42531 27.92 5.55 0.7
2.5E+008 101368 38.03 14.8 6.25
6.8E+008 318476 44.63 31.6 -14.5
2.1E+008 69127 31.47 13.45 1.9
3.8E+008 183771 47.68 9.95 -6.45
3.4E+008 178978 51.46 14.8 -7.75
3.5E+008 169103 47.6 28 25.55
1.5E+008 53596 33.71 8.9 -3.75
1.8E+008 33762 17.82 16 -7.35
1.6E+008 44347 26.39 11.4 4.9
1.3E+008 31627 23.59 15.2 -7.1
1.8E+008 37632 19.84 19.3 9.3
2.2E+008 70043 30.97 15.5 2.65
3.1E+008 143163 44.92 19 13.4
1.8E+008 58346 31.73 7.8 -2.85
1.7E+008 75497 43.08 9.3 -1.35
1.5E+008 46906 29.79 9.75 -3.1
1.4E+008 48172 33.36 8.2 0.45
1.6E+008 64488 37.43 12 -0.1
1.8E+008 53239 28.36 15.25 -5.5
1.9E+008 52791 26.8 16.3 -9.95
2.1E+008 65957 30.64 15.45 -5.55
3.0E+008 81680 26.66 26.2 21.15
1.9E+008 68025 34.54 8.75 -3.9
1.7E+008 51441 28.31 10.3 0.05
1.8E+008 46574 24.32 14.35 9.15
4.5E+008 275459 57.46 14.3 -8.4
3.6E+008 126580 33.26 22.25 -17.05
2.0E+008 79035 38.04 25.55 -20.6
1.4E+008 34820 23.84 7.55 3.15
1.7E+008 50745 28.82 16.65 -9.8
1.8E+008 50999 27.96 10.05 -2.1
1.8E+008 59008 31.58 15.4 -10
2.2E+008 51519 23.56 16.75 14.05
1.5E+008 35105 22.55 9.45 1.85
1.1E+008 31676 28.54 6.8 -0.65
1.8E+008 72905 39.06 13.5 7.95
2.2E+008 92532 40.96 9.45 -5.85
2.5E+008 109401 43.22 12.4 -7.2
2.2E+008 71136 31.3 9.4 1.5
2.8E+008 69017 24.46 22.1 -13.75
2.2E+008 54915 24.35 15.45 4.9
4.7E+008 149803 31.41 20.9 -13.15
6.8E+008 204385 30.19 27.7 -22.35
2.2E+008 75747 34.55 10.75 -0.2
4.2E+008 103288 25.1 15.85 -0.2
6.4E+008 150237 23.89 32.15 -26.55
2.5E+008 74180 30.63 17.25 -2.25
2.4E+008 61280 26.4 16.5 -4
2.7E+008 94153 35.96 34.65 -29.9
4.0E+008 177510 47.33 10.7 -3.7
4.5E+008 216488 51.36 16.3 13.45
2.0E+008 52828 27.34 18.4 6.85
1.7E+008 54424 32.53 11.7 4.65
2.7E+008 45808 17.67 21.95 4.35
1.8E+008 39029 22.89 24.75 5.95
90182954 18891 21.57 13.7 0.65
2.1E+008 69880 33.68 19.35 -1.9
1.2E+008 21351 18.38 18 -1
2.1E+008 48657 23.69 19.5 -5.35
3.1E+008 120343 41.11 21.85 2.25
2.4E+008 74792 33.17 10.65 4.55
2.6E+008 74615 30.25 18.5 12.35
3.1E+008 106985 35.15 16.45 -8.5
3.6E+008 106129 30.28 24 -17.65
3.2E+008 91235 30.2 15.75 10.4
2.1E+008 73940 36.55 15.5 9
8.5E+008 684960 82.79 12.15 6.2
2.1E+008 50951 25.3 24 -12.45
1.7E+008 22640 13.75 20.3 0.75
2.0E+008 77167 40.23 10.95 -0.6
2.1E+008 60195 29.22 13 0.4
2.5E+008 44780 18.05 18.2 -0.85
3.6E+008 105088 29.62 36 -31.7
3.8E+008 102896 27.98 26.65 22.95
4.3E+008 148281 34.94 25 21.15
2.9E+009 2688418 92.32 14.25 -10.5
3.4E+008 104736 30.75 19.7 5.3
5.3E+008 303733 57.34 17.75 8.7
3.1E+008 104509 33.51 20 14.75
9.6E+008 372718 37.27 56.7 15.45
2.1E+008 65338 29.03 13.55 0.5
3.2E+008 180413 54.18 15.3 -12.6
1.4E+009 1262542 86.61 16.45 6.25
1.7E+009 1569863 87.47 23.85 -13.3
2.1E+008 46690 21.33 22.85 16.55
1.8E+008 21374 11.48 14.65 3.4
2.3E+008 41642 17.1 31.45 -20.85
3.4E+008 60239 16.48 38.9 19.05
2.9E+008 33676 10.96 31 -23.15
2.7E+008 59296 20.53 29.95 23.65
6.2E+008 159288 23.38 44.5 -24.75
5.3E+008 168980 30.01 49.75 -40.55
4.8E+008 208627 42.14 23.95 11.15
3.5E+008 65476 18.23 18.15 5.5
3.0E+008 81347 26.08 26.55 -10.3
3.2E+008 43016 13.04 19 -4
3.0E+008 46843 15.35 32 -16.05
3.4E+008 70638 20.49 18.2 -7.4
3.7E+008 103173 28.11 41.7 -29
2.2E+008 44724 20.65 15.85 -11.9
2.9E+008 87594 31.19 20.55 15.05
2.8E+008 84484 30.22 24 16.9
2.1E+008 73187 34.31 13.55 -8.6
2.8E+008 68788 24.91 18.25 -3.4
3.5E+008 63959 18.58 15.4 8.95
9.2E+008 128409 13.94 47.55 -31.4
1.2E+009 253635 21.46 50 -36.15
5.6E+008 130857 24.26 33.8 18.6
6.1E+008 127804 22.15 72.35 -55.05
8.7E+008 274625 34.06 23.5 3.15
6.3E+008 117342 19.86 28.6 -0.9
1.5E+009 482983 34.05 68.05 22.55
4.8E+008 104846 23.23 23.95 -8.9
9.0E+008 287653 33.39 48.95 40.55
7.0E+009 6184723 88.25 32.1 5.05
3.8E+008 53481 14.28 19.35 -12.25
9.8E+008 305282 32.14 37.45 26.95
3.0E+008 102135 34.66 13.15 3.1
2.7E+008 49267 18.01 26.9 -10.6
3.3E+008 179023 54.48 11.25 5.35
2.4E+008 66299 27.46 17 8.6
1.0E+008 28103 27.06 14.9 -10.85
2.5E+008 119230 47.89 11 2.15
2.9E+008 114899 39.39 12.55 4.55
1.5E+008 50625 34.58 11.9 -4.6
2.3E+008 77454 34.11 15.1 10.15
2.6E+008 71015 26.96 18.5 -3.6
2.7E+008 58657 21.9 13.2 3.7
2.5E+008 67770 26.81 18.85 -10.95
5.7E+008 251885 43.87 35.25 28.1
1.8E+008 44272 23.61 13.5 4.6
2.4E+008 72164 29.5 24.9 19.9
2.4E+008 52815 20.95 16.2 8.95
3.5E+008 118416 31.96 15.95 2.15
3.7E+008 139056 35.76 33.15 28.75
3.3E+008 100945 28.7 31.35 -24.05
2.1E+008 35394 15.84 16.3 -7.65
1.8E+008 36384 18.93 21.9 -13.3
1.8E+008 35461 19.3 14.1 -7.75
3.1E+008 164092 51.8 14.9 -0.7
1.6E+008 40233 23.8 12.8 10.2
1.6E+008 41351 24.43 16.5 -0.85
1.7E+008 31088 18.11 19.8 -9.15
1.7E+008 39746 23.46 17.65 -10.95
3.0E+008 110842 36.92 22.15 17.8
2.2E+008 70704 30.95 20.25 15.95
1.6E+008 39880 23.91 10 4.55
2.9E+008 65417 21.52 26.7 10.55
2.1E+008 71659 31.71 19.5 14.7
2.1E+008 29227 12.71 21.65 -14.65
1.6E+008 36529 21.3 12.75 -9.2
3.7E+008 77005 19.39 17.1 4.05
2.6E+008 59710 21.69 22.15 12.2
79577342 29469 34.41 6 0.95
2.6E+008 70752 25.43 41.95 -35.15
2.5E+008 53137 19.86 37.25 25
1.7E+008 57438 32.73 16 14.45
2.3E+008 61342 25.17 18.45 -14.15
1.7E+008 49556 28.68 28.3 -19.9
1.8E+008 72767 40 8 4.4
1.5E+008 52839 33.82 15.25 13.05
1.6E+008 53879 31.19 14.95 6.3
1.2E+008 31883 26.07 9.45 2.75
1.3E+008 27651 19.67 14.15 -0.75
1.3E+008 49075 34.35 10.25 -2.6
1.4E+008 34421 22.78 23 -15.05
2.3E+008 58347 24.33 22.55 -6.25
2.8E+008 61692 21.27 21.2 -1.25
2.0E+008 50280 24.29 15.7 -7.55
7.7E+008 215718 26.89 23.6 21.8
2.1E+008 75022 32.26 10.7 7.2
1.7E+008 61452 32.37 10.5 -3.25
1.5E+008 36930 22.06 11.7 8.85
1.1E+008 22649 17.76 12 4.75
1.3E+008 35465 24.56 12.15 2.05
2.3E+008 61312 24.24 22.8 -10.5
2.6E+008 51113 17.41 28.4 -25
2.9E+008 102933 32.08 26.95 18.05
2.1E+008 78948 33.75 13.45 2.8
3.2E+008 94602 25.64 27.4 21.25
1.5E+008 40289 23.25 13.7 -9.7
2.9E+008 81719 23.64 24.4 12.45
3.7E+008 139144 31.85 22.75 10.15
6.5E+008 540499 69.46 10.9 -3.55
6.1E+008 435761 59.68 12.95 -10.1
3.5E+008 192106 46.15 16.75 11.4
6.2E+008 477166 65.92 39.45 -32.65
1.6E+008 52048 29.38 12.05 -2.3
5.0E+008 299128 53.56 21.9 17.6
2.5E+008 124027 43.69 12.4 2.1
2.9E+008 154721 46.5 13.45 5.55
2.1E+008 84518 34.62 12.3 1.25
3.1E+008 159079 43.73 19 -12.3
3.2E+008 137971 37.44 14 6.85
3.6E+008 159211 38.75 27.15 14.05
2.4E+008 63595 22.04 27.2 12.95
1.5E+008 55144 31.02 16.25 -3.95
5.3E+008 347951 54.68 25.1 -11.5
1.8E+008 62665 30.18 15.35 -0.15
3.1E+008 159018 43.2 13.65 -0.7
5.6E+008 346389 51.65 17.8 -12.4
3.0E+008 173269 49.21 16.7 -13.45
2.1E+008 50086 20.93 16.9 -8.35
2.9E+008 74813 22.11 22.35 1.25
3.4E+008 105284 26.43 33.35 5.55
5.7E+008 200534 29.46 36.6 12.9
7.8E+008 299159 32.69 71 -61.05
5.1E+008 187345 33.51 14.45 -2.7
4.1E+008 124581 28.36 43.75 -41.05
2.8E+008 62549 20.91 20.8 7.8
2.5E+008 70841 26.95 16.85 -10.85
2.7E+008 77176 27.73 19.75 -16.95
3.6E+008 99331 26.41 37.05 28.45
2.1E+008 50913 22.45 22.85 -13.1
3.7E+008 72306 18.47 26.2 -23.3
2.6E+008 34245 12.71 17.45 -9.65
1.9E+008 56124 29.13 23.55 -14.9
2.5E+008 70534 28.23 18.7 3.25
2.4E+008 66478 27.75 16 -14.6
2.6E+008 52511 19.97 16 -2.35
3.5E+008 69031 19.44 25.3 -13.15
3.3E+008 113499 34.92 15 0
3.5E+008 105881 30.1 17.9 -0.35
3.0E+008 146890 49.09 14.95 -2.4
2.4E+008 87597 36.48 20.25 -16.55
3.3E+008 77071 23.83 16.5 0.45
4.4E+008 108161 24.71 33.7 -21.2
3.0E+008 76752 26.44 28.4 -21.15
6.4E+008 131979 21.62 26 -9.35
8.6E+008 371198 44.94 48.35 43.15
2.7E+008 53540 20.38 25.1 -19.2
3.1E+008 134633 43.78 11.8 -1.35
4.2E+008 135608 33.46 13 -0.85
5.2E+008 265203 51.8 16.1 11.15
5.0E+008 310531 62.64 15 11.4
3.0E+008 144304 47.81 16.2 -10.8
4.4E+008 260331 60.06 16.85 6.2
3.3E+008 140028 42.72 13.35 6.9
4.0E+008 52496 12.98 17.15 -8.05
4.1E+008 53166 12.94 17.75 -5.2
2.2E+008 59959 28.08 16.2 -10.6
5.7E+008 248445 44.01 22.85 15.3
5.4E+008 212197 39.81 10.05 -4.15
5.9E+008 263534 45.01 13.8 3.25
4.7E+008 237515 51.21 8.65 3.35
4.9E+008 203123 41.57 15.5 10.45
5.3E+008 120803 22.5 21 5.75
5.5E+008 106372 19.27 18.3 -2.7
7.8E+008 356179 45.74 23.9 14.15
6.6E+008 298888 45.29 20.55 -4.5
5.1E+008 226877 44.65 11.65 2
6.5E+008 266392 41 22.05 -5.55
1.1E+009 333585 31.09 23 13.5
1.4E+009 379399 27.04 49 44.65
8.0E+008 215812 24.81 46 26.1
2.8E+008 87648 28.01 13.4 4.05
2.3E+008 47831 18.41 14.6 7.3
3.5E+008 81601 20.55 13.65 9.85
3.7E+008 125882 30.22 34.95 -29.7
2.6E+008 80968 28 24.9 20.9
1.8E+008 37671 18.47 12.5 -1.35
1.9E+008 57962 26.72 27 -23.55
2.6E+008 45580 15.84 12.65 -3.95
4.2E+008 154890 33.54 20.85 9.4
4.0E+008 144930 32.52 21.35 -3.1
5.0E+008 156183 27.99 27.35 -5.45
2.4E+008 82605 30.44 27 24.35
5.5E+008 355763 57.04 12.5 -2.35
2.1E+008 37279 15.83 20.6 -10.15
1.7E+008 50982 27.03 10.05 2.85
1.4E+008 35477 22.98 13.3 -10.85
1.7E+008 41287 21.65 15.4 -7.15
1.7E+008 43646 23.05 7.8 5.45
4.4E+008 239371 49.35 21.5 -13.35
2.7E+008 81826 27.1 10.6 7.4
3.6E+008 115437 28.89 17.85 3.5
2.3E+008 74204 28.24 19.1 14.3
1.8E+008 46705 23.35 15.2 -7.35
2.8E+008 49125 15.54 15 -3.75
3.8E+008 57404 13.12 31.1 9.8
3.3E+008 73080 19.58 29.75 -26.65
3.3E+008 145842 39.68 15.75 3.75
4.3E+008 148749 30.41 29.8 18.9
3.8E+008 98047 22.28 19 -7.9
4.7E+008 173629 32.6 24.4 -11.8
3.2E+008 106680 29.87 16.75 -2.1
3.1E+008 117352 32.85 32.05 23.45
2.9E+008 83918 25.13 17.4 11.15
2.7E+008 86536 27.99 22.65 -12.15
4.2E+008 248765 52.15 21.75 -10
2.2E+008 57989 23.62 16.5 -6.45
2.7E+008 85699 27.89 15.55 2.55
2.7E+008 77440 24.94 20.65 -7.65
2.7E+008 65213 21.56 19 -0.7
3.8E+008 123195 28.98 22.6 -12.1
7.5E+008 240867 29.1 59.2 -51
4.3E+008 112780 24.39 20.65 -8.55
4.6E+008 168575 33.72 18.6 1.3
4.7E+008 93179 18.14 31.8 2.85
4.3E+008 149769 31.92 26.4 14
4.3E+008 126532 26.43 17.7 8.65
9.8E+008 668101 59.68 38.9 28.85
5.6E+008 275189 42.25 36.15 29.5
2.1E+008 87882 34.43 10.8 7.7
1.8E+008 90668 41.29 16.5 -11.3
2.1E+008 54715 21.51 24 9.6
2.6E+008 88056 27.97 15.95 8.6
3.6E+008 131506 29.13 21.25 -5.65
4.4E+008 192466 35.93 33.65 -20.85
3.2E+008 202663 52.96 24.2 -10.75
3.2E+008 274261 71.79 10.35 -5.8
3.7E+008 212275 48.36 12.4 6.35
2.6E+008 141239 45.41 25.35 -14.1
1.7E+008 55159 28.27 12.15 -1.8
2.2E+008 68712 26.97 23.9 -18.75
2.7E+008 78736 25.39 17.9 10.75
5.0E+008 284290 48.34 18.8 8.7
4.8E+008 356276 62.74 13 -11.95
2.5E+008 86760 29.47 22.95 -18.85
1.9E+008 59403 27.21 10.65 3.75
2.1E+008 62774 26.06 16.3 -4.15
5.1E+008 276885 47 19.5 -10.9
2.6E+008 73618 24.61 27.6 -15.35
2.7E+008 53155 17.33 18.9 -6.6
3.4E+008 85871 22.34 28.6 -18.05
6.3E+008 172087 24.31 39.1 31.65
3.1E+008 91735 25.44 19.45 -6.15
4.4E+008 81977 16.04 21.4 4.45
3.6E+008 169209 39.7 15.9 9.5
5.3E+008 322765 50.99 12.9 -3.8
5.4E+008 354296 55.09 14.8 -3.45
5.2E+008 227090 36.81 20.1 -11.25
4.6E+008 212155 39.97 29.75 -18.65
5.1E+008 171169 29.72 25 -23.75
2.6E+008 86195 29.55 19.6 -3.65
1.9E+008 55092 26.01 12.95 1.45
2.5E+008 116050 42.18 23.9 -17.35
2.5E+008 60741 21.86 10.35 2.2
2.8E+008 84618 26.84 27.7 4.1
2.4E+008 39842 15.13 20.55 15.95
4.3E+008 90298 18.56 42.6 -9.3
4.0E+008 137197 31.09 23.75 -5.7
2.8E+008 76167 25.21 26.15 -15.25
3.1E+008 69392 20.84 20.45 -10.15
3.7E+008 116360 29.13 17.4 -10.7
4.0E+008 110600 25.56 28.9 24.95
7.7E+008 608508 71.98 13.35 -7.25
2.2E+008 51537 21.29 22 -14.7
5.1E+008 156669 28.48 32.25 21.9
3.6E+008 149781 37.63 24.75 20.75
3.2E+008 171247 47.56 16 -1.45
3.6E+008 138150 34.07 19.45 -3.05
3.8E+008 236903 55.73 27.6 -21.1
3.2E+008 92453 25.8 16.9 0.65
3.6E+008 102967 25.89 25.15 18.35
4.0E+008 115616 25.11 26.7 9.85
3.4E+008 118030 29.95 21.9 8
4.9E+008 235278 40.98 29.1 23.35
5.6E+008 407411 60.88 15.8 -8.05
3.6E+008 201483 47.19 13.8 -9.7
4.3E+008 256599 51.01 20.65 -11.95
4.4E+008 259031 50.72 17.4 14.3
6.7E+008 473301 60.13 21.25 -17
5.6E+008 332860 50.41 21.6 16.7
8.3E+008 469959 48.18 39.9 -35.9
2.9E+008 124228 37.78 15.6 -8.45
2.3E+008 118820 45.55 12 -3.2
1.6E+008 97186 53.57 7.95 2.55
2.9E+008 201017 61.2 14.25 10.9
3.9E+008 242588 55.15 20.85 -17.8
3.6E+008 232801 57.63 13.9 8.5
2.2E+008 83804 34.09 12.45 1.2
6.0E+008 402381 59.9 14.95 -8.2
2.5E+008 166573 60.33 11.9 -9.5
1.9E+008 85132 39.63 15.4 1.3
4.3E+008 198022 41.63 26.2 13.35
4.7E+008 246878 46.19 20 0.25
6.1E+008 296354 42.55 10.4 3.15
8.1E+008 520664 56.3 23.05 -11.4
3.9E+008 186126 41.85 8.5 2.25
6.9E+008 383622 49.61 30.6 -24.45
5.4E+008 224886 38.02 26.8 -23.7
2.2E+008 84068 36.17 10.9 0.05
2.6E+008 90402 32.95 18.65 -3.1
2.3E+008 81836 33.82 20.3 -17.25
2.6E+008 82709 30.87 11.3 -3.3
1.9E+008 71832 35.86 18.25 -9.8
2.8E+008 111788 38.89 12.7 5.3
2.6E+008 63991 23.57 12.55 -1.9
3.5E+008 124755 34.84 32.5 -27.65
6.9E+008 235805 34.37 32.65 1.6
1.2E+008 37225 30.7 9.7 -2.85
2.3E+008 86586 37.33 10.5 -5.65
4.0E+008 169795 41.3 20.9 7.35
2.4E+008 96659 40.2 21.15 -15.4
3.3E+008 134545 40.69 19.9 16.55
1.4E+008 46748 31.94 12.7 2.6
1.3E+008 39649 30.75 15.55 -9.95
2.2E+008 80709 36.25 12 1.4
1.9E+008 60469 31.17 18.05 14.35
2.2E+008 86662 38.88 12.5 -0.9
2.5E+008 72665 28.6 15.65 -6.95
2.0E+008 50762 25.01 14 -8.1
2.4E+008 70031 27.98 20.2 5.35
2.2E+008 86121 38.95 21 -12.85
2.0E+008 73248 35.53 17 -10.1
3.5E+008 114599 32.97 20 -9.85
3.1E+008 101758 32.54 17.95 -0.8
4.5E+008 169330 37.73 20.8 17.2
5.0E+008 253736 49.08 33.15 30.9
3.2E+008 167882 49.38 18.4 13.3
3.0E+008 137741 43 17 -9.95
4.2E+008 281477 63.7 23.25 -17.5
1.0E+008 46655 42.95 5.5 3.95
2.8E+008 92436 31.08 17.25 9.25
6.3E+008 396279 58.68 9.9 -6.95
6.1E+008 251528 38.53 29.05 -3.05
3.1E+008 125046 38.01 15.4 3.15
7.0E+008 373045 49.97 28.35 -22.25
4.0E+008 93216 22.8 20.85 -18.7
3.2E+008 96614 28.59 15.2 -3.15
4.1E+008 133228 31.24 31.4 11.4
3.1E+008 173538 52.71 17.2 14.25
3.3E+008 129940 37.41 19.9 13.55
2.8E+008 161663 53.29 11.2 -2.25
2.3E+008 65940 27.14 19.35 -18
4.4E+008 87189 18.77 23.05 15.35
3.2E+008 104180 30.59 12.85 -5.65
5.3E+008 180862 31.92 23.3 4.1
5.2E+008 216092 39.23 47 -36
3.8E+008 125690 32.24 17.75 -9.1
3.7E+008 174732 46.02 31.95 -25.6
2.3E+008 124575 53.97 8.15 -2.9
2.3E+008 65507 28.15 24.25 -11.15
2.1E+008 67460 32.92 25.8 17.5
1.4E+008 38023 26.58 10 2.3
3.4E+008 153549 45.33 26.5 -21.95
1.7E+008 89462 53.87 10.15 -7.05
1.9E+008 61880 33.46 12.1 -2.3
1.5E+008 52784 34.9 14.2 -1.75
1.6E+008 59146 37.52 16.9 -14
1.9E+008 54294 28.93 21.4 -2.5
3.5E+008 106533 31.73 40 6.9
2.0E+008 63915 33.03 12.55 1.85
1.8E+008 47139 26.13 15.5 -5.3
3.6E+008 100781 29.15 13.9 3.95
3.2E+008 110696 35.65 20.35 7.55
3.6E+008 130113 36.75 24.3 11
2.0E+008 80542 40.81 8.45 4.25
2.0E+008 69836 35.42 14 -4.45
4.4E+008 228214 51.28 12.95 -1.95
1.8E+008 61162 34.45 14.6 -3.65
1.4E+008 53695 37.17 11.4 -0.65
2.5E+008 89669 35.81 12.75 -5.15
4.8E+008 341856 71.26 23.25 -13.15
1.9E+008 62233 33.85 17 -7.7
1.8E+008 62414 34.32 16.9 13.25
2.2E+008 76994 34.17 12.3 9.55
3.5E+008 182854 51.92 15.65 6.05
1.6E+008 63716 39.79 9.8 1.5
2.9E+008 172932 57.69 8.9 -3.35
3.7E+008 202787 53.88 10.6 -0.2
3.4E+008 173497 50.56 12.5 0.35
2.8E+008 73316 26.05 17.85 2.55
3.3E+008 146113 42.99 15.6 -2.4
2.2E+008 64526 28.5 12.55 3.6
4.1E+008 150635 36.57 22.3 -19.95
2.3E+008 85303 36.94 16.7 -3
2.6E+008 96165 36.85 18 -0.7
2.5E+008 131288 52.02 21.55 -18.5
3.2E+008 83836 26.85 33.85 -18.25
3.2E+008 115824 37.95 18.5 10.75
3.3E+008 101011 31.33 18.9 -2.3
6.3E+008 232907 37.77 32.95 26
4.3E+008 154351 36.13 12.75 -2.65
2.3E+008 82508 34.38 13.8 -5.3
2.3E+008 85692 37.19 17.3 -6.65
2.9E+008 75814 26.08 16.5 13.65
3.0E+008 96559 30.81 16.9 4.6
3.2E+008 119591 36.71 16.7 -8.15
5.9E+008 277522 45.7 37.6 -30.6
5.7E+008 97862 17.18 38.75 -1.8
3.7E+008 139785 37.4 16.35 0.55
5.9E+008 289996 49.84 43.45 -31.85
3.1E+008 108807 35.48 16.45 -8.5
4.0E+008 119664 30.6 32.65 23.15
1.2E+008 48717 42.47 46 -11.9
3.8E+008 139560 37.19 14.5 0.2
3.3E+008 111296 34.31 14.9 -8
5.0E+008 121416 24.79 19.3 1.5
2.6E+008 64128 24.57 15.35 2.35
6.2E+008 223989 36.64 18.7 -14.05
2.4E+008 86215 37.88 11.4 -7.8
3.3E+008 91407 29.36 16.7 13.65
4.4E+008 138149 32.69 20.7 8.55
3.3E+008 81672 25.57 14.5 -8.15
7.3E+008 216143 30.88 44.15 -29.85
7.9E+008 204233 27.88 40.4 -28.2
3.8E+008 99604 28 36.65 30.2
3.3E+008 93969 30.46 26 -17.6
3.3E+008 106307 34.8 34.55 -19.55
3.2E+008 79005 27.43 26.9 -5
3.9E+008 117540 33.39 25.75 -14.05
3.4E+008 105132 34.52 27.15 -8.8
4.2E+008 117383 31.22 19 -6.55
8.3E+008 218724 29.41 27.8 9.85
4.4E+008 123782 30.17 30.55 6.75
3.0E+008 98275 35.63 25.7 -18.1
2.6E+008 69649 28.73 24.25 8.75
2.1E+008 52361 26.82 22.35 9.2
2.4E+008 67128 30.33 27.6 -18
2.3E+008 81318 38.63 24.75 -17.1
2.5E+008 62688 27.59 21.05 -3.85
3.1E+008 106518 37.45 29.95 -17.25
4.7E+008 131811 31.36 63.95 -34
4.1E+008 152654 41.23 29 18.85
4.4E+008 144944 36.51 28.5 15.4
4.5E+008 157106 37.47 28.65 -1.9
6.0E+008 266515 48.64 55 -46.5
6.1E+008 224646 40.87 38.4 34.25
2.3E+009 815834 39.55 79.5 -0.65
5.1E+008 203155 41.69 18.85 8.2
4.9E+008 190420 40.89 25.45 -17.15
1.1E+009 399040 39.69 33.05 24.25
1.0E+009 383025 38.17 53 31.5
6.5E+008 295660 45 42.3 39.45
4.3E+008 98389 22.03 19 -2.5
4.1E+008 211045 50.03 14 -1.25
6.5E+008 462936 68.48 19 15.25
3.6E+008 117576 30.68 32.65 15.2
1.7E+008 65114 36.68 21.8 -12.7
2.4E+008 76574 29.76 30 -9.7
2.0E+008 84541 39.23 13.45 -7.7
1.2E+008 42924 33.97 13.25 -2.55
2.3E+008 94377 39.53 23 -19.85
2.9E+008 99554 33.19 11.9 -3.15
6.2E+008 218371 34.21 32 8.35
4.8E+008 272663 54.59 14 -8.7
3.4E+008 221430 62.54 18.4 13.75
2.1E+008 86204 38.22 20.8 0.85
9.2E+008 828363 85.26 16.8 -5.25
2.5E+008 94666 35.69 20.3 -13.95
6.0E+008 423241 68.86 11.7 7.6
2.5E+008 127127 24.02 28.05 24.3
99557392 31820 15.05 20 0.05
2.3E+008 89227 36.93 10.5 -5.95
2.3E+008 88185 35.98 21.45 -3.65
4.8E+008 186256 37.28 21.25 11.95
4.7E+008 199092 40.01 14.25 6.1
3.8E+008 184341 45.23 25.2 12.25
4.4E+008 195585 40.39 19.7 14.55
9.7E+008 769310 71.75 11.7 7.15
3.3E+008 128730 34.97 20.85 8.4
4.9E+008 331640 59.18 10.35 -0.35
3.2E+008 150242 42.58 16 12.6
25978446 9597 32.78 7 0.95
3.0E+008 99963 29.82 31.15 -20.5
2.5E+008 119708 43.28 8.7 3.1
2.6E+008 82934 29.29 14.35 3.15
4.5E+008 174985 34.88 20 5.35
2.1E+008 72765 30.31 20.15 14.1
5.0E+008 318456 56.66 20.9 5.05
1.7E+008 52485 26.53 15.25 -2
2.3E+008 58531 22.15 15.3 -9.75
8.2E+008 440100 47.62 39.4 21.1
6.8E+008 342605 43.25 48.8 44
2.1E+008 93006 36.33 15.05 12.65
1.6E+008 72342 37.4 12.85 -9
2.3E+008 115467 40.21 13.55 10.6
2.0E+008 77370 31.55 8 3.5
2.6E+008 114250 34.72 20 -12.7
1.4E+008 70913 42.2 8.25 -2.2
1.3E+008 73176 45.46 8.45 -4.15
1.4E+008 64697 36.48 8.75 2.4
1.3E+008 58603 36.39 9.75 3.3
1.5E+008 75100 40.27 10.35 -5.65
1.1E+008 38966 28.69 9.45 -1.05
3.6E+008 347967 78.6 8.9 3.05
1.4E+008 58718 33.7 14.55 -9.45
1.4E+008 54234 31.69 13.9 11.15
1.3E+008 70024 44.1 13 -10.55
2.0E+008 73537 29.39 14.85 10.45
2.4E+008 97496 33.5 21.25 -18.15
1.5E+008 57081 31.04 13.7 5.6
1.9E+008 68289 29.74 13.2 -10.3
2.0E+008 59111 24.49 15 -4.3
2.4E+008 65144 22.33 15 -6.85
1.7E+008 64450 30.52 13 7
1.1E+008 54106 40.77 9.4 -7.7
1.5E+008 47758 26.09 6.7 1.85
1.9E+008 96151 41.02 11.2 -6.2
1.5E+008 71529 40.02 16.9 -14.25
1.4E+008 39033 23.58 10.8 -0.2
2.0E+008 88458 37.58 20.45 -13.9
2.0E+008 68274 30.35 12.15 3.8
1.5E+008 46551 27.19 10 5.05
1.9E+008 62384 28.79 16.7 9.6
1.8E+008 43963 20.85 11.95 -9.2
3.4E+008 138694 35.67 22.65 -15.05
2.7E+008 110136 36.59 16.05 -4.45
1.6E+008 31530 17.59 9.95 -4.55
2.5E+008 69381 25.18 14.9 5.4
2.0E+008 47613 20.94 12 3.75
2.8E+008 107614 33.84 16.45 13.9
3.7E+008 60349 14.06 26.25 8.45
1.9E+008 78320 34.18 8.15 0.55
1.8E+008 48240 22.26 11.9 2.85
2.5E+008 114825 38.24 19.55 -13.35
2.0E+008 97672 41.15 12.65 -9.1
2.4E+008 86118 30.75 17.05 -5.2
1.7E+008 55543 29.08 24.8 -14.65
1.2E+008 41484 32.09 10.8 -8.05
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 247.55 252.45 247.5 249.75 250.6679 1781491 21107
29-Dec-16 248 248.9 245.75 247.55 247.4197 754686 7137
28-Dec-16 249.65 252.35 246.7 247.25 249.4161 1331062 11962
27-Dec-16 243.6 249.9 243.1 248.7 245.7306 878824 9306
26-Dec-16 248.75 248.75 243.7 244.1 245.42 781838 8600
23-Dec-16 249.95 251.7 248.05 249.25 249.9141 889308 8392
22-Dec-16 254 254.25 248.45 249.75 250.3936 2080442 11844
21-Dec-16 256.55 257.95 254.15 255.15 255.9813 801075 7665
20-Dec-16 261.25 262.95 253.25 254.55 255.9618 1467511 13511
19-Dec-16 263.05 264.4 260.85 261.4 262.465 560178 5738
16-Dec-16 265.7 268.25 263.25 264.75 264.6407 813798 10196
15-Dec-16 259.35 267.5 259.25 265 264.9284 1578399 15614
14-Dec-16 265.5 266.2 262.2 262.7 263.6854 794810 8567
13-Dec-16 264.85 266.25 261.8 265.5 264.1766 988072 8921
12-Dec-16 269.45 269.45 262.4 263.4 266.331 1599873 11672
9-Dec-16 260.95 266.5 258.7 266 264.3862 2130847 14473
8-Dec-16 258.75 260.5 258.05 259.75 259.3197 944646 7081
7-Dec-16 260.05 262.5 252 255.35 258.3589 2725215 21692
6-Dec-16 258.8 260 256.45 259.15 258.6916 1242889 8382
5-Dec-16 254.5 257.3 253.3 256.7 255.6888 993911 8015
2-Dec-16 253.3 261.25 253 254.4 256.1167 2128604 17524
1-Dec-16 259.9 260.95 254.75 255.75 256.915 1453568 10786
30-Nov-16 254.4 259.9 252.75 258.4 256.4795 1653267 11570
29-Nov-16 254.6 256.5 252.1 252.95 254.6151 1185549 10507
28-Nov-16 253.7 257.7 248.2 253.6 254.5587 2096208 20610
25-Nov-16 263.8 264.65 258.6 260.95 261.2465 1791027 13110
24-Nov-16 258.4 262.9 254.65 261.7 260.3648 1900846 15643
23-Nov-16 260.8 260.8 254.9 258.75 257.9272 1559253 11409
22-Nov-16 261.5 262.4 251.45 257.4 256.4572 2450360 21976
21-Nov-16 276.3 277.8 256.25 257.75 264.5454 2569703 21241
18-Nov-16 278.4 279.95 274.75 275.7 277.0172 1886242 15938
17-Nov-16 277.25 282.4 276 277.65 279.2749 3027795 21875
16-Nov-16 283.4 285 276.1 277.15 278.7814 2460911 20783
15-Nov-16 275.95 283.35 271 278.1 277.3987 5272341 30962
11-Nov-16 278.95 288.5 270.7 272.9 278.1126 5886310 47654
10-Nov-16 267 283.9 265.3 281.6 278.2127 5967067 52446
9-Nov-16 239.5 261 231 259.75 251.5663 4029745 32037
8-Nov-16 254 254 248.9 252.6 251.3366 758203 7188
7-Nov-16 248 254 245.75 252.7 250.5311 1120508 10457
4-Nov-16 246.2 248.5 240.55 242.85 243.3384 1192300 10802
3-Nov-16 250.9 252.8 245 245.65 248.7698 1287155 12070
2-Nov-16 254.4 255.5 247 251.3 252.13 1073249 9407
1-Nov-16 257.5 260.1 256.85 258.4 258.6564 2395509 10980
30-Oct-16 259.3 260 257 257.85 258.2963 306968 3690
28-Oct-16 256.65 258.55 253.7 257.85 256.9482 2277165 10260
27-Oct-16 259 259 254.4 255.05 255.4405 2609234 12289
26-Oct-16 261.3 264.75 257 259.05 260.9746 1397639 10618
25-Oct-16 264 264.65 260.75 261.3 261.7421 2362503 10081
24-Oct-16 259.9 264.75 258 262.85 262.5236 4163083 14273
21-Oct-16 260 260 255.75 258.4 257.4554 1880556 8348
20-Oct-16 255.05 260.4 255.05 259.95 259.2278 3227303 16134
19-Oct-16 257.3 257.95 254.3 254.8 255.4198 4161624 12316
18-Oct-16 254.85 257.45 253.75 256.9 255.0663 4550935 13879
17-Oct-16 254 256.3 251.9 253.1 253.8086 3033994 15016
14-Oct-16 251.25 253.3 249.7 251.9 251.9811 3474567 14501
13-Oct-16 255.4 255.4 246.1 249.7 249.7767 1557775 11343
10-Oct-16 259 260.2 255.35 256 256.7424 2377551 10348
7-Oct-16 257 259.45 255.05 258.25 257.0697 3479926 15927
6-Oct-16 261.7 261.9 255.8 256.85 259.182 1416758 10342
5-Oct-16 262.05 264.6 259.65 260.55 262.2746 3191168 19519
4-Oct-16 256.4 261.5 253.85 259.25 257.4396 5202146 23536
3-Oct-16 252.6 257 252.6 255.2 255.1398 2078880 12087
30-Sep-16 246.1 252.5 245.6 250.7 249.9099 1417765 10621
29-Sep-16 254.95 256.75 243.5 247.15 249.1614 1968079 15921
28-Sep-16 250 255.7 248 253.5 253.5771 3346226 12732
27-Sep-16 252.35 253.95 248.3 248.95 250.593 1840643 11040
26-Sep-16 254.4 254.4 250.65 251.65 253.3244 2660045 9639
23-Sep-16 258.4 258.7 253.7 254.4 256.3743 2274898 10060
22-Sep-16 257 258.35 255.2 257.35 256.3855 3545874 18724
21-Sep-16 254.5 256 250.75 251.35 253.625 3219387 14344
20-Sep-16 256.05 256.6 253.2 254.25 254.6084 2128453 8960
19-Sep-16 255.5 258.3 255.15 255.65 256.1636 2773389 9783
16-Sep-16 257.35 261.9 253.6 254.4 258.6527 1941142 12223
15-Sep-16 258.05 258.55 254.2 255.8 255.3381 2156707 10235
14-Sep-16 254.25 258 253.15 257.6 256.089 964097 8470
12-Sep-16 257.7 258.85 251.7 252.7 254.6639 1692033 17295
9-Sep-16 268.55 268.55 263.25 264 264.9849 2728756 13805
8-Sep-16 268 271.55 266.9 267.95 268.3834 2851299 16135
7-Sep-16 262.45 270 260.4 266.55 266.986 5797566 28369
6-Sep-16 257 260.8 256.05 259.45 258.6291 3123299 19611
2-Sep-16 252.1 254.9 251.85 254.35 253.7139 968151 8527
1-Sep-16 252.45 254.65 251 251.75 253.0488 1111984 10373
31-Aug-16 252.5 255.4 251.25 252.55 253.8151 1464389 11658
30-Aug-16 249.15 252.8 249.15 252.2 251.5036 1080568 9191
29-Aug-16 246.05 249.65 244.5 248.75 245.6663 2861529 10510
26-Aug-16 250.4 250.7 246.1 246.7 247.9137 1506070 11229
25-Aug-16 254.7 255.55 248.7 250.05 252.6515 1320124 10842
24-Aug-16 254.75 256.05 253.55 254.65 254.6994 1178370 9140
23-Aug-16 256 256 251.1 254.6 253.2755 1460722 13600
22-Aug-16 259.1 260.5 254.1 254.95 256.8581 2086475 15797
19-Aug-16 255 260 254 258.5 257.0312 4802713 32141
18-Aug-16 246.05 250.25 246.05 248.2 248.7661 1964823 12087
17-Aug-16 246.1 249.55 244.4 246.25 246.5761 1971354 14238
16-Aug-16 245.2 247.8 242.4 246.45 245.1537 2760169 19635
12-Aug-16 226.95 247.7 224.4 243.2 240.5693 13529278 79636
11-Aug-16 231.9 233.4 225.9 226.95 227.7853 2675375 12925
10-Aug-16 237 237 230.75 231.5 232.7582 2864171 13708
9-Aug-16 234.8 237.65 232.3 234.6 234.7954 6467422 29071
8-Aug-16 233.9 235.9 231.65 233.05 233.3665 3492581 13613
5-Aug-16 226.3 233.7 226.3 232.8 231.884 2098848 16398
4-Aug-16 228.15 228.55 223.2 225.55 225.6575 2299974 12173
3-Aug-16 228.7 230.35 225.5 226.55 228.0972 3330171 13626
2-Aug-16 229.55 230.9 227 227.85 228.3892 2601548 15063
1-Aug-16 230.95 232.6 225.65 227.45 228.5728 1512895 11764
29-Jul-16 230.7 232.6 228.35 229.05 230.4015 2651546 16121
28-Jul-16 229.5 235 229.25 230.95 232.4426 3603185 20690
27-Jul-16 227.15 230.95 226.8 228.65 228.5101 2325398 14157
26-Jul-16 230 232 225.5 226.5 229.2331 1659171 14795
25-Jul-16 223.95 231 222.7 229.85 228.7177 2884964 14680
22-Jul-16 225.55 225.65 222.15 223.45 223.801 1820228 12795
21-Jul-16 231.9 232.1 224.2 225.6 228.8636 1360277 12720
20-Jul-16 231.9 232.5 229.45 230.9 231.2385 1885839 13435
19-Jul-16 229.05 232 226.8 229.7 229.8446 2947098 18229
18-Jul-16 232.4 233.85 228 228.6 231.4563 1644047 12638
15-Jul-16 233 234.45 230.9 231.5 232.4675 1457142 12037
14-Jul-16 227.2 232.8 226.1 231.75 230.6592 2271813 24205
13-Jul-16 227.75 228.4 224.05 227.2 226.8608 2011848 16991
12-Jul-16 224.6 227.1 224.05 226.45 225.9379 1584372 12810
11-Jul-16 223.05 225.35 222 224.6 223.6175 1864141 15329
8-Jul-16 220.95 221 216.55 218.4 218.1722 1468887 11752
7-Jul-16 223.5 224.75 219.25 220.5 222.4092 1203631 11221
5-Jul-16 223 225 221.7 223 223.5458 1479156 13376
4-Jul-16 221.65 224.4 221.65 222.85 223.1366 1694016 13429
1-Jul-16 220.5 220.95 218.9 219.65 219.9482 1369667 10474
30-Jun-16 220 221.8 217.9 218.65 220.0748 2125658 18603
29-Jun-16 217.65 218.7 216.2 217.2 217.5312 1575472 12853
28-Jun-16 217.4 218.65 215.7 216.3 216.8902 1742439 14904
27-Jun-16 211.25 218.7 210.35 217.1 216.42 3435350 23651
24-Jun-16 207 212 202.55 211.25 207.9295 6277616 43677
23-Jun-16 213.3 217.95 212.9 217.4 215.8852 2164301 18887
22-Jun-16 214 215.3 211.6 212.8 213.4636 1497501 12091
21-Jun-16 215.15 217.55 213.2 213.9 215.4575 1893257 13568
20-Jun-16 208 216.6 208 215.8 213.848 2736791 22450
17-Jun-16 216.9 217.65 211.6 213.4 214.767 2647601 21118
16-Jun-16 216.2 218.5 213.1 215.7 215.7739 5088435 38037
15-Jun-16 209.9 217.4 208.55 215.65 213.8038 5696454 43650
14-Jun-16 204.1 208.25 204 207.55 206.1061 1969658 16443
13-Jun-16 200.8 204 200.3 202.2 201.7183 1673001 14828
10-Jun-16 209.05 211.5 205.5 206.2 208.2495 2497938 21608
9-Jun-16 210 212.8 208.65 210 210.5885 2650120 22802
8-Jun-16 210.55 211.85 207.5 210.4 210.2179 2900015 26079
7-Jun-16 200 210.9 200 209.8 205.906 6382200 58804
6-Jun-16 197.25 202.3 197.1 199.05 199.5228 1953139 18960
 3-Jun-16 201 202.4 195.4 196.5 198.8342 2884550 21765
2-Jun-16 198 202.25 195.8 200.55 199.1055 2657049 29673
1-Jun-16 206 207.95 196.5 197.9 202.664 4105938 39435
31-May-16 198.75 205.6 196.55 204.85 201.5174 4087878 31701
30-May-16 200.05 203.8 194.8 198.65 198.6277 4293641 43244
27-May-16 185 202 181.55 195.55 189.4882 11408487 89515
26-May-16 175.8 184.9 173.6 183.75 179.5274 3110660 26023
25-May-16 171.2 175.75 171.2 175.15 173.8813 1698436 13518
24-May-16 168.95 170.7 166.6 169.55 168.2427 1700663 15131
23-May-16 172.8 172.85 168.5 168.95 169.8637 2468012 17885
20-May-16 173 174.7 170.7 171.45 172.6544 2496808 21811
19-May-16 181 181 172.05 172.9 175.7062 3330710 23001
18-May-16 177.1 180.55 173.65 180.2 178.579 2611488 21113
17-May-16 178.5 178.95 175.3 177.05 176.8588 3425424 21239
16-May-16 185 185 175.4 177.2 177.5031 4356015 36019
13-May-16 187.15 187.6 184.4 185 185.2813 2424054 12635
12-May-16 187.1 189.4 185.45 188.4 187.2648 2216583 15623
11-May-16 185.65 188.6 184.3 184.95 186.3735 1420234 13094
10-May-16 188.5 190 186.85 189.3 188.8124 1197693 11252
9-May-16 186.15 189.2 185.25 188.65 187.2343 1469707 14207
6-May-16 180.5 185 180.2 184.4 183.0454 2299426 19286
5-May-16 180.55 182.4 178.6 180.45 180.4633 2396487 18272
4-May-16 183.95 184.25 179.6 180.1 181.85 2083677 20292
3-May-16 187.3 189.3 183.75 184.2 186.5095 1917761 18122
2-May-16 188 188.5 186 186.4 186.9973 1384041 14564
29-Apr-16 191.65 194 186.65 188.95 189.8649 2639631 21800
28-Apr-16 196.5 198.25 191.5 192.15 193.9209 2591182 18650
27-Apr-16 201.1 201.1 196 196.5 198.0232 1603074 16082
26-Apr-16 196.65 201.4 194.6 200.85 198.7615 2179231 20559
25-Apr-16 201 202.5 195.95 197.3 199.4815 2266852 18743
22-Apr-16 193.05 201.25 191.8 199.9 198.5448 4435130 33782
21-Apr-16 190 197.35 190 194.2 194.78 3115164 24971
20-Apr-16 188.4 188.65 184.3 187.3 186.6357 1965713 19781
18-Apr-16 191.65 191.7 185.8 186.85 187.4567 1276445 12911
13-Apr-16 191.1 193.7 190.85 191.75 192.1548 1890928 16320
12-Apr-16 188.3 190 186.4 187.7 188.2869 1402477 12390
11-Apr-16 183.6 188.9 182 188.15 185.4021 2004726 16964
8-Apr-16 181.2 183.8 180.35 183.1 182.6621 1546393 13944
7-Apr-16 184.05 185.65 181.15 182.1 183.2759 1857411 18432
6-Apr-16 185 185.65 182.5 183.95 184.1 1778378 17536
5-Apr-16 193 194.65 183.45 184.5 189.2307 4328825 42377
4-Apr-16 198 198 192.9 195 195.183 1632477 14394
1-Apr-16 194 197.25 192.05 195.7 194.9638 2072396 18337
31-Mar-16 198 198.75 192.7 194.3 195.9559 2515892 24894
30-Mar-16 191.5 198.25 190.6 197.55 194.8585 2149916 18022
29-Mar-16 188.8 191.25 186.8 189.5 189.586 1639587 13455
28-Mar-16 196.8 198.05 187.7 188.45 192.1397 2165388 18824
23-Mar-16 197 197.45 195.2 196.8 196.4896 1151510 10647
22-Mar-16 197.7 198 194.5 197.4 196.4102 1983301 16043
21-Mar-16 193.75 197.15 193.15 196.65 195.3277 1890663 20604
18-Mar-16 186.45 192 186 191.05 188.9771 2161579 18273
17-Mar-16 188 189.25 184.65 186.15 187.6 2004636 20417
16-Mar-16 184.8 185.9 181.65 185.1 184.0752 1853901 14000
15-Mar-16 182 186.1 181.85 185.25 184.6389 2106123 16233
14-Mar-16 182.35 183.4 180.7 181.9 181.8855 1627470 12206
11-Mar-16 180.2 182.65 177.7 180.35 180.383 2656995 18971
10-Mar-16 184.5 184.8 179.45 180.65 181.6252 2264920 15888
9-Mar-16 180.65 183.95 178.8 183.45 181.645 2757274 20896
8-Mar-16 187 187.5 181.4 183.65 184.2447 3064239 32605
4-Mar-16 183.4 189.8 178.55 188.4 185.1478 4418205 36358
3-Mar-16 184 184.75 178.55 182.5 181.3508 3884782 32534
2-Mar-16 172.5 183 171 180.85 177.8135 7051639 58218
1-Mar-16 160 163 159 162.2 161.1766 2941008 27580
29-Feb-16 158.75 163.9 153.2 158.4 159.0463 9080674 72156
26-Feb-16 155.3 158.5 152.75 156.25 155.7632 2664596 24691
25-Feb-16 157.6 158.15 151.3 151.9 154.0912 2781627 26020
24-Feb-16 156.2 160.75 155.35 156.7 158.2934 2612373 21804
23-Feb-16 165 165.15 158 158.45 159.9357 3359454 20537
22-Feb-16 165.8 166.8 163.8 164.95 165.1523 1732629 16806
19-Feb-16 158.3 165 157 164.65 163.015 2675819 21683
18-Feb-16 161.6 163.6 156.35 159.55 159.923 3245708 23442
17-Feb-16 155.35 160.8 151.4 159.15 156.1486 4317886 36829
16-Feb-16 170.8 171 155.9 156.4 162.0228 5059940 36571
15-Feb-16 158.1 169.8 157.15 167.25 165.0974 4511775 37935
12-Feb-16 157 157.6 148.3 154.95 152.3395 5166258 44179
11-Feb-16 159.95 167.45 152.1 154.2 159.362 9834525 79190
10-Feb-16 165.1 166.3 158.05 158.95 161.7414 3674507 31781
9-Feb-16 169.7 172.6 166 167 168.7878 2672324 20775
8-Feb-16 170 176.8 168.7 172.05 173.6926 2909278 26124
5-Feb-16 164 169.25 162.35 168.2 166.1275 2475508 19875
4-Feb-16 168.9 169.7 160.8 163.05 164.8566 2595289 24702
3-Feb-16 168.2 168.2 163.45 166.05 165.8112 3399078 29317
2-Feb-16 173 177.4 168.5 169.45 172.6235 3963363 40891
1-Feb-16 182 182.5 172.35 172.9 175.5435 2805484 27377
29-Jan-16 184.2 185.55 178.2 179.95 180.6231 2795659 22178
28-Jan-16 184.5 186.2 182.5 185.35 184.4031 1244585 11543
27-Jan-16 184.9 186.1 181.25 184.3 183.8552 2380658 19803
25-Jan-16 187.9 188.8 182.05 182.9 185.3113 1700105 15951
22-Jan-16 177.1 185 177.1 184.3 182.5161 2513103 23707
21-Jan-16 177 178.75 172.45 175.85 175.5789 3304691 30843
20-Jan-16 180.8 180.8 171.6 173.7 175.2104 3560531 34175
19-Jan-16 183.8 187.25 181.85 183.1 184.1031 2348244 20983
18-Jan-16 185 187.5 179.3 181.1 183.4808 3987880 34244
15-Jan-16 197.5 198 181.15 184.75 190.1009 3289601 36005
14-Jan-16 197.45 201.4 194.45 195.8 197.4292 2100876 22877
13-Jan-16 201 202.35 194.1 200.95 198.8087 2839483 23714
 12-Jan-16 205 205.5 199.1 199.85 201.4559 2294892 24073
11-Jan-16 207 207.6 202.65 204.3 204.6886 2215131 19032
8-Jan-16 211.45 212.55 208.5 208.95 210.1178 1498892 15400
7-Jan-16 215 215 209 209.55 210.89 2310928 21868
6-Jan-16 218.25 219.9 216.3 217 218.0059 1495570 13802
5-Jan-16 222.2 223 217.75 218.25 219.7588 1967198 24503
4-Jan-16 227.4 227.4 220.5 220.95 222.7683 1712144 17606
1-Jan-16 225 228.9 224.5 227.65 226.8493 1116988 8587
31-Dec-15 226.1 226.6 224 224.4 224.9691 1177836 11015
30-Dec-15 229.25 229.55 224.85 225.8 227.1622 1352460 11304
29-Dec-15 229.85 229.9 227.7 228.5 228.9278 499826 5570
28-Dec-15 228.65 230.05 228 228.85 229.1999 714172 6885
24-Dec-15 230.5 231.15 227.9 228.65 228.8616 610364 7370
23-Dec-15 229.8 231.2 229.3 229.9 230.1744 818385 7688
22-Dec-15 232.1 232.3 227.55 228.3 230.2169 1133514 10453
21-Dec-15 226.75 230.95 226.65 230.35 229.3155 998240 9610
18-Dec-15 230.5 232.4 226 226.65 229.7216 1607912 18883
17-Dec-15 230 232.5 228.7 231 230.757 1046507 11653
16-Dec-15 227.3 229.65 225.55 227.3 227.7906 1184222 12287
15-Dec-15 226.95 227.7 224 226.1 225.478 1133088 12049
14-Dec-15 226 227.9 224.3 226.5 226.3641 1215935 13588
11-Dec-15 233 233.9 225.1 227.1 228.8283 1845669 19008
10-Dec-15 236.6 236.95 230.4 231.95 232.9983 1455180 16094
9-Dec-15 236 238.2 233.65 234.35 235.8498 873487 9059
8-Dec-15 238.2 240.1 235.2 235.9 237.5669 794606 8709
7-Dec-15 242.2 243 238.45 239.15 239.9219 674630 8200
4-Dec-15 240 242 238.15 240.95 240.036 920525 12024
3-Dec-15 244.75 244.75 240.25 241.15 242.5776 749906 8797
2-Dec-15 250.1 250.65 244.15 244.75 245.8498 730039 7582
1-Dec-15 250.45 251.85 249 249.3 249.7916 2243838 12215
30-Nov-15 250 252.9 248.75 250.45 251.2062 901977 11706
27-Nov-15 242.8 250.15 242.8 249.55 247.2216 1564631 15436
26-Nov-15 241.55 244.8 241.1 242.75 243.1276 687265 7369
24-Nov-15 242.5 243.9 241 241.5 242.5199 649830 7564
23-Nov-15 244 245.15 240.75 242.9 243.3792 807622 8718
20-Nov-15 244 249.45 242.1 243 245.4182 1010658 10949
19-Nov-15 243.5 245.05 241.6 243.85 243.5878 802430 8507
18-Nov-15 247.2 248.8 239.75 241.05 244.0857 1088954 9996
17-Nov-15 250 251.5 246.95 248 248.8897 1158220 12656
16-Nov-15 239.5 248.85 239.2 247.95 244.9583 1452615 14490
13-Nov-15 242.4 242.4 238 240.2 240.0405 928095 8706
11-Nov-15 243.4 244.55 242.8 243.25 243.376 333211 4703
10-Nov-15 245.4 247.25 240.2 241.3 243.7363 1144486 10289
9-Nov-15 236.5 248.35 235.6 246.1 244.7399 1805810 18324
6-Nov-15 235.2 244.7 233.1 243.25 241.3998 3357717 34122
5-Nov-15 238.65 239.1 233.4 234.2 236.4126 1227784 10339
4-Nov-15 239 240.35 237 238.45 238.6698 666193 8423
3-Nov-15 239.45 239.75 235.25 236.2 237.302 872950 9504
 2-Nov-15 238.7 238.7 232.85 236.9 235.5104 1100526 11919
30-Oct-15 238.5 240.35 235.25 237.2 238.093 977433 10204
29-Oct-15 241.65 242 236.55 237.1 239.0078 1049640 11727
28-Oct-15 248.25 249.35 241 242 243.8331 1227774 12440
27-Oct-15 251.15 252.2 248.05 248.65 249.9764 599139 7373
26-Oct-15 255 255.9 250.45 251.15 253.3377 908520 9374
23-Oct-15 252.55 254.75 251.7 252.85 253.127 566589 8484
21-Oct-15 254.4 255.85 248.6 249.7 251.3178 764236 10478
20-Oct-15 255.25 256.9 253.15 254.45 254.882 611799 8853
19-Oct-15 256.5 257.9 253.6 254.5 255.1998 755880 8065
16-Oct-15 250 257 248.2 254.9 252.1302 1221370 14258
15-Oct-15 245.5 249.75 245.4 248.95 248.48 1299266 21417
14-Oct-15 243.3 246.75 243.25 244.25 244.7565 662273 9792
13-Oct-15 244 247.25 242.15 243.4 244.5853 1064111 12727
12-Oct-15 244 245.5 241.5 244.5 244.1515 887430 11107
9-Oct-15 245.7 247.8 240.9 243.2 244.8102 1290028 15213
8-Oct-15 243 245.15 241.05 243.35 243.241 986830 12179
7-Oct-15 240.25 244 239 243.35 242.3454 1110917 12802
6-Oct-15 242.2 243 237.7 240.25 240.1519 1201590 11516
5-Oct-15 238 240.8 237.4 239.85 239.4763 1050347 12000
1-Oct-15 242 242 234.9 235.4 237.2548 1274231 14315
30-Sep-15 245 246.5 236 237.25 239.0961 1744128 20541
29-Sep-15 237 245.4 232.3 242 240.3166 3161573 32129
28-Sep-15 241 243.7 238.6 239.55 241.4874 1044011 11056
24-Sep-15 240 241.5 238.25 239.15 239.6934 876104 10360
23-Sep-15 236 241.85 233.65 240.1 238.5192 1389774 14146
22-Sep-15 247.9 248.5 236.55 237.9 242.4882 1407104 15226
21-Sep-15 240 247 237.5 245.15 242.3741 1310460 13598
18-Sep-15 239 246.15 239 242.35 243.7911 1846842 21594
16-Sep-15 236.8 237.6 235.15 236.65 236.4056 943128 11240
15-Sep-15 235.15 238.35 232.75 233.8 235.3062 1404116 15643
14-Sep-15 231.9 235.95 230.05 235.15 233.2463 1137995 13009
11-Sep-15 230.5 233.3 228.2 230.15 230.8416 1453803 16104
10-Sep-15 227.8 230 224.25 227.6 226.0557 1609894 17964
9-Sep-15 234.1 234.3 229.25 231.55 232.0959 1601153 18965
8-Sep-15 222.8 230 221.25 228.3 226.2006 1902841 21359
7-Sep-15 226.9 227.7 220.6 221.7 224.1606 1948821 23677
4-Sep-15 232.5 232.5 224.25 225.05 226.0482 2524425 30463
3-Sep-15 233.9 235.5 231.15 232.6 233.0149 1976804 23561
2-Sep-15 241.8 243 230.05 230.6 234.4414 3178008 38446
1-Sep-15 245.1 245.1 238 239.1 240.4689 2329747 28594
31-Aug-15 249 251.45 245.3 247.1 248.0298 1820139 22185
28-Aug-15 254 255.95 247.55 249.25 251.9378 1555330 17396
27-Aug-15 251.5 252.2 248.1 249.45 250.0266 1313300 15257
26-Aug-15 253.7 253.7 245.25 245.8 248.7002 1970965 23056
25-Aug-15 249 254.8 240.1 253.4 249.1431 2720627 31564
24-Aug-15 255 257.85 242.3 245.5 252.1794 4080271 46631
21-Aug-15 263 268.7 256.6 267.4 263.2147 1935143 23749
20-Aug-15 278.7 281.65 268.1 270.45 273.6274 1726902 16799
19-Aug-15 283.1 285.8 275.85 278.05 280.4886 1464277 15103
18-Aug-15 281.4 287.9 275.6 283.95 282.8912 2409507 29471
17-Aug-15 272.05 281.8 270.6 279.05 277.8535 2977291 32886
14-Aug-15 261.4 269.5 259.35 268.45 265.0826 2069038 20738
13-Aug-15 259.55 262.85 258.3 259.4 260.3819 1519223 16389
12-Aug-15 267.7 267.75 255 256.45 261.0307 3216358 35438
11-Aug-15 286 289.5 268.25 269.3 277.609 5134060 57160
10-Aug-15 281.7 286 280.7 283.1 283.7978 1074550 12655
7-Aug-15 288.25 288.5 280.25 281.4 284.0588 974810 11306
6-Aug-15 286.2 290.65 282.15 288.25 287.1659 1209780 13913
5-Aug-15 289 291.85 284.5 285.35 287.999 1144843 14452
4-Aug-15 282.9 289.85 276.75 288.2 283.8237 2959912 35199
3-Aug-15 270.7 282.7 270 281.05 279.828 2279764 25848
31-Jul-15 258.9 273.3 257.8 270.4 266.8883 3267367 25751
30-Jul-15 253.7 259.4 253.7 256.9 256.8048 1048147 10594
29-Jul-15 260.15 260.85 252.4 253.7 255.7214 1266973 12851
28-Jul-15 259.5 263.85 258.4 259.35 260.4883 786894 8773
27-Jul-15 263.65 263.7 258.5 259.05 260.3909 774182 9496
24-Jul-15 270 270.6 262.25 263.5 266.0353 677739 8370
23-Jul-15 270 271.8 267.3 269.5 269.5025 753651 7860
22-Jul-15 264 269.9 262.1 268.65 266.4872 724394 9163
21-Jul-15 267.45 269.7 263.5 264.25 266.808 584471 6651
20-Jul-15 272 272.5 266.15 267.35 267.9968 785885 8679
17-Jul-15 272.9 273.85 270.65 271.05 271.9213 559254 7744
16-Jul-15 269.8 272.2 268.25 271.75 270.3845 786354 9320
15-Jul-15 268.8 271.7 267.55 268.3 269.5576 636166 6730
14-Jul-15 274 274.25 267.75 268.6 270.4947 816083 9592
13-Jul-15 271.5 274.25 267.95 273.55 271.7117 995316 10360
10-Jul-15 270 271 266.65 270.5 269.5543 723805 8048
9-Jul-15 267 271.3 267 267.75 269.0872 748675 7566
8-Jul-15 269.9 271 265.6 267.4 268.2325 1020382 10988
7-Jul-15 270.6 274.6 270.25 272.7 272.5496 773533 10777
6-Jul-15 262.55 271.7 261.9 270.9 266.8612 1061015 11259
3-Jul-15 267.9 269.9 266.8 268.85 268.3921 694589 8156
2-Jul-15 268.5 271.25 266.4 267.4 268.5799 898813 9362
1-Jul-15 262 269.5 262 267.6 266.5318 1250209 12786
30-Jun-15 259.25 263.5 257.75 262.8 261.1128 2245542 11751
29-Jun-15 258 260.35 255 259.55 257.4589 2869055 16758
26-Jun-15 264 266.5 261.1 265.05 263.8976 1285051 10318
25-Jun-15 261 266 259.1 265 263.4698 1450527 11908
24-Jun-15 268 268.35 261 262.5 265.1548 847805 8556
23-Jun-15 269 270.95 266.5 267.65 268.3571 1655659 14250
22-Jun-15 260.8 267.2 260.7 265.85 264.9418 1473977 15510
19-Jun-15 260 262.85 258.2 260.15 260.2431 1165503 11372
18-Jun-15 256.05 260.9 255.25 258.05 258.6017 1580553 13612
17-Jun-15 256 257 253.65 255.1 255.6424 1732625 12283
16-Jun-15 251 255.75 249.15 254.6 251.8054 1612446 17156
 15-Jun-15 254.3 255.75 249.15 250.55 251.6773 1556523 15583
12-Jun-15 254 255.5 251.9 253.95 253.8298 1146614 13001
11-Jun-15 262 262.95 252.85 253.85 256.1021 1678946 17366
10-Jun-15 258.3 262.4 258.3 260.05 260.8616 1075083 11936
9-Jun-15 255 258 253.9 257.4 256.0989 1539643 14254
8-Jun-15 258.8 259.95 252.95 254.85 254.8977 1315200 16041
5-Jun-15 257.4 261.7 255.6 257.8 259.0598 1426998 16264
4-Jun-15 260 261.4 253.8 257.6 257.5704 2148129 21874
3-Jun-15 267.15 268 255.1 257.55 259.5268 2706069 31970
2-Jun-15 278.5 279.5 265.5 266.25 271.9247 3382530 39780
1-Jun-15 279 281.95 277.6 278.15 279.702 1331528 15467
29-May-15 278 281.5 277.2 278.15 279.3261 1683864 12766
28-May-15 280.2 280.25 276.2 277.5 277.754 1683317 12926
27-May-15 276.9 281.45 274.35 280.65 278.7692 1759126 14862
26-May-15 280 280.85 275.85 277.25 277.9294 1400467 14082
25-May-15 280 284.15 276.2 277.7 280.2787 2510256 24347
22-May-15 292.35 305 280.8 282.45 293.7527 9541299 98205
21-May-15 294.4 294.7 288.25 289.35 290.1092 1461866 14829
20-May-15 290 294.65 289.5 291.8 292.7007 1799545 18074
19-May-15 289.8 291.5 286.15 288.3 289.1408 1814740 13234
18-May-15 289.7 290 285.55 288.75 287.7399 1522444 16202
15-May-15 282.2 288.1 282.2 287.35 286.1095 2258513 21027
14-May-15 273.9 282 272.75 280.65 278.2914 1579757 18030
13-May-15 269.55 275.15 268.25 274.15 271.6756 1689594 13798
12-May-15 275.9 276 266.3 267.4 269.7303 1446092 14375
11-May-15 264.7 277 262.55 276.05 272.6469 3357139 25765
8-May-15 264.1 267.8 260.05 261.8 264.0397 1563571 29331
7-May-15 264 267.25 259.95 261.3 263.0287 1328244 27807
6-May-15 271.9 273.65 263.35 265.3 266.3647 1863980 40173
5-May-15 277.5 277.5 271.65 272.15 273.6995 1008555 19354
4-May-15 274 278 271.5 277.3 274.8244 872315 19716
30-Apr-15 271.5 273.35 266.95 270.05 270.7953 1261259 23533
29-Apr-15 272 273.4 269.7 271.8 271.546 862637 15550
28-Apr-15 268 273.4 265.4 272.4 269.7323 1187984 23161
27-Apr-15 276.5 277 266.15 267.15 269.5327 1091355 26502
24-Apr-15 279 279.35 274.35 275.65 276.4901 965244 22883
23-Apr-15 285.1 287.2 276.3 277.25 280.243 1706678 34201
22-Apr-15 290.05 293 275.95 284.1 283.9876 1615547 30978
21-Apr-15 287 291 281.6 289.05 287.2656 1230373 24552
20-Apr-15 290.95 293 284.75 287.45 289.6723 1079809 21628
17-Apr-15 291.8 294.4 289 291.05 291.8651 1123064 22974
16-Apr-15 290 293.7 286.3 291.45 290.5355 1256502 24282
15-Apr-15 287 294.5 286 290 290.7101 1511654 32221
13-Apr-15 288 288.5 283.2 285.45 285.4103 1650847 26072
10-Apr-15 281 287.4 280.45 285.65 284.8492 1418795 28316
9-Apr-15 274.5 281.35 272.65 280.45 276.8719 2941107 34780
8-Apr-15 271.8 277 271.8 273.6 274.1324 948936 20356
7-Apr-15 275.1 276.3 270.35 271.9 273.2792 1686417 26135
 6-Apr-15 275 275.55 271.1 274.55 273.6988 1250511 20382
1-Apr-15 266.9 274.55 263.65 273.45 269.2002 1182971 24181
31-Mar-15 269.3 271.2 266 267 268.546 1468852 26790
30-Mar-15 266.3 269.3 263.05 267.9 266.3851 1259601 25933
27-Mar-15 258.65 264.85 256 263.55 260.3715 2322710 44000
26-Mar-15 265 265.8 255.25 256.9 260.668 2551714 44992
25-Mar-15 271 272 265 265.35 268.1109 1613834 32227
24-Mar-15 274.8 276.25 269.25 270.4 271.5477 2296663 37787
23-Mar-15 280 280.9 273.55 274.7 276.5482 1355033 24087
20-Mar-15 281.55 282.3 277 278.35 279.8711 1401237 27980
19-Mar-15 290.15 290.5 280.75 281.55 285.9037 1503591 24224
18-Mar-15 284.25 288.2 282.1 286.6 285.8333 1610191 29371
17-Mar-15 283.35 283.85 279.8 282.8 282.1329 1414194 23522
16-Mar-15 282.95 283.8 280.2 281.65 282.0001 2129165 32764
13-Mar-15 290 291 280 280.85 284.5449 2180212 40883
12-Mar-15 288.1 289.5 286.65 287.2 287.6887 1222421 23337
11-Mar-15 288.55 291 284.15 285.15 286.7448 2164441 38450
10-Mar-15 291.4 293.25 285.1 287.6 289.5011 1915794 42517
9-Mar-15 292.5 294 288.9 290.65 291.1735 1636250 30953
5-Mar-15 294.5 296.2 289.75 293.65 292.9288 2185870 45221
4-Mar-15 313.2 315.8 292.2 294.2 302.7835 4888643 86359
3-Mar-15 304 305.35 300 302.75 302.1722 1671259 26479
2-Mar-15 305.3 306 297 301.9 301.1262 1949571 37525
28-Feb-15 305.5 306.4 295.35 301.6 301.7981 3874709 67285
27-Feb-15 291.95 300.75 290.25 299.95 296.6334 1991361 37581
26-Feb-15 297.9 297.9 288.3 289.55 291.959 1505958 30795
25-Feb-15 298 300.45 295 295.55 297.7485 1227160 26949
24-Feb-15 297.6 298.9 292.1 296.15 295.6507 1914969 36728
23-Feb-15 303.35 304.6 294.3 296.25 299.9419 1652801 34796
20-Feb-15 302.3 306.5 297.3 302.25 303.0677 2071754 36795
19-Feb-15 306.7 307.45 296.85 302.35 301.4109 2222916 38698
18-Feb-15 307.2 308 302.15 305.55 305.6057 1451875 31450
16-Feb-15 310.9 313.15 305.05 306.8 309.4536 2604026 46511
13-Feb-15 287.6 307.9 285.5 307.05 299.0684 8569557 138172
12-Feb-15 288.5 289 278.45 284.4 283.0436 3177460 52778
11-Feb-15 290.5 293.65 284 286 288.3609 2258342 47381
10-Feb-15 278 290.85 276 287.15 285.8017 3355574 65609
9-Feb-15 290 292.8 278.1 279.75 285.1212 3007086 67673
6-Feb-15 291.5 294.8 286.15 290.35 290.6728 2329975 53743
5-Feb-15 293.5 297.9 289.2 290.8 293.6814 2573433 58366
4-Feb-15 303 303.7 292.3 293.2 295.7733 2987707 76965
3-Feb-15 311 311.7 299 300.15 303.6278 3792124 74161
2-Feb-15 309.95 312 305.35 307.8 308.5194 1878937 38818
30-Jan-15 329 330.4 307.7 310 313.8518 3260291 66988
29-Jan-15 332.8 333.5 325.1 326.75 328.9934 1238834 22166
28-Jan-15 330.15 335.9 328.25 334.45 332.8932 1561750 37686
27-Jan-15 329.7 331.95 322.7 329.8 326.4066 1578195 22787
23-Jan-15 328 332.5 324.6 327.35 328.6129 1782791 30111
 22-Jan-15 326 327.4 321.75 324.4 323.7992 1561959 22070
21-Jan-15 319.3 327.5 319.2 325.85 325.3802 3304551 45967
20-Jan-15 314.15 319.75 314.15 318.05 317.5787 1645389 26838
19-Jan-15 316.55 317.75 312.35 313.1 314.0359 1576235 20204
16-Jan-15 320.65 320.65 313.2 315.6 315.4398 1633076 25543
15-Jan-15 320.8 323.65 314.05 320.05 317.9031 4594540 58103
14-Jan-15 304.8 307 302.25 304.75 304.7317 1230375 23859
13-Jan-15 307.5 310.65 304.2 305.05 307.9048 1312573 22199
12-Jan-15 304 307.7 301.1 307.05 305.7647 1831952 20690
9-Jan-15 307 308.4 302 303.3 304.4239 1073080 22477
8-Jan-15 305.1 306.4 302.25 304.7 304.4194 1138384 26909
7-Jan-15 300 302.85 295.4 300.35 300.0517 1926894 36965
6-Jan-15 310 310.75 298.7 299.95 304.4256 2185348 47077
5-Jan-15 316.9 316.9 310.35 312.6 313.3705 1857756 23893
2-Jan-15 314.8 318 314.6 315.25 316.5876 1911714 25426
1-Jan-15 312 315 311 313.95 313.6723 864506 18224
31-Dec-14 310 312.6 310 311.85 311.4131 731539 14990
30-Dec-14 307.6 310.75 305.9 309.8 308.3722 1102525 18000
29-Dec-14 308.5 310 306.8 307.4 308.0871 1024539 15775
26-Dec-14 306.4 309.65 306.15 307.65 307.5876 1235355 21319
24-Dec-14 307 310 305.1 305.85 307.1668 1234271 22292
23-Dec-14 307.8 312.35 306.15 307.05 309.1739 1789300 27920
22-Dec-14 306 308.5 303.4 307.65 305.9801 1419784 20613
19-Dec-14 311.4 312 303.55 304.25 307.0827 1867671 28973
18-Dec-14 310.4 312.65 304.75 307.05 308.264 2118363 35011
17-Dec-14 295 306.4 287.2 302.05 298.2402 3698431 67674
16-Dec-14 308.7 311.1 293.25 295.9 301.209 3109092 60874
15-Dec-14 308.9 315.9 307.5 310.35 312.3872 1554183 26667
12-Dec-14 314.5 316.8 309.2 311.3 312.7301 1815713 24523
11-Dec-14 313.8 318.65 310.35 314.35 314.3786 1759540 30051
10-Dec-14 303 317.7 303 316.1 311.8731 1721189 31974
9-Dec-14 313.4 314.6 305.4 306.7 309.3391 1737833 31580
8-Dec-14 318 319.85 312.6 313.25 314.9172 1257446 23123
5-Dec-14 320 321 316.25 317.65 318.7589 1357272 22085
4-Dec-14 319.6 321 314.05 320.25 318.4617 1958189 29256
3-Dec-14 319.8 322.9 316.5 317.55 319.7008 1938931 28018
2-Dec-14 319.55 322.75 311.75 318.75 318.1447 3071362 54788
1-Dec-14 323 327.1 317.75 319.45 321.502 2049882 37688
28-Nov-14 307.85 322.5 307.35 321.45 318.7256 3906355 56045
27-Nov-14 306.3 308.45 303.8 305.85 305.7351 1470031 22259
26-Nov-14 304.95 308.65 303.8 306.2 306.4132 1686546 25216
25-Nov-14 309.55 309.8 301.5 304.95 305.5322 2243038 38437
24-Nov-14 308.6 309.75 306.2 308.5 308.0083 2348010 41565
21-Nov-14 300 306.75 297.45 305.05 303.875 2850047 57846
20-Nov-14 294.4 298.7 291.05 297.1 296.3265 2921924 63450
19-Nov-14 2950 2968 2905.1 2911.4 2933.587 306459 27329
18-Nov-14 2955 2977.85 2926 2939.55 2954.744 425021 34080
17-Nov-14 2795.7 2950 2793 2940.15 2895.907 724056 60609
14-Nov-14 2730 2806.45 2721.4 2788.45 2771.848 734992 61291
13-Nov-14 2760 2762 2695.9 2719.15 2721.844 251315 16918
12-Nov-14 2752 2768 2733.3 2742.1 2754.187 216206 15645
11-Nov-14 2739 2762 2708.1 2737.55 2733.538 249081 19539
10-Nov-14 2753.5 2770.1 2730.2 2735.2 2746.154 220615 16389
7-Nov-14 2780 2780.9 2729.9 2742.35 2748.027 216852 17213
5-Nov-14 2730 2799 2723.05 2782.25 2775.258 333160 27198
3-Nov-14 2705 2743 2695 2721.25 2724.567 282471 22631
31-Oct-14 2653 2706 2650 2701.65 2692.981 380395 21881
30-Oct-14 2645.3 2652 2621.6 2638.15 2635.725 233422 15578
29-Oct-14 2675.1 2678 2631.5 2642.7 2650.148 222685 16340
28-Oct-14 2603 2665 2602 2656.4 2642.205 419414 28527
27-Oct-14 2595 2618.9 2580.55 2594.6 2601.457 175700 14576
23-Oct-14 2588.55 2598.5 2580.05 2582.35 2584.079 36085 4805
22-Oct-14 2610 2614.3 2566 2575.55 2583.542 187346 13081
21-Oct-14 2577.55 2604.95 2570 2584.55 2587.073 198198 18558
20-Oct-14 2568 2592 2552.2 2567.9 2572.089 194276 16381
17-Oct-14 2483 2531.95 2475.95 2522.3 2509.298 266701 19529
16-Oct-14 2507.5 2552 2453 2465.65 2509.224 314443 22924
14-Oct-14 2501.1 2542.25 2492.5 2521.65 2524.504 338570 25027
13-Oct-14 2440 2490.7 2431.3 2481.3 2466.491 266275 18726
10-Oct-14 2455.05 2490 2434.6 2451.3 2457.848 192022 16293
9-Oct-14 2428.8 2497.65 2428.45 2480.25 2471.725 305266 23418
8-Oct-14 2349 2418.8 2345.2 2411.8 2398.315 204997 17766
7-Oct-14 2411 2423.45 2360.1 2369.8 2391.266 187460 17286
1-Oct-14 2445 2453.55 2413 2423 2430.833 167688 13343
30-Sep-14 2441.7 2473.9 2423.15 2442.35 2448.833 299012 21945
29-Sep-14 2450 2474.9 2425.1 2447.5 2451.436 217413 18357
26-Sep-14 2363.85 2455.2 2348 2442.9 2395.651 468293 37178
25-Sep-14 2497.9 2508.85 2365.6 2378.35 2419.259 361027 33407
24-Sep-14 2555 2572.6 2458 2487.4 2523.904 303088 25147
23-Sep-14 2602.1 2622.9 2549.55 2555.95 2588.868 207876 24962
22-Sep-14 2552.9 2624 2541.55 2601.95 2584.966 179000 16456
19-Sep-14 2625.7 2633.15 2556.9 2568.5 2596.627 156643 15004
18-Sep-14 2551 2626.65 2546.95 2618.75 2608.955 290004 20582
17-Sep-14 2581.2 2584.95 2537.7 2562.05 2561.244 117238 12140
16-Sep-14 2630 2644.4 2554 2563.7 2594.461 170675 15660
15-Sep-14 2610 2644.75 2594.05 2624.3 2622.035 200353 16450
12-Sep-14 2607.1 2632.95 2588 2625.6 2609.207 160097 15837
11-Sep-14 2561 2609 2561 2601.4 2588.963 294619 22697
10-Sep-14 2555 2563.7 2525 2553 2541.408 166720 12631
9-Sep-14 2565 2589 2552.95 2567.4 2566.889 246031 16839
8-Sep-14 2530.35 2570 2527.5 2564.2 2549.239 459676 22988
5-Sep-14 2482.1 2529.75 2482.1 2515.4 2509.796 324931 21200
4-Sep-14 2499.1 2507.6 2476.6 2488 2486.025 166526 14338
3-Sep-14 2524 2526.5 2492 2501.5 2507.579 167216 14500
2-Sep-14 2510.35 2534.4 2505.05 2522.05 2521.664 205425 15462
1-Sep-14 2475 2514 2475 2503.4 2495.679 204441 15141
28-Aug-14 2514 2524.55 2453 2460.45 2478.39 189549 14056
27-Aug-14 2515 2536.5 2476.3 2503 2509.967 181852 16324
26-Aug-14 2499.9 2503.95 2466 2493.15 2483.631 184141 15596
25-Aug-14 2529 2576.5 2494 2509.1 2547.314 241992 23797
22-Aug-14 2477.1 2548.9 2475 2523.6 2521.044 329281 29651
21-Aug-14 2417.9 2476.6 2412.9 2467.8 2456.535 341786 27708
20-Aug-14 2442.8 2448.7 2408.65 2413.05 2417.304 237986 13849
19-Aug-14 2435.3 2462 2430.25 2439.8 2444.031 157512 16146
18-Aug-14 2360.5 2428 2355.2 2420.3 2398.861 198644 20922
14-Aug-14 2374.15 2383 2351.1 2361.8 2364.066 187707 18732
13-Aug-14 2422.25 2434.95 2352.6 2368.65 2386.092 239213 23158
12-Aug-14 2419.9 2439.7 2401.45 2429.35 2418.858 165547 15154
11-Aug-14 2431 2440 2405.55 2412.7 2422.219 162112 15262
8-Aug-14 2413.8 2443.95 2390 2415.25 2420.781 440559 45081
7-Aug-14 2424 2449.3 2406 2437.15 2429.154 229314 22713
6-Aug-14 2456 2466 2422.2 2426.65 2439.881 153685 15704
5-Aug-14 2472.2 2483 2443.05 2469.75 2463.302 293184 28146
4-Aug-14 2452.25 2468 2441 2460.85 2456.032 179918 15405
1-Aug-14 2415.9 2484.3 2411 2439.4 2444.594 284280 32657
31-Jul-14 2459 2482.55 2435 2439.75 2458.343 179672 16646
30-Jul-14 2500 2506 2434 2470.95 2464.359 202544 23053
28-Jul-14 2509.9 2534.7 2476.55 2490.25 2500.852 163443 14936
25-Jul-14 2551 2566 2486.2 2501.2 2521.708 215176 19542
24-Jul-14 2549 2570 2531.7 2555.75 2554.096 156151 16113
23-Jul-14 2541 2572 2518 2540.3 2545.065 185053 18315
22-Jul-14 2526 2549 2505.1 2524 2526.999 133331 15267
21-Jul-14 2571 2583.8 2515 2523.15 2547.027 179661 18488
18-Jul-14 2587.55 2587.55 2540.15 2561.45 2565.201 213017 21681
17-Jul-14 2558 2619.9 2532 2597.65 2569.182 199278 19960
16-Jul-14 2535 2583.95 2534.05 2573.15 2561.737 235609 26487
15-Jul-14 2427.9 2522.2 2427.9 2516.2 2477.904 293403 30739
14-Jul-14 2425 2439.55 2369.7 2412.1 2413.45 235067 25425
11-Jul-14 2538 2542 2410 2421.55 2483.033 480620 39875
10-Jul-14 2587 2650 2506.85 2547.85 2577.301 524863 55777
9-Jul-14 2585 2615 2549.25 2581.55 2584.339 284471 28139
8-Jul-14 2684.95 2695 2560 2576.75 2645.855 418523 23281
7-Jul-14 2700.6 2713 2675.9 2682.45 2689.114 310900 14644
4-Jul-14 2696 2714 2660 2699.05 2692.462 243746 16973
3-Jul-14 2701.9 2718 2684.65 2691.95 2697.854 57994 5146
2-Jul-14 2700 2728.95 2693.25 2701.1 2708.506 251219 21648
1-Jul-14 2698.3 2707 2677 2680.8 2687.888 218003 12462
30-Jun-14 2641.3 2706.75 2641.3 2685.9 2689.805 186640 16656
27-Jun-14 2656 2668.85 2629.8 2636.75 2644.456 191272 16484
26-Jun-14 2691 2716 2645 2655.5 2687.482 210501 21202
25-Jun-14 2660.05 2704.5 2648.2 2691.75 2681.79 339415 30369
24-Jun-14 2606 2669 2606 2659.5 2651.499 271481 21899
23-Jun-14 2590 2623.95 2568.1 2601.35 2595.576 256899 25661
20-Jun-14 2607 2622 2567.2 2580.6 2598.383 209122 21460
 19-Jun-14 2659.9 2667.65 2596 2606.1 2622.658 249544 26057
18-Jun-14 2638.7 2681 2605.05 2638.15 2651.777 289244 28399
17-Jun-14 2564.9 2670 2554.6 2654.4 2608.55 296485 27128
16-Jun-14 2609 2611 2550 2579.25 2574.955 202794 21833
13-Jun-14 2703.9 2705 2585 2606.35 2638.72 240534 26165
12-Jun-14 2698.8 2710 2670.1 2693.8 2693.326 255578 23542
11-Jun-14 2683 2731.05 2662.25 2690.65 2698.038 252476 27097
10-Jun-14 2710.05 2719.25 2648.7 2664.75 2665.65 194685 16338
9-Jun-14 2750 2760 2695.7 2703.35 2722.383 207884 18307
6-Jun-14 2720.75 2753 2713 2732.15 2733.476 247283 22414
5-Jun-14 2682 2721 2671.05 2696.75 2698.85 222123 22357
4-Jun-14 2625 2690 2620 2682.3 2669.189 254978 25693
3-Jun-14 2660 2688.75 2621 2643.3 2657.725 444787 46906
2-Jun-14 2547.3 2650 2528 2644.2 2613.233 402528 35319
30-May-14 2604.8 2619 2530.1 2541.9 2561.197 280169 29371
29-May-14 2605.1 2641.4 2580 2600.05 2616.867 294000 37020
28-May-14 2635 2646.25 2592 2610.1 2617.325 263386 27351
27-May-14 2703 2703 2619 2632.2 2650.501 316202 32713
26-May-14 2815.25 2833.85 2627.15 2699.8 2735.145 633860 57709
23-May-14 2520 2775 2497.35 2755.25 2647.88 1383264 132424
22-May-14 2471 2535.3 2471 2511.8 2507.237 278066 28772
21-May-14 2526 2530 2451.6 2460.1 2475.593 680805 32523
20-May-14 2604 2613.1 2510.6 2526.05 2544.131 250220 26977
19-May-14 2444 2591.65 2442 2570 2525.967 548279 54531
16-May-14 2337 2505.1 2305 2414.3 2442.697 1168483 110094
15-May-14 2286.65 2302 2272.8 2279.1 2286.414 243145 22550
14-May-14 2284.9 2315 2268.85 2282.75 2291.623 317378 31176
13-May-14 2274 2324 2261.4 2276.25 2291.972 567454 48066
12-May-14 2181.5 2263.5 2181.5 2243.75 2240.443 361055 38988
9-May-14 2085.45 2188 2083.6 2172.7 2136.437 370402 35793
8-May-14 2078.1 2104 2070.7 2091.5 2088.871 292600 35462
7-May-14 2051.75 2083 2043.9 2073.4 2068.771 238221 20188
6-May-14 2053.25 2063 2040.3 2051.75 2052.428 171656 15432
5-May-14 2055.05 2067.6 2035.45 2044.85 2051.675 233084 20881
2-May-14 2090 2105.05 2039 2045.8 2067.777 240919 22680
30-Apr-14 2076.9 2107.1 2056 2078.95 2084.959 286128 28100
29-Apr-14 2111 2124.5 2060.6 2065.3 2091.458 298952 26705
28-Apr-14 2082 2114 2071.95 2105.3 2091.331 254004 24015
25-Apr-14 2060 2109.15 2044 2083.15 2083.982 301482 30739
23-Apr-14 2045 2076 2041.25 2064.55 2059.921 257738 20867
22-Apr-14 2072 2075.4 2041.65 2049.35 2056.875 196142 17212
21-Apr-14 2020.1 2079 2020 2070.7 2054.232 284215 22043
17-Apr-14 1966.35 2022.4 1963.4 2017.8 1999.125 316793 25880
16-Apr-14 1965.25 1994 1951.85 1959.75 1970.794 222777 21198
15-Apr-14 1997 2003.95 1949 1963.5 1973.578 208550 21305
11-Apr-14 2020 2028.85 1985.15 1994.3 2006.155 219282 20935
10-Apr-14 1991.6 2038 1990 2026.85 2021.986 321393 37437
9-Apr-14 1920.25 1990 1920.25 1984.25 1963.125 247762 22269
 7-Apr-14 1880.1 1929.7 1880.1 1922.25 1915.325 113046 9857
4-Apr-14 1900 1913.05 1872 1904.25 1897.121 199637 12656
3-Apr-14 1929 1933 1885 1895.35 1900.588 237402 15522
2-Apr-14 1915 1940 1887.3 1933.5 1912.791 263753 17634
1-Apr-14 1932.3 1932.3 1867.4 1894.55 1898.22 394201 24618
31-Mar-14 1913 1939 1887 1918.3 1917.44 323255 25929
28-Mar-14 1852.6 1925 1852.6 1902.25 1893.213 357434 22886
27-Mar-14 1776 1850 1776 1839.55 1827.875 534987 33479
26-Mar-14 1752.3 1773.95 1742.7 1768.2 1758.503 279765 14339
25-Mar-14 1730 1746.9 1728 1741.05 1738.455 204583 10998
24-Mar-14 1714.5 1739 1714 1725.45 1730.282 243345 13619
22-Mar-14 1701 1705.85 1695.3 1702.4 1701.534 14650 982
21-Mar-14 1692.05 1710 1689.25 1702.6 1701.115 189276 10732
20-Mar-14 1703.25 1705 1673.5 1677.95 1685.125 141708 9235
19-Mar-14 1711 1717.95 1696 1707.35 1708.018 208490 14030
18-Mar-14 1652.15 1709.4 1652.15 1698.4 1694.414 304309 21590
14-Mar-14 1641 1669.95 1630.1 1653.5 1648.11 233008 13539
13-Mar-14 1650.5 1697.3 1644.8 1651.8 1673.317 349245 18903
12-Mar-14 1663 1673.5 1640 1644.75 1653.059 210547 13088
11-Mar-14 1690 1722 1666.6 1675.15 1691.863 301560 18623
10-Mar-14 1650 1710 1640.25 1691.35 1687.169 460074 28282
7-Mar-14 1585 1663.9 1581 1648.75 1641.754 507632 32987
6-Mar-14 1583.5 1583.5 1561.4 1576.2 1576.121 239501 14258
5-Mar-14 1560 1581 1540 1573.5 1563.353 356163 18202
4-Mar-14 1517.1 1553.8 1515.5 1549.7 1535.68 209993 12393
3-Mar-14 1530 1557.2 1515.15 1518.5 1540.823 398201 16066
28-Feb-14 1526.25 1538.1 1520 1531.7 1530.45 192940 9368
26-Feb-14 1509.2 1534 1506.7 1521.65 1524.639 586932 14262
25-Feb-14 1518.7 1520.6 1500 1506.75 1511.03 232746 8934
24-Feb-14 1506 1518 1490.65 1510.75 1508.231 380027 10626
21-Feb-14 1485 1505 1485 1503.1 1500.484 251422 9721
20-Feb-14 1500 1501 1476.3 1481.5 1485.992 170726 11734
19-Feb-14 1500 1515.65 1498 1508.65 1509.671 362373 10894
18-Feb-14 1472 1510 1472 1499.05 1499.404 795349 15689
17-Feb-14 1476 1484.9 1463.1 1473.4 1473.238 249054 20370
14-Feb-14 1504 1513.7 1455.95 1475.1 1483.14 943941 51673
13-Feb-14 1536 1536.45 1495 1499.65 1510.289 226532 15168
12-Feb-14 1529 1539.95 1517.65 1532.7 1530.279 1060034 14306
11-Feb-14 1514 1528.2 1514 1518.5 1520.563 430915 8318
10-Feb-14 1534.7 1534.7 1507.6 1514.3 1521.603 145480 10225
7-Feb-14 1521 1532.9 1506.1 1526.75 1518.639 202663 14961
6-Feb-14 1521.9 1537 1497 1504.25 1510.867 253914 16393
5-Feb-14 1519.7 1529.75 1502 1521.1 1518.269 175919 13348
4-Feb-14 1475 1521.75 1469 1516 1503.668 281969 20112
3-Feb-14 1530 1530 1486.55 1489.85 1502.651 257429 19715
31-Jan-14 1533.8 1540 1515 1525.6 1528.409 224467 15233
30-Jan-14 1559.6 1559.6 1514.1 1517.55 1534.272 307593 21002
29-Jan-14 1611.35 1621.9 1570.15 1573.65 1581.268 281281 18227
28-Jan-14 1600 1628 1580 1595.95 1599.666 304413 19265
27-Jan-14 1600 1604.15 1584.25 1594.55 1593.907 244638 16266
24-Jan-14 1649.45 1664.1 1618.25 1621.95 1636.114 222342 13735
23-Jan-14 1640 1662 1635.5 1657.05 1652.605 157142 10166
22-Jan-14 1657 1657 1635.4 1645.75 1647.442 144539 8995
21-Jan-14 1652.6 1671.4 1646.4 1658.6 1660.447 172654 11705
20-Jan-14 1622.95 1645.9 1617 1641 1633.951 151788 9757
17-Jan-14 1632.65 1644.9 1618.25 1622.05 1628.643 173498 11964
16-Jan-14 1645 1650.55 1634 1637 1640.552 124707 8542
15-Jan-14 1635 1658 1633.25 1643.55 1646.001 245329 16217
14-Jan-14 1634 1648.5 1622.05 1626.9 1636.151 171530 11910
13-Jan-14 1614 1647.1 1611.75 1641.95 1630.661 237666 15422
10-Jan-14 1639.9 1656.65 1600 1608.85 1631.398 340851 27524
9-Jan-14 1654.9 1662.7 1630.5 1639.1 1642.111 259575 21589
8-Jan-14 1665 1675.95 1650 1655.4 1664.472 264670 15845
7-Jan-14 1695 1702 1653.15 1659.75 1671.099 305089 20016
6-Jan-14 1720 1721.5 1681 1687.65 1694.739 220811 14947
3-Jan-14 1730 1735.95 1710.4 1716.1 1719.943 237236 14504
2-Jan-14 1766.9 1805.8 1733 1742.5 1777.555 404041 22624
1-Jan-14 1774 1774 1761 1765.3 1767.599 98601 6670
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
4.5E+008 785890 44.11 4.95 2.2
1.9E+008 215362 28.54 3.15 -0.45
3.3E+008 372486 27.98 5.65 -2.4
2.2E+008 183787 20.91 6.8 5.1
1.9E+008 226477 28.97 5.05 -4.65
2.2E+008 193283 21.73 3.65 -0.7
5.2E+008 1089394 52.36 5.8 -4.25
2.1E+008 158371 19.77 3.8 -1.4
3.8E+008 387291 26.39 9.7 -6.7
1.5E+008 214744 38.33 3.55 -1.65
2.2E+008 258653 31.78 5 -0.95
4.2E+008 374754 23.74 8.25 5.65
2.1E+008 271657 34.18 4 -2.8
2.6E+008 216307 21.89 4.45 0.65
4.3E+008 506713 31.67 7.05 -6.05
5.6E+008 816321 38.31 7.8 5.05
2.4E+008 265930 28.15 2.45 1
7.0E+008 582830 21.39 10.5 -4.7
3.2E+008 360654 29.02 3.55 0.35
2.5E+008 301606 30.35 4 2.2
5.5E+008 318806 14.98 8.25 1.1
3.7E+008 380543 26.18 6.2 -4.15
4.2E+008 491255 29.71 7.15 4
3.0E+008 330008 27.84 4.4 -1.65
5.3E+008 505439 24.11 9.5 -0.1
4.7E+008 407888 22.77 6.05 -2.85
4.9E+008 380318 20.01 8.25 3.3
4.0E+008 239375 15.35 5.9 -2.05
6.3E+008 345863 14.11 10.95 -4.1
6.8E+008 608207 23.67 21.55 -18.55
5.2E+008 522323 27.69 5.2 -2.7
8.5E+008 1004903 33.19 6.4 0.4
6.9E+008 691839 28.11 8.9 -6.25
1.5E+009 2175110 41.26 12.35 2.15
1.6E+009 804539 13.67 17.8 -6.05
1.7E+009 1504529 25.21 18.6 14.6
1.0E+009 631466 15.67 30 20.25
1.9E+008 209702 27.66 5.1 -1.4
2.8E+008 332690 29.69 8.25 4.7
2.9E+008 256499 21.51 7.95 -3.35
3.2E+008 418710 32.53 7.8 -5.25
2.7E+008 291571 27.17 8.5 -3.1
6.2E+008 1037003 43.29 3.25 0.9
79288696 100942 32.88 3 -1.45
5.9E+008 1088204 47.79 4.85 1.2
6.7E+008 1477731 56.63 4.6 -3.95
3.6E+008 508241 36.36 7.75 -2.25
6.2E+008 1392960 58.96 3.9 -2.7
1.1E+009 2547793 61.2 6.75 2.95
4.8E+008 671403 35.7 4.25 -1.6
8.4E+008 1287807 39.9 5.35 4.9
1.1E+009 2201691 52.9 3.65 -2.5
1.2E+009 2665897 58.58 3.7 2.05
7.7E+008 1347555 44.42 4.4 -0.9
8.8E+008 1724454 49.63 3.6 0.65
3.9E+008 507155 32.56 9.3 -5.7
6.1E+008 1320440 55.54 4.85 -3
8.9E+008 1664061 47.82 4.4 1.25
3.7E+008 400339 28.26 6.1 -4.85
8.4E+008 1383272 43.35 4.95 -1.5
1.3E+009 1833937 35.25 7.65 2.85
5.3E+008 1030751 49.58 4.4 2.6
3.5E+008 305353 21.54 6.9 4.6
4.9E+008 587092 29.83 13.25 -7.8
8.5E+008 1772674 52.98 7.7 3.5
4.6E+008 943668 51.27 5.65 -3.4
6.7E+008 1952727 73.41 3.75 -2.75
5.8E+008 1118561 49.17 5 -4
9.1E+008 1947618 54.93 3.15 0.35
8.2E+008 2195995 68.21 5.25 -3.15
5.4E+008 1214082 57.04 3.4 -1.8
7.1E+008 1681275 60.62 3.15 0.15
5.0E+008 715422 36.86 8.3 -2.95
5.5E+008 1094440 50.75 4.35 -2.25
2.5E+008 184707 19.16 4.85 3.35
4.3E+008 652994 38.59 7.15 -5
7.2E+008 1392227 51.02 5.3 -4.55
7.7E+008 1208197 42.37 4.65 -0.05
1.5E+009 2312354 39.88 9.6 4.1
8.1E+008 1536020 49.18 4.75 2.45
2.5E+008 288789 29.83 3.05 2.25
2.8E+008 274431 24.68 3.65 -0.7
3.7E+008 333597 22.78 4.15 0.05
2.7E+008 243670 22.55 3.65 3.05
7.0E+008 1855941 64.86 5.15 2.7
3.7E+008 267598 17.77 4.6 -3.7
3.3E+008 395691 29.97 6.85 -4.65
3.0E+008 265215 22.51 2.5 -0.1
3.7E+008 316048 21.64 4.9 -1.4
5.4E+008 553655 26.54 6.4 -4.15
1.2E+009 1184056 24.65 6 3.5
4.9E+008 453219 23.07 4.2 2.15
4.9E+008 300876 15.26 5.15 0.15
6.8E+008 357023 12.93 5.4 1.25
3.3E+009 4593414 33.95 23.3 16.25
6.1E+008 1054965 39.43 7.5 -4.95
6.7E+008 1201471 41.95 6.25 -5.5
1.5E+009 3099611 47.93 5.35 -0.2
8.2E+008 1573155 45.04 4.25 -0.85
4.9E+008 710554 33.85 7.4 6.5
5.2E+008 978693 42.55 5.35 -2.6
7.6E+008 1397027 41.95 4.85 -2.15
5.9E+008 1145991 44.05 3.9 -1.7
3.5E+008 386711 25.56 6.95 -3.5
6.1E+008 1106237 41.72 4.25 -1.65
8.4E+008 1543724 42.84 5.75 1.45
5.3E+008 753346 32.4 4.15 1.5
3.8E+008 493197 29.73 6.5 -3.5
6.6E+008 1139993 39.51 8.3 5.9
4.1E+008 686207 37.7 3.5 -2.1
3.1E+008 342879 25.21 7.9 -6.3
4.4E+008 639702 33.92 3.05 -1
6.8E+008 984840 33.42 5.2 0.65
3.8E+008 444679 27.05 5.85 -3.8
3.4E+008 304920 20.93 3.55 -1.5
5.2E+008 578899 25.48 6.7 4.55
4.6E+008 332203 16.51 4.35 -0.55
3.6E+008 414673 26.17 3.05 1.85
4.2E+008 656361 35.21 3.35 1.55
3.2E+008 337276 22.96 4.45 -2.55
2.7E+008 293186 24.36 5.5 -3
3.3E+008 446265 30.17 3.3 0
3.8E+008 491729 29.03 2.75 1.2
3.0E+008 288917 21.09 2.05 -0.85
4.7E+008 465541 21.9 3.9 -1.35
3.4E+008 257506 16.34 2.5 -0.45
3.8E+008 287993 16.53 2.95 -1.1
7.4E+008 567663 16.52 8.35 5.85
1.3E+009 1253234 19.96 9.45 4.25
4.7E+008 604982 27.95 5.05 4.1
3.2E+008 298925 19.96 3.7 -1.2
4.1E+008 361189 19.08 4.35 -1.25
5.9E+008 416306 15.21 8.6 7.8
5.7E+008 622993 23.53 6.05 -3.5
1.1E+009 714761 14.05 5.4 -0.5
1.2E+009 905325 15.89 8.85 5.75
4.1E+008 263121 13.36 4.25 3.45
3.4E+008 276273 16.51 3.7 1.4
5.2E+008 496405 19.87 6 -2.85
5.6E+008 469360 17.71 4.15 0
6.1E+008 432231 14.9 4.35 -0.15
1.3E+009 1412557 22.13 10.9 9.8
3.9E+008 266652 13.65 5.2 1.8
5.7E+008 678211 23.51 7 -4.5
5.3E+008 306607 11.54 6.45 2.55
8.3E+008 752540 18.33 11.45 -8.1
8.2E+008 855726 20.93 9.05 6.1
8.5E+008 845695 19.7 9 -1.4
2.2E+009 2025809 17.76 20.45 10.55
5.6E+008 844889 27.16 11.3 7.95
3.0E+008 586639 34.54 4.55 3.95
2.9E+008 420413 24.72 4.1 0.6
4.2E+008 961307 38.95 4.35 -3.85
4.3E+008 872400 34.94 4 -1.55
5.9E+008 1438997 43.2 8.95 -8.1
4.7E+008 561680 21.51 6.9 3.1
6.1E+008 1465127 42.77 3.65 -1.45
7.7E+008 1770099 40.64 9.6 -7.8
4.5E+008 1122227 46.3 3.2 -2.15
4.2E+008 847415 38.23 3.95 1.3
2.6E+008 383715 27.02 4.3 -0.7
2.3E+008 210576 17.58 3.15 0.8
2.8E+008 398957 27.15 3.95 2.5
4.2E+008 460696 20.04 4.8 3.9
4.3E+008 376501 15.71 3.8 -0.1
3.8E+008 539650 25.9 4.65 -3.85
3.6E+008 435171 22.69 5.55 -3.1
2.6E+008 347507 25.11 2.5 -1.6
5.0E+008 545203 20.65 7.35 -2.7
5.0E+008 583717 22.53 6.75 -4.35
3.2E+008 369148 23.03 5.1 -4.6
4.3E+008 340926 15.64 6.8 4.2
4.5E+008 412069 18.18 6.55 -3.7
8.8E+008 917135 20.68 9.45 6.85
6.1E+008 729686 23.42 7.35 4.2
3.7E+008 358032 18.21 4.35 -1.1
2.4E+008 379273 29.71 5.9 -4.8
3.6E+008 518348 27.41 2.85 0.65
2.6E+008 225081 16.05 3.6 -0.6
3.7E+008 497665 24.82 6.9 4.55
2.8E+008 294719 19.06 3.45 1.9
3.4E+008 261610 14.08 4.5 -1.95
3.3E+008 337447 18.97 3.15 -1.05
8.2E+008 1302158 30.08 11.2 -8.5
3.2E+008 384521 23.55 5.1 -3
4.0E+008 295360 14.25 5.2 1.7
4.9E+008 443053 17.61 6.05 -3.7
4.2E+008 467936 21.77 7.65 6.05
3.1E+008 299903 18.29 4.45 0.7
4.2E+008 671045 30.99 10.35 -8.35
2.3E+008 178767 15.52 2.25 -0.2
3.9E+008 332781 16.78 3.5 -0.3
3.7E+008 489497 25.89 4 2.9
4.1E+008 535896 24.79 6 4.6
3.8E+008 404867 20.2 4.6 -1.85
3.4E+008 260725 14.06 4.25 0.3
3.9E+008 514301 24.42 4.25 3.25
3.0E+008 354007 21.75 2.7 -0.45
4.8E+008 403859 15.2 4.95 0.15
4.1E+008 390656 17.25 5.35 -3.85
5.0E+008 353245 12.81 5.15 2.8
5.6E+008 582672 19.02 6.1 -3.35
8.2E+008 663256 15.01 11.25 5
7.0E+008 531084 13.67 6.2 -1.5
1.3E+009 1623913 23.03 12 8.35
4.7E+008 527295 17.93 4 2.2
1.4E+009 1021441 11.25 10.7 -0.35
4.2E+008 519720 19.5 5.75 0.95
4.3E+008 890329 32.01 6.85 -5.7
4.1E+008 369117 14.13 5.4 0.5
5.4E+008 1649121 49.09 7.15 -6.55
2.9E+008 345664 19.95 3 -0.85
4.4E+008 551654 20.62 8 6.35
5.2E+008 517185 15.93 7.25 -2.05
6.7E+008 410997 9.52 9.4 3.8
8.2E+008 981010 19.39 15.1 -14.4
7.4E+008 887694 19.68 12.65 9.15
7.9E+008 1003843 19.43 9.3 -2.05
1.6E+009 1513740 15.39 15.35 -5.75
5.9E+008 1036655 28.21 8.25 -6.15
4.5E+008 450010 16.84 6.6 -2.7
5.1E+008 563930 19.38 8.1 2.05
4.1E+008 755217 30.51 6.9 4.2
4.3E+008 635208 24.48 8.9 -5.85
5.6E+008 923704 27.18 4.75 -2.15
6.8E+008 779333 19.66 8.9 -3.55
4.9E+008 1027347 36.62 10.15 -9.1
5.0E+008 698753 24.99 7.35 -4.25
2.3E+008 336757 27.06 3.7 0.85
4.4E+008 868117 36.47 4.85 -0.6
3.2E+008 564171 33.18 6.75 -5
4.6E+008 645353 25.68 7.9 7.2
5.8E+008 679546 20.56 6.3 -1.15
6.2E+008 1334237 37.47 9.2 -7.1
4.3E+008 547796 23.33 5.4 -0.7
7.3E+008 1333826 33.45 8.2 -3.9
6.3E+008 1163483 35.37 16.85 -12.75
4.1E+008 478259 22.76 6.95 -1.65
5.6E+008 685973 24.16 8.25 -0.05
4.6E+008 798744 34.81 6.4 -5.15
4.5E+008 647798 29.24 4.95 -2.7
3.1E+008 513094 34.23 4.05 -2.5
4.9E+008 800334 34.63 6 -5.45
3.3E+008 377208 25.22 3.6 -1.25
4.3E+008 568512 28.9 5.25 -3.95
3.8E+008 645428 37.7 6.9 -6.45
2.5E+008 223551 20.01 4.4 2.65
2.6E+008 413152 35.08 2.6 -1.7
3.1E+008 526553 38.93 4.7 -3.45
1.1E+008 124777 24.96 2.2 -1.35
1.6E+008 203166 28.45 2.05 0.2
1.4E+008 165961 27.19 3.25 -1.85
1.9E+008 277530 33.91 1.9 0.1
2.6E+008 335195 29.57 4.75 -3.8
2.3E+008 270918 27.14 4.3 3.6
3.7E+008 559028 34.77 6.4 -3.85
2.4E+008 234953 22.45 3.8 1
2.7E+008 221284 18.69 4.1 0
2.6E+008 322575 28.47 3.7 -0.85
2.8E+008 265848 21.86 3.6 0.5
4.2E+008 496716 26.91 8.8 -5.9
3.4E+008 454259 31.22 6.55 -4.65
2.1E+008 185042 21.18 4.55 -1.65
1.9E+008 225366 28.36 4.9 -2.3
1.6E+008 188696 27.97 4.55 -3.05
2.2E+008 214401 23.29 3.85 0.95
1.8E+008 229637 30.62 4.5 -3.6
1.8E+008 180757 24.76 6.5 -5.35
5.6E+008 1197903 53.39 2.85 -1.15
2.3E+008 213263 23.64 4.15 0.45
3.9E+008 355945 22.75 7.35 6.75
1.7E+008 195174 28.4 3.7 1.2
1.6E+008 160039 24.63 2.9 -1
2.0E+008 132008 16.35 4.4 -1.1
2.5E+008 137895 13.64 7.35 -1
2.0E+008 158467 19.75 3.45 0.35
2.7E+008 283836 26.07 9.05 -6.15
2.9E+008 248812 21.48 4.55 -2
3.6E+008 373046 25.68 9.65 8.45
2.2E+008 234619 25.28 4.4 -2.2
81095552 153754 46.14 1.75 -0.15
2.8E+008 205012 17.91 7.05 -4.1
4.4E+008 324123 17.95 12.75 9.6
8.1E+008 457225 13.62 11.6 8.05
2.9E+008 279857 22.79 5.7 -4.45
1.6E+008 127600 19.15 3.35 -0.55
2.1E+008 237118 27.16 4.5 -3.25
2.6E+008 253222 23.01 5.85 -1.8
2.3E+008 247096 25.28 5.1 -1.3
2.5E+008 357137 34.02 5.45 -4.55
3.0E+008 504073 41.06 8.35 -6.25
1.5E+008 170027 28.38 4.15 -2.5
2.3E+008 301960 33.24 5.45 -3.85
1.4E+008 133825 23.62 3.05 0.3
1.9E+008 197026 25.78 7.25 -4.7
1.6E+008 119039 19.46 3.75 -0.8
1.9E+008 229526 30.37 4.3 -2
3.1E+008 397715 32.56 8.8 4.9
3.2E+008 394464 30.36 4.35 3.45
1.6E+008 246557 37.23 3.5 0.95
2.6E+008 268300 25.21 5.1 -0.6
2.2E+008 264437 29.8 4 0.5
3.2E+008 377121 29.23 6.9 -2.5
2.4E+008 202571 20.53 4.1 0.35
2.7E+008 280934 25.29 5 3.1
2.9E+008 231771 19.29 5.3 -1.95
2.5E+008 232981 22.18 3.4 1.85
3.0E+008 327456 25.7 7.1 -6.6
4.2E+008 472906 27.11 10.5 -7.75
7.6E+008 452763 14.32 13.1 5
2.5E+008 219784 21.05 5.1 -1.45
2.1E+008 163394 18.65 3.25 -0.85
3.3E+008 242549 17.45 8.2 4.1
3.4E+008 434577 30.88 11.95 -10
3.2E+008 434102 33.13 9.5 5.15
4.5E+008 427670 23.16 7.15 3.35
2.2E+008 279349 29.62 2.45 -0.15
3.3E+008 275767 19.64 5.6 -1.35
2.7E+008 309266 27.18 5.9 3.25
3.4E+008 379169 26.08 5.1 -0.35
3.6E+008 444152 27.59 5.75 -0.2
3.7E+008 419603 26.21 5.05 -2.55
4.3E+008 406228 21.35 8.75 5.5
4.4E+008 441101 22.63 7.1 -5.2
5.7E+008 861912 34.14 8.25 -7.45
4.6E+008 500429 25.32 4.35 -1.3
7.5E+008 1063684 33.47 12.95 -11.2
5.6E+008 863406 37.06 7.1 -6
4.5E+008 506979 27.85 6.15 -1.9
3.9E+008 405968 26.1 8.4 -4.75
3.3E+008 435733 33.18 4.1 -2.05
4.9E+008 597675 30.32 8.45 -7.9
6.8E+008 579301 21.29 14.7 4.4
1.0E+009 1564495 38.34 15.55 -9.5
5.1E+008 485004 25.06 12.1 4.4
4.7E+008 423542 24.53 13.55 -8.25
4.1E+008 351474 24 9.95 -5.05
6.8E+008 487368 20.23 12.3 2.55
8.3E+008 674815 22.67 11.2 7
5.5E+008 474004 22.91 10.15 7.05
4.0E+008 408184 26.87 4.55 -0.15
8.4E+008 992428 30.86 12.75 -11.25
1.4E+009 1043718 20.33 21.25 -16.7
3.0E+008 264937 24.66 5.3 1.4
2.8E+008 268453 27.54 8.25 -6.85
3.5E+008 234933 19.42 8.5 2.05
3.3E+008 233423 20.39 7.35 -3.65
8.4E+008 639637 21.61 13.1 5.3
6.4E+008 787241 34.53 12.7 10.35
8.7E+008 1501652 45.96 15.5 11.5
2.7E+008 275265 26.26 5.7 3.2
3.2E+008 450299 35.54 8.45 -6.45
2.0E+008 196346 24.95 5.45 -0.15
2.0E+008 278121 35.92 5.2 -4.6
1.8E+008 217784 32.13 8.35 -6.5
2.0E+008 118134 15.67 4.5 -0.5
1.9E+008 185098 25.55 7.8 4.65
1.6E+008 150224 25.7 6.2 -3.2
2.1E+008 248179 31.58 6.35 -4.65
1.5E+008 117780 21.06 3.2 -1.85
2.1E+008 168804 21.47 3.95 1.95
1.7E+008 129100 20.29 4.15 -0.5
2.2E+008 207508 25.43 6.5 -5.4
2.7E+008 178980 17.98 6.3 2.05
2.0E+008 143727 19.86 4.35 0.5
2.0E+008 110108 14.71 4.3 0.75
2.7E+008 238410 23.36 5.4 -2.5
2.1E+008 241480 31.22 4.35 2.1
2.8E+008 267950 25.25 9.8 8.35
1.9E+008 148830 21.43 3.1 0.95
2.4E+008 172653 19.21 4.85 -1.1
3.3E+008 249610 19.97 7.5 5.6
5.9E+008 1233163 54.92 5.75 3.55
7.4E+008 1731027 60.33 5.35 1.55
3.4E+008 405111 31.52 5.4 1.05
3.8E+008 547325 37.73 6.9 4
2.2E+008 248386 29.3 7.35 -5.5
4.4E+008 461181 27.85 4.45 -1.35
3.9E+008 366491 24.86 6.5 5.05
3.0E+008 255225 21.9 4.65 0.15
4.1E+008 562325 35.58 5.65 2
4.4E+008 849637 49.04 3.35 -0.9
4.1E+008 583239 36.17 6.6 3.6
3.9E+008 380322 24.43 6.6 -3.75
2.9E+008 331458 28.91 3.6 -0.05
4.3E+008 513169 30.56 10.1 -8.15
2.8E+008 257394 23.94 4.1 1.75
3.9E+008 359363 23.34 4.1 2.4
3.4E+008 494921 37.63 7 -3.95
3.7E+008 337976 23.68 6.1 0.4
5.5E+008 603203 28.08 7.6 -2.4
7.0E+008 886964 32.78 12.9 -9.6
9.2E+008 1085908 32.1 14 -12.25
3.7E+008 540655 40.6 4.35 -0.85
4.7E+008 724451 43.02 4.3 0.15
4.7E+008 600549 35.68 4.05 -2.7
4.9E+008 669755 38.07 7.1 3.75
3.9E+008 436348 31.16 5 -2.75
7.0E+008 798103 31.79 7.95 -2.3
2.8E+009 1780863 18.66 24.2 -9.9
4.2E+008 507475 34.71 6.45 -5.05
5.3E+008 723281 40.19 5.15 1.8
5.2E+008 870819 47.99 5.35 -1.5
4.4E+008 572991 37.64 4.45 -0.95
6.5E+008 960768 42.54 5.9 5.15
4.4E+008 433664 27.45 9.25 6.75
4.6E+008 592394 35.06 6.9 4.6
3.9E+008 395816 27.37 9.7 -8.5
9.2E+008 1281345 38.17 14.45 11.35
4.1E+008 419980 26.86 7.75 -2.3
3.5E+008 308570 23.23 7.3 -2.7
5.0E+008 498252 26.73 10.3 -6.6
2.8E+008 361434 35.84 5.85 -5.35
2.4E+008 276493 31.7 6.5 3.3
3.4E+008 318046 25.22 6.4 -1.45
2.3E+008 187728 21.76 3.7 -0.2
3.2E+008 230424 19.4 8 4.4
2.9E+008 322962 29.59 10.85 -9.35
2.7E+008 243936 25.27 5 -3.35
4.8E+008 439423 25.75 10.9 -7.85
4.6E+008 279431 17.3 17.05 -5.95
3.5E+008 250925 20.39 9.4 2.05
3.1E+008 225884 20.92 8.25 -3.5
3.3E+008 203162 18.09 5.4 -0.75
3.7E+008 240684 19.16 7.4 1.45
4.4E+008 473525 31.32 8.5 3
4.7E+008 486756 29.49 5.3 -2.55
4.0E+008 366663 25.84 6.95 4.65
8.1E+008 872967 29.68 8.7 5.95
2.6E+008 179823 18.95 5.2 1.8
4.6E+008 660126 39.14 5.95 -3.2
3.4E+008 397520 31.79 4.45 -0.45
3.2E+008 316448 26.75 10.9 6.55
3.9E+008 421743 28.71 5.2 -2.3
3.4E+008 412058 32.71 6.25 1.6
6.0E+008 541336 23.31 8.85 4.9
6.7E+008 1200574 47.05 10.55 -8.1
4.3E+008 632928 39.22 7 -5.65
6.2E+008 957747 41.7 7 -4.4
3.7E+008 429735 31.71 7.35 -5.3
3.9E+008 408077 29.12 5.3 -3.2
4.3E+008 431736 28.71 9.75 -8.6
4.6E+008 452923 28.13 6.1 2.35
4.0E+008 349471 24.71 4.05 -0.55
6.0E+008 678148 31.85 3.6 -1.3
6.2E+008 809623 37.14 11 -9.15
3.5E+008 367329 30.05 2.85 -0.9
6.2E+008 635458 29.36 6.85 -3.4
5.5E+008 626222 32.69 8.15 -3.8
4.8E+008 482747 29.5 5.1 -1.85
6.4E+008 610429 27.93 6.45 -0.85
1.5E+009 1465764 29.98 23.6 -19
5.1E+008 340699 20.39 5.35 -1.25
5.9E+008 458633 23.52 9 -3.4
1.2E+009 625192 16.14 11.05 -3.9
5.9E+008 515969 25.91 10.5 8
4.4E+008 559542 37.16 9.6 -8.35
3.7E+008 292078 23.8 5.45 -2.45
5.7E+008 427502 22.32 6.8 -1.45
5.0E+008 556571 33.67 10.3 -7.1
6.3E+008 322114 15.55 9.2 -0.05
6.7E+008 548808 24.69 10.6 -4.35
4.4E+008 286832 19.76 5.85 -1.65
8.1E+008 672270 25.82 8.1 -4.1
2.6E+009 1575906 18.39 22.4 19.45
9.0E+008 1160518 36.52 10.55 -4.1
6.5E+008 785049 34.76 9.65 -4.5
9.6E+008 781916 23.3 14.85 9.15
8.6E+008 969665 32.25 14.7 -10.25
6.8E+008 516070 22.15 8.65 -1.15
7.6E+008 757967 29.45 8.7 -2.7
8.8E+008 1172542 39.25 11.4 -9.8
1.2E+009 1169531 30.84 12.7 -10.85
5.8E+008 519737 27.66 6.65 -2.15
1.0E+009 1145929 35.15 22.7 -19
4.1E+008 325149 26.25 8.4 -6.05
5.2E+008 478827 30.66 7.65 4.3
5.2E+008 603704 38.25 9.25 0.1
5.9E+008 651058 36.52 7.9 -0.65
5.1E+008 706507 45.23 5.65 -1.6
1.1E+009 1455909 44.06 8.3 6.55
5.2E+008 772946 46.98 5.6 3.9
4.9E+008 947826 60.13 5.4 -3.45
5.2E+008 743835 45.55 7.45 -5.05
1.5E+009 2141901 46.62 9.6 -0.75
3.7E+008 416831 33.88 4.75 -0.05
4.0E+008 522340 39.8 6.45 -2.45
5.6E+008 926425 50.57 6.6 3.05
3.3E+008 356067 33.18 6.4 -3.7
3.5E+008 459848 40.39 4.15 -0.4
5.8E+008 568887 29.52 7.45 0.35
6.7E+008 965952 44.2 12.05 -10.05
5.8E+008 624951 33.64 6.55 -4.3
6.1E+008 905460 47.36 3.4 0.45
2.7E+008 290730 33.63 4 1.95
2.3E+008 290524 39.71 2.6 1.85
3.4E+008 333317 30.23 4.85 2.2
3.2E+008 405154 39.55 3.2 -1.1
3.8E+008 463263 37.5 3.5 1.25
3.8E+008 266604 21.6 4.9 -1.15
5.5E+008 393871 22.01 6.2 -0.75
4.3E+008 513325 36.16 5.1 1.65
5.7E+008 508652 27.23 8.45 -7.15
6.5E+008 726956 34.32 7.9 -3.35
1.1E+009 768656 20.78 19.2 7.05
9.4E+008 1114894 35.86 17.85 -12.8
4.9E+008 446396 28.72 8.4 1.45
5.7E+008 596215 32.84 7.6 -3.2
5.5E+008 277473 15.77 8.3 0.55
5.4E+008 362664 21.07 14.7 13.1
5.4E+008 516900 29.74 9.2 -6.7
4.0E+008 429172 34.13 7.25 -4.75
4.3E+008 310170 22.85 4.75 -2.35
6.2E+008 584099 29.83 6.95 0.65
6.2E+008 635934 32.8 6.4 -2.25
9.8E+008 634166 20.65 11 -0.8
6.6E+008 658392 32.12 9.35 -3.55
1.2E+009 1832663 46.91 15.15 13.6
4.5E+008 589458 40.1 4.65 -0.45
5.2E+008 649663 38.52 4.85 1.25
6.9E+008 535261 23.86 8.3 -4.6
7.2E+008 906844 38.62 3.55 -0.1
8.7E+008 895085 31.41 9.3 5.05
8.7E+008 1152009 39.43 7.65 2.7
9.0E+008 85420 27.87 62.9 -38.6
1.3E+009 121613 28.61 51.85 -15.45
2.1E+009 197854 27.33 157 144.45
2.0E+009 151367 20.59 85.05 58.45
6.8E+008 75431 30.01 66.1 -40.85
6.0E+008 71717 33.17 34.7 -9.9
6.8E+008 96626 38.79 53.9 -1.45
6.1E+008 80148 36.33 39.9 -18.3
6.0E+008 42883 19.78 51 -37.65
9.2E+008 94265 28.29 75.95 52.25
7.7E+008 90220 31.94 48 16.25
1.0E+009 171409 45.06 56 48.65
6.2E+008 84535 36.22 30.4 -7.15
5.9E+008 73010 32.79 46.5 -32.4
1.1E+009 243466 58.05 63 53.4
4.6E+008 51932 29.56 38.35 -0.4
93246504 9918 27.49 18.45 -6.2
4.8E+008 68530 36.58 48.3 -34.45
5.1E+008 38917 19.64 34.95 7
5.0E+008 48796 25.12 39.8 -0.1
6.7E+008 65405 24.52 56 39.3
7.9E+008 63712 20.26 99 -41.85
8.5E+008 96495 28.5 49.75 20.55
6.6E+008 79980 30.04 59.4 41.3
4.7E+008 20716 10.79 55.4 -3.75
7.5E+008 77087 25.25 69.2 51.45
4.9E+008 30042 14.65 73.6 62.8
4.5E+008 33148 17.68 63.35 -41.2
4.1E+008 29063 17.33 40.55 -22
7.3E+008 31542 10.55 50.75 0.65
5.3E+008 22202 10.21 49.8 -2.5
1.1E+009 55183 11.78 107.2 79.05
8.7E+008 88066 24.39 143.25 -119.55
7.6E+008 48757 16.09 114.6 -67.6
5.4E+008 49886 24 73.35 -46.15
4.6E+008 39615 22.13 82.45 49.05
4.1E+008 33194 21.19 76.25 -57.2
7.6E+008 127136 43.84 79.7 67.75
3.0E+008 19875 16.95 47.25 -19.15
4.4E+008 21402 12.54 90.4 -66.3
5.3E+008 49021 24.47 50.7 14.3
4.2E+008 22353 13.96 44.95 18.5
7.6E+008 91709 31.13 48 40.4
4.2E+008 57816 34.68 38.7 -2
6.3E+008 94256 38.31 36.05 2.4
1.2E+009 231838 50.44 42.5 33.85
8.2E+008 133397 41.05 47.65 33.3
4.1E+008 40258 24.18 31 -11.1
4.2E+008 37766 22.59 34.5 -22.5
5.2E+008 63011 30.67 29.35 11.7
5.1E+008 71103 34.78 39 28.4
4.7E+008 73046 38.54 71.55 -53.55
4.6E+008 42685 23.47 60.2 -12
4.6E+008 32105 17.44 37.95 -6.75
6.2E+008 53546 22.13 82.5 -19.9
8.3E+008 116461 35.37 73.9 46.5
8.4E+008 110630 32.37 63.7 49.9
5.8E+008 115743 48.63 40.05 -29.75
3.8E+008 23906 15.18 31.75 4.5
4.8E+008 35238 17.74 72.8 59.8
4.4E+008 32493 17.31 31.9 -12.35
5.7E+008 57238 23.93 82.35 -53.6
4.0E+008 37592 22.71 38.25 9.45
3.9E+008 29416 18.15 34.45 -18.3
1.1E+009 40386 9.17 53.95 1.45
5.6E+008 19687 8.59 43.3 13.15
3.7E+008 27667 18 43.8 -29.35
7.2E+008 29773 10.16 39.95 -2.45
4.4E+008 43744 24.31 27 8.6
6.9E+008 33845 11.91 73.3 23.5
4.4E+008 26279 14.63 47.55 -19.25
5.0E+008 21694 10.71 72 -29.05
4.1E+008 36038 22.05 58.15 -19.65
5.4E+008 27012 12.55 79.8 -49.8
4.0E+008 19222 12.31 38.3 6.75
4.7E+008 14393 7.78 54 -0.7
3.4E+008 20480 15.36 43.9 -2
4.6E+008 38543 21.45 68.8 -47.85
5.5E+008 20760 9.75 47.4 -26.1
5.1E+008 18664 9.37 87.9 39.65
6.0E+008 32640 13.85 49.9 38.15
7.3E+008 42205 14.38 94.3 88.3
5.7E+008 27325 11.62 69.85 -12.9
1.2E+009 185136 38.52 132 -116.45
1.4E+009 66308 12.63 143.15 -39.15
7.4E+008 35413 12.45 65.75 -3.45
1.1E+009 217600 51.99 135 -108.2
8.4E+008 185501 59.67 37.1 -18.15
6.6E+008 73729 30.25 54 3.05
1.6E+008 11032 19.02 33.35 -9.95
6.8E+008 103943 41.38 35.7 1.1
5.9E+008 99687 45.73 30 -17.5
5.0E+008 43526 23.32 65.45 44.6
5.1E+008 31411 16.42 39.05 -19.25
5.7E+008 43276 20.56 71 -35.5
9.1E+008 135876 40.03 56.3 31.7
7.2E+008 76188 28.06 63 53.5
6.7E+008 67103 26.12 55.85 11.35
5.4E+008 44468 21.26 54.8 -26.4
6.5E+008 44864 17.98 71.65 -53.8
7.7E+008 27723 9.58 75.95 -0.55
7.7E+008 57310 19.33 115.4 89.5
5.2E+008 22556 11.12 61 -29.75
6.3E+008 43852 18.23 120 -97.55
6.9E+008 87901 34.39 39.9 -5
6.8E+008 31431 12.45 68.8 7.65
5.2E+008 61232 31.45 70.55 -45.3
5.7E+008 47157 22.68 64.3 -46.65
6.8E+008 62672 25.34 40 11.4
6.0E+008 28477 12.82 49.95 14.75
6.8E+008 35391 13.88 70 57.3
1.2E+009 38436 8.64 67.75 -16.7
1.1E+009 47333 11.76 122 96.9
7.2E+008 63267 22.58 88.9 -62.9
7.7E+008 67434 22.94 61.4 -5.05
6.9E+008 35288 13.4 54.25 -24.9
8.4E+008 52316 16.55 84 -70.8
1.7E+009 84900 13.39 206.7 -115.45
3.7E+009 192103 13.89 277.65 235.25
7.0E+008 70501 25.35 64.3 40.8
1.7E+009 412285 60.56 78.4 -65.9
6.4E+008 41945 16.76 102.5 -77.95
1.4E+009 141917 25.88 149.65 126
2.9E+009 262429 22.46 200.1 77.3
5.6E+008 81713 33.61 29.2 -7.55
7.3E+008 37625 11.85 46.15 -2.15
1.3E+009 136825 24.11 62.6 2.25
8.1E+008 95797 26.53 82 62.25
7.9E+008 107827 29.11 104.4 87.25
6.1E+008 101952 34.84 33.3 13.4
4.9E+008 47441 19.91 39.1 21.65
3.5E+008 60165 35.05 22.7 -1.5
4.8E+008 72612 31.15 32.15 -10.2
5.0E+008 49106 20.38 66.05 -44.2
6.0E+008 42162 14.74 51.1 2.05
6.3E+008 85853 28.72 63.9 -45.7
5.3E+008 54268 21.37 42.05 23.3
6.3E+008 39524 13.11 65.15 23.15
5.3E+008 59343 23.02 34.75 19.55
4.0E+008 37841 19.29 33.75 -22.65
5.8E+008 87320 30.72 59 50.6
6.3E+008 53636 16.93 59 51.45
4.4E+008 22141 9.94 42.15 -5.5
4.1E+008 28983 13.9 54.95 -33.5
4.4E+008 41596 18.97 43.7 -25.7
6.5E+008 83439 25.96 48 35.25
4.9E+008 76688 15.48 69.75 64
2.2E+008 22562 9.98 49.6 42.15
3.8E+008 23755 11.9 41.05 4.25
4.5E+008 45802 19.29 48 -33.65
5.0E+008 43214 16.38 52.7 18.5
7.5E+008 32475 8.24 64.9 -37.75
6.2E+008 74431 23.03 52 5.3
6.8E+008 88691 24.81 72.4 49.65
9.8E+008 129018 24.12 74 63.55
4.9E+008 94847 33.9 31.25 15.9
3.6E+008 58316 28.5 18.9 11.05
4.2E+008 79025 32.47 25 10.95
24927470 3223 22 10.55 1.4
3.2E+008 35557 18.79 20.75 10.55
2.4E+008 16838 11.88 31.5 -25.3
3.6E+008 40585 19.47 21.95 -3.65
5.2E+008 73623 24.19 57.25 46.25
3.8E+008 47247 20.28 39.85 12.5
5.8E+008 67542 19.34 52.5 1.3
3.5E+008 37746 17.93 33.5 -18.25
5.1E+008 54818 18.18 55.4 -14.85
7.8E+008 90264 19.62 69.75 41.35
8.3E+008 121816 24 82.9 63.75
3.8E+008 47058 19.65 22.1 -7.3
5.6E+008 115238 32.36 41 13.5
3.2E+008 52491 25 38.3 32.6
6.1E+008 201648 50.64 42.05 -11.5
3.0E+008 73903 38.3 18.1 5.45
8.9E+008 423411 72.14 27.3 12.45
3.5E+008 118975 51.12 20.6 -11.95
5.7E+008 221825 58.37 27.35 4.75
3.8E+008 138592 55.12 20 18.1
2.5E+008 41234 24.15 24.7 -18.5
5.5E+008 227885 62.89 17.65 8.65
1.2E+009 586850 73.79 38 27.05
3.7E+008 64503 25.9 21.8 -2.6
1.4E+009 305592 32.37 57.75 -28.9
3.4E+008 51190 22.6 41.45 -36.35
1.6E+009 913358 86.16 22.3 3.7
6.6E+008 325037 75.43 14.2 4.5
2.2E+008 32871 22.59 27.1 -20.4
3.1E+008 56734 27.99 26.8 5.75
3.8E+008 59520 23.44 40 -17.65
2.7E+008 26567 15.1 27.75 1.4
4.2E+008 46183 16.38 52.75 41
3.9E+008 88064 34.21 43.45 -40.15
3.4E+008 46141 20.56 25 -8.2
4.7E+008 119293 38.78 45.5 -42.05
4.4E+008 76783 27.3 51.75 -37.7
4.9E+008 40133 13.18 48 -4.05
3.9E+008 65488 26.77 19.9 -5.45
3.6E+008 48185 21.67 45.85 -27.5
2.6E+008 18623 11.85 26.5 17.05
2.4E+008 17641 12.21 21.6 -11.25
2.9E+008 31369 18.17 25 6
2.5E+008 27722 18.26 28.9 18.05
2.8E+008 34456 19.86 26.65 -10.6
2.0E+008 20952 16.8 16.55 -8
4.0E+008 61466 25.05 24.75 8.55
2.8E+008 42861 24.99 26.45 -7.1
3.9E+008 44963 18.92 35.35 27.95
5.6E+008 85768 25.16 56.65 -31.05
4.3E+008 74790 28.81 32.2 -15.8
4.4E+008 62021 23.43 25.95 -9.6
5.1E+008 81293 26.65 48.85 -35.25
3.7E+008 61327 27.77 40.5 -32.35
4.1E+008 63673 26.84 25.55 -13.9
7.2E+008 95691 23.68 72.8 -24.4
1.7E+008 12124 12.3 13 -8.7
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 617 631.9 616.5 629.75 625.5493 324519 7345
29-Dec-16 621 624.95 611.95 613.85 616.6946 802938 5417
28-Dec-16 625 628.2 619.3 621.6 624.6215 289026 5535
27-Dec-16 615 621.75 612.75 620.4 617.9286 272969 5667
26-Dec-16 630.1 630.1 610 611.75 615.4054 342088 6806
23-Dec-16 613.3 629.5 611.4 623.8 622.2549 888027 12542
22-Dec-16 614.5 624.9 608.1 609.2 614.797 584832 14144
21-Dec-16 633.9 633.9 613 614.4 621.2986 625266 12651
20-Dec-16 633 638 622.55 628.55 629.1527 399557 9219
19-Dec-16 647 647 630.55 632.2 637.2172 366754 8857
16-Dec-16 650.05 651.95 633.7 647.1 641.3525 1119225 15730
15-Dec-16 674 674.1 645.1 649.45 660.9184 2032645 17959
14-Dec-16 684.95 693 675.25 679.05 683.9467 276185 6121
13-Dec-16 676.3 684.75 666.6 683 678.5947 413855 7438
12-Dec-16 674.9 681.85 671.55 676.3 676.3881 1402343 3851
9-Dec-16 679.95 682.15 671 673 676.1954 335028 7188
8-Dec-16 669 679.7 660 675.55 670.2578 619331 13220
7-Dec-16 699 700 661 663.95 671.6947 1799728 29472
6-Dec-16 719 721.95 703.8 706 709.8272 209649 5053
5-Dec-16 722 725.2 710.65 713.05 715.308 1738181 4807
2-Dec-16 721 730.75 715.25 719.45 723.4647 265408 6307
1-Dec-16 710.5 724.8 707.1 721.8 711.5883 1871236 6476
30-Nov-16 709.8 718.75 707 710.3 713.4554 192496 5108
29-Nov-16 719.95 721.95 703.4 706.3 709.2539 373276 7205
28-Nov-16 714 719.9 710.25 713.8 714.4572 765093 4187
25-Nov-16 693.6 715 685.45 712.15 703.2379 451753 10937
24-Nov-16 702 702 681 683.6 691.166 628631 5635
23-Nov-16 696 704.95 690.25 701.05 699.2318 291799 6229
22-Nov-16 697 698.95 685.5 689.75 691.0176 282906 5137
21-Nov-16 693 696.75 676.7 690.75 686.481 379755 9360
18-Nov-16 671 691.6 662.25 688.25 683.3832 414142 10139
17-Nov-16 670 681.25 660.1 670.7 671.2866 393849 8371
16-Nov-16 690 694.95 661.1 667.95 677.2047 380429 7818
15-Nov-16 696 705 675.1 682.5 687.5736 582892 11325
11-Nov-16 691 708 680.2 688.95 696.9779 1300224 26473
10-Nov-16 681 693.7 664.3 666.95 677.6366 855356 16656
9-Nov-16 600 668.8 572.4 661.1 631.1037 1355528 36753
8-Nov-16 658.15 663 632.9 635.25 640.7142 1054652 19902
7-Nov-16 678 678 654.95 657.25 661.6159 882513 14318
4-Nov-16 680 680 649.3 652.75 662.7735 2036663 44095
3-Nov-16 718 718 702 705 708.8886 318631 10033
2-Nov-16 731.05 732 713.6 714.7 720.6077 434282 13940
1-Nov-16 748.25 750 732 733.85 738.7221 190666 5244
30-Oct-16 750.95 751 745.35 748.25 749.0193 54993 1896
28-Oct-16 748 753 741.8 743.75 747.3528 126998 3454
27-Oct-16 744.9 751 737.55 745.2 746.0058 150239 4750
26-Oct-16 747.1 752 736.5 739.55 742.0952 130385 5492
25-Oct-16 748.05 758.5 746.3 747.75 751.6939 103195 4099
24-Oct-16 752 754.95 745.05 747.15 749.3016 96495 2609
21-Oct-16 749 749.05 741 746.75 746.2679 141173 4184
20-Oct-16 754.95 755.5 743.4 746.7 749.1968 162839 4620
19-Oct-16 747 759 747 750.4 754.2705 165536 5282
18-Oct-16 739.3 745.8 735.95 743.95 740.7646 176536 6752
17-Oct-16 744 748.15 732 734.05 737.8537 131900 4149
14-Oct-16 744.95 747.25 738.05 745.65 744.8012 94138 2676
13-Oct-16 755 755 735.5 740.35 740.7656 381239 5984
10-Oct-16 751.2 758 750 754.35 754.5038 110076 4144
7-Oct-16 753 756 749.05 751.2 751.8118 149570 4320
6-Oct-16 764.5 766.5 750.05 752.85 759.074 158023 3656
5-Oct-16 766 769 757.5 759.6 764.3185 249930 4402
4-Oct-16 763 772 760 764.3 763.6135 1265117 7327
3-Oct-16 746.1 760.85 746.1 757.75 755.8934 347860 7391
30-Sep-16 737 745.95 735.3 742.7 740.0965 243152 6786
29-Sep-16 769.95 770.4 732 737.05 749.7493 305528 10665
28-Sep-16 769 774 764.3 766.45 767.003 104950 3870
27-Sep-16 768.15 776.4 766.35 770.5 771.6043 186332 4692
26-Sep-16 780.1 784.75 765 766.35 772.6299 358931 6724
23-Sep-16 790 792.2 778 780.1 786.8123 238625 5001
22-Sep-16 785 789 783.35 786.5 785.8786 137452 2821
21-Sep-16 779.1 784.9 776.4 778.2 780.6511 178709 4132
20-Sep-16 785 786.75 777.05 778.4 781.7372 240003 5041
19-Sep-16 785 789.7 781 783.25 784.1338 213004 4237
16-Sep-16 789.95 794.5 781.95 784.5 788.5028 151177 3725
15-Sep-16 784.95 792.75 782.25 786.25 787.642 160780 3698
14-Sep-16 798 798 776 780.35 784.2031 342890 10748
12-Sep-16 792 796 779.25 786.95 789.7194 223920 5601
9-Sep-16 810.05 818.25 794.05 797.15 807.8649 498444 9960
8-Sep-16 781 809.75 778.25 808.2 796.8348 400715 9588
7-Sep-16 784.95 784.95 776.9 779.45 780.3513 154076 3375
6-Sep-16 785 789.4 778.95 782.1 782.9813 156377 3906
2-Sep-16 770 783.6 767.55 782.1 777.5779 191693 5582
1-Sep-16 775 779 767.5 770.55 771.9778 137803 3376
31-Aug-16 778.95 781.95 772.5 774.85 778.1018 193202 4564
30-Aug-16 763.8 779.9 761 774.55 772.2738 252175 5648
29-Aug-16 759.95 762 747 759 756.2135 234452 5635
26-Aug-16 772 772 753.55 756 759.7574 195013 5682
25-Aug-16 774 777.4 762.15 764.85 771.1818 262629 5810
24-Aug-16 765.2 775.25 762 770.65 770.6859 253593 5880
23-Aug-16 771 771.5 760 762.5 762.7442 256787 5897
22-Aug-16 785.5 786 766 769.95 771.2803 352959 9071
19-Aug-16 791 792 780.1 782.7 785.9316 175737 4372
18-Aug-16 786 794.7 786 788.75 790.5879 376315 3974
17-Aug-16 779.5 790.7 773.95 784.9 782.1871 1432232 7571
16-Aug-16 810.9 811.5 781.3 782.95 791.7033 678479 15234
12-Aug-16 818.8 825.7 792 801.8 811.3938 956553 23644
11-Aug-16 817 819 785.7 808.9 801.0155 449268 12349
10-Aug-16 832 833 815.3 817.35 820.4216 277677 4935
9-Aug-16 839.95 839.95 823.5 828.75 828.5722 131999 4524
8-Aug-16 843.7 844.9 830.9 832.9 834.9502 119823 4120
5-Aug-16 852.25 854.5 837.4 842.35 844.3094 147013 5336
4-Aug-16 844.8 854.5 840.25 849.05 849.6409 370930 9461
3-Aug-16 831 847 820.85 838.4 836.3501 210495 7880
2-Aug-16 838.95 848 825.15 828.75 837.2636 163654 6871
1-Aug-16 838.9 839.7 821.75 835.1 831.9539 163651 5931
29-Jul-16 823 839.5 821 829.75 832.7065 234274 8696
28-Jul-16 810 826.9 809.25 823.8 820.6529 318771 12617
27-Jul-16 798 810 791 807.75 802.1126 165538 6293
26-Jul-16 805 808.25 796 799.6 802.817 166084 5806
25-Jul-16 790 803.65 787.05 802.5 798.0758 283229 4826
22-Jul-16 797.9 797.9 783 787.75 787.8702 131059 7033
21-Jul-16 800 806.05 792 793.95 799.8608 239188 9435
20-Jul-16 785 798.15 782 797 792.6419 336991 12385
19-Jul-16 780 786.8 777.25 782.2 783.0786 129710 4583
18-Jul-16 773.5 780.9 771 776.65 777.3972 148242 5565
15-Jul-16 771 774.95 765 770.4 770.7112 137750 4459
14-Jul-16 772.35 774.85 767 770.15 770.402 142977 5602
13-Jul-16 789 794.75 775.55 778.3 782.8053 326117 9263
12-Jul-16 790 792.1 779.5 783.75 784.2244 148631 5044
11-Jul-16 791 793.25 782.05 789.55 788.5129 251276 8231
8-Jul-16 782.9 785 774.8 778.55 779.4642 165819 5382
7-Jul-16 775.5 782.75 775 777.45 779.5309 153265 5529
5-Jul-16 774 777.8 764.65 774.15 770.9065 152977 4803
4-Jul-16 769.95 774.8 766 771.9 771.5553 136178 4460
1-Jul-16 766 769.45 762 764 765.6174 409738 7535
30-Jun-16 774 775.95 761.3 763.6 768.7744 198235 7226
29-Jun-16 769.95 774.6 768.1 771.3 771.4399 138971 4243
28-Jun-16 774.5 779.7 764.2 766.2 771.7219 195225 7240
27-Jun-16 758 775.8 753.6 773.9 765.9153 453478 13410
24-Jun-16 750 765 734.1 753.75 751.5056 1085075 34758
23-Jun-16 743 757.4 742.35 751.7 752.22 394860 12542
22-Jun-16 738.9 741.25 732 739.9 737.5743 164481 5912
21-Jun-16 743.5 745.25 735 735.95 739.7464 283624 6668
20-Jun-16 741.6 746.55 734 740.05 741.168 184826 6495
17-Jun-16 755.8 758 740.2 742.8 746.4146 152004 6347
16-Jun-16 756.9 756.9 742.5 753.7 749.4128 265281 6184
15-Jun-16 757 758.8 750 751.65 754.2621 131561 4994
14-Jun-16 749.9 755 746.1 752.7 750.4009 461103 5759
13-Jun-16 738.75 747.3 733.1 746.05 742.9892 179503 6314
10-Jun-16 746 747.2 739.25 741.6 743.0932 250955 8219
9-Jun-16 738.05 744.95 731.9 742.6 739.2657 318514 9896
8-Jun-16 742 745 734.75 738.45 738.6459 253437 8249
7-Jun-16 727 741.75 710.05 738.8 732.5297 565658 16936
6-Jun-16 750 750.25 723.75 725.95 732.5055 730949 22643
 3-Jun-16 750 751 735.3 738.25 741.3341 531654 15766
2-Jun-16 759.95 759.95 745 746.85 747.6893 405686 15223
1-Jun-16 769 771.8 753.25 755.4 759.9744 827084 25475
31-May-16 798 807.7 757.1 762.7 767.8796 1740234 54820
30-May-16 831 842.05 808.55 812.5 817.2661 612658 18923
27-May-16 792 829.45 792 825.5 816.1036 286403 13295
26-May-16 783.55 788.75 774.65 780.05 780.0931 172255 6392
25-May-16 773.5 790.2 771.95 786.9 781.8187 71091 3626
24-May-16 784 788.4 771 772.8 774.1905 121360 4718
23-May-16 790 792.25 779.75 784.3 783.6632 138175 4993
20-May-16 801 801 789.1 792.05 792.6503 254950 6363
19-May-16 799 799 789.6 792.4 792.1733 187513 6694
18-May-16 799.5 799.5 791 795.2 794.8177 215674 4980
17-May-16 808 808 797.1 800 800.2477 232993 4521
16-May-16 797 803.45 791.95 797.95 796.3889 121722 3706
13-May-16 800.1 804.3 792.3 795 795.3244 226905 6323
12-May-16 800 807.35 796.75 803.65 802.2785 269723 5941
11-May-16 800 805.95 792.3 796.1 799.2931 124460 4518
10-May-16 810 811 800.5 802.4 805.3779 84947 3052
9-May-16 807 811.2 796.5 804.75 804.6484 127605 5325
6-May-16 810 814.8 802.1 804.1 807.5371 75620 3260
5-May-16 824.6 827.4 806.6 810.9 816.9904 280173 9850
4-May-16 799 804.95 787.1 802.75 798.2638 189429 8998
3-May-16 811.65 813.35 780.55 798.35 799.6376 506469 15802
2-May-16 810 816.15 804.5 811.45 810.8005 83442 2958
29-Apr-16 805 812.95 802.1 811.3 808.5498 153970 3529
28-Apr-16 820 820 801.25 802.55 804.8095 663040 7023
27-Apr-16 814 815.45 809.2 813.9 813.3902 138385 3387
26-Apr-16 809 817.3 797 814.1 809.0568 242407 8208
25-Apr-16 820.9 821 802.5 808.95 808.7805 344980 6785
22-Apr-16 830.9 830.9 818.1 820.15 822.2866 156348 5747
21-Apr-16 828.05 837.6 827 832.5 832.0282 150989 5082
20-Apr-16 838.05 838.05 825 827.9 830.1557 92245 3363
18-Apr-16 834.9 840.95 828.75 836.75 836.0432 122933 3933
13-Apr-16 825.95 834.25 822.3 831.75 829.2919 238992 5708
12-Apr-16 821 827 816 823.6 822.6067 159695 5479
11-Apr-16 823.7 825.95 809.9 816.7 816.7017 16095115 8145
8-Apr-16 809 817.65 807.55 811.8 812.9164 120718 6672
7-Apr-16 810.15 822.85 805.65 812.45 816.7836 239811 6318
6-Apr-16 805 811.2 798.5 809.6 805.1305 119651 4620
5-Apr-16 818 818 799 800.55 807.192 452421 7322
4-Apr-16 820 821 811.5 815.95 815.5839 85090 3310
1-Apr-16 825 825 809.85 816.15 815.2596 143697 9336
31-Mar-16 814.65 828.55 813.05 819.45 822.2371 140419 4886
30-Mar-16 812 815 801 811.6 809.0498 231533 7253
29-Mar-16 812 812 770.8 794.05 789.2564 512074 18558
28-Mar-16 849.9 850 805.6 811.05 819.9733 299344 10401
23-Mar-16 845 852.3 835 846.6 845.1163 193991 6391
22-Mar-16 842 846.5 832.75 844.1 842.4586 181184 4930
21-Mar-16 820 838.4 817 835.65 827.0995 227421 7872
18-Mar-16 828 829.8 799 815.9 809.5956 474506 12340
17-Mar-16 845.95 845.95 822 828.2 828.7801 322523 7433
16-Mar-16 845 849 822.5 836.65 830.9376 271559 8612
15-Mar-16 862 862 840.3 843.9 847.4197 212827 5700
14-Mar-16 870 876 858.55 864 864.0186 16031378 5407
11-Mar-16 855.5 870 844.2 867.75 857.78 201767 8039
10-Mar-16 863.1 868.7 847.1 865.15 857.4043 170765 6534
9-Mar-16 860 863.5 838.15 860.1 849.8708 295614 10129
8-Mar-16 857.3 870.75 851.5 858.1 861.0237 140744 6176
4-Mar-16 868 874.95 853.05 857.2 858.9218 149814 4827
3-Mar-16 857.05 873 853 870.35 864.6304 215222 7475
2-Mar-16 873 875.45 850.15 852.3 863.0843 234942 10509
1-Mar-16 860 872.75 852 867.5 865.0269 124331 5046
29-Feb-16 879.75 879.75 834.45 855.05 859.6968 193732 7973
26-Feb-16 882 890.85 868.85 871.05 878.3324 296759 5642
25-Feb-16 853 879.45 853 874.85 870.0375 140389 6437
24-Feb-16 870.95 870.95 850 854.5 857.4646 124050 4150
23-Feb-16 883 898 866 871.1 885.7734 515268 8414
22-Feb-16 873.7 885.75 868.6 882.4 879.3497 154000 5188
19-Feb-16 869.9 869.9 857.05 863.75 863.8721 88602 3490
18-Feb-16 865.1 876.2 858 869.05 866.9559 207804 8844
17-Feb-16 830 860.15 828 854.55 841.0751 203841 7622
16-Feb-16 852.5 856.7 821.2 827.35 834.3611 174037 7702
15-Feb-16 853 867.1 845.35 848.95 857.4328 200234 7171
12-Feb-16 840 884.25 803.55 848.35 849.0916 619761 18780
11-Feb-16 851 858.45 828 830.95 845.3283 143132 5055
10-Feb-16 855 866 838.35 856.6 856.9194 223423 7339
9-Feb-16 831 860.5 829.5 854.25 851.4384 239190 7894
8-Feb-16 853 864.7 831 836.1 847.7873 134907 4955
5-Feb-16 835 861.15 835 856.8 849.9085 262335 7062
4-Feb-16 840 846.3 818.35 832.55 833.5064 309196 7408
3-Feb-16 839.05 854.95 830.05 836.35 843.5605 185053 6319
2-Feb-16 878.1 883.45 829.6 834.35 851.9171 203480 6453
1-Feb-16 877 889 856.15 870.2 873.8466 162280 6328
29-Jan-16 838.5 880 838.5 873 861.7172 321451 11124
28-Jan-16 816.05 837.6 816.05 834.6 830.7023 183443 7119
27-Jan-16 817 823 810 821.3 818.7476 280496 10178
25-Jan-16 795 814.95 795 807.8 807.7538 219424 9274
22-Jan-16 775 794 774.25 790.05 785.5475 133045 4242
21-Jan-16 799 803.4 762.45 773.25 782.6798 217334 6544
20-Jan-16 785 803.05 776.25 793.85 791.6578 257567 7984
19-Jan-16 786 797 782.7 794.15 791.1177 133038 3801
18-Jan-16 789.95 797.25 775.15 786.2 788.1982 249774 6385
15-Jan-16 798.9 800 780.6 785.9 788.8865 199961 5956
14-Jan-16 792 795 786.1 790.95 790.9092 232486 7278
13-Jan-16 795 804.45 781.8 796.6 794.5368 304223 8691
 12-Jan-16 783 794 783 788.25 789.1186 122942 2950
11-Jan-16 790 804.25 779.2 782.85 789.3007 279710 7828
8-Jan-16 792 805 786.25 793 795.0107 210983 6226
7-Jan-16 786 798.85 779.5 784 785.8966 171734 5018
6-Jan-16 810 810 790 792.5 795.5725 143902 4836
5-Jan-16 804.6 807 792.5 801.25 800.9076 132889 4049
4-Jan-16 814 821 796.05 798.65 804.9161 255225 7940
1-Jan-16 810 818 806.85 815.75 813.2144 187781 4273
31-Dec-15 811 824.5 804.9 819.95 814.1288 138818 4542
30-Dec-15 816 816 806.65 810.7 810.1251 122171 3296
29-Dec-15 818 819.85 805.8 810.85 812.7589 214148 6955
28-Dec-15 793.05 815.15 792.55 811.5 803.3771 278231 7017
24-Dec-15 791.5 798.3 786.2 791.55 792.2319 140629 4056
23-Dec-15 771 793.95 771 791.05 786.546 407228 9526
22-Dec-15 755.05 768.8 755.05 764.15 763.3703 328033 8604
21-Dec-15 740.1 757 732 754.45 744.5137 946972 26625
18-Dec-15 802.6 809.3 787.1 790.45 797.098 256740 7919
17-Dec-15 790 805 789.5 802.6 796.3338 259842 7220
16-Dec-15 778 785.4 776.1 784 781.7299 168519 5889
15-Dec-15 776.5 781.1 770 773.7 776.1585 200969 8934
14-Dec-15 762 773 753.55 768.6 765.9341 206482 7295
11-Dec-15 759 766 748.85 758.05 756.2498 197662 6620
10-Dec-15 767.5 767.5 734.4 756.55 748.194 337749 11774
9-Dec-15 774.85 775.7 751 758.8 755.9164 680445 8397
8-Dec-15 777 779.5 767.9 771 773.5631 273474 7205
7-Dec-15 765 781.2 762.35 777.35 775.8207 654474 14781
4-Dec-15 725.9 773 722 756.1 758.8911 1933334 30728
3-Dec-15 731.75 733.15 724.5 726.9 728.9235 180425 6061
2-Dec-15 739 739 726.1 733.25 733.0512 238717 7426
1-Dec-15 732 739.4 728.5 730.4 730.7733 246594 5165
30-Nov-15 735.3 736 728 730.65 730.4225 268545 6861
27-Nov-15 742 743 731.5 739.95 738.2561 427634 7702
26-Nov-15 715.5 739.8 715.5 735.95 731.6988 573160 15524
24-Nov-15 717.9 720.3 706.4 707.9 710.654 484025 13635
23-Nov-15 727 731 714.1 718.7 718.8102 445919 12194
20-Nov-15 740 741.65 724.65 726.5 731.233 442972 13686
19-Nov-15 760 761.75 739.35 742.95 747.0132 391836 11232
18-Nov-15 755.7 761.15 748.9 753.95 753.2709 489307 7688
17-Nov-15 747 756.5 744.5 753.35 751.5587 409193 11564
16-Nov-15 742 747.9 733.6 740.3 739.8338 248798 8119
13-Nov-15 747 752.5 736 741.75 743.2174 555472 11183
11-Nov-15 749 749 737.25 746.55 743.7902 128334 4099
10-Nov-15 753 764.45 725.25 732.4 739.122 600544 19448
9-Nov-15 763.5 772 745.95 756.9 760.3392 754788 25123
6-Nov-15 817.2 822 800 803.7 808.5929 267373 10925
5-Nov-15 852.6 852.6 809 815.85 830.916 411012 11089
4-Nov-15 868 873.95 850 852.35 863.7776 153299 5061
3-Nov-15 873 877.5 863 868.3 870.1699 103342 4189
 2-Nov-15 871.5 877 857.8 865.5 865.5571 171012 8698
30-Oct-15 881.45 892.4 877.1 889 888.3904 79421 3826
29-Oct-15 902 903 876.1 879.7 885.4859 152339 6023
28-Oct-15 905 907.55 895.4 901 901.7064 123082 5159
27-Oct-15 889 909.9 886 905.45 901.9231 141569 5882
26-Oct-15 890 893 884.2 888.75 886.4502 755368 5472
23-Oct-15 900 904 883.05 884.9 888.1122 236628 4204
21-Oct-15 900 902.55 887 888.85 892.3041 89989 3551
20-Oct-15 908 913.7 899.55 901.7 906.0021 119873 5177
19-Oct-15 890 910.6 887 905.45 904.5819 135118 5609
16-Oct-15 888.5 891.35 881.5 889.2 886.1371 74650 3268
15-Oct-15 891 892 881.35 888.95 887.3084 88762 3539
14-Oct-15 886 894 881.5 883.9 888.3409 130762 3420
13-Oct-15 900 900 875 882.45 883.2052 130565 4950
12-Oct-15 910 915 885 892 897.4832 148102 5234
9-Oct-15 923.8 923.9 902.1 906.35 909.8072 95583 5039
8-Oct-15 931 933.7 911.25 915.55 923.9236 151022 5186
7-Oct-15 915 928.6 903.35 926.1 916.0673 222078 7898
6-Oct-15 909.9 919.95 902.25 909.7 910.7757 301879 10687
5-Oct-15 897.5 902.5 881 898.2 893.9438 117237 4707
1-Oct-15 880 895 875.35 890.75 889.5987 152279 7558
30-Sep-15 859 872 858.5 868.45 863.5767 1948380 7198
29-Sep-15 861 864 840.9 850.4 850.1389 216179 8365
28-Sep-15 893 894 857.5 860.8 865.984 263961 8985
24-Sep-15 901.2 903.2 887.1 891.3 892.8788 163289 5581
23-Sep-15 897 905 888.7 897 898.7409 176498 5171
22-Sep-15 909.9 911 892 900.95 901.0553 266941 6468
21-Sep-15 910 911.9 895.6 899.75 900.7704 233154 6805
18-Sep-15 891.9 918 888.8 905.1 900.3678 202656 5946
16-Sep-15 879.7 891.85 876.3 887.35 883.9092 925301 5755
15-Sep-15 858 871.4 855.4 866.7 865.7569 290888 7699
14-Sep-15 852.1 859.05 846 857.15 853.5742 186502 7665
11-Sep-15 845 852 841.05 845.6 845.3193 300172 9221
10-Sep-15 837 844 824.7 840.25 837.5516 203100 8169
9-Sep-15 858.7 860 836.9 840 847.8787 237940 7372
8-Sep-15 840.5 850 815.3 845.35 833.2054 230955 9913
7-Sep-15 860.2 865.05 832.3 836.45 848.8585 143687 6028
4-Sep-15 895 895 853.65 858.55 866.5418 216878 9769
3-Sep-15 900 903 881.5 885.35 891.2612 135695 5505
2-Sep-15 910.2 915 887.1 890.35 900.1071 220596 7417
1-Sep-15 889 915.3 883.4 900.75 904.2991 308555 10278
31-Aug-15 880 909.45 871.15 897.7 899.8628 366948 11283
28-Aug-15 912.5 916.5 864.55 884.95 888.0909 337458 11587
27-Aug-15 895 909.9 880.25 903 895.1401 215039 7614
26-Aug-15 896 900.5 869 873 886.5201 199194 7655
25-Aug-15 919 921.65 850.5 892 885.3701 415911 13850
24-Aug-15 916 940.4 876.1 891.15 908.0601 471920 14655
21-Aug-15 930 942.8 908.25 938.25 933.0304 585581 11333
20-Aug-15 948 965.15 931.5 935.65 952.3746 540149 18494
19-Aug-15 894 930.4 894 927.25 921.8921 437155 14132
18-Aug-15 909 915 885 888.85 899.0948 173111 6662
17-Aug-15 906 918.3 890 906.4 907.771 302742 12589
14-Aug-15 887.5 914.7 887 898.9 904.2233 531242 13706
13-Aug-15 870 885.9 865.9 879 874.3389 190406 6827
12-Aug-15 844 884.9 844 866.25 869.3467 672710 19532
11-Aug-15 845 850 831.8 841.8 840.1733 317745 9469
10-Aug-15 855.95 856.9 835 841.55 844.2328 427905 6579
7-Aug-15 855.7 857 849.1 851.5 852.7187 248660 5497
6-Aug-15 843.2 856.45 842.25 846.5 848.3879 191415 6447
5-Aug-15 833 843.4 827.65 841.15 836.8706 222298 5512
4-Aug-15 832 833.6 820.15 830.05 826.3517 224069 4312
3-Aug-15 822 832 820.6 830.55 828.6533 208781 4497
31-Jul-15 822 825 812.4 822.75 820.0287 219138 5566
30-Jul-15 832.9 834.6 810.5 814.3 815.2689 631327 11543
29-Jul-15 826 834 820 829.95 828.2042 279246 5677
28-Jul-15 832 834 810.05 821.35 820.7501 438269 8131
27-Jul-15 834.8 839 819.05 823.9 825.6733 271504 10331
24-Jul-15 829.95 839.9 825.75 835.75 834.2184 287040 8248
23-Jul-15 839 840.1 822 827.55 829.3998 272206 9457
22-Jul-15 810 834.6 807.05 832.25 824.8704 667762 20715
21-Jul-15 852.15 852.15 799.05 805.3 820.1438 2963269 73121
20-Jul-15 948.9 953.6 945 946.8 948.2348 82788 3505
17-Jul-15 946 957 942.65 946.35 948.6889 242064 5174
16-Jul-15 932.9 941 930.1 939.25 934.2606 227660 4358
15-Jul-15 922 933 915.05 930 925.3163 138671 4455
14-Jul-15 915 920.95 906.05 918.8 914.2368 157099 4523
13-Jul-15 910 925 908 915.6 918.5664 235943 7662
10-Jul-15 876.35 907.85 876.35 901.4 892.3559 194894 7216
9-Jul-15 872.05 885 864.3 872.3 872.8136 150263 5062
8-Jul-15 884 888.3 866.8 870.75 877.0408 172512 5680
7-Jul-15 879 891.6 874.35 884.45 884.1461 168750 5302
6-Jul-15 865 880.3 860 878.95 872.5996 140281 4530
3-Jul-15 875 881.95 868.8 871 874.4806 110022 3692
2-Jul-15 882.55 884.3 867 870.5 876.5573 171359 5922
1-Jul-15 881 886.35 870 873 879.2655 174320 7937
30-Jun-15 852.35 876.6 851 874.2 869.1529 219718 9105
29-Jun-15 855 855 825 849.65 845.8221 120845 4638
26-Jun-15 873.9 873.9 861 867.25 868.6159 127695 5000
25-Jun-15 870.9 879 861 866.45 869.7978 199041 7745
24-Jun-15 860.5 880.45 860.4 870.8 873.0102 239652 8274
23-Jun-15 861.5 866.7 856.3 857.6 861.4731 156017 4836
22-Jun-15 849.05 861.8 849.05 857 856.9957 133545 4655
19-Jun-15 859 863 843.55 846.55 853.5207 132787 5155
18-Jun-15 847.5 859.5 845.1 854.55 851.1947 596853 9708
17-Jun-15 847 849.8 836.5 842.75 845.4263 521721 5877
16-Jun-15 843.95 843.95 832.65 839.55 838.3005 162866 4698
 15-Jun-15 816 847 810.85 837.75 836.7734 275592 8943
12-Jun-15 823 824 808 813.75 813.749 235593 8386
11-Jun-15 829 840 816.25 820.55 827.9564 461125 12340
10-Jun-15 812.75 830.25 812 823.45 824.7005 337470 10075
9-Jun-15 825 829 809 812.75 815.6839 531333 15251
8-Jun-15 851.7 854.5 825.6 829.8 835.508 295498 11298
5-Jun-15 830 861 827.5 848.55 853.0855 492575 15494
4-Jun-15 835 841.25 820 832.15 831.0958 700986 16665
3-Jun-15 862.1 864 840.1 842.45 844.8295 748475 16658
2-Jun-15 885.5 889 857.1 860.3 870.7952 1269677 28755
1-Jun-15 916 918 869.5 878.95 884.1694 1833369 52359
29-May-15 965 979 960 965.75 970.3776 406879 12135
28-May-15 975.9 979.25 948.15 955.75 960.2822 394397 15942
27-May-15 994 1003.65 971 974.65 987.5764 262681 10729
26-May-15 999.5 1000 983 994.25 990.789 323852 19568
25-May-15 1010 1010.1 994 1002 1001.301 221480 8502
22-May-15 979.5 1008.9 976.6 1003.3 995.1877 453254 21167
21-May-15 967 986.4 962.5 980.8 976.4626 248291 7771
20-May-15 961.05 969 956.05 966.15 962.0204 558834 6449
19-May-15 945.35 962.95 945.35 956.3 955.5689 318823 8089
18-May-15 946.25 961.8 943.35 957.45 952.1959 229329 6020
15-May-15 929.65 951.85 925 946.45 943.4431 276045 9333
14-May-15 952.5 953.05 941 944.7 943.8239 425728 12552
13-May-15 955 963 942.9 955.4 954.1849 179022 5227
12-May-15 964.5 965 944 949.6 952.2982 334421 12937
11-May-15 949 968.05 948 962.9 960.6298 365435 9051
8-May-15 933.2 946.4 920.5 940.2 933.506 409161 17418
7-May-15 934.9 936.1 920 927.35 927.8155 378492 26548
6-May-15 959 959 927 936.4 938.3057 376560 23267
5-May-15 956 960.4 950.45 958.3 956.0856 441688 17999
4-May-15 949.7 956.55 940.5 946.35 948.7071 387150 21464
30-Apr-15 930 943.9 921.9 939.4 938.4003 579699 24560
29-Apr-15 933.7 946.7 928.9 939.25 938.2199 324338 18406
28-Apr-15 923.9 933.7 913 924.35 925.2981 494009 22723
27-Apr-15 951.8 957.55 921.6 926.75 933.1845 1344914 37455
24-Apr-15 946.95 955.95 939.05 947.8 947.814 856078 32612
23-Apr-15 979.95 980 936.8 942.45 951.4107 1104129 44400
22-Apr-15 962 978.65 948.35 967.15 964.731 1081225 49903
21-Apr-15 971.1 976.15 933.1 951.6 948.0399 10927233 197442
20-Apr-15 1045.1 1066.4 1038.95 1044.1 1051.723 186717 13150
17-Apr-15 1086.05 1104.85 1028 1037.3 1060.82 437647 22667
16-Apr-15 1128.5 1128.5 1083.55 1089.55 1099.173 173358 13456
15-Apr-15 1159 1160.1 1114.35 1118.6 1130.313 376767 13585
13-Apr-15 1122 1154 1113.65 1148.55 1135.068 149832 14339
10-Apr-15 1115 1127.95 1098.75 1118.45 1114.708 161042 13973
9-Apr-15 1153 1160 1106 1113.3 1121.352 206274 14063
8-Apr-15 1156.05 1172.6 1137.3 1150.2 1150.165 183906 10812
7-Apr-15 1180 1200.7 1137.65 1151.95 1160.669 397604 25557
 6-Apr-15 1100.15 1180 1096.5 1168.5 1134.402 347685 26684
1-Apr-15 1022.35 1090 1020.45 1078.55 1060.448 279827 16852
31-Mar-15 1012 1032.95 1010 1022.25 1022.797 151619 6161
30-Mar-15 1023.9 1025.6 1008.1 1010.7 1015.062 133491 6603
27-Mar-15 1041.5 1044 1003.5 1010.65 1013.633 184021 10400
26-Mar-15 1054 1055.05 1020.75 1028.15 1040.648 411259 7314
25-Mar-15 1054 1067 1042.7 1053.3 1054.521 297978 14131
24-Mar-15 1037.7 1049.75 1030.3 1039.85 1040.955 113197 7275
23-Mar-15 1035.35 1046.4 1014.5 1024 1022.979 763248 7643
20-Mar-15 1049 1073.5 1021.25 1027.1 1055.32 363531 12313
19-Mar-15 1051.05 1074.05 1035 1045.85 1063.325 183318 11442
18-Mar-15 1049.8 1049.8 1030.85 1044.7 1042.161 83964 5114
17-Mar-15 1032 1051.25 1027.1 1039.7 1041.659 105404 6932
16-Mar-15 1012 1033 1011.3 1028.2 1022.648 202342 6416
13-Mar-15 1040.4 1045 1006 1012.15 1017.451 102090 7878
12-Mar-15 1011.2 1038.8 1008 1035.6 1022.761 203834 9679
11-Mar-15 1030 1035 1008.3 1010.7 1014.083 112393 7888
10-Mar-15 1047 1055.85 1017.8 1025.2 1037.432 175858 11657
9-Mar-15 1024 1049.3 1009 1041.65 1036.051 310794 16019
5-Mar-15 1016 1045.9 1007.7 1037.35 1027.682 335703 18455
4-Mar-15 950 1035 937.8 1004.8 998.0466 721991 37614
3-Mar-15 936.2 950 936 942.4 942.8861 793327 8494
2-Mar-15 912 929 910 923.85 920.1477 212642 7717
28-Feb-15 880.5 917.8 874.25 911 892.2398 151473 8435
27-Feb-15 870.3 884 870 879.2 876.2766 152979 7254
26-Feb-15 890 894.35 861.1 865.95 871.1494 157504 10144
25-Feb-15 912.75 914 889.15 891.35 900.2907 101156 5467
24-Feb-15 906 913.5 904.5 909.55 909.203 93345 4208
23-Feb-15 916 924 906 908.7 913.7416 73190 4828
20-Feb-15 916 922 910.8 914.75 915.3412 70576 3829
19-Feb-15 924.95 927 911 917.5 918.6069 58687 3226
18-Feb-15 918 927.7 911.15 917.2 922.2558 234736 8500
16-Feb-15 920 931 908.1 914.5 917.6314 216619 11150
13-Feb-15 930 951.5 929.4 939.35 944.2454 517452 9097
12-Feb-15 926.85 931.95 918.8 923.05 923.1803 96049 4022
11-Feb-15 921.1 936.3 920.15 926.25 928.1918 202528 5577
10-Feb-15 942 942.3 911.5 919.4 924.9875 116815 6313
9-Feb-15 930 948 916.9 941.35 939.9845 140618 11091
6-Feb-15 960.95 962.45 921.5 928.6 944.3201 132712 6818
5-Feb-15 959 965.9 951.3 957.1 958.3729 89034 5536
4-Feb-15 945 965 944.65 959.05 959.2918 191048 25275
3-Feb-15 935.2 944.1 919.7 940.7 932.9274 100928 5988
2-Feb-15 925 942 922.45 928.8 932.2959 120866 8627
30-Jan-15 920.15 927.35 909.2 915.95 918.0141 109336 5514
29-Jan-15 905 930 891.15 919.2 903.8042 122676 6346
28-Jan-15 913.85 932.7 892.7 909.3 915.1047 150579 9673
27-Jan-15 935.3 939.05 901.55 913.85 913.1632 98992 7356
23-Jan-15 924 938.9 908.15 923.75 928.392 294076 12849
 22-Jan-15 886.05 926.75 886 918.35 915.2927 300203 15874
21-Jan-15 874 888 873.4 886.05 881.3475 142036 10231
20-Jan-15 863.3 872 853.85 870 866.2971 93283 5681
19-Jan-15 856 865 853.55 862.05 859.9476 1797867 7531
16-Jan-15 828.95 856.7 826.6 850.75 842.1506 176485 8678
15-Jan-15 826.35 830 820.55 826.95 825.4502 67074 3815
14-Jan-15 834.95 837.2 817.55 820.75 824.9911 58913 4571
13-Jan-15 835.5 842.85 826.5 832.95 836.4843 79711 4755
12-Jan-15 832 838 830.2 836 834.7715 119729 6086
9-Jan-15 822 835.9 822 829.6 829.3559 112162 8364
8-Jan-15 813.25 820.8 813.25 817.4 817.4884 61913 3845
7-Jan-15 807.5 815 800.3 810 804.3789 267715 14859
6-Jan-15 825 825.1 804 807.8 809.2038 282254 9898
5-Jan-15 826.25 830.65 820 827.15 827.1301 77444 3595
2-Jan-15 823 830.1 823 825.9 827.075 58361 3173
1-Jan-15 823 830 820.1 824.4 825.2056 68637 4581
31-Dec-14 816 827.9 816 826.15 823.1549 59801 3750
30-Dec-14 820 828.85 817.5 820.55 823.6637 84928 4310
29-Dec-14 812.25 822.5 811.55 820.25 818.952 65543 3742
26-Dec-14 807 812.65 804 811.2 809.3805 84807 3574
24-Dec-14 817.55 817.55 801.45 804.7 808.0487 164604 5472
23-Dec-14 812.05 822 808 813.05 814.4579 193233 6766
22-Dec-14 810.6 818 805.7 814.7 809.795 145176 6009
19-Dec-14 816 822.75 806.7 809.25 812.4564 152086 7642
18-Dec-14 820 821.75 806.1 812.75 813.3812 164105 8005
17-Dec-14 830 835.75 798.8 811.75 814.3423 201167 10009
16-Dec-14 840 850.4 825.1 829.9 837.1108 100772 5036
15-Dec-14 840 851.95 837.9 844 844.6843 142761 6667
12-Dec-14 838 851.75 835 842 845.0437 190797 8006
11-Dec-14 830.9 843.65 830 835.45 836.8304 129930 5848
10-Dec-14 835 842.55 821.65 833.2 830.4879 187625 8976
9-Dec-14 849 854 833.5 840.9 841.7625 288535 12633
8-Dec-14 822.6 839 821 828.8 830.8401 110717 5049
5-Dec-14 838.6 844.7 819.75 821.3 831.9135 215870 9192
4-Dec-14 840.6 843 836 839.75 838.6339 131632 5607
3-Dec-14 841 846.95 836.8 842.15 841.7305 114394 5109
2-Dec-14 831 847 830.5 840.9 840.6447 156948 6870
1-Dec-14 852 856.15 829.1 835.25 843.6971 223125 10997
28-Nov-14 844.95 849 838 839.55 844.3235 147374 5767
27-Nov-14 838.5 852 838.5 841.95 844.2253 236439 7942
26-Nov-14 842 845.3 835.15 838.6 841.4927 457400 5647
25-Nov-14 839 844.45 831.95 840.25 839.5332 154190 6483
24-Nov-14 840 854 834.15 837 842.2695 253315 13860
21-Nov-14 847.5 856 840.1 842.35 846.0134 172959 9436
20-Nov-14 855 861.1 842.45 851.1 853.3887 263070 12788
19-Nov-14 865 873.3 842.6 850 854.5611 314300 14199
18-Nov-14 883 896.85 864.95 865.35 870.4057 497555 10743
17-Nov-14 888 889.1 871.2 882.45 879.1215 143137 7786
14-Nov-14 917 920.1 880.85 886.5 893.7163 378146 19208
13-Nov-14 906 924.8 901.7 908.6 915.3546 200866 10789
12-Nov-14 922.5 923.75 891.6 906.25 907.0186 195631 8799
11-Nov-14 911 924.4 910.1 915.65 916.852 138729 6922
10-Nov-14 898 932 898 910.3 917.0693 255414 12152
7-Nov-14 858.65 894.9 836 891.65 873.8001 312250 14469
5-Nov-14 860 876.45 857 869.65 869.8833 228995 10516
3-Nov-14 845 857 836.65 851.75 847.8354 115405 6296
31-Oct-14 834.95 850 828 845.55 839.4422 137138 5963
30-Oct-14 829.95 838.55 823.9 829.1 831.5805 87490 3629
29-Oct-14 846.15 849 825.5 829.95 835.7995 125148 6079
28-Oct-14 808.25 848.2 808.25 839.25 832.7376 444063 14480
27-Oct-14 808.5 811.2 799 804.55 804.4055 81108 3585
23-Oct-14 810.1 813.8 808.25 810.15 810.4153 22153 1523
22-Oct-14 801 814.45 798.1 806.9 807.6565 86501 4574
21-Oct-14 805.45 807.4 792.15 796.95 797.585 98498 4600
20-Oct-14 802 814.55 800 802.6 807.6653 123940 5023
17-Oct-14 793 806.25 792 797.85 798.0485 205334 8399
16-Oct-14 802 812.6 793 796.85 804.5051 146561 7119
14-Oct-14 799 815 799 804.3 808.1169 110419 5044
13-Oct-14 816 827 800.95 803.55 808.5709 128412 5878
10-Oct-14 809.5 828.4 800.05 818.8 817.7747 177255 8721
9-Oct-14 801.1 818 801.1 814.4 812.9877 116042 5465
8-Oct-14 835 835 794.3 800.75 808.4832 248409 13186
7-Oct-14 860.45 868 832 836.85 846.2571 225591 10215
1-Oct-14 857.3 865.4 850 860.45 858.46 179824 11064
30-Sep-14 836.3 866.85 833.25 857.3 851.8848 361320 14783
29-Sep-14 810 838.95 809.55 834.2 831.5662 303970 16074
26-Sep-14 767.55 821.7 748.15 807.1 799.0821 829126 41060
25-Sep-14 781.7 787.65 770 773.8 777.952 181802 7880
24-Sep-14 777 795.5 777 780.35 784.5495 162608 9427
23-Sep-14 805.1 809 775.35 780.25 790.2642 258124 12912
22-Sep-14 800 811.25 789.8 797.35 797.9406 183434 9531
19-Sep-14 805.1 824.2 805.1 806.85 813.7828 282277 14764
18-Sep-14 811 814.4 800.5 805.2 807.5721 266335 11932
17-Sep-14 804.7 811.65 786.5 792.3 799.2161 295008 12405
16-Sep-14 795.45 810.5 794 797.9 802.8406 273711 11737
15-Sep-14 804.85 815 792 795.45 801.6291 341818 15493
12-Sep-14 815.95 819.25 789 805.9 805.9697 788449 33432
11-Sep-14 853 853 808 822.8 823.5192 518314 22896
10-Sep-14 860.5 868 856.25 859.65 862.0247 128050 4139
9-Sep-14 871 872 858 860.15 860.6634 140395 3583
8-Sep-14 860 871.9 859.7 866.05 866.0389 126837 4520
5-Sep-14 870 870 852.75 857.8 857.8953 139616 4130
4-Sep-14 864.5 873.3 859.85 864.65 865.5986 132923 4696
3-Sep-14 866 877.4 856.65 863.2 867.9194 165998 7866
2-Sep-14 843 874 843 863.15 862.5099 159569 7972
1-Sep-14 860 860.5 838.85 842.1 844.0508 187471 8861
28-Aug-14 858.3 863.45 850 854.55 855.8925 83136 3712
27-Aug-14 866 873.95 854.5 861.8 864.8418 111149 5257
26-Aug-14 853.45 875 852.65 864.85 866.2537 133090 5325
25-Aug-14 860 869.9 850.95 853.35 859.8232 162127 6780
22-Aug-14 857.9 864 845.15 856.8 854.7273 196555 10459
21-Aug-14 845.2 867.45 839 857.95 852.0337 191368 8578
20-Aug-14 805 849.95 805 847.1 834.9976 220471 10797
19-Aug-14 812 818.1 803.35 809.5 809.4793 85158 4963
18-Aug-14 810 823.5 805 814.8 815.76 139247 6018
14-Aug-14 804 816 804 814.05 811.9324 120109 7991
13-Aug-14 776 803.7 776 800.25 796.4218 271984 12710
12-Aug-14 772 785 769.2 783.9 780.0108 108745 6405
11-Aug-14 766.95 770 758 763.35 762.4409 54499 2995
8-Aug-14 744.9 766.65 743.25 759.3 753.9326 173673 8037
7-Aug-14 760 763.9 748.4 759.1 755.0372 99276 7216
6-Aug-14 772.5 772.95 758.25 761.15 763.6982 86292 4833
5-Aug-14 765 779.5 763.1 772.7 773.7411 140422 5324
4-Aug-14 770 776 759.35 761.35 764.9575 70680 3606
1-Aug-14 784 789.25 765.7 768.9 775.9939 113288 5792
31-Jul-14 788 793.35 783.3 790.7 787.682 50553 3595
30-Jul-14 786 799.45 779.85 790.45 790.9472 118308 5744
28-Jul-14 782 791.9 774.45 789.7 782.9497 78919 4925
25-Jul-14 750 782.35 750 779.3 771.3013 277062 14390
24-Jul-14 745 752.35 741.9 747.7 746.6092 80567 3108
23-Jul-14 753 753 742 745.2 744.8276 170129 7117
22-Jul-14 751 757.5 745.75 749.55 751.594 57286 3211
21-Jul-14 752 753.65 742 743.9 745.5318 133137 5183
18-Jul-14 744 744.7 733 741.25 738.7262 65444 3975
17-Jul-14 740 748.5 740 741.3 742.4278 68442 2842
16-Jul-14 750 753 737.1 743.65 744.3445 88391 5492
15-Jul-14 736.5 746.9 733 738.7 739.0147 78707 3142
14-Jul-14 744 748 724 737.65 739.0503 119294 8832
11-Jul-14 725 751.2 719.75 741.45 739.9435 139109 8272
10-Jul-14 726 740.25 713.4 724.95 728.2966 190745 10948
9-Jul-14 728 733.5 712 721.5 720.4356 345975 7337
8-Jul-14 734.8 744.4 721 724.8 734.6646 201509 9155
7-Jul-14 710.55 737 707.8 719.85 718.1538 163317 6391
4-Jul-14 706.35 714.35 704 708.55 708.7349 119047 7707
3-Jul-14 700 709.95 693.05 706.35 706.1364 50261 2581
2-Jul-14 685 696.45 683.8 693.95 690.82 192061 8014
1-Jul-14 686.6 687.9 678 679.4 681.5645 84094 4593
30-Jun-14 670 688 664.25 686.25 679.3803 312188 12906
27-Jun-14 646 674.7 646 660.65 660.796 444835 18053
26-Jun-14 630 640.8 626.9 635.4 634.163 114762 4802
25-Jun-14 627 636 626 632.65 631.9979 89493 4569
24-Jun-14 632.5 636.7 625 627.6 629.2215 84402 4971
23-Jun-14 632.55 637.5 629 633 632.8975 67324 2980
20-Jun-14 642 642 626.05 631.15 631.1739 113505 5455
 19-Jun-14 636.95 643.85 628.8 641.95 634.8425 175321 5779
18-Jun-14 646 650.5 632.5 635.05 640.4335 121156 5671
17-Jun-14 645 652.05 636.55 647.9 645.9637 186726 8334
16-Jun-14 625 646.1 625 643.55 639.6888 210831 10377
13-Jun-14 631.3 637.85 623 627.9 631.8642 216225 9256
12-Jun-14 618 633 616.75 630.7 625.3231 240521 11235
11-Jun-14 617 619.4 605.5 613.5 612.8584 156356 6611
10-Jun-14 602.5 614.85 602.5 608.75 610.2187 207777 8579
9-Jun-14 601 604 594.9 601.25 599.8915 130743 5747
6-Jun-14 611.5 611.5 595.9 599.35 601.0297 173293 5597
5-Jun-14 598 603 593.95 597.85 597.9799 164160 4272
4-Jun-14 603 607.5 594.35 597.75 599.2507 114826 5035
3-Jun-14 600 605.9 597.65 601.15 601.7393 112934 4234
2-Jun-14 614 615 597 599.25 601.3034 129120 5033
30-May-14 595 612.9 590.1 607.4 600.1891 306482 14836
29-May-14 587 591.9 582.5 587.6 586.9656 364711 15071
28-May-14 598 599.4 581.25 583.9 586.5899 521345 10998
27-May-14 595 597.8 585 592.25 592.2103 168725 9020
26-May-14 602.5 607.25 586 591.9 593.9749 502754 12881
23-May-14 584.95 586.75 580.5 584.7 583.7594 145391 5469
22-May-14 583 586.9 572.15 580.1 578.2706 245871 14818
21-May-14 585 586 575.2 577.15 578.3176 240524 11096
20-May-14 585 593.75 575.55 587.3 586.5389 497723 25245
19-May-14 613 621.9 574.75 583.6 586.2327 422873 18189
16-May-14 630 633.95 611.2 613.2 623.5876 183507 8167
15-May-14 619.8 629.5 614 621.8 623.453 146449 7194
14-May-14 619.85 619.85 607.4 611.3 612.5489 135264 6863
13-May-14 616.25 619.15 604 610.2 612.5954 162734 7315
12-May-14 624.9 627.9 610.95 613.1 614.5577 228788 7586
9-May-14 624.7 630.7 619.25 623.9 624.4216 103645 5070
8-May-14 632 632 623.35 624.7 626.4915 58305 3570
7-May-14 625 636.95 624.15 631.45 633.6705 118327 5077
6-May-14 629.9 629.9 621 625.25 625.1945 63625 2943
5-May-14 625 634.3 622.9 626.3 627.7732 75035 4777
2-May-14 635 641.3 628.65 630 633.5323 96487 7021
30-Apr-14 633.95 637 623.9 631.55 630.7126 168676 7653
29-Apr-14 638 644.05 633 639.35 639.3764 186894 8919
28-Apr-14 627.9 637 622.25 635.2 632.3521 215115 10428
25-Apr-14 629 632.25 621.15 622.8 624.4198 85394 4264
23-Apr-14 620 634.9 620 626.1 629.1286 217212 17249
22-Apr-14 619.9 623.55 617.05 619.35 619.9344 99226 4776
21-Apr-14 628.3 629 619.2 621.55 623.8728 88189 4521
17-Apr-14 618 625 614.45 624.3 622.235 122131 6823
16-Apr-14 620 623.55 612.55 614.6 616.6022 147571 6678
15-Apr-14 630 633.7 615 616.3 622.0556 382887 10129
11-Apr-14 618 634 617.8 627.75 628.0907 380495 19904
10-Apr-14 630.55 643.2 611.6 616.2 625.7803 740288 28644
9-Apr-14 599.9 634.8 595.05 627.8 621.884 1131744 48804
 7-Apr-14 582 599 574 587.25 583.1815 437933 19048
4-Apr-14 581 585 571 571.9 575.8075 292178 7790
3-Apr-14 580 583 575.9 578.75 579.6075 162312 5681
2-Apr-14 572.1 581.85 570.35 575.4 576.8094 297515 9895
1-Apr-14 573.5 578 571.7 573.35 574.8332 124874 3557
31-Mar-14 566 574.7 566 573.35 571.0584 120394 3821
28-Mar-14 565 570 559.3 563.5 563.7007 139899 4921
27-Mar-14 570.55 573.7 556.5 560.75 562.5486 265857 8806
26-Mar-14 582.35 583.45 563.05 566.4 570.297 202847 7933
25-Mar-14 580.6 587 575.5 579.3 580.351 81800 3139
24-Mar-14 582.7 587.95 579.65 580.6 582.2706 87072 3113
22-Mar-14 585 585.75 580.25 584.35 584.5271 5105 284
21-Mar-14 591 592.5 579.4 580.4 583.5073 98847 3432
20-Mar-14 585 595.9 583.2 590.3 591.7159 102268 4353
19-Mar-14 580 587 577.85 585 584.5644 103007 3606
18-Mar-14 585.75 587 572 579.05 579.6168 144812 4742
14-Mar-14 571.45 583.7 552.5 581.75 570.2415 450504 15089
13-Mar-14 609.2 610 565.6 573.6 578.7571 634050 21698
12-Mar-14 583 607 583 604 599.6924 200773 8022
11-Mar-14 595 595.1 578 580.35 582.6864 282659 10066
10-Mar-14 611 611 593 596 600.033 159573 7252
7-Mar-14 623.95 625.6 608.1 612.15 615.0461 172316 7298
6-Mar-14 623 629.9 618.95 621 621.8227 169773 3338
5-Mar-14 625.8 627 621 622.25 623.7487 64213 2016
4-Mar-14 626.9 628.95 616.9 620.5 622.1331 126569 4102
3-Mar-14 646.15 653.1 622.65 625.05 635.9916 125094 4192
28-Feb-14 630 644.9 630 642.7 639.987 121300 4601
26-Feb-14 621.95 632.9 621.55 626.8 628.2417 144857 4824
25-Feb-14 621.05 625.5 615.45 618.6 620.4738 337770 4678
24-Feb-14 615 623.5 614 620.35 619.5264 75509 2201
21-Feb-14 622 623.9 612.5 614.3 615.6357 202592 3450
20-Feb-14 621.4 628.65 618 619.35 623.7393 120028 3603
19-Feb-14 611.7 625 611.4 623.3 621.5647 377032 6127
18-Feb-14 607.5 611.55 604.7 609 608.8776 56968 2138
17-Feb-14 614.9 615 602 605.95 606.4242 84868 3203
14-Feb-14 622 626.25 605.55 608.95 616.0042 221601 8072
13-Feb-14 614.95 623.5 610.05 614.7 617.202 315757 11522
12-Feb-14 616 619.45 610 611.05 613.5602 85764 3404
11-Feb-14 615.25 624.5 607 608.6 615.884 125672 5129
10-Feb-14 605 613.9 603.05 611.4 611.3511 195690 5584
7-Feb-14 588.55 603.4 587.55 601.3 600.0541 310886 6356
6-Feb-14 590.45 593 581.3 584.9 584.5903 133288 6089
5-Feb-14 590 595.9 583.5 584.25 587.9604 78791 3044
4-Feb-14 593.55 594.05 585.3 588.8 589.9778 53895 2017
3-Feb-14 595.1 600.1 589.9 595.3 595.8017 65909 3546
31-Jan-14 595 597.9 584.15 588.15 588.0344 128432 3590
30-Jan-14 592.5 595 580.8 593.3 589.2244 126822 4406
29-Jan-14 589 604.8 583 590.7 596.586 247839 12585
28-Jan-14 601.95 604.5 581.05 582.9 589.4605 131284 4513
27-Jan-14 600 613 594.7 597.45 604.3674 128435 6129
24-Jan-14 607.9 614.2 599.35 602.7 605.8902 90638 3166
23-Jan-14 600 612.7 599.5 608.8 607.6233 222827 5413
22-Jan-14 582 599.7 576.55 597.45 590.4667 172830 5828
21-Jan-14 591 593 578.2 580.9 582.5964 87908 3096
20-Jan-14 599.75 599.75 586.5 589.35 590.4827 53636 1893
17-Jan-14 595 600.65 590.55 594.15 596.5515 48647 2128
16-Jan-14 605 606 590 593.25 595.3122 78514 2258
15-Jan-14 605 611 602 603.65 607.7245 116314 2459
14-Jan-14 602.5 606.7 597.85 603.6 601.4981 39396 1385
13-Jan-14 610 615.45 596.7 602.45 605.7583 83885 2849
10-Jan-14 609 617.35 606.05 609.7 611.095 187028 11182
9-Jan-14 602 609.5 599 606.5 603.197 162300 5754
8-Jan-14 599.95 610.15 599 601.8 604.7161 220160 7400
7-Jan-14 591 598.9 589.2 593.75 595.4733 147328 4993
6-Jan-14 586 590.5 579.3 588.15 587.1263 115818 5620
3-Jan-14 574 581.9 570.35 579.95 575.7063 120093 4061
2-Jan-14 575.8 585 571 573.9 578.9234 130334 6113
1-Jan-14 568 574 567.9 572.4 570.8129 92602 2180
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
2.0E+008 104712 32.27 15.4 12.75
5.0E+008 603506 75.16 13 -7.15
1.8E+008 85495 29.58 8.9 -3.4
1.7E+008 68529 25.11 9 5.4
2.1E+008 103977 30.39 20.1 -18.35
5.5E+008 446630 50.29 18.1 10.5
3.6E+008 168763 28.86 16.8 -5.3
3.9E+008 322752 51.62 20.9 -19.5
2.5E+008 107028 26.79 15.45 -4.45
2.3E+008 153974 41.98 16.45 -14.8
7.2E+008 468221 41.83 18.25 -2.95
1.3E+009 1504846 74.03 29 -24.55
1.9E+008 85980 31.13 17.75 -5.9
2.8E+008 121570 29.38 18.15 6.7
9.5E+008 1279434 91.24 10.3 1.4
2.3E+008 81884 24.44 11.15 -6.95
4.2E+008 115678 18.68 19.7 6.55
1.2E+009 1012227 56.24 39 -35.05
1.5E+008 89515 42.7 18.15 -13
1.2E+009 1564219 89.99 14.55 -8.95
1.9E+008 80800 30.44 15.5 -1.55
1.3E+009 1646022 87.96 17.7 11.3
1.4E+008 44268 23 11.75 0.5
2.6E+008 142101 38.07 18.55 -13.65
5.5E+008 625677 81.78 9.65 -0.2
3.2E+008 128285 28.4 29.55 18.55
4.3E+008 459011 73.02 21 -18.4
2.0E+008 77190 26.45 14.7 5.05
2.0E+008 64094 22.66 13.45 -7.25
2.6E+008 126373 33.28 20.05 -2.25
2.8E+008 99907 24.12 29.35 17.25
2.6E+008 102155 25.94 21.15 0.7
2.6E+008 94231 24.77 33.85 -22.05
4.0E+008 168009 28.82 29.9 -13.5
9.1E+008 314558 24.19 27.8 -2.05
5.8E+008 295432 34.54 29.4 -14.05
8.6E+008 293509 21.65 96.4 61.1
6.8E+008 520158 49.32 30.1 -22.9
5.8E+008 361620 40.98 23.05 -20.75
1.3E+009 654730 32.15 30.7 -27.25
2.3E+008 121005 37.98 16 -13
3.1E+008 262775 60.51 18.4 -16.35
1.4E+008 88866 46.61 18 -14.4
41190821 30564 55.58 5.65 -2.7
94912307 53159 41.86 11.2 -4.25
1.1E+008 54425 36.23 13.45 0.3
96758079 57284 43.93 15.5 -7.55
77571052 40561 39.31 12.2 -0.3
72303862 37743 39.11 9.9 -4.85
1.1E+008 57085 40.44 8.05 -2.25
1.2E+008 46469 28.54 12.1 -8.25
1.2E+008 52423 31.67 12 3.4
1.3E+008 86642 49.08 9.85 4.65
97322902 65369 49.56 16.15 -9.95
70114100 49195 52.26 9.2 0.7
2.8E+008 275685 72.31 19.5 -14.65
83052758 32664 29.67 8 3.15
1.1E+008 56268 37.62 6.95 -1.8
1.2E+008 71345 45.15 16.45 -11.65
1.9E+008 48347 19.34 11.5 -6.4
9.7E+008 956573 75.61 12 1.3
2.6E+008 67709 19.46 14.75 11.65
1.8E+008 122557 50.4 10.65 5.7
2.3E+008 131736 43.12 38.4 -32.9
80496967 42640 40.63 9.7 -2.55
1.4E+008 54706 29.36 10.05 2.35
2.8E+008 210914 58.76 19.75 -13.75
1.9E+008 51228 21.47 14.2 -9.9
1.1E+008 47153 34.31 5.65 1.5
1.4E+008 33552 18.77 8.5 -0.9
1.9E+008 54615 22.76 9.7 -6.6
1.7E+008 61986 29.1 8.7 -1.75
1.2E+008 42259 27.95 12.55 -5.45
1.3E+008 53659 33.37 10.5 1.3
2.7E+008 120314 35.09 22 -17.65
1.8E+008 59614 26.62 16.75 -5.05
4.0E+008 151892 30.47 24.2 -12.9
3.2E+008 132344 33.03 31.5 27.2
1.2E+008 57855 37.55 8.05 -5.5
1.2E+008 63541 40.63 10.45 -2.9
1.5E+008 65685 34.27 16.05 12.1
1.1E+008 37033 26.87 11.5 -4.45
1.5E+008 77911 40.33 9.45 -4.1
1.9E+008 94169 37.34 18.9 10.75
1.8E+008 77564 33.08 15 -0.95
1.5E+008 75197 38.56 18.45 -16
2.0E+008 121294 46.18 15.25 -9.15
2.0E+008 95792 37.77 13.25 5.45
2.0E+008 86900 33.84 11.5 -8.5
2.7E+008 100884 28.58 20 -15.55
1.4E+008 86135 49.01 11.9 -8.3
3.0E+008 244233 64.9 8.7 2.75
1.1E+009 976833 68.2 16.75 5.4
5.4E+008 381848 56.28 30.2 -27.95
7.8E+008 187902 19.64 33.7 -17
3.6E+008 81196 18.07 33.3 -8.1
2.3E+008 151746 54.65 17.7 -14.65
1.1E+008 34400 26.06 16.45 -11.2
1.0E+008 42371 35.36 14 -10.8
1.2E+008 54649 37.17 17.1 -9.9
3.2E+008 115054 31.02 14.25 4.25
1.8E+008 74236 35.27 26.15 7.4
1.4E+008 61290 37.45 22.85 -10.2
1.4E+008 58964 36.03 17.95 -3.8
2.0E+008 96174 41.05 18.5 6.75
2.6E+008 121252 38.04 17.65 13.8
1.3E+008 76921 46.47 19 9.75
1.3E+008 63163 38.03 12.25 -5.4
2.3E+008 193341 68.26 16.6 12.5
1.0E+008 47009 35.87 14.9 -10.15
1.9E+008 97972 40.96 14.05 -6.05
2.7E+008 142004 42.14 16.15 12
1.0E+008 54407 41.95 9.55 2.2
1.2E+008 59126 39.88 9.9 3.15
1.1E+008 47833 34.72 9.95 -0.6
1.1E+008 50457 35.29 7.85 -2.2
2.6E+008 151665 46.51 19.2 -10.7
1.2E+008 53510 36 12.6 -6.25
2.0E+008 118115 47.01 11.2 -1.45
1.3E+008 52452 31.63 10.2 -4.35
1.2E+008 72675 47.42 7.75 1.95
1.2E+008 54216 35.44 13.15 0.15
1.1E+008 67768 49.76 8.8 1.95
3.1E+008 316861 77.33 7.45 -2
1.5E+008 80413 40.56 14.65 -10.4
1.1E+008 53942 38.82 6.5 1.35
1.5E+008 68645 35.16 15.5 -8.3
3.5E+008 169566 37.39 22.2 15.9
8.2E+008 315327 29.06 30.9 3.75
3.0E+008 104000 26.34 15.05 8.7
1.2E+008 57151 34.75 9.25 1
2.1E+008 194046 68.42 10.25 -7.55
1.4E+008 78400 42.42 12.55 -1.55
1.1E+008 66792 43.94 17.8 -13
2.0E+008 159479 60.12 14.4 -3.2
99231472 49380 37.53 8.8 -5.35
3.5E+008 354885 76.96 8.9 2.8
1.3E+008 60769 33.85 14.2 7.3
1.9E+008 115248 45.92 7.95 -4.4
2.4E+008 136144 42.74 13.05 4.55
1.9E+008 101253 39.95 10.25 -3.55
4.1E+008 242616 42.89 31.7 11.8
5.4E+008 413280 56.54 26.5 -24.05
3.9E+008 276253 51.96 15.7 -11.75
3.0E+008 195968 48.31 14.95 -13.1
6.3E+008 389397 47.08 18.55 -13.6
1.3E+009 716265 41.16 50.6 -35.3
5.0E+008 239274 39.06 33.5 -18.5
2.3E+008 112126 39.15 37.45 33.5
1.3E+008 61770 35.86 14.1 -3.5
55580276 24074 33.86 18.25 13.4
93955759 75451 62.17 17.4 -11.2
1.1E+008 72902 52.76 12.5 -5.7
2.0E+008 184572 72.4 11.9 -8.95
1.5E+008 121498 64.79 9.4 -6.6
1.7E+008 140240 65.02 8.5 -4.3
1.9E+008 152541 65.47 10.9 -8
96938045 59328 48.74 11.5 0.95
1.8E+008 136626 60.21 12 -5.1
2.2E+008 167161 61.98 10.6 3.65
99480021 48623 39.07 13.65 -3.9
68414435 33079 38.94 10.5 -7.6
1.0E+008 50876 39.87 14.7 -2.25
61065954 33038 43.69 12.7 -5.9
2.3E+008 119422 42.62 20.8 -13.7
1.5E+008 58407 30.83 17.85 3.75
4.0E+008 237153 46.82 32.8 -13.3
67654817 29972 35.92 11.65 1.45
1.2E+008 65351 42.44 10.85 6.3
5.3E+008 527920 79.62 18.75 -17.45
1.1E+008 70202 50.73 6.25 -0.1
2.0E+008 82143 33.89 20.3 5.1
2.8E+008 210006 60.87 18.5 -11.95
1.3E+008 86916 55.59 12.8 -10.75
1.3E+008 52177 34.56 10.6 4.45
76577712 40938 44.38 13.05 -10.15
1.0E+008 38125 31.01 12.2 1.85
2.0E+008 99373 41.58 11.95 5.8
1.3E+008 55278 34.61 11 2.6
1.3E+010 15934258 99 16.05 -7
98133643 42033 34.82 10.1 2.8
2.0E+008 119482 49.82 17.2 2.3
96334672 27923 23.34 12.7 4.6
3.7E+008 69473 15.36 19 -17.45
69398031 22122 26 9.5 -4.05
1.2E+008 38219 26.6 15.15 -8.85
1.2E+008 36734 26.16 15.5 4.8
1.9E+008 49078 21.2 14 -0.4
4.0E+008 121801 23.79 41.2 -17.95
2.5E+008 78079 26.08 44.4 -38.85
1.6E+008 41918 21.61 17.3 1.6
1.5E+008 54939 30.32 13.75 2.1
1.9E+008 63953 28.12 21.4 15.65
3.8E+008 139983 29.5 30.8 -12.1
2.7E+008 133454 41.38 23.95 -17.75
2.3E+008 44344 16.33 26.5 -8.35
1.8E+008 105671 49.65 21.7 -18.1
1.4E+010 15909051 99.24 17.45 -6
1.7E+008 34153 16.93 25.8 12.25
1.5E+008 31817 18.63 21.6 2.05
2.5E+008 60306 20.4 25.35 0.1
1.2E+008 48777 34.66 19.25 0.8
1.3E+008 44318 29.58 21.9 -10.8
1.9E+008 45812 21.29 20 13.3
2.0E+008 63833 27.17 25.3 -20.7
1.1E+008 22581 18.16 20.75 7.5
1.7E+008 29803 15.38 45.3 -24.7
2.6E+008 180268 60.75 22 -10.95
1.2E+008 28139 20.04 26.45 21.85
1.1E+008 23717 19.12 20.95 -16.45
4.6E+008 382029 74.14 32 -11.9
1.4E+008 48897 31.75 17.15 8.7
76540797 19654 22.18 12.85 -6.15
1.8E+008 53423 25.71 18.2 3.95
1.7E+008 49542 24.3 32.15 24.55
1.5E+008 29206 16.78 35.5 -25.15
1.7E+008 45498 22.72 21.75 -4.05
5.3E+008 61540 9.93 80.7 8.35
1.2E+008 44582 31.15 30.45 -20.05
1.9E+008 59263 26.53 27.65 1.6
2.0E+008 75431 31.54 31 23.25
1.1E+008 31321 23.22 33.7 -16.9
2.2E+008 88265 33.65 26.15 21.8
2.6E+008 141559 45.78 27.95 -7.45
1.6E+008 38718 20.92 24.9 -2.7
1.7E+008 49714 24.43 53.85 -43.75
1.4E+008 42364 26.11 32.85 -6.8
2.8E+008 128398 39.94 41.5 34.5
1.5E+008 76748 41.84 21.55 18.55
2.3E+008 118879 42.38 13 4.3
1.8E+008 82520 37.61 19.95 12.8
1.0E+008 33194 24.95 19.75 15.05
1.7E+008 56633 26.06 40.95 -25.75
2.0E+008 77183 29.97 26.8 8.85
1.1E+008 47217 35.49 14.3 8.15
2.0E+008 67059 26.85 22.1 -3.75
1.6E+008 65399 32.71 19.4 -13
1.8E+008 67269 28.93 8.9 -1.05
2.4E+008 84932 27.92 22.65 1.6
97015817 39338 32 11 5.25
2.2E+008 92288 32.99 25.05 -7.15
1.7E+008 42972 20.37 18.75 1
1.3E+008 30812 17.94 19.35 -2
1.1E+008 37282 25.91 20 -17.5
1.1E+008 33477 25.19 14.5 -3.35
2.1E+008 70486 27.62 24.95 -15.35
1.5E+008 35494 18.9 11.15 5.75
1.1E+008 44815 32.28 19.6 8.95
98973796 35332 28.92 9.35 -5.3
1.7E+008 83310 38.9 14.05 -7.15
2.2E+008 139068 49.98 22.6 18.45
1.1E+008 44652 31.75 12.1 0.05
3.2E+008 147437 36.21 22.95 20.05
2.5E+008 91922 28.02 13.75 9.1
7.1E+008 215957 22.81 25 14.35
2.0E+008 87221 33.97 22.2 -12.15
2.1E+008 142944 55.01 15.5 12.6
1.3E+008 62387 37.02 9.3 6
1.6E+008 88173 43.87 11.1 -2.8
1.6E+008 78126 37.84 19.45 6.6
1.5E+008 58075 29.38 17.15 -0.95
2.5E+008 71376 21.13 33.1 -10.95
5.1E+008 474316 69.71 24.7 -16.05
2.1E+008 102289 37.4 11.6 -6
5.1E+008 298109 45.55 18.85 12.35
1.5E+009 1060671 54.86 51 30.2
1.3E+008 60873 33.74 8.65 -4.85
1.7E+008 64660 27.09 12.9 -5.75
1.8E+008 103085 41.8 10.9 -1.6
2.0E+008 110551 41.17 8 -4.65
3.2E+008 247668 57.92 11.5 -2.05
4.2E+008 163735 28.57 24.3 20.45
3.4E+008 207593 42.89 13.9 -10
3.2E+008 173245 38.85 16.9 -8.3
3.2E+008 197558 44.6 17 -13.5
2.9E+008 179944 45.92 22.4 -17.05
3.7E+008 314756 64.33 12.25 -1.75
3.1E+008 163039 39.84 12 6.35
1.8E+008 79188 31.83 14.3 -1.7
4.1E+008 301356 54.25 16.5 -5.25
95453567 66915 52.14 11.75 -2.45
4.4E+008 190664 31.75 39.2 -20.6
5.7E+008 350711 46.46 26.05 -6.6
2.2E+008 132728 49.64 22 -13.5
3.4E+008 155846 37.92 43.6 -36.75
1.3E+008 65581 42.78 23.95 -15.65
89925097 40603 39.29 14.5 -4.7
1.5E+008 56017 32.76 19.2 -6
70556852 28229 35.54 15.3 7.55
1.3E+008 57502 37.75 26.9 -22.3
1.1E+008 42575 34.59 12.15 -4
1.3E+008 47118 33.28 23.9 16.45
6.7E+008 619649 82.03 8.8 -1.25
2.1E+008 156120 65.98 20.95 -15.1
80297554 37808 42.01 15.55 -11.15
1.1E+008 53014 44.23 14.15 -6.3
1.2E+008 48099 35.6 23.6 15.45
66150132 22109 29.62 9.85 0.7
78759265 23538 26.52 10.65 -2.05
1.2E+008 70804 54.15 12.5 -2.1
1.2E+008 33957 26.01 25 -17.55
1.3E+008 34375 23.21 30 -18
86962097 32275 33.77 21.8 -17.45
1.4E+008 47790 31.64 22.45 -15.45
2.0E+008 90622 40.81 25.25 11.1
2.7E+008 131915 43.7 17.7 -0.2
1.0E+008 34527 29.45 21.5 0.7
1.4E+008 60306 39.6 19.65 10.75
1.7E+009 1807785 92.78 13.5 9.45
1.8E+008 59645 27.59 23.1 -10.6
2.3E+008 87235 33.05 36.5 -32.2
1.5E+008 89517 54.82 16.1 -9.9
1.6E+008 86335 48.92 16.3 0
2.4E+008 135643 50.81 19 -8.95
2.1E+008 118563 50.85 16.3 -10.25
1.8E+008 77092 38.04 29.2 13.2
8.2E+008 808985 87.43 15.55 7.65
2.5E+008 92937 31.95 16 8.7
1.6E+008 91110 48.85 13.05 5.05
2.5E+008 182521 60.81 10.95 0.6
1.7E+008 60853 29.96 19.3 3.25
2.0E+008 81245 34.15 23.1 -18.7
1.9E+008 58975 25.54 34.7 4.85
1.2E+008 44748 31.14 32.75 -23.75
1.9E+008 62482 28.81 41.35 -36.45
1.2E+008 36591 26.97 21.5 -14.65
2.0E+008 79270 35.93 27.9 -19.85
2.8E+008 55418 17.96 31.9 11.75
3.3E+008 105411 28.73 38.3 17.7
3.0E+008 51656 15.31 51.95 -27.55
1.9E+008 67406 31.35 29.65 8
1.8E+008 49908 25.05 31.5 -23
3.7E+008 77076 18.53 71.15 -27
4.3E+008 112750 23.89 64.3 -24.85
5.5E+008 297562 50.81 34.55 8.25
5.1E+008 128481 23.79 33.65 -12.35
4.0E+008 137853 31.53 36.4 33.25
1.6E+008 54459 31.46 30 -20.15
2.7E+008 73292 24.21 28.3 0.4
4.8E+008 247601 46.61 27.7 11.4
1.7E+008 51769 27.19 20 9
5.8E+008 232868 34.62 40.9 22.25
2.7E+008 81504 25.65 18.2 -3.2
3.6E+008 253579 59.26 21.9 -14.4
2.1E+008 141400 56.86 7.9 -4.2
1.6E+008 43053 22.49 14.2 3.3
1.9E+008 105708 47.55 15.75 8.15
1.9E+008 122173 54.52 13.45 -1.95
1.7E+008 108107 51.78 11.4 8.55
1.8E+008 67772 30.93 12.6 0.75
5.1E+008 385852 61.12 24.1 -18.6
2.3E+008 150309 53.83 14 3.95
3.6E+008 250407 57.14 23.95 -10.65
2.2E+008 121288 44.67 19.95 -10.9
2.4E+008 118291 41.21 14.15 5.8
2.3E+008 87134 32.01 18.1 -11.45
5.5E+008 138380 20.72 27.55 22.25
2.4E+009 1271191 42.9 53.1 -46.85
78502460 27154 32.8 8.6 -2.1
2.3E+008 127297 52.59 14.35 0.35
2.1E+008 39493 17.35 10.9 6.35
1.3E+008 34559 24.92 17.95 8
1.4E+008 37524 23.89 14.9 3.8
2.2E+008 62246 26.38 17 5.6
1.7E+008 76358 39.18 31.5 25.05
1.3E+008 52144 34.7 20.7 0.25
1.5E+008 38900 22.55 21.5 -13.25
1.5E+008 57418 34.03 17.25 5.45
1.2E+008 49138 35.03 20.3 13.95
96212107 33461 30.41 13.15 -4
1.5E+008 56345 32.88 17.3 -12.05
1.5E+008 85473 49.03 16.35 -8
1.9E+008 95831 43.62 25.6 21.85
1.0E+008 35824 29.64 30 -5.35
1.1E+008 42551 33.32 12.9 -6.65
1.7E+008 80670 40.53 18 -4.45
2.1E+008 72563 30.28 20.05 10.3
1.3E+008 52836 33.87 10.4 -3.9
1.1E+008 48970 36.67 12.75 7.95
1.1E+008 42257 31.82 19.45 -12.45
5.1E+008 403464 67.6 14.4 7.05
4.4E+008 366256 70.2 13.3 -4.25
1.4E+008 55803 34.26 11.3 -4.4
2.3E+008 74969 27.2 36.15 21.75
1.9E+008 87610 37.19 16 -9.25
3.8E+008 166188 36.04 23.75 -8.45
2.8E+008 135837 40.25 18.25 10.7
4.3E+008 196672 37.01 20 -12.25
2.5E+008 142785 48.32 28.9 -21.9
4.2E+008 134271 27.26 33.5 18.55
5.8E+008 281827 40.2 21.25 -2.85
6.3E+008 398675 53.26 23.9 -19.65
1.1E+009 674177 53.1 31.9 -25.2
1.6E+009 771126 42.06 48.5 -37.05
3.9E+008 159533 39.21 19 0.75
3.8E+008 226804 57.51 31.1 -20.15
2.6E+008 104001 39.59 32.65 -19.35
3.2E+008 170514 52.65 17 -5.25
2.2E+008 93261 42.11 16.1 -8
4.5E+008 202576 44.69 32.3 23.8
2.4E+008 88746 35.74 23.9 13.8
5.4E+008 432879 77.46 12.95 5.1
3.0E+008 159625 50.07 17.6 10.95
2.2E+008 133025 58.01 18.45 11.2
2.6E+008 104135 37.72 26.85 16.8
4.0E+008 197043 46.28 12.05 -7.8
1.7E+008 59399 33.18 20.1 0.4
3.2E+008 148359 44.36 21 -14.9
3.5E+008 100710 27.56 20.05 13.9
3.8E+008 172336 42.12 25.9 7
3.5E+008 218083 57.62 16.1 -7.55
3.5E+008 185215 49.19 32 -22.6
4.2E+008 162648 36.82 9.95 2.3
3.7E+008 170033 43.92 16.05 -3.35
5.4E+008 213134 36.77 22 9.4
3.0E+008 92063 28.38 17.8 5.55
4.6E+008 250911 50.79 20.7 0.45
1.3E+009 857709 63.77 35.95 -25.05
8.1E+008 303195 35.42 16.9 0.85
1.1E+009 476523 43.16 43.2 -37.5
1.0E+009 281354 26.02 30.3 5.15
1.0E+010 1615141 14.78 43.05 -19.5
2.0E+008 39098 20.94 27.45 -1
4.6E+008 197079 45.03 76.85 -48.75
1.9E+008 45930 26.49 44.95 -38.95
4.3E+008 44140 11.72 45.75 -40.4
1.7E+008 38119 25.44 40.35 26.55
1.8E+008 35174 21.84 29.2 3.45
2.3E+008 62807 30.45 54 -39.7
2.1E+008 41713 22.68 35.3 -5.85
4.6E+008 102577 25.8 63.05 -28.05
3.9E+008 99621 28.65 83.5 68.35
3.0E+008 58662 20.96 69.55 56.2
1.6E+008 56263 37.11 22.95 10.25
1.4E+008 48947 36.67 17.5 -13.2
1.9E+008 67312 36.58 40.5 -30.85
4.3E+008 325249 79.09 34.3 -25.85
3.1E+008 133765 44.89 24.3 -0.7
1.2E+008 31852 28.14 19.45 2.15
7.8E+008 665981 87.26 31.9 -11.35
3.8E+008 199916 54.99 52.25 -21.9
1.9E+008 34214 18.66 39.05 -5.2
87503975 18866 22.47 18.95 -5.1
1.1E+008 24270 23.03 24.15 7.7
2.1E+008 117847 58.24 21.7 16.2
1.0E+008 29882 29.27 39 -28.25
2.1E+008 50433 24.74 30.8 24.4
1.1E+008 20593 18.32 26.7 -19.3
1.8E+008 44251 25.16 38.05 -21.8
3.2E+008 40562 13.05 40.3 17.65
3.4E+008 65263 19.44 38.2 21.35
7.2E+008 111534 15.45 97.2 54.8
7.5E+008 170335 21.47 14 6.2
2.0E+008 48495 22.81 19 11.85
1.4E+008 30441 20.1 43.55 30.5
1.3E+008 35723 23.35 14 8.9
1.4E+008 68932 43.77 33.25 -24.05
91069811 33392 33.01 24.85 -21.4
84869551 32011 34.29 9 3.55
66876749 24404 33.34 18 -7.3
64601123 14617 20.71 11.2 -1.25
53910284 13025 22.19 16 -7.45
2.2E+008 156040 66.47 16.55 -0.8
2.0E+008 56235 25.96 22.9 -5.5
4.9E+008 55401 10.71 22.1 9.35
88670549 25466 26.51 13.15 -3.8
1.9E+008 21121 10.43 16.15 5.15
1.1E+008 26265 22.48 30.8 -22.6
1.3E+008 44507 31.65 31.1 11.35
1.3E+008 59274 44.66 40.95 -32.35
85327775 22101 24.82 14.6 -1.9
1.8E+008 55385 28.99 20.35 14.05
94158494 24385 24.16 24.4 5.5
1.1E+008 27181 22.49 19.55 3.8
1.0E+008 21395 19.57 18.15 -4.2
1.1E+008 39763 32.41 38.85 14.2
1.4E+008 21725 14.43 40 -4.55
90395856 27961 28.25 37.5 -21.45
2.7E+008 135833 46.19 30.75 -0.25
2.7E+008 88212 29.38 40.75 32.3
1.3E+008 60335 42.48 14.6 12.05
80810794 36785 39.43 18.15 6.7
1.5E+009 1692158 94.12 11.45 6.05
1.5E+008 67315 38.14 30.1 21.8
55366244 19358 28.86 9.45 0.6
48602699 18167 30.84 19.65 -14.2
66677000 22174 27.82 16.35 -2.55
99946357 56836 47.47 7.8 4
93022213 44662 39.82 13.9 7.6
50613158 30727 49.63 7.55 4.15
2.2E+008 158682 59.27 14.7 2.5
2.3E+008 183637 65.06 21.1 -17.2
64056266 21600 27.89 10.65 0.9
48268924 20039 34.34 7.1 2.9
56639639 25161 36.66 9.9 1.4
49225485 19495 32.6 11.9 10.15
69952114 36016 42.41 11.35 0.55
53676572 19769 30.16 10.95 8
68641134 37845 44.62 8.65 4.2
1.3E+008 81290 49.39 16.1 -12.85
1.6E+008 138229 71.53 14 1
1.2E+008 76620 52.78 12.3 4.1
1.2E+008 63853 41.98 16.05 -6.75
1.3E+008 54976 33.5 15.65 -7.25
1.6E+008 64537 32.08 36.95 -18.25
84357329 26541 26.34 25.3 -10.1
1.2E+008 38059 26.66 14.05 4
1.6E+008 39886 20.9 16.75 4
1.1E+008 34975 26.92 13.65 4.55
1.6E+008 35698 19.03 20.9 -1.8
2.4E+008 75708 26.24 20.5 -8.1
91988118 25371 22.92 18 6.2
1.8E+008 72445 33.56 24.95 -17.3
1.1E+008 47415 36.02 7 -0.85
96288914 37096 32.43 10.15 1.15
1.3E+008 53780 34.27 16.5 9.9
1.9E+008 66915 29.99 27.05 -16.75
1.2E+008 54573 37.03 11 -5.4
2.0E+008 109416 46.28 13.5 3.45
3.8E+008 40542 8.86 10.15 -3.4
1.3E+008 38312 24.85 12.5 1.25
2.1E+008 87457 34.52 19.85 -3
1.5E+008 59880 34.62 15.9 -5.15
2.2E+008 71229 27.08 18.65 -3.9
2.7E+008 139186 44.28 30.7 -15
4.3E+008 382736 76.92 31.9 -17.65
1.3E+008 34341 23.99 17.9 -5.55
3.4E+008 115128 30.45 39.25 -30.5
1.8E+008 53562 26.67 23.1 2.6
1.8E+008 53314 27.25 32.15 -16.25
1.3E+008 30100 21.7 14.3 4.65
2.3E+008 56181 22 34 12.3
2.7E+008 49139 15.74 58.9 33
2.0E+008 67193 29.34 19.45 9.65
97844450 28458 24.66 20.35 6.75
1.2E+008 53249 38.83 22 10.6
72754975 16688 19.07 14.65 -0.85
1.0E+008 22448 17.94 23.5 -16.2
3.7E+008 154105 34.7 39.95 31
65243719 16759 20.66 12.2 -3.95
17953130 13837 62.46 5.55 0.05
69863096 18559 21.46 16.35 5.9
78560525 29217 29.66 15.25 -8.5
1.0E+008 32297 26.06 14.55 0.6
1.6E+008 85654 41.71 14.25 4.85
1.2E+008 46466 31.7 19.6 -5.15
89231463 23072 20.89 16 5.3
1.0E+008 43663 34 26.05 -12.45
1.4E+008 22119 12.48 28.35 9.3
94340723 24115 20.78 16.9 13.3
2.0E+008 71652 28.84 40.7 -34.25
1.9E+008 61322 27.18 36 -23.6
1.5E+008 41064 22.84 15.4 3.15
3.1E+008 71617 19.82 33.6 21
2.5E+008 82813 27.24 29.4 24.2
6.6E+008 162742 19.63 73.55 39.55
1.4E+008 49813 27.4 17.65 -7.9
1.3E+008 33517 20.61 18.5 3.35
2.0E+008 80789 31.3 33.65 -24.85
1.5E+008 45535 24.82 21.45 -2.65
2.3E+008 131753 46.68 19.1 1.75
2.2E+008 89324 33.54 13.9 -5.8
2.4E+008 61482 20.84 25.15 -12.4
2.2E+008 87209 31.86 16.5 2.45
2.7E+008 113114 33.09 23 -9.4
6.4E+008 211631 26.84 30.25 -10.05
4.3E+008 166227 32.07 45 -30.2
1.1E+008 68079 53.17 11.75 -0.85
1.2E+008 94201 67.1 14 -10.85
1.1E+008 56819 44.8 12.2 6.05
1.2E+008 73262 52.47 17.25 -12.2
1.2E+008 60180 45.27 13.45 0.15
1.4E+008 62613 37.72 20.75 -2.8
1.4E+008 73092 45.81 31 20.15
1.6E+008 103208 55.05 21.65 -17.9
71155483 27580 33.17 13.45 -3.75
96126300 33120 29.8 19.45 -4.2
1.2E+008 42036 31.58 22.35 11.4
1.4E+008 63051 38.89 18.95 -6.65
1.7E+008 58759 29.89 18.85 -1.1
1.6E+008 49069 25.64 28.45 12.75
1.8E+008 56794 25.76 44.95 42.1
68933635 21096 24.77 14.75 -2.5
1.1E+008 54802 39.36 18.5 4.8
97520390 30069 25.03 12 10.05
2.2E+008 52279 19.22 27.7 24.25
84822274 22189 20.4 15.8 11.9
41552264 16679 30.6 12 -3.6
1.3E+008 53793 30.97 23.4 14.4
74957078 24702 24.88 15.5 -0.9
65901049 29816 34.55 14.7 -11.35
1.1E+008 66674 47.48 16.4 7.7
54067196 15745 22.28 16.65 -8.65
87910798 41358 36.51 23.55 -15.1
39819690 15393 30.45 10.05 2.7
93575385 48032 40.6 19.6 4.45
61789604 16319 20.68 17.45 7.7
2.1E+008 78490 28.33 32.35 29.3
60152066 23300 28.92 10.45 2.7
1.3E+008 87176 51.24 11 -7.8
43055816 17875 31.2 11.75 -1.45
99257864 54961 41.28 11.65 -8.1
48345197 11488 17.55 11.7 -2.75
50813246 32361 47.28 8.5 1.3
65793353 29381 33.24 15.9 -6.35
58165630 40932 52.01 13.9 2.2
88164262 32721 27.43 24 -6.35
1.0E+008 36106 25.96 31.45 16.45
1.4E+008 31690 16.61 26.85 -1.05
2.5E+008 233145 67.39 21.5 -6.5
1.5E+008 39724 19.71 23.4 -10
1.2E+008 77215 47.28 29.2 9.3
84372760 52114 43.78 10.35 2.2
35491122 15376 30.59 16.9 6.35
1.3E+008 95353 49.65 12.65 8.95
57315483 24488 29.12 9.9 -7.2
2.1E+008 123865 39.68 23.75 16.25
2.9E+008 227856 51.22 28.7 14.65
72777809 32630 28.43 13.9 5.4
56559386 27358 30.57 10 5.65
53107557 33277 39.43 11.7 -4.9
42609191 20981 31.16 8.5 0.45
71641394 15500 13.66 15.95 -10.85
1.1E+008 79555 45.38 15.05 5
77592358 32456 26.79 18 -10.95
1.2E+008 54422 29.15 15.5 2.9
1.3E+008 68900 32.68 21.1 18.55
1.4E+008 63430 29.34 14.85 -3.4
1.5E+008 92638 38.52 16.25 12.7
95824095 40261 25.75 13.9 -3.5
1.3E+008 56102 27 12.35 6.25
78431611 36558 27.96 9.1 0.25
1.0E+008 51089 29.48 15.6 -12.15
98164381 83484 50.86 9.05 -0.15
68809560 31595 27.52 13.15 -5.25
67956822 43645 38.65 8.25 1.15
77640300 55342 42.86 18 -14.75
1.8E+008 95900 31.29 22.8 12.4
2.1E+008 198039 54.3 9.4 0.6
3.1E+008 417827 80.14 18.15 -14.1
99920680 59022 34.98 12.8 -2.75
3.0E+008 287159 57.12 21.25 -10.6
84873370 74869 51.49 6.25 -0.25
1.4E+008 100887 41.03 14.75 -2.9
1.4E+008 108213 44.99 10.8 -7.85
2.9E+008 281642 56.59 18.2 2.3
2.5E+008 180560 42.7 47.15 -29.4
1.1E+008 46697 25.45 22.75 -16.8
91304063 39997 27.31 15.5 2
82855814 40626 30.03 12.45 -8.55
99690097 52108 32.02 15.15 -6.05
1.4E+008 127038 55.53 16.95 -11.8
64718181 25855 24.95 11.45 -0.8
36527585 24605 42.2 8.65 -7.3
74980335 58922 49.8 12.8 6.45
39778002 17075 26.84 8.9 -4.65
47104959 14384 19.17 11.4 1.3
61127634 30054 31.15 12.65 -5
1.1E+008 52563 31.16 13.1 -2.4
1.2E+008 69582 37.23 11.05 1.35
1.4E+008 85859 39.91 14.75 7.3
53321708 22629 26.5 11.1 -6.2
1.4E+008 71262 32.81 14.9 6.1
61513612 36810 37.1 6.5 -0.55
55018716 29058 32.95 9.8 -6.75
75994183 46713 38.25 10.55 6.3
90992602 39719 26.92 11 -5.4
2.4E+008 250885 65.52 18.7 -13.7
2.4E+008 97218 25.55 16.2 9.75
4.6E+008 220693 29.81 31.6 -14.35
7.0E+008 297742 13.15 39.75 27.9
2.6E+008 145012 16.56 25 5.25
1.7E+008 102856 35.2 14 -9.1
94077245 50104 30.87 7.1 -1.25
1.7E+008 108056 36.32 11.5 3.3
71781721 30242 24.22 6.3 -0.15
68752002 47082 39.11 8.7 7.35
78861168 50800 36.31 10.7 -1.5
1.5E+008 131231 49.36 17.2 -9.8
1.2E+008 106917 52.71 20.4 -15.95
47472710 26086 31.89 11.5 -1.3
50699467 33300 38.24 8.3 -2.1
2984011 2364 46.31 5.5 -0.65
57677949 40388 40.86 13.1 -10.6
60513602 38022 37.18 12.7 5.3
60214227 38829 37.7 9.15 5
83935475 38725 26.74 15 -6.7
2.6E+008 96642 21.45 31.2 10.3
3.7E+008 221631 34.95 44.4 -35.6
1.2E+008 52920 26.36 24 21
1.6E+008 151278 53.52 17.1 -14.65
95749073 66894 41.92 18 -15
1.1E+008 88485 51.35 17.5 -11.8
1.1E+008 109617 64.57 10.95 -2
40052777 21614 33.66 6 -3.55
78742767 32554 25.72 12.05 -6.4
79558739 49975 39.95 30.45 -21.1
77630421 41633 34.32 14.9 12.7
91005211 47590 32.85 11.35 4.85
2.1E+008 222096 65.75 10.05 -2.45
46779820 27232 36.06 9.5 5.35
1.2E+008 120260 59.36 11.4 -7.7
74866178 32889 27.4 10.65 -2.05
2.3E+008 269632 71.51 13.6 11.6
34686538 17864 31.36 6.85 1.5
51466006 14062 16.57 13 -8.95
1.4E+008 64604 29.15 20.7 -13.05
1.9E+008 78564 24.88 13.45 -0.25
52621376 30129 35.13 9.45 -4.95
77399377 39421 31.37 17.5 -6.65
1.2E+008 105288 53.8 10.85 6.4
1.9E+008 190192 61.18 15.85 12.75
77918868 64922 48.71 11.7 -5.55
46325990 27797 35.28 12.4 -5.75
31796854 15520 28.8 8.75 -4.75
39268694 25111 38.1 10.2 0.2
75522434 43278 33.7 13.75 -6.85
74726614 22944 18.09 14.2 0.8
1.5E+008 141195 56.97 21.8 1.7
77386732 45907 34.97 23.45 -19.05
77621924 37240 29 18.3 -2.55
54916678 22036 24.31 14.85 -5.2
1.4E+008 123987 55.64 13.2 8.8
1.0E+008 64609 37.38 23.15 15.45
51214882 31389 35.71 14.8 -10.1
31671132 18258 34.04 13.25 -10.4
29020440 14079 28.94 10.1 -0.85
46740342 26431 33.66 16 -11.75
70686865 73121 62.87 9 -1.35
23696621 14737 37.41 8.85 1.1
50814037 22638 26.99 18.75 -7.55
1.1E+008 117733 62.95 11.3 0.7
97898874 94010 57.92 10.5 4.5
1.3E+008 95267 43.27 11.15 1.85
87729893 61609 41.82 9.7 2.75
67999792 44424 38.36 11.2 2.15
69138298 54045 45 11.55 5.95
75453406 51694 39.66 14 -1.9
52858419 58558 63.24 6.1 4.4
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 471.25 475 467.55 471.35 471.0936 354332 5585
29-Dec-16 464.9 472.4 459.35 470.75 465.6596 217985 3336
28-Dec-16 467 467.85 462 463.15 464.0756 209087 4215
27-Dec-16 459.05 467.9 457.6 466.5 462.4259 232275 3724
26-Dec-16 464.25 464.55 455.8 458.3 458.9903 228994 4278
23-Dec-16 466.4 468.3 460 466.15 464.3994 365965 3959
22-Dec-16 468.8 472.9 465.25 469.65 469.1232 389861 7074
21-Dec-16 472.8 474.85 467.5 468.75 470.0127 199870 3117
20-Dec-16 472.55 475 469.5 472.8 472.3581 241810 4058
19-Dec-16 471 478.15 465.8 471.7 472.8802 342015 6106
16-Dec-16 464.05 475 464.05 472.5 471.6165 511544 8767
15-Dec-16 469.05 473.2 462 463.45 466.9789 494308 6939
14-Dec-16 471.95 476.6 462.8 472.6 472.0485 590518 7863
13-Dec-16 476.8 477 461.8 470.35 468.0751 1421583 15743
12-Dec-16 463.5 463.5 451.05 454.55 455.3057 293796 4176
9-Dec-16 462.55 468.4 460.4 464.05 464.6126 366208 5974
8-Dec-16 449 464.8 449 461.3 460.6206 789679 10784
7-Dec-16 440 448.9 439.25 445.25 445.1887 356657 5047
6-Dec-16 440 445.8 438.2 441.35 442.275 389671 5439
5-Dec-16 434.6 441 429 439.6 436.4733 564529 7628
2-Dec-16 445 453.8 431.2 433.05 438.991 1248595 14585
1-Dec-16 458 458.45 446.4 448.15 451.6211 469966 6520
30-Nov-16 460 463.9 455.4 459.35 460.01 399397 9163
29-Nov-16 456.7 465.9 453.35 459.8 460.9834 431420 6989
28-Nov-16 454.8 459.95 451 454.8 456.2612 323531 4243
25-Nov-16 454.9 456 443.65 453.25 450.8308 663499 9949
24-Nov-16 468 468 450 453.05 456.1378 557557 8768
23-Nov-16 467 475 462.1 471.4 469.328 364408 6510
22-Nov-16 463.3 471.15 453.5 464.9 461.7612 406079 6724
21-Nov-16 468.5 472.6 451.55 456.9 459.7591 430117 7202
18-Nov-16 470 473.5 462.1 471 468.1824 426532 6485
17-Nov-16 461 476.2 459.8 472.6 470.4584 1197547 9256
16-Nov-16 467 471.5 450 457.9 461.265 749841 11720
15-Nov-16 485.7 486.7 451.6 457.25 467.1237 1176122 17457
11-Nov-16 529.8 530 505.25 507.4 514.856 517900 8040
10-Nov-16 536.9 549.2 532 534.15 540.8739 648751 10332
9-Nov-16 501 543.4 500 534.4 527.7743 926102 16897
8-Nov-16 517 542.25 516.3 540.2 533.2306 1194742 17749
7-Nov-16 513 520.9 505.5 507.3 512.1982 501442 8182
4-Nov-16 510 515.95 501.85 512.1 509.2902 588198 8757
3-Nov-16 511.7 521.5 506 510.25 513.8808 628245 9722
2-Nov-16 525 526.5 513 514 517.8574 769898 8393
1-Nov-16 533 538.3 525.2 530.95 529.8824 657070 9054
30-Oct-16 537 537 530 532.35 533.4665 60815 1379
28-Oct-16 526 539.15 525.05 535.85 534.6568 459170 7458
27-Oct-16 514 525.65 510.65 521.85 518.0816 925997 14977
26-Oct-16 550.85 550.85 523.95 529.5 535.7489 738437 11814
25-Oct-16 547.7 560.85 547.7 553.1 554.7636 570629 7882
24-Oct-16 545.1 563 543.5 559.1 556.015 545703 8219
21-Oct-16 547.5 550.1 542 544.55 544.0077 301526 5847
20-Oct-16 554 554.4 546.5 547.3 549.3987 425385 5466
19-Oct-16 551.8 554.5 545.1 550.25 549.6944 507103 5833
18-Oct-16 550 555.5 549 553.55 553.0197 321279 4689
17-Oct-16 557.5 558.1 545.2 547.05 550.6532 245365 3793
14-Oct-16 546.9 557.25 546.1 555.45 551.9025 528146 6902
13-Oct-16 558.65 559.4 537.05 544.3 544.1845 893818 7530
10-Oct-16 570.2 571.05 561 562.1 565.222 212406 3766
7-Oct-16 554 567 552.85 565.7 560.8411 836483 9392
6-Oct-16 563 564.2 549 551.25 556.7045 438414 5357
5-Oct-16 555 561.5 549.8 558.1 556.3056 544654 7672
5-Oct-16 555 561.5 549.8 558.1 556.3056 544654 7672
4-Oct-16 547 550.9 541 549.35 545.7003 488446 6015
3-Oct-16 542.9 546.25 539.65 540.7 542.3054 371666 6396
30-Sep-16 525.2 536.6 522.1 534.75 529.377 522539 7881
29-Sep-16 545 546.9 517.2 526.2 531.2557 538737 8711
28-Sep-16 532.1 545.35 531.75 539.85 541.256 831294 6702
27-Sep-16 536.55 542 530.7 531.95 536.3135 514701 7172
26-Sep-16 552 552 533.8 535.55 539.0912 586754 8363
23-Sep-16 560 560 551.5 553.35 554.2711 480870 5937
22-Sep-16 560 562 551.85 558.3 557.5637 450705 6934
21-Sep-16 548.6 556.2 544.5 549.95 551.2865 418133 8740
20-Sep-16 554.5 555.65 545.55 547.6 548.9072 528048 7657
19-Sep-16 553.8 555.45 549.7 553.5 550.7219 1214715 6465
16-Sep-16 560.1 568 546.4 548.9 555.7801 572507 7586
15-Sep-16 561.4 566 555.65 557.25 559.432 371007 5499
14-Sep-16 555.15 565.9 544.3 561.4 550.9016 1262905 10968
12-Sep-16 557.25 559.9 549.45 554.15 554.0508 1073646 12587
9-Sep-16 580 580.1 571.7 573 574.6482 342627 7698
8-Sep-16 589.05 591.35 577.8 584.55 582.5148 512782 8959
7-Sep-16 590 598.6 584.5 587.7 590.2735 2928176 18675
6-Sep-16 555 593.1 555 589.35 576.4304 2529347 19065
2-Sep-16 552 555.5 548.3 549.8 550.5161 1984134 13217
1-Sep-16 540.05 546.7 539.5 543.65 543.4909 1790886 11114
31-Aug-16 529 548.15 529 537.45 540.1598 1887721 20435
30-Aug-16 529.7 530.8 524.05 528.3 526.9553 1408605 8166
29-Aug-16 520 528.05 515.8 524.7 524.308 2203887 22379
26-Aug-16 500.35 515 486.1 503.65 503.2912 1923098 21823
25-Aug-16 498.05 503.1 491.25 493.75 496.9662 351128 5477
24-Aug-16 504.55 505.9 493.8 498 499.0264 664505 7439
23-Aug-16 504.1 508.6 500.35 503.55 503.6548 844672 9293
22-Aug-16 510 513.5 503 503.75 505.3337 849012 5525
19-Aug-16 514 514.8 508.25 510 510.7468 551765 4185
18-Aug-16 512 518 511.1 511.95 513.3667 1011071 5671
17-Aug-16 511.9 514.35 506.4 510.25 510.4525 473514 5960
16-Aug-16 514.7 515 503.2 506.9 506.9778 1046769 8377
12-Aug-16 509.35 518.5 505 515.25 515.479 847928 9553
11-Aug-16 502.4 505 495.45 502.3 500.7283 368498 4477
10-Aug-16 515 516 502.2 503.3 505.5102 741168 8565
9-Aug-16 521 522 509.8 513.7 514.3785 511128 6704
8-Aug-16 517.9 522.2 513.55 513.95 515.4236 773578 4840
5-Aug-16 506 519.3 502.25 516.35 510.6776 612995 8731
4-Aug-16 491 501.8 488.25 500.3 496.8013 716551 10217
3-Aug-16 495.35 499.8 476.25 479.15 486.4699 549891 9445
2-Aug-16 511 511.15 492 493.85 502.5674 374693 5091
1-Aug-16 504 514.85 504 508.1 510.0452 543191 7202
29-Jul-16 507 510.35 501 503 504.7962 344952 5204
28-Jul-16 511 512.05 499.1 505.85 505.5686 319385 4266
27-Jul-16 505 513 505 510.1 509.8646 431415 7859
26-Jul-16 506.6 513.5 501.65 503.15 507.2629 723526 13111
25-Jul-16 506.5 511 503.6 508.9 507.6089 464243 10758
22-Jul-16 495 507.9 493.1 506.4 499.8373 808775 14853
21-Jul-16 498.4 500 489.45 490.65 494.91 559960 7069
20-Jul-16 499 502.05 492.5 493.8 494.4236 1003311 8211
19-Jul-16 494 503.5 493.05 498.15 497.8175 842523 9971
18-Jul-16 496.9 505 490.6 492.65 499.6343 814252 11717
15-Jul-16 481 501.2 480 492.9 494.4984 1387973 14985
14-Jul-16 480 489.05 478.9 485.7 485.9932 571338 8160
13-Jul-16 486 487.85 478.05 479.95 481.0671 526249 7522
12-Jul-16 485 488.65 481.1 484.2 483.7166 1036625 14152
11-Jul-16 471.1 486.4 471.1 484.5 483.273 1514220 17521
8-Jul-16 463.25 467.5 462.9 465.2 465.1996 1440996 12780
7-Jul-16 462.6 465.45 454 455.25 458.6132 653643 7993
5-Jul-16 468.9 468.9 459.4 460.55 462.6165 530451 6010
4-Jul-16 467.9 474.8 467.9 468.9 471.3301 807283 9060
1-Jul-16 463 464.8 455 457.9 458.8341 488359 6363
30-Jun-16 454 461.95 452 459.25 458.9034 912471 13885
29-Jun-16 445.2 449.5 445.2 447.1 447.4726 487858 6789
28-Jun-16 449.9 449.9 438.35 440.35 441.0758 913074 13247
27-Jun-16 451 457.45 443.7 448.6 448.593 1155577 16400
24-Jun-16 439.2 453.45 425 449 438.6481 3569184 54652
23-Jun-16 475.55 489.6 475.55 488 482.9132 1231130 15095
22-Jun-16 483.9 484.7 468.15 472.5 474.0059 754047 10364
21-Jun-16 482.5 486.15 477.25 485 482.5074 604083 10056
20-Jun-16 463.5 483.15 460.4 481.65 473.3297 906766 13352
17-Jun-16 460 464.9 457.4 463.2 461.9815 717575 10965
16-Jun-16 451.5 455 446.25 454 450.8942 608911 9813
15-Jun-16 450 453 447.35 452.2 450.5441 526783 10058
14-Jun-16 448.1 453.75 441.2 448.4 449.2548 1047844 11218
13-Jun-16 450 451 436.9 444.25 442.3628 840975 13505
10-Jun-16 467.9 467.9 455.1 457.2 460.6544 440858 7216
9-Jun-16 467.8 470.25 464.75 466.7 467.3614 473127 9056
8-Jun-16 465 468.7 462.95 466.3 466.687 3469132 9047
7-Jun-16 466.95 467 458.65 463.05 462.364 1169024 12270
 6-Jun-16 457.25 464.9 450.5 460.75 457.0646 608593 9558
3-Jun-16 456.55 461.75 452.3 453.9 456.9674 784791 9758
2-Jun-16 445 460.3 443.95 453.2 455.1327 1105284 16093
1-Jun-16 455.7 458.2 446.25 449.2 452.6173 720409 12075
31-May-16 456.3 463.9 444.15 458.2 454.406 3231089 48511
30-May-16 405.4 421.9 401.6 420.55 414.9722 1171008 19322
27-May-16 400 404.65 395.95 403.5 401.2926 672984 9719
26-May-16 399 401.7 396.85 399.3 399.0841 318249 5850
25-May-16 393.55 399.7 393.55 397 397.2741 507837 9078
24-May-16 384.4 392 382.35 389.25 388.8873 541437 8169
23-May-16 388 389.9 380.55 382.75 385.391 523527 8228
20-May-16 386.25 392.5 383.3 384.55 388.6313 591312 10114
19-May-16 385.25 393.15 383.1 387.7 389.0157 1297826 10449
18-May-16 384 387.4 381.8 385 385.2307 935847 10903
17-May-16 391.5 395 387.3 389.9 391.003 554187 9356
16-May-16 393.8 396.75 389.6 392.55 392.8684 500083 8554
13-May-16 390 393.8 385.85 390 390.0504 803589 10968
12-May-16 384 388.6 380 387.2 385.8423 575091 7772
11-May-16 386 391.9 376.05 380.1 383.3101 1034617 16318
10-May-16 401 401.85 387.2 388.9 391.1454 748851 13961
9-May-16 401 405.25 395.55 403.35 400.8772 749845 11445
6-May-16 390.4 400.65 384.45 398.7 393.0783 567722 8827
5-May-16 383.5 395.95 383.5 391.2 391.335 561389 8909
4-May-16 406.75 406.75 380.5 381.8 388.2371 1148659 14910
3-May-16 411.4 421.85 407.7 409.5 416.3537 1002103 11852
2-May-16 410 410.4 395 407.3 406.8455 310585 5586
29-Apr-16 410.05 413.7 403.5 408.85 408.0889 659186 9204
28-Apr-16 419.8 420.85 409.1 410.9 412.0329 825129 6377
27-Apr-16 419.95 425 414.75 418.6 420.1217 370072 6119
26-Apr-16 410 423.5 405.35 419.3 417.2354 523458 10189
25-Apr-16 417.8 418 410 411.35 412.7627 252540 4706
22-Apr-16 411.45 419.9 408.3 416.95 416.2484 491312 9186
21-Apr-16 408.7 417 406.1 411.45 411.87 556856 9108
20-Apr-16 409.7 410.1 401.1 404.05 406.2928 444042 9061
18-Apr-16 408.85 409.45 402.55 407.1 406.3036 288132 5645
13-Apr-16 399.85 411.65 398.3 408.55 407.2099 836729 16520
12-Apr-16 389.4 396.65 387.25 395.1 393.4202 625137 10237
11-Apr-16 373.25 387.2 373.25 385.85 382.1419 505385 8895
8-Apr-16 375.1 379.9 371.3 372.2 374.7213 371753 6001
7-Apr-16 377.2 384.7 370.75 375.1 377.8198 574115 10106
6-Apr-16 374 382.5 372 377.2 378.0805 517434 10286
5-Apr-16 387 387 368.4 370.5 376.5308 402992 7879
4-Apr-16 385.35 390.9 382.75 388.05 387.3262 423075 8866
1-Apr-16 388.4 388.4 377.6 379.55 380.6121 494809 12565
31-Mar-16 389.8 393.5 380.6 386.3 388.8098 655007 11412
30-Mar-16 380.65 392 377.1 388.9 384.3164 808289 11102
29-Mar-16 365.8 378.25 363.2 372.8 372.8159 608217 9221
28-Mar-16 376 376.7 361.65 363.25 366.8297 788572 7801
23-Mar-16 378.7 379.35 374 376.95 376.6967 549063 10172
22-Mar-16 375 381.25 370.55 376.9 376.0361 611954 9595
21-Mar-16 365.65 375.2 365.65 374.55 372.1209 656543 12060
18-Mar-16 362 367.35 362 365.9 365.2099 493650 7205
17-Mar-16 366.05 369.45 358.4 361.05 362.6729 548079 6285
16-Mar-16 360 363.3 353.3 359.85 357.5124 685732 10781
15-Mar-16 368 370.65 359.6 360.65 363.5477 876020 11145
14-Mar-16 359 370.25 359 365.9 366.2654 704934 12484
11-Mar-16 349.4 355.9 345.3 354 350.6222 855759 12033
10-Mar-16 348.4 353.45 342.1 348.4 348.0988 679925 9351
9-Mar-16 343 349 336.4 347.75 343.8747 637221 9431
8-Mar-16 345 353.9 341.45 345.7 347.5511 709068 10082
4-Mar-16 339 348.5 338.45 343.55 344.0166 936761 16131
3-Mar-16 324.1 339.9 321.75 336.35 332.4207 1162610 18455
2-Mar-16 320.5 325.75 314.75 317 320.5073 744856 12614
1-Mar-16 300.3 316.9 300.3 315.3 310.1748 562155 9431
29-Feb-16 302.2 305.55 290.45 300.25 299.7111 1454828 14856
26-Feb-16 303 305.35 297.75 302.2 301.4475 473173 7548
25-Feb-16 308.8 311.35 296 298 302.5543 511217 8709
24-Feb-16 316 316 305.5 306.9 309.2743 507082 8300
23-Feb-16 323.9 324.95 314.7 318.45 318.2233 688142 9200
22-Feb-16 320.5 324.25 314 318.8 318.1884 650200 8995
19-Feb-16 312.1 319.6 311.3 317.5 314.4226 1841342 8592
18-Feb-16 315.15 319 306.6 313.7 313.5161 778426 12267
17-Feb-16 302.75 313.5 298.65 310.1 305.8287 1026716 15298
16-Feb-16 319.5 323.95 299 301 308.8071 1381282 17141
15-Feb-16 299.5 320.65 297.45 316.45 311.0929 1598792 18982
12-Feb-16 281 304.35 272 298.65 290.324 2558034 29523
11-Feb-16 299 299.25 266 275.65 284.0387 1819951 23177
10-Feb-16 310.95 310.95 289 291.85 297.8394 2408421 18951
9-Feb-16 320 322.8 309.25 310.6 314.7164 868666 17766
8-Feb-16 337.85 337.85 322 323.95 328.8642 548566 7542
5-Feb-16 330.55 338.7 327 337.25 333.974 517572 7376
4-Feb-16 325.3 329.1 321.55 325.95 325.461 632649 7698
3-Feb-16 328 328 317.25 320.5 320.9251 952385 9864
2-Feb-16 343.1 344.6 328.1 329.7 335.8097 758548 9555
1-Feb-16 340 342.2 332.6 338.35 337.5894 445119 6524
29-Jan-16 333.7 340.15 324.25 336.7 333.9952 673057 10471
28-Jan-16 337.9 341.25 332.25 334 336.6424 752855 5775
27-Jan-16 336.55 341 333.35 337.15 337.3881 519337 6612
25-Jan-16 345 345.5 331.65 332.9 339.34 1143028 8400
22-Jan-16 334.05 345.8 331.5 339.35 338.894 621768 8526
21-Jan-16 341.7 344 323.35 329.4 330.3511 1931780 22646
20-Jan-16 350 350 338.75 342.05 342.1468 852451 9959
19-Jan-16 343 356.55 342.05 354.05 352.0997 702409 8148
18-Jan-16 339 343.2 334.85 341.4 340.0368 667309 6765
15-Jan-16 354 354 339.5 341.55 346.1751 1047517 11590
14-Jan-16 357 358.8 346.85 354.85 353.5543 1174004 13205
 13-Jan-16 359.1 369.7 356.25 364.45 361.8125 1176380 13616
12-Jan-16 362 364.45 352.25 355.05 356.0188 733232 10725
11-Jan-16 350 364.5 341.8 360.65 358.2936 1186336 14636
8-Jan-16 346.9 355.9 345.3 353.45 352.3803 1097561 10729
7-Jan-16 356.5 359.85 338.4 343.2 347.5655 1142537 16857
6-Jan-16 378 378 364.6 365.7 369.9988 677259 10175
5-Jan-16 380.3 382.5 373.1 374.65 377.2284 473686 8004
4-Jan-16 400 400 375.3 377.15 383.6435 771279 11182
1-Jan-16 393.8 402.9 391.3 401.65 398.4273 394262 5930
31-Dec-15 394.4 395.9 389.3 391.25 392.1176 219445 3360
30-Dec-15 394 394.9 390.6 393.5 393.2143 176897 3343
29-Dec-15 393.05 397.65 388.6 390.85 392.6815 442523 6432
28-Dec-15 384 394.35 383 393.25 391.0755 458236 7024
24-Dec-15 380 384.7 378.15 382.4 382.3835 257472 4144
23-Dec-15 378.5 380.9 377.6 378.6 379.1842 244870 3550
22-Dec-15 381.9 382.9 377 377.85 380.0904 352050 4539
21-Dec-15 378.7 382.4 377.9 380.3 379.6079 302957 4722
18-Dec-15 382.9 384.75 376.85 378.2 380.8736 418092 6629
17-Dec-15 384.3 387.2 376.25 382.85 381.4835 576998 8726
16-Dec-15 378 384.9 373 380.6 380.6576 1274754 13891
15-Dec-15 372 380.65 365.1 379.3 373.3789 681043 9958
14-Dec-15 370 373 360.5 371.7 368.0939 941674 12346
11-Dec-15 391 392.8 375.3 377.95 384.138 803532 9152
10-Dec-15 400.6 401 385.6 389.3 390.7126 672785 9658
9-Dec-15 402.4 404.85 392.85 393.95 397.9289 470588 7449
8-Dec-15 397 406.75 396 401.9 404.0324 524482 7492
7-Dec-15 403.8 403.8 395.8 398.95 399.1979 580867 9385
4-Dec-15 402 411.5 399 399.9 406.3061 911789 10288
3-Dec-15 408 411.95 404.45 405.4 407.3555 444875 7869
2-Dec-15 416 418.8 410.9 412.7 415.2496 552109 8354
1-Dec-15 425.5 427.1 416.1 417.4 420.4477 403296 7483
30-Nov-15 421 429.8 418 423.35 424.9826 525219 8235
27-Nov-15 424.2 431.9 416.5 417.55 424.4835 789848 11291
26-Nov-15 404 424.95 403.6 423.15 415.3307 730331 12967
24-Nov-15 399 406.15 397.1 401.05 401.0499 398909 7128
23-Nov-15 401.05 404.4 396.5 401.85 400.9192 429808 6993
20-Nov-15 407.25 410.5 401.7 402.85 406.0211 389728 6641
19-Nov-15 410.2 410.2 403.5 407.15 407.2126 378083 6051
18-Nov-15 408.2 413.25 403.5 405.45 408.4577 477119 7164
17-Nov-15 402.9 410.35 398.7 407.3 405.6829 504894 7619
16-Nov-15 400.9 404.3 394.25 400.2 399.0081 668483 8052
13-Nov-15 409 417.25 401.2 402.85 406.4411 696807 9095
11-Nov-15 408.8 414.3 408.8 411.75 411.8326 160287 2857
10-Nov-15 407.9 417.2 402.5 408.35 412.3002 929627 13195
9-Nov-15 372 413 372 411.65 403.4602 1750497 22555
6-Nov-15 400.7 404.1 392.6 396.25 398.3821 749712 11811
5-Nov-15 403.45 412.8 401.4 403.8 406.7999 1327802 14810
4-Nov-15 389 407.2 389 405.05 403.167 1273621 22511
 3-Nov-15 391.5 391.5 381 382.05 384.9232 408769 6563
2-Nov-15 387 392 384.1 387.2 388.6672 287229 5456
30-Oct-15 389.95 390.5 383.55 384.45 386.3288 400209 6235
29-Oct-15 387.25 396.9 384.2 391.25 391.9111 783575 13652
28-Oct-15 383.8 390.6 382.85 386 386.4659 556050 7141
27-Oct-15 384.1 386.5 382 383.15 384.5026 293826 4096
26-Oct-15 385.7 390 383.25 384.6 386.1824 496579 5488
23-Oct-15 383.5 388.5 382 382.95 384.9355 447452 5897
21-Oct-15 381 386.4 378.8 381.2 382.6191 761582 9451
20-Oct-15 379.9 395.2 377.5 383 388.0532 1143453 16350
19-Oct-15 384 384 376.6 378.5 379.5362 663494 11029
16-Oct-15 389 391.05 381.3 386.2 386.2762 1120269 19300
15-Oct-15 355 383.7 355 380.7 373.7766 1769801 25301
14-Oct-15 360 360 351 352.3 355.0242 582710 9132
13-Oct-15 361.65 365.5 355.1 360.95 359.8307 837374 10143
12-Oct-15 357 367 356.6 362.4 362.9851 1283160 13943
9-Oct-15 345 358 341.15 355.9 350.4188 1632474 19734
8-Oct-15 342.9 347.25 341.55 342.85 343.8307 806398 10498
7-Oct-15 333.9 344.95 329.15 341.2 340.677 1626789 23036
6-Oct-15 320 334.9 320 333.5 328.7732 1404644 24883
5-Oct-15 301.9 322 301.7 315.2 315.6194 1189578 17744
1-Oct-15 300.1 301 291.75 297 295.6056 691406 9522
30-Sep-15 290 299.6 288.15 298.45 295.3536 893665 12525
29-Sep-15 280.1 294.75 279.15 288.65 285.8276 1559041 19526
28-Sep-15 305 305 283.8 285.25 292.2406 1391573 20850
24-Sep-15 312 312 302 303.65 307.1862 773064 10749
23-Sep-15 312 312.5 306.5 310.2 310.0462 1033490 11848
22-Sep-15 331.9 333.7 314.1 315.65 323.3095 918926 11229
21-Sep-15 326.8 334.8 326 331.6 331.9458 529506 6715
18-Sep-15 330 333.75 324.5 328.4 325.4342 47021412 44515
16-Sep-15 338.7 340.25 332.5 337.9 336.9178 429270 6250
15-Sep-15 347 347 332.55 333.95 337.2412 846472 10158
14-Sep-15 348.9 351.2 342.75 346.75 347.5592 458738 8409
11-Sep-15 354.8 359 342.6 345.55 350.2668 1755558 18394
10-Sep-15 340 356.5 331.45 354.25 347.7267 1006749 14101
9-Sep-15 335.05 350.35 333.65 344.9 342.157 913897 11930
8-Sep-15 327.9 333.5 317 331.7 326.7985 761849 9917
7-Sep-15 328.8 332.75 320.5 323.6 325.8942 817325 9573
4-Sep-15 331 331 316.4 322.85 321.3687 720284 10653
3-Sep-15 329.7 339.7 327 333.35 334.7098 799404 10165
2-Sep-15 329.45 332.75 321.5 325.35 325.7498 1260063 15748
1-Sep-15 335.15 339.4 324.75 329.6 333.1729 1101980 11274
31-Aug-15 341 348.6 332.65 340.15 339.9155 831850 10223
28-Aug-15 340.55 343 335.5 340.4 338.4552 1058627 11484
27-Aug-15 338 342.25 328.25 334.7 335.7883 1170291 17256
26-Aug-15 324.9 341.6 318.7 336.8 333.7283 1644923 15665
25-Aug-15 308.05 332 306.25 329.2 318.243 1097298 13827
24-Aug-15 313.9 318.8 304.1 309.7 312.2299 2555987 24392
21-Aug-15 340 340 328 332.75 330.9197 1340816 12187
20-Aug-15 350 350 341 342.1 343.6593 1287527 14701
19-Aug-15 350 355 344.35 351.1 351.3533 1129802 9743
18-Aug-15 357 358.35 348.7 349.7 352.2304 598845 9066
17-Aug-15 355 362 345.75 355.95 354.0464 656186 9396
14-Aug-15 352.95 359.5 345.25 355.35 352.4261 1059698 11523
13-Aug-15 358 360.95 348.25 349.4 352.6323 2056325 16538
12-Aug-15 367 367 353.7 355.3 357.8794 1575358 14695
11-Aug-15 387.2 387.8 367.5 369.8 375.0372 2528536 17678
10-Aug-15 384 395.6 382.2 385.85 389.2093 1575697 18759
7-Aug-15 384 395.5 382 392.55 389.606 1026890 15105
6-Aug-15 377 384.5 373.5 382.9 378.7654 1254818 16421
5-Aug-15 379 388.35 375 376.75 381.9952 1520128 13653
4-Aug-15 386 390 378.05 380.95 382.0913 1054325 12309
3-Aug-15 385 394.55 381.6 388.15 389.9701 1032587 8389
31-Jul-15 380.8 390.4 380.4 384.35 384.9655 565460 7718
30-Jul-15 380.05 382.65 377 377.8 378.6146 1075274 8579
29-Jul-15 374 379.3 372.9 376.25 375.3376 800284 9805
28-Jul-15 374.8 375.1 366.25 370.45 369.8774 967669 16197
27-Jul-15 390 390 373.05 377.6 378.1435 1241835 15066
24-Jul-15 397.95 399.6 390 391.15 394.4194 815462 9304
23-Jul-15 389.55 403.1 385 401.35 395.5204 1016330 14602
22-Jul-15 390 392.5 385 389.25 389.8054 398274 6773
21-Jul-15 392 395.5 386.3 389.75 390.2097 949851 9837
20-Jul-15 399.9 401.85 390.1 391.2 393.9525 576495 8474
17-Jul-15 397 403.35 390.75 398.75 397.0571 594386 10956
16-Jul-15 396 398.55 392.6 395.1 395.1772 428095 7315
15-Jul-15 387.5 395 382.9 394.3 390.7346 731813 13245
14-Jul-15 403 403 381.15 385.75 390.8354 1094452 20521
13-Jul-15 406.6 406.6 397.3 402.25 402.4328 498863 8346
10-Jul-15 399 406.1 398.3 401.95 401.2866 1056876 9726
9-Jul-15 401.5 403.6 394.25 398.15 398.0316 836490 12732
8-Jul-15 425.5 425.5 400 405.15 408.5922 1574963 23823
7-Jul-15 435 438 428.05 431.8 431.5504 620546 8920
6-Jul-15 428 433.25 420.8 432 426.577 407708 6876
3-Jul-15 437 437 430.5 433.35 433.3459 272941 3762
2-Jul-15 446.2 446.2 435.25 436.6 439.5106 411964 8251
1-Jul-15 436.95 447.4 431.75 444.8 440.5486 655364 8666
30-Jun-15 428.3 439.9 423 434.55 428.186 614222 6714
29-Jun-15 430 432.5 419 428.85 426.4249 589716 7647
26-Jun-15 435.4 439.4 431.7 437.9 436.125 485262 6332
25-Jun-15 432 438.2 429.45 434.4 433.8426 519951 7693
24-Jun-15 436.5 438.6 428.4 432.25 434.8233 783754 6567
23-Jun-15 443.5 447.3 435.2 436.15 440.1739 501375 6970
22-Jun-15 436.1 444 435.25 440.15 440.6357 336115 5540
19-Jun-15 445.45 445.45 431.7 432.9 436.9796 431115 7137
18-Jun-15 435 447.2 431.9 445.45 442.6554 457739 9724
17-Jun-15 436.5 437.5 426.75 433.7 432.533 688266 7749
 16-Jun-15 427 435.5 421.55 431.75 426.3582 409183 6509
15-Jun-15 426.5 427.8 418.45 426.2 423.6411 492145 6139
12-Jun-15 426.55 431 418 421.6 422.0395 846343 10329
11-Jun-15 447.6 449 428.65 430.35 434.0731 1286814 11524
10-Jun-15 440.5 449.3 436.05 446.45 445.8536 531145 5751
9-Jun-15 431.8 443.8 431.8 440.3 436.9987 1137474 9745
8-Jun-15 437 437 429.2 435.7 432.8331 691798 7878
5-Jun-15 446.9 448.65 439.25 442.6 443.8438 1375054 14458
4-Jun-15 457.25 457.35 445.5 452.15 449.8454 916304 10932
3-Jun-15 469 469 435.6 457.25 450.2056 928841 18111
2-Jun-15 474 478.2 465.2 467.2 469.145 1010956 13516
1-Jun-15 482.8 483 470.95 472.15 474.6756 476249 9975
29-May-15 483.8 489.9 478.95 481.6 484.368 542751 7768
28-May-15 474.7 486.8 472.75 483.55 481.4766 568525 10234
27-May-15 472.35 474.75 463.9 471.65 470.5689 1366216 21627
26-May-15 504.1 505.5 493.7 497.1 497.726 920176 14088
25-May-15 513.9 514.5 503.1 505.2 507.6765 406186 4823
22-May-15 512 516.9 510.25 514.55 514.8357 478088 4416
21-May-15 506.05 512.6 506 511.2 510.5675 363348 4676
20-May-15 512.8 514 503.65 505.5 507.2672 420167 6243
19-May-15 519 519 508.95 510.1 514.7338 799292 9477
18-May-15 517.9 524.3 510.3 520.25 516.8377 269494 4846
15-May-15 518.1 524.35 517.4 519.45 519.729 1492573 5385
14-May-15 524.9 524.9 510.7 516.4 514.032 374763 5597
13-May-15 515 525.4 506.6 519.55 514.3362 444514 7756
12-May-15 526 526 511.25 513.75 514.9176 663955 9751
11-May-15 522 530.95 517 529.65 524.0712 324619 8148
8-May-15 497 515.5 497 513.5 510.1257 430867 23005
7-May-15 494.95 502.45 482.6 488.2 494.0251 341716 15402
6-May-15 510 510 496 497.65 501.0131 382778 16480
5-May-15 510 515.65 506.15 509.9 510.6908 287641 13097
4-May-15 513.4 516.15 498 506.7 504.599 383894 16869
30-Apr-15 517 520.6 506.95 508.45 511.7034 411201 11466
29-Apr-15 527 527.35 517.1 519.95 521.3379 381799 9832
28-Apr-15 518.2 534 518.2 529.85 527.4446 280309 11424
27-Apr-15 519 522.65 513.75 517.3 519.0619 217763 7921
24-Apr-15 513.1 519.6 508.75 515.3 514.3243 531681 10528
23-Apr-15 524.65 527.6 508.4 511.6 517.6714 363162 13774
22-Apr-15 528 528.75 510.85 523.3 521.4558 391165 12070
21-Apr-15 535 537.9 523.4 527.1 531.5158 222738 7451
20-Apr-15 543.9 543.9 521.5 533.25 530.0548 326886 14098
17-Apr-15 541 544.45 533 535.2 539.3045 219889 11273
16-Apr-15 543.6 550.8 534.45 540.4 542.8367 356752 17122
15-Apr-15 552.8 553 538 540.3 544.808 840728 14609
13-Apr-15 562 563 552.6 555.9 555.7918 239876 8457
10-Apr-15 558.65 568.8 555.55 561.85 561.8141 196881 7397
9-Apr-15 565 565 552.3 559.35 557.2844 1518605 12549
8-Apr-15 564 568.8 558.7 561.55 564.1774 293469 9451
 7-Apr-15 569 570.3 553.8 560.05 560.1183 305955 8876
6-Apr-15 558 573.15 558 567.55 568.9521 373212 13769
1-Apr-15 550 567 547.8 564.55 560.3192 465374 10645
31-Mar-15 540.4 559.4 538 549.95 550.2693 322938 11598
30-Mar-15 539 543 531.8 539.95 537.8389 595371 10465
27-Mar-15 528.9 538 518.55 535.75 530.2386 321322 12308
26-Mar-15 535 538.6 522.55 526.15 533.019 369037 11795
25-Mar-15 537 545.4 533.5 541.2 539.3195 449052 17606
24-Mar-15 551 552.4 528.5 532.9 541.945 310787 11657
23-Mar-15 548.15 557.4 547.85 550.9 552.1824 185040 8522
20-Mar-15 549.1 550 541 547.6 545.8889 235677 10453
19-Mar-15 565 568.7 551 553.3 560.4288 199095 8161
18-Mar-15 572 572 556.6 560.1 561.521 303118 9581
17-Mar-15 565 578.5 562.5 571.55 570.8908 360478 13191
16-Mar-15 558.05 565.65 555.2 557.8 559.2666 126316 5467
13-Mar-15 566 566.1 554.5 557.05 559.2369 184485 7723
12-Mar-15 555 566.5 554.8 564.05 562.8373 229643 12272
11-Mar-15 562 565 548.5 551.1 554.6627 267907 12423
10-Mar-15 567.8 572.45 559 560.15 563.8335 276678 11968
9-Mar-15 570 573 562.45 564.25 566.8254 277802 10253
5-Mar-15 575.15 577.55 568.2 570.65 571.6162 251119 9387
4-Mar-15 583.9 592 571 573.85 582.4881 522186 17045
3-Mar-15 583.45 583.45 572.5 574.6 575.2417 254656 8744
2-Mar-15 598 600.5 573.7 584.15 583.931 499629 19522
28-Feb-15 576.25 599.15 564.6 593.65 581.1253 657330 24669
27-Feb-15 568 581 563.9 575.5 574.0282 222785 8569
26-Feb-15 569.5 572.3 558.2 560.2 564.7007 228854 11683
25-Feb-15 568.9 575.3 564.45 567.35 570.2214 155091 7674
24-Feb-15 575 578 560.2 565.05 565.6025 236781 8459
23-Feb-15 579.1 584.2 571 573.95 579.7474 506232 10599
20-Feb-15 580 584.4 573 578.8 579.0728 319519 12651
19-Feb-15 584 592.5 572.75 576.7 580.9707 488756 17881
18-Feb-15 573.5 585.75 561 583.1 577.971 587563 14580
16-Feb-15 565.5 580.45 565.5 573.95 575.3318 277527 10996
13-Feb-15 564.2 567.3 555.85 565.65 562.6165 231930 7695
12-Feb-15 562 565.75 553 562.6 560.3109 233909 9068
11-Feb-15 568 570.5 554 559.25 559.3059 243487 8845
10-Feb-15 544 567.8 542.6 564.35 556.8031 436699 15007
9-Feb-15 551 554.2 541.1 542.6 547.5402 332707 10276
6-Feb-15 580 580 552.75 559.75 560.2199 893964 27567
5-Feb-15 589 602.85 582.1 589.55 594.0925 678930 25150
4-Feb-15 606 606.6 588.55 591.85 594.5094 275786 9942
3-Feb-15 597 612.05 595.25 602.05 605.2558 658975 23136
2-Feb-15 585 595.7 581.65 592.3 588.3192 273366 10292
30-Jan-15 601.15 603.95 581.05 584.95 588.2599 387769 18238
29-Jan-15 586.7 601 581 597.5 591.5587 317098 14397
28-Jan-15 600 602.9 587.15 589.15 592.315 435737 14335
27-Jan-15 593.05 608.4 593.05 605.1 601.3511 485638 14979
 23-Jan-15 573.65 590.75 573.5 587.9 582.0079 639606 20102
22-Jan-15 550.55 569 548.75 566.3 561.824 416660 18554
21-Jan-15 556 559.65 546.55 551.4 551.7873 407831 16768
20-Jan-15 536.25 561.6 535.1 559.1 547.6654 571137 19912
19-Jan-15 526 539.7 523.3 538.75 534.3549 368560 12182
16-Jan-15 530 531.5 522.5 525.6 526.3719 277994 10503
15-Jan-15 530 536 523.75 532.45 530.5481 474617 18328
14-Jan-15 520.55 526.65 514.3 520.35 519.719 521222 15327
13-Jan-15 522.3 526 515.6 519.55 520.4378 348572 15820
12-Jan-15 518 524.75 512.1 522.4 518.497 274107 8231
9-Jan-15 518.6 525 516 521.85 520.8006 345099 13660
8-Jan-15 503.35 514.8 501.55 512.2 508.0429 349366 14629
7-Jan-15 496.35 500.7 489.4 494 494.4811 561630 20698
6-Jan-15 514.8 514.8 499 501.1 504.6104 495466 17145
5-Jan-15 511.4 526 507.4 524.1 518.5695 583670 16168
2-Jan-15 496.5 516.9 496.5 511.7 510.4024 299490 11323
1-Jan-15 492.6 499.75 492.6 498.25 496.4318 107485 3623
31-Dec-14 494.55 498.45 491.1 496.1 495.1423 293229 9275
30-Dec-14 498.15 499.7 490.5 493.9 494.1665 193928 5016
29-Dec-14 485.9 497.8 485 494.95 494.9035 280290 9174
26-Dec-14 485.9 487.75 479.5 485.05 482.7926 429757 7609
24-Dec-14 489 492.7 482.7 485.45 487.6788 284745 8122
23-Dec-14 495 501.2 485.6 487.9 492.5102 203041 8336
22-Dec-14 486.1 496.9 481.75 494.3 489.6382 191066 7006
19-Dec-14 489 497.85 484 486 490.9881 361289 11915
18-Dec-14 480.5 489.95 480.5 485.05 484.9681 250190 9639
17-Dec-14 480 485.9 469 475.8 475.4209 662599 13992
16-Dec-14 491 491.4 478.6 481.85 483.8616 331242 13835
15-Dec-14 496 501.85 492.35 493.8 496.6506 239414 7525
12-Dec-14 500.25 507.7 495.5 500 502.6092 341248 9433
11-Dec-14 509.5 512.5 498.2 504 504.8037 433246 11778
10-Dec-14 498 514.75 493 510.8 505.7191 425516 13131
9-Dec-14 515 520.75 501.25 503.1 509.1316 477660 15940
8-Dec-14 524.6 530.45 513.7 515.8 521.7226 279542 8069
5-Dec-14 526 530.75 522.75 524.8 526.1928 194868 5908
4-Dec-14 532 537.05 522 527.9 526.8856 365713 11126
3-Dec-14 536.4 538.6 526.5 528.5 532.222 369066 10620
2-Dec-14 537 537 528.35 529 530.6749 358406 6996
1-Dec-14 538.5 540 530.6 536.15 534.487 324160 11200
28-Nov-14 524 538 521.75 532.95 527.2734 3075549 16463
27-Nov-14 514.9 522.45 511.5 518.55 515.5819 595683 10290
26-Nov-14 521 524.8 515.3 519.75 520.2567 358216 7756
25-Nov-14 528 529 513.35 520.75 520.5079 495541 11385
24-Nov-14 530.65 538.25 525 526.6 529.0773 623982 7178
21-Nov-14 528 539 527.5 530.45 532.1519 519102 10526
20-Nov-14 533.7 533.7 520.35 524.65 522.8312 472596 7928
19-Nov-14 542 544.95 522.55 528.9 532.2067 394783 10338
18-Nov-14 548.95 550.8 540.5 541.3 543.5987 502503 10632
17-Nov-14 518.8 547.35 518.8 545.1 540.6325 885760 19649
14-Nov-14 530 536.45 519.9 523.8 529.1824 386248 10800
13-Nov-14 532.25 535.8 523.85 526.25 527.9922 308315 9090
12-Nov-14 522 536.5 522 530.6 531.3842 308984 9888
11-Nov-14 522 527.85 516.8 521.7 521.2897 362656 7024
10-Nov-14 533.9 534.8 519 521.7 522.6476 406292 6847
7-Nov-14 530 544.2 530 533.75 536.8845 255848 6016
5-Nov-14 530.7 538.4 521.35 534.75 534.9823 601625 17149
3-Nov-14 532 536 526.55 531.15 531.0039 274218 8654
31-Oct-14 526.35 537 521.05 535.65 531.4882 447578 14572
30-Oct-14 521.5 529.9 520.5 526.4 525.7377 281044 7747
29-Oct-14 514.55 526.9 514.55 525.95 522.2649 328016 12609
28-Oct-14 506 511.4 504 508.6 508.4324 189339 5849
27-Oct-14 517.1 518.5 502.1 503.65 506.6105 199566 7209
23-Oct-14 519 521 515 516.95 517.1947 78731 3276
22-Oct-14 508.1 520.5 508.1 519.45 515.4884 395148 16326
21-Oct-14 497.9 503.8 493.75 501.7 500.1879 369591 11881
20-Oct-14 486 497 484.45 494.5 492.3075 381953 12378
17-Oct-14 485.1 485.1 468.15 475.75 476.3962 487488 14799
16-Oct-14 486.8 500.5 481.5 483.8 491.618 345616 9229
14-Oct-14 500 501 486.1 488.2 490.4961 357326 12365
13-Oct-14 490 498.3 480.35 496.35 490.7046 439124 13682
10-Oct-14 515 515 489.8 492.35 497.399 640831 19938
9-Oct-14 516 522 513.5 519.95 517.6547 200083 5816
8-Oct-14 506 512.55 502.1 510 509.2702 228178 6188
7-Oct-14 501.25 516.8 501 504.9 509.4936 390481 9512
1-Oct-14 502.65 507.7 499.3 502.75 504.2915 202385 7294
30-Sep-14 511.5 514.4 501.25 502.75 509.2261 281728 7071
29-Sep-14 510.8 515.4 508 510.75 511.142 232987 8372
26-Sep-14 501 513 492.75 511.45 504.6806 446481 11867
25-Sep-14 515 515 500.2 503.55 507.4353 207154 7052
24-Sep-14 519 519 506.25 512.95 512.941 375771 10943
23-Sep-14 544 544.5 516.3 517.8 527.6396 772075 17024
22-Sep-14 514 542 514 539.4 535.5196 622132 18011
19-Sep-14 526 528.95 516.25 519 524.0924 326616 7682
18-Sep-14 508 527.5 500.95 525.6 518.6286 513102 12850
17-Sep-14 502 509 491.05 506.85 499.9676 309529 8840
16-Sep-14 510 510 495 499.6 503.2149 921286 9191
15-Sep-14 514 515.5 510.25 512.25 512.6558 156482 4685
12-Sep-14 514.5 519.2 514 516.5 516.6265 247561 5371
11-Sep-14 518.1 519.95 510.9 514.1 514.595 341423 10846
10-Sep-14 514.9 520.35 512.5 516.3 517.4118 325436 11024
9-Sep-14 512 518.15 507.9 517.25 514.238 444167 11186
8-Sep-14 510 512 503 510.5 507.4385 594392 9716
5-Sep-14 513 516.5 503.1 506.35 510.9208 594654 12427
4-Sep-14 522.65 522.65 509 512.85 513.1254 333261 10250
3-Sep-14 526 530.5 521.35 522.65 524.445 459373 12665
2-Sep-14 518 520.5 512 516.4 515.9584 258171 7357
 1-Sep-14 526 529.45 517.1 519.85 520.8936 377262 10059
28-Aug-14 523 531 523 524.4 526.9875 396967 12421
27-Aug-14 517.9 524.45 516.7 521.6 520.0977 480298 12427
26-Aug-14 499.95 515.45 497.2 512.9 507.4451 459443 13342
25-Aug-14 515.9 517.9 505.3 508.3 512.75 256704 7787
22-Aug-14 514 520.7 510.5 511.5 514.564 291547 11055
21-Aug-14 515.2 518.1 506.4 512.6 512.682 355392 10638
20-Aug-14 519 521.85 509.25 511.65 515.3593 491836 13049
19-Aug-14 507.9 520.5 505.45 518.75 513.1234 869635 26437
18-Aug-14 488.25 505.7 488.25 503.9 499.1022 815535 20323
14-Aug-14 473.25 485.7 473.25 484.6 481.562 592576 16808
13-Aug-14 475.1 479.7 466.5 472.65 472.7353 545035 15486
12-Aug-14 481.2 484 468.65 473.9 473.9477 1440890 36323
11-Aug-14 440.4 449.1 437.55 447.4 445.0884 521360 15721
8-Aug-14 438 438.1 430.5 433 432.8663 302740 10069
7-Aug-14 450 450 440.1 442.15 444.3 256448 10119
6-Aug-14 454.8 454.8 445.45 447.35 448.7719 271700 8675
5-Aug-14 450.4 458.05 444.55 456.65 452.802 266729 7446
4-Aug-14 441 448 441 446.8 445.532 205630 5665
1-Aug-14 445 455.05 437.55 439.5 451.3802 1702832 16953
31-Jul-14 452.8 454.7 445.05 446.9 449.8428 258479 7685
30-Jul-14 458 458 442.25 451.35 448.2304 318328 9459
28-Jul-14 459.4 470 451.1 453.15 459.8284 341829 10917
25-Jul-14 486.7 486.7 456.2 461.9 466.1164 525474 8987
24-Jul-14 484 487.1 477.25 485.6 482.9979 204716 6156
23-Jul-14 486 488.05 476.5 483.8 483.0088 360225 7320
22-Jul-14 475 487.45 472.4 485.4 481.459 350900 9703
21-Jul-14 477 478.5 470 474.35 473.798 307308 4564
18-Jul-14 472 477.45 466.25 475.2 472.8313 383388 12423
17-Jul-14 466.8 476.95 465.05 474.9 470.7104 396467 7437
16-Jul-14 465.25 471.65 462 470.35 467.5214 333222 10360
15-Jul-14 457.9 465 456.6 463.05 460.4029 500292 7612
14-Jul-14 445 459.7 442.5 456.25 450.4316 265370 7896
11-Jul-14 454 461.3 444 445.5 449.5391 291220 7865
10-Jul-14 460.25 474.8 450.2 452.85 461.0345 444115 12098
9-Jul-14 469.4 469.9 453 456.9 459.347 284961 8821
8-Jul-14 480 484.05 465.5 468.4 476.0396 459669 12196
7-Jul-14 473 479.95 472.2 478.75 476.0977 398818 9883
4-Jul-14 469.35 474.2 466.2 468.45 469.7433 330924 9538
3-Jul-14 456 471.8 456 468.8 468.5304 351145 9116
2-Jul-14 450.15 458.3 445 455 452.5826 648631 16208
1-Jul-14 432 453 432 450.95 445.5457 608859 15913
30-Jun-14 434 435.95 429.1 431.15 433.0523 186383 7892
27-Jun-14 437.7 440.45 430 432.25 434.0443 256677 6958
26-Jun-14 445.4 448.7 436.25 437.95 442.1908 260724 7498
25-Jun-14 441.7 448.6 439.05 443.4 445.1991 321856 8346
24-Jun-14 434.4 445.5 434.4 442.15 440.8797 345412 10346
23-Jun-14 436.7 442.45 431.75 435.55 436.943 234494 7287
 20-Jun-14 442 442.2 433.5 436.85 437.0579 277060 7831
19-Jun-14 437.35 443.6 435 438.45 439.6402 1525065 15619
18-Jun-14 443.9 444.9 430.5 433.85 436.2827 298402 10776
17-Jun-14 432 442.55 427.15 440.65 435.5688 348796 10907
16-Jun-14 436 438 429 430.9 431.8519 263158 7861
13-Jun-14 450 450.55 435.2 437.8 441.6119 299152 8526
12-Jun-14 445.9 451.3 442.25 449.65 447.9023 321089 7899
11-Jun-14 454 454 437.9 445.6 446.4612 496653 12142
10-Jun-14 452.45 454.9 442.4 452.3 449.9748 483495 12216
9-Jun-14 439.6 453 439.2 448.4 447.4281 624834 14444
6-Jun-14 436 440 428.7 438.55 435.6426 655457 15637
5-Jun-14 421.7 436 417 434.8 429.8863 807499 18561
4-Jun-14 424.75 429.1 419.1 421.7 424.4921 413502 10725
3-Jun-14 417 423.85 416.15 420.45 420.8033 427547 11229
2-Jun-14 418 422.5 410.75 421.1 418.908 290578 8227
30-May-14 413.7 421.9 407.05 415.45 416.1088 586552 18835
29-May-14 425 432.65 421.75 423.8 427.194 332885 11011
28-May-14 436.5 436.5 423.5 428.85 428.2451 410916 12950
27-May-14 444 450.9 433.5 436.45 440.1267 320238 11698
26-May-14 437 453.4 436 443.3 444.7213 866198 23481
23-May-14 428.8 439.9 425.15 431.4 432.2908 530932 13072
22-May-14 436 441 428.5 430.4 433.5761 436186 11448
21-May-14 440.5 444.65 434.05 437.1 438.817 352060 11581
20-May-14 445.1 451.75 436.65 439.75 442.2628 492729 13259
19-May-14 454.65 457.8 442.9 444.35 449.966 417408 11290
16-May-14 440 464.2 440 449.8 455.9496 1076935 25425
15-May-14 445 448.75 437.1 439.3 443.0751 357424 10197
14-May-14 440 445.8 434.15 442.4 439.9887 269191 8301
13-May-14 448 455.55 438.6 440.8 448.5993 489435 13601
12-May-14 426.5 446 426.5 445 438.4631 907748 23743
9-May-14 424.25 429 419.4 427.5 425.4322 313018 10942
8-May-14 417.55 424 417.55 422.15 421.4258 161891 6503
7-May-14 419 421.45 415.4 416.5 418.4018 178189 5991
6-May-14 415 421.65 414.5 418.3 418.7676 214680 6949
5-May-14 410 415.75 409 414.25 412.8427 238767 8171
2-May-14 416.2 419.95 411.25 414.7 415.0843 240962 9688
30-Apr-14 412.75 418 404.8 414.45 412.555 323121 9753
29-Apr-14 417.05 419 408.1 409.15 412.5876 220516 7552
28-Apr-14 423.8 423.85 415.1 416.5 418.3287 236972 6977
25-Apr-14 422.25 430.5 422.25 423.8 426.2125 236904 6478
23-Apr-14 431.4 433.4 422.5 425.45 427.0911 256192 9913
22-Apr-14 431 434.6 426.45 429.05 430.1533 358991 7661
21-Apr-14 425 434.5 424.4 431.95 430.2046 344474 9336
17-Apr-14 414 430.25 414 428.65 424.5948 753353 17267
16-Apr-14 412.65 418.8 409.6 411.2 413.1381 353358 11286
15-Apr-14 424.35 428.75 409.7 412.35 414.7347 298937 9471
11-Apr-14 430 437.7 422.1 423.25 429.8659 568879 14704
10-Apr-14 422.05 435 422.05 430.8 431.6587 595914 14651
 9-Apr-14 405.95 423 405.95 421 416.5142 387284 10927
7-Apr-14 404 423.6 400.2 403.25 403.243 413172 5597
4-Apr-14 413.65 413.65 404.5 405.1 406.1996 383816 3957
3-Apr-14 415.05 417.85 406.9 411.25 413.1104 365050 7323
2-Apr-14 406 414.3 405 413.55 411.9399 987732 18424
1-Apr-14 403 405.55 399.7 403 402.3234 534471 6930
31-Mar-14 400 404.25 396.9 398.35 400.0575 292001 5987
28-Mar-14 400 403 395 396.45 397.6201 360608 6367
27-Mar-14 402.35 404.9 394.15 396.85 400.4914 352464 6733
26-Mar-14 393.95 402.8 393.95 401.25 399.9628 495534 9869
25-Mar-14 394 394 387 390.7 390.4748 341316 4874
24-Mar-14 392 394.45 389.35 391.1 392.3166 309280 6279
22-Mar-14 389.55 390 387.45 388.85 388.8838 28923 798
21-Mar-14 381.85 390 381.85 389.15 386.183 357375 7838
20-Mar-14 383.7 385 379.15 380.1 382.0318 280660 5696
19-Mar-14 385 387.55 379.65 384.55 383.9208 574121 10712
18-Mar-14 393 397.3 380.4 381.4 386.7569 538090 11228
14-Mar-14 384 394.5 383 393.3 389.4594 324255 6219
13-Mar-14 393 396.55 385.1 388 392.298 448540 7648
12-Mar-14 397.5 397.6 388 388.75 391.452 381076 6922
11-Mar-14 392.1 404.5 392.1 398.1 399.3995 649114 10241
10-Mar-14 403.75 406.75 393.6 395.9 397.4288 683444 10060
7-Mar-14 407.8 415.75 405.7 409 409.8461 570425 10996
6-Mar-14 411 412 404.5 407.95 407.195 461637 8330
5-Mar-14 415 416.25 407.5 409.8 411.133 304227 6133
4-Mar-14 411.45 420.3 406 412.9 413.1951 451463 8980
3-Mar-14 413.6 414 408.2 410.65 410.9301 511741 7624
28-Feb-14 410 418 404.7 417.05 413.8878 1265906 22689
26-Feb-14 398 402.5 396.1 400.45 399.7053 407022 8193
25-Feb-14 399.3 399.75 393.4 398.6 396.4195 311480 6459
24-Feb-14 396.15 400.55 394.05 396.6 397.2504 448725 7504
21-Feb-14 395 397.6 393 395.95 395.2985 645736 9251
20-Feb-14 391 395 389 391.2 391.3986 576599 8769
19-Feb-14 391.35 392.7 387.6 391.45 389.9688 282682 5673
18-Feb-14 387.65 394.4 385.45 391.45 390.8188 506713 9990
17-Feb-14 390.25 395.45 384.25 386.35 388.3307 794424 13816
14-Feb-14 379.05 389 379.05 388.15 384.4355 793263 13651
13-Feb-14 379.9 383.4 374.7 375.95 379.6093 761620 17917
12-Feb-14 375.5 382.9 374.6 376.05 377.2415 1305142 15472
11-Feb-14 381.25 382.45 370.95 374.3 375.0492 1568786 26042
10-Feb-14 365 367.25 360 364 364.5366 734358 12357
7-Feb-14 359 363.15 356.25 360.9 359.9747 417310 8869
6-Feb-14 353.95 360 349.2 357.65 356.37 1312524 13376
5-Feb-14 342.5 358.5 339.5 355.8 351.6182 1034560 14721
4-Feb-14 331.05 346.9 331.05 345.9 343.1325 1027869 15470
3-Feb-14 348 349.9 335.6 336.6 340.3821 549322 11679
31-Jan-14 360.8 360.8 347.1 349.85 350.6984 637669 13376
30-Jan-14 349.6 366.65 349 361.2 356.4459 539206 9865
29-Jan-14 359.85 362.45 350.45 351.85 357.1641 347632 6438
28-Jan-14 344 359.25 344 356.25 353.766 385568 7235
27-Jan-14 365.8 365.8 345.45 347.8 352.5946 763387 21311
24-Jan-14 380 382 369.25 370.5 372.7111 309970 6967
23-Jan-14 385 389 380.35 383 384.2427 402982 6893
22-Jan-14 381.6 387.2 380.15 385.3 385.2349 431294 5677
21-Jan-14 373.5 387.4 372.3 384.65 383.8665 859338 15560
20-Jan-14 370.6 376.55 370 374.6 373.7211 335142 4888
17-Jan-14 370.5 373.85 367 369.65 371.152 734673 5182
16-Jan-14 379.3 379.5 366.95 369.75 370.2751 415708 7069
15-Jan-14 374 377.75 372.9 376.75 376.0002 420566 6868
14-Jan-14 374.8 375.05 368.4 371.8 371.2422 219515 5390
13-Jan-14 374 379.25 370.5 376.05 373.1135 1304762 19188
10-Jan-14 366.9 370.6 366.1 368.15 368.1106 966440 6011
9-Jan-14 371 372.9 365.05 368.15 367.8176 213460 6247
8-Jan-14 367 371.75 363 370.25 368.6059 397089 7304
7-Jan-14 367 370 363.85 365.3 366.8558 269371 6577
6-Jan-14 366.5 370 364.2 366.85 367.8509 580804 10119
3-Jan-14 368 368 360.05 362.7 362.5991 595689 13433
2-Jan-14 375.05 376 369 371.95 372.7653 370270 4687
1-Jan-14 378.1 378.7 374 374.9 376.6994 178045 3222
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.7E+008 74044 20.9 7.45 0.1
1.0E+008 41076 18.84 13.05 5.85
97032168 42241 20.2 5.85 -3.85
1.1E+008 32245 13.88 10.3 7.45
1.1E+008 51740 22.59 8.75 -5.95
1.7E+008 72810 19.9 8.3 -0.25
1.8E+008 90294 23.16 7.65 0.85
93941438 39773 19.9 7.35 -4.05
1.1E+008 36700 15.18 5.5 0.25
1.6E+008 57892 16.93 12.35 0.7
2.4E+008 121447 23.74 10.95 8.45
2.3E+008 130760 26.45 11.2 -5.6
2.8E+008 111597 18.9 13.8 0.65
6.7E+008 244352 17.19 15.2 -6.45
1.3E+008 60114 20.46 12.45 -8.95
1.7E+008 71544 19.54 8 1.5
3.6E+008 183228 23.2 15.8 12.3
1.6E+008 60148 16.86 9.65 5.25
1.7E+008 60720 15.58 7.6 1.35
2.5E+008 59707 10.58 12 5
5.5E+008 256113 20.51 22.6 -11.95
2.1E+008 136235 28.99 12.05 -9.85
1.8E+008 58033 14.53 8.5 -0.65
2.0E+008 81993 19.01 12.55 3.1
1.5E+008 58619 18.12 8.95 0
3.0E+008 72585 10.94 12.35 -1.65
2.5E+008 162530 29.15 18 -14.95
1.7E+008 69420 19.05 12.9 4.4
1.9E+008 66113 16.28 17.65 1.6
2.0E+008 130862 30.42 21.05 -11.6
2.0E+008 83689 19.62 11.4 1
5.6E+008 643004 53.69 16.4 11.6
3.5E+008 91290 12.17 21.5 -9.1
5.5E+008 334674 28.46 35.1 -28.45
2.7E+008 154089 29.75 24.75 -22.4
3.5E+008 112540 17.35 17.2 -2.75
4.9E+008 94134 10.16 43.4 33.4
6.4E+008 211825 17.73 25.95 23.2
2.6E+008 86145 17.18 15.4 -5.7
3.0E+008 109904 18.68 14.1 2.1
3.2E+008 86899 13.83 15.5 -1.45
4.0E+008 183654 23.85 13.5 -11
3.5E+008 153828 23.41 13.1 -2.05
32442767 21867 35.96 7 -4.65
2.5E+008 96233 20.96 14.1 9.85
4.8E+008 187273 20.22 15 7.85
4.0E+008 245897 33.3 26.9 -21.35
3.2E+008 120947 21.2 13.15 5.4
3.0E+008 130166 23.85 19.5 14
1.6E+008 43926 14.57 8.1 -2.95
2.3E+008 46096 10.84 7.9 -6.7
2.8E+008 120890 23.84 9.4 -1.55
1.8E+008 54062 16.83 6.5 3.55
1.4E+008 73066 29.78 12.9 -10.45
2.9E+008 191993 36.35 11.15 8.55
4.9E+008 530458 59.35 22.35 -14.35
1.2E+008 63864 30.07 10.05 -8.1
4.7E+008 311188 37.2 14.15 11.7
2.4E+008 107427 24.5 15.2 -11.75
3.0E+008 81783 15.02 11.7 3.1
3.0E+008 81783 15.02 11.7 3.1
2.7E+008 87895 17.99 9.9 2.35
2.0E+008 114139 30.71 6.6 -2.2
2.8E+008 60998 11.67 14.5 9.55
2.9E+008 137920 25.6 29.7 -18.8
4.5E+008 395621 47.59 13.6 7.75
2.8E+008 72287 14.04 11.3 -4.6
3.2E+008 258983 44.14 18.2 -16.45
2.7E+008 201352 41.87 8.5 -6.65
2.5E+008 95447 21.18 10.15 -1.7
2.3E+008 90981 21.76 11.7 1.35
2.9E+008 146301 27.71 10.1 -6.9
6.7E+008 862122 70.97 5.75 -0.3
3.2E+008 166813 29.14 21.6 -11.2
2.1E+008 58242 15.7 10.35 -4.15
7.0E+008 669974 53.05 21.6 6.25
5.9E+008 658716 61.35 10.45 -3.1
2.0E+008 97049 28.32 8.4 -7
3.0E+008 136811 26.68 13.55 -4.5
1.7E+009 1777719 60.71 14.1 -2.3
1.5E+009 1368099 54.09 38.1 34.35
1.1E+009 894825 45.1 7.2 -2.2
9.7E+008 743677 41.53 7.2 3.6
1.0E+009 714105 37.83 19.15 8.45
7.4E+008 889682 63.16 6.75 -1.4
1.2E+009 950253 43.12 12.25 4.7
9.7E+008 574205 29.86 28.9 3.3
1.7E+008 90191 25.69 11.85 -4.3
3.3E+008 268168 40.36 12.1 -6.55
4.3E+008 438920 51.96 8.25 -0.55
4.3E+008 549815 64.76 10.5 -6.25
2.8E+008 288057 52.21 6.55 -4
5.2E+008 665769 65.85 6.9 -0.05
2.4E+008 146240 30.88 7.95 -1.65
5.3E+008 564414 53.92 11.8 -7.8
4.4E+008 403450 47.58 13.5 5.9
1.8E+008 124491 33.78 9.55 -0.1
3.7E+008 369100 49.8 13.8 -11.7
2.6E+008 129320 25.3 12.2 -7.3
4.0E+008 562634 72.73 8.65 -3.95
3.1E+008 145413 23.72 17.05 10.35
3.6E+008 190664 26.61 13.55 9.3
2.7E+008 119845 21.79 23.55 -16.2
1.9E+008 83908 22.39 19.15 -17.15
2.8E+008 155358 28.6 10.85 4.1
1.7E+008 96626 28.01 9.35 -4
1.6E+008 70874 22.19 12.95 -5.15
2.2E+008 124111 28.77 8 5.1
3.7E+008 304949 42.15 11.85 -3.45
2.4E+008 140182 30.2 7.4 2.4
4.0E+008 330911 40.92 14.8 11.4
2.8E+008 127304 22.73 10.55 -7.75
5.0E+008 579874 57.8 9.55 -5.2
4.2E+008 186388 22.12 10.45 4.15
4.1E+008 267624 32.87 14.4 -4.25
6.9E+008 511930 36.88 21.2 11.9
2.8E+008 156871 27.46 10.15 5.7
2.5E+008 146190 27.78 9.8 -6.05
5.0E+008 525031 50.65 7.55 -0.8
7.3E+008 804819 53.15 15.3 13.4
6.7E+008 656848 45.58 4.6 1.95
3.0E+008 202245 30.94 11.45 -7.35
2.5E+008 196583 37.06 9.5 -8.35
3.8E+008 313991 38.89 6.9 1
2.2E+008 95575 19.57 9.8 -5.1
4.2E+008 255294 27.98 9.95 5.25
2.2E+008 92327 18.92 4.3 1.9
4.0E+008 207426 22.72 11.55 -9.55
5.2E+008 182863 15.82 13.75 -2.4
1.6E+009 507752 14.23 28.45 9.8
5.9E+008 446069 36.23 14.05 12.45
3.6E+008 174135 23.09 16.55 -11.4
2.9E+008 101313 16.77 8.9 2.5
4.3E+008 230468 25.42 22.75 18.15
3.3E+008 241633 33.67 7.5 3.2
2.7E+008 185869 30.52 8.75 2.5
2.4E+008 183803 34.89 5.65 2.2
4.7E+008 471772 45.02 12.55 0.3
3.7E+008 242717 28.86 14.1 -5.75
2.0E+008 74237 16.84 12.8 -10.7
2.2E+008 73625 15.56 5.5 -1.1
1.6E+009 3078800 88.75 5.75 1.3
5.4E+008 358916 30.7 8.35 -3.9
2.8E+008 102323 16.81 14.4 3.5
3.6E+008 193019 24.59 9.45 -2.65
5.0E+008 178556 16.15 16.35 8.2
3.3E+008 177463 24.63 11.95 -6.5
1.5E+009 478841 14.82 19.75 1.9
4.9E+008 216680 18.5 20.3 15.15
2.7E+008 152259 22.62 8.7 3.5
1.3E+008 82424 25.9 4.85 0.3
2.0E+008 132161 26.02 6.15 3.45
2.1E+008 236433 43.67 9.65 4.85
2.0E+008 117603 22.46 9.35 -5.25
2.3E+008 211230 35.72 9.2 -1.7
5.0E+008 790274 60.89 10.05 2.45
3.6E+008 516632 55.2 5.6 1
2.2E+008 188029 33.93 7.7 -1.6
2.0E+008 133413 26.68 7.15 -1.25
3.1E+008 286073 35.6 7.95 0
2.2E+008 181761 31.61 8.6 3.2
4.0E+008 200371 19.37 15.85 -5.9
2.9E+008 263947 35.25 14.65 -12.1
3.0E+008 243636 32.49 9.7 2.35
2.2E+008 158018 27.83 16.2 8.3
2.2E+008 109510 19.51 12.45 7.7
4.5E+008 431178 37.54 26.25 -24.95
4.2E+008 412379 41.15 14.15 -1.9
1.3E+008 37336 12.02 15.4 -2.7
2.7E+008 142086 21.55 10.2 -1.2
3.4E+008 60346 7.31 11.75 -8.9
1.6E+008 74638 20.17 10.25 -1.35
2.2E+008 101564 19.4 18.15 9.3
1.0E+008 50618 20.04 8 -6.45
2.0E+008 108359 22.06 11.6 5.5
2.3E+008 112578 20.22 10.9 2.75
1.8E+008 96468 21.72 9 -5.65
1.2E+008 66651 23.13 6.9 -1.75
3.4E+008 227737 27.22 13.35 8.7
2.5E+008 113801 18.2 9.4 5.7
1.9E+008 135183 26.75 13.95 12.6
1.4E+008 62745 16.88 8.6 -2.9
2.2E+008 55039 9.59 13.95 -2.1
2.0E+008 85842 16.59 10.5 3.2
1.5E+008 113991 28.29 18.6 -16.5
1.6E+008 88338 20.88 8.15 2.7
1.9E+008 159288 32.19 10.8 -8.85
2.5E+008 120914 18.46 12.9 -3.5
3.1E+008 194909 24.11 14.9 8.25
2.3E+008 129386 21.27 15.05 7
2.9E+008 389784 49.43 15.05 -12.75
2.1E+008 162935 29.68 5.35 -1.75
2.3E+008 97204 15.88 10.7 1.9
2.4E+008 207914 31.67 9.55 8.9
1.8E+008 121361 24.58 5.35 3.9
2.0E+008 242028 44.16 11.05 -5
2.5E+008 104981 15.31 10 -0.15
3.2E+008 426232 48.66 11.05 -7.35
2.6E+008 112153 15.91 11.25 6.9
3.0E+008 191926 22.43 10.6 4.6
2.4E+008 127222 18.71 11.35 0
2.2E+008 94618 14.85 12.6 4.75
2.5E+008 129796 18.31 12.45 0.7
3.2E+008 243910 26.04 10.05 4.55
3.9E+008 213012 18.32 18.15 12.25
2.4E+008 124273 16.68 11 -3.5
1.7E+008 114005 20.28 16.6 15
4.4E+008 512390 35.22 15.1 -1.95
1.4E+008 62541 13.22 7.6 -0.8
1.5E+008 124980 24.45 15.35 -10.8
1.6E+008 79897 15.76 10.5 -9.1
2.2E+008 136485 19.83 10.25 -5.45
2.1E+008 108782 16.73 10.25 -1.7
5.8E+008 1392397 75.62 8.3 5.4
2.4E+008 152277 19.56 12.4 -1.45
3.1E+008 238238 23.2 14.85 7.35
4.3E+008 396037 28.67 24.95 -18.5
5.0E+008 567646 35.5 23.2 16.95
7.4E+008 354941 13.88 32.35 17.65
5.2E+008 557588 30.64 33.25 -23.35
7.2E+008 1473151 61.17 21.95 -19.1
2.7E+008 272738 31.4 13.55 -9.4
1.8E+008 145995 26.61 15.85 -13.9
1.7E+008 91108 17.6 11.7 6.7
2.1E+008 257930 40.77 7.55 0.65
3.1E+008 444252 46.65 10.75 -7.5
2.5E+008 209064 27.56 16.5 -13.4
1.5E+008 62809 14.11 9.6 -1.65
2.2E+008 105068 15.61 15.9 3
2.5E+008 434533 57.72 9 -3.9
1.8E+008 177646 34.21 7.65 0.6
3.9E+008 628689 55 13.85 -12.1
2.1E+008 136905 22.02 14.3 5.3
6.4E+008 711505 36.83 20.65 -12.3
2.9E+008 387520 45.46 11.25 -7.95
2.5E+008 237361 33.79 14.5 11.05
2.3E+008 232951 34.91 8.35 2.4
3.6E+008 429439 41 14.5 -12.45
4.2E+008 267597 22.79 11.95 -2.15
4.3E+008 297216 25.27 13.45 5.35
2.6E+008 201522 27.48 12.2 -6.95
4.3E+008 390042 32.88 22.7 10.65
3.9E+008 451442 41.13 10.6 6.55
4.0E+008 335340 29.35 21.45 -13.3
2.5E+008 258090 38.11 13.4 -12.3
1.8E+008 114095 24.09 9.4 -5.65
3.0E+008 222345 28.83 24.7 -22.85
1.6E+008 66425 16.85 11.6 7.85
86048243 54499 24.83 6.6 -3.15
69558437 44902 25.38 4.3 -0.5
1.7E+008 118461 26.77 9.05 -2.2
1.8E+008 125072 27.29 11.35 9.25
98453039 48833 18.97 6.55 2.4
92850838 69371 28.33 3.3 0.1
1.3E+008 79646 22.62 5.9 -4.05
1.2E+008 45914 15.16 4.5 1.6
1.6E+008 106573 25.49 7.9 -4.7
2.2E+008 123340 21.38 10.95 -1.45
4.9E+008 418769 32.85 11.9 2.6
2.5E+008 119491 17.55 15.55 7.3
3.5E+008 191457 20.33 12.5 1.7
3.1E+008 132368 16.47 17.5 -13.05
2.6E+008 165773 24.64 15.4 -11.3
1.9E+008 12 -8.45
2.1E+008 113692 21.68 10.75 4.9
2.3E+008 172502 29.7 8 -4.85
3.7E+008 423446 46.44 12.5 -2.1
1.8E+008 151257 34 7.5 -2.6
2.3E+008 122099 22.12 7.9 -3.3
1.7E+008 163775 40.61 11 -8.1
2.2E+008 160076 30.48 11.8 2.35
3.4E+008 130627 16.54 15.4 -6.65
3.0E+008 204618 28.02 21.35 19.15
1.6E+008 69847 17.51 9.05 2.05
1.7E+008 65005 15.12 7.9 0.8
1.6E+008 71129 18.25 8.8 -4.4
1.5E+008 99309 26.27 6.7 -3.05
1.9E+008 61331 12.85 9.75 -2.75
2.0E+008 138868 27.5 11.65 4.4
2.7E+008 210936 31.55 10.05 -0.7
2.8E+008 175686 25.21 16.05 -6.15
66011410 45467 28.37 5.5 2.95
3.8E+008 225906 24.3 14.7 0.45
7.1E+008 549577 31.4 41 39.65
3.0E+008 145950 19.47 11.5 -4.45
5.4E+008 586309 44.16 11.4 0.35
5.1E+008 303825 23.86 18.2 16.05
1.6E+008 113596 27.79 10.5 -9.45
1.1E+008 67295 23.43 7.9 0.2
1.5E+008 86871 21.71 6.95 -5.5
3.1E+008 171292 21.86 12.7 4
2.1E+008 238229 42.84 7.75 2.2
1.1E+008 91385 31.1 4.5 -0.95
1.9E+008 155651 31.34 6.75 -1.1
1.7E+008 99025 22.13 6.5 -0.55
2.9E+008 214113 28.11 7.6 0.2
4.4E+008 181583 15.88 17.7 3.1
2.5E+008 126003 18.99 7.4 -5.5
4.3E+008 167594 14.96 9.75 -2.8
6.6E+008 337903 19.09 28.7 25.7
2.1E+008 138895 23.84 9 -7.7
3.0E+008 158596 18.94 10.4 -0.7
4.7E+008 287966 22.44 10.4 5.4
5.7E+008 273127 16.73 16.85 10.9
2.8E+008 107394 13.32 5.7 -0.05
5.5E+008 457571 28.13 15.8 7.3
4.6E+008 256966 18.29 14.9 13.5
3.8E+008 390427 32.82 20.3 13.3
2.0E+008 108188 15.65 9.25 -3.1
2.6E+008 203086 22.73 11.45 8.45
4.5E+008 269336 17.28 15.6 8.55
4.1E+008 418610 30.08 21.2 -19.75
2.4E+008 299465 38.74 10 -8.35
3.2E+008 365585 35.37 6 -1.8
3.0E+008 297017 32.32 19.6 -16.25
1.8E+008 188845 35.66 8.8 4.8
1.5E+010 38548209 81.98 9.25 -1.6
1.4E+008 68993 16.07 7.75 -0.8
2.9E+008 382274 45.16 14.45 -13.05
1.6E+008 125701 27.4 8.45 -2.15
6.1E+008 718385 40.92 16.4 -9.25
3.5E+008 171563 17.04 25.05 14.25
3.1E+008 224967 24.62 16.7 9.85
2.5E+008 94219 12.37 16.5 3.8
2.7E+008 260484 31.87 12.25 -5.2
2.3E+008 180882 25.11 14.6 -8.15
2.7E+008 208476 26.08 12.7 3.65
4.1E+008 505537 40.12 11.25 -4.1
3.7E+008 349981 31.76 14.65 -5.55
2.8E+008 154843 18.61 15.95 -0.85
3.6E+008 308748 29.16 7.5 -0.15
3.9E+008 291810 24.93 14 -3.3
5.5E+008 642336 39.05 22.9 11.9
3.5E+008 259473 23.65 25.75 21.15
8.0E+008 1226880 48 14.7 -4.2
4.4E+008 554751 41.37 12 -7.25
4.4E+008 651851 50.63 9 -7.9
4.0E+008 465068 41.16 10.65 1.1
2.1E+008 138028 23.05 9.65 -7.3
2.3E+008 92446 14.09 16.25 0.95
3.7E+008 386934 36.51 14.25 2.4
7.3E+008 1126761 54.79 12.7 -8.6
5.6E+008 770217 48.89 13.3 -11.7
9.5E+008 1552546 61.4 20.3 -17.4
6.1E+008 437791 27.78 13.4 1.85
4.0E+008 204771 19.94 13.5 8.55
4.8E+008 474574 37.82 11 5.9
5.8E+008 656105 43.16 13.35 -2.25
4.0E+008 488002 46.29 11.95 -5.05
4.0E+008 574891 55.67 12.95 3.15
2.2E+008 155156 27.44 10 3.55
4.1E+008 595983 55.43 5.65 -2.25
3.0E+008 444488 55.54 6.4 2.25
3.6E+008 392106 40.52 8.85 -4.35
4.7E+008 626207 50.43 16.95 -12.4
3.2E+008 330582 40.54 9.6 -6.8
4.0E+008 219062 21.55 18.1 11.8
1.6E+008 132671 33.31 7.5 -0.75
3.7E+008 490397 51.63 9.2 -2.25
2.3E+008 151087 26.21 11.75 -8.7
2.4E+008 127793 21.5 12.6 1.75
1.7E+008 131534 30.73 5.95 -0.9
2.9E+008 176402 24.1 12.1 6.8
4.3E+008 384254 35.11 21.85 -17.25
2.0E+008 126288 25.32 9.3 -4.35
4.2E+008 540580 51.15 7.8 2.95
3.3E+008 258051 30.85 9.35 -3.35
6.4E+008 713179 45.28 25.5 -20.35
2.7E+008 227298 36.63 9.95 -3.2
1.7E+008 143310 35.15 12.45 4
1.2E+008 89963 32.96 6.5 -3.65
1.8E+008 146160 35.48 10.95 -9.6
2.9E+008 250044 38.15 15.65 7.85
2.6E+008 254826 41.49 16.9 6.25
2.5E+008 241191 40.9 13.5 -1.15
2.1E+008 148501 30.6 7.7 2.5
2.3E+008 231094 44.45 8.75 2.4
3.4E+008 421481 53.78 10.2 -4.25
2.2E+008 107959 21.53 12.1 -7.35
1.5E+008 51065 15.19 8.75 4.05
1.9E+008 115736 26.85 13.75 -12.55
2.0E+008 152838 33.39 15.3 10.45
3.0E+008 342959 49.83 10.75 -2.8
1.7E+008 125777 30.74 13.95 4.75
2.1E+008 166485 33.83 9.35 -0.3
3.6E+008 381877 45.12 13 -4.95
5.6E+008 643247 49.99 20.35 -17.25
2.4E+008 226693 42.68 13.25 5.95
5.0E+008 688396 60.52 12 8.5
3.0E+008 329333 47.61 7.8 -1.3
6.1E+008 705869 51.33 9.4 -4.3
4.1E+008 402746 43.95 11.85 -5.1
4.2E+008 258264 27.8 33.4 -11.75
4.7E+008 457282 45.23 13 -6.8
2.3E+008 205958 43.25 12.05 -10.65
2.6E+008 174404 32.13 10.95 -2.2
2.7E+008 136092 23.94 14.05 8.85
6.4E+008 598996 43.84 10.85 -0.7
4.6E+008 402733 43.77 11.8 -7
2.1E+008 195239 48.07 11.4 -8.7
2.5E+008 276354 57.8 6.65 2.55
1.9E+008 143535 39.5 6.6 5.15
2.1E+008 199547 47.49 10.35 -7.3
4.1E+008 503238 62.96 10.05 -8.9
1.4E+008 68895 25.56 14 2.35
7.8E+008 1311265 87.85 6.95 1.35
1.9E+008 150339 40.12 14.2 -8.5
2.3E+008 181875 40.92 18.8 4.55
3.4E+008 359543 54.15 14.75 -12.25
1.7E+008 90841 27.98 13.95 7.65
2.2E+008 116525 27.04 18.5 16.5
1.7E+008 99809 29.21 19.85 -6.75
1.9E+008 104425 27.28 14 -12.35
1.5E+008 75636 26.3 9.5 -0.1
1.9E+008 101536 26.45 18.15 -6.7
2.1E+008 137694 33.49 13.65 -8.55
2.0E+008 163473 42.82 10.25 -7.05
1.5E+008 75481 26.93 15.8 11.65
1.1E+008 40399 18.55 8.9 -1.7
2.7E+008 287297 54.04 10.85 2.2
1.9E+008 137004 37.73 19.2 -13.05
2.0E+008 147103 37.61 17.9 -4.7
1.2E+008 41820 18.78 14.5 -7.9
1.7E+008 100981 30.89 22.4 -10.65
1.2E+008 53909 24.52 11.45 -5.8
1.9E+008 83574 23.43 16.35 -3.2
4.6E+008 175089 20.83 15 -12.5
1.3E+008 68135 28.4 10.4 -6.1
1.1E+008 35736 18.15 13.25 3.2
8.5E+008 1268419 83.53 12.7 -5.65
1.7E+008 78482 26.74 10.1 -2.45
1.7E+008 121693 39.77 16.5 -8.95
2.1E+008 87910 23.55 15.15 9.55
2.6E+008 242505 52.11 19.2 14.55
1.8E+008 75982 23.53 21.4 9.55
3.2E+008 120248 20.2 11.2 0.95
1.7E+008 67284 20.94 19.45 6.85
2.0E+008 133473 36.17 16.05 -8.85
2.4E+008 105972 23.6 11.9 4.2
1.7E+008 103628 33.34 23.9 -18.1
1.0E+008 50265 27.16 9.55 2.75
1.3E+008 65517 27.8 9 -1.5
1.1E+008 63110 31.7 17.7 -11.7
1.7E+008 129086 42.59 15.4 -11.9
2.1E+008 98957 27.45 16 6.55
70644324 23761 18.81 10.45 -0.25
1.0E+008 29411 15.94 11.6 -8.95
1.3E+008 63964 27.85 11.7 9.05
1.5E+008 52746 19.69 16.5 -10.9
1.6E+008 130569 47.19 13.45 -7.65
1.6E+008 87039 31.33 10.55 -5.75
1.4E+008 40862 16.27 9.35 -4.5
3.0E+008 137317 26.3 21 -10.05
1.5E+008 44179 17.35 10.95 -8.85
2.9E+008 67261 13.46 26.8 -13.85
3.8E+008 77786 11.83 34.55 17.4
1.3E+008 47036 21.11 17.1 7.5
1.3E+008 64442 28.16 14.1 -9.3
88436206 22801 14.7 10.85 -1.55
1.3E+008 65815 27.8 17.8 -9.95
2.9E+008 353582 69.85 13.2 -5.15
1.9E+008 35542 11.12 11.4 -1.2
2.8E+008 151361 30.97 19.75 -7.3
3.4E+008 71729 12.21 24.75 9.6
1.6E+008 57596 20.75 14.95 8.45
1.3E+008 45404 19.58 11.45 1.45
1.3E+008 52778 22.56 12.75 0.6
1.4E+008 36836 15.13 16.5 -8.75
2.4E+008 81388 18.64 25.2 20.35
1.8E+008 85267 25.63 13.1 -8.4
5.0E+008 111911 12.52 27.25 -20.25
4.0E+008 104231 15.35 20.75 0.55
1.6E+008 42190 15.3 18.05 -14.15
4.0E+008 177932 27 16.8 5.05
1.6E+008 53590 19.6 14.05 7.3
2.3E+008 112848 29.1 22.9 -16.2
1.9E+008 63146 19.91 20 10.8
2.6E+008 132546 30.42 15.75 -10.85
2.9E+008 211728 43.6 15.35 12.05
3.7E+008 193675 30.28 17.25 14.25
2.3E+008 101918 24.46 20.25 15.75
2.3E+008 116383 28.54 13.1 -4.6
3.1E+008 235203 41.18 26.5 22.85
2.0E+008 145257 39.41 16.4 12.75
1.5E+008 73336 26.38 9 -4.4
2.5E+008 181269 38.19 12.25 2.45
2.7E+008 211258 40.53 12.35 -0.2
1.8E+008 96088 27.57 10.4 -2.75
1.4E+008 65528 23.91 12.65 4.4
1.8E+008 65878 19.09 9 3.25
1.8E+008 86544 24.77 13.25 8.85
2.8E+008 159325 28.37 11.3 -2.35
2.5E+008 118379 23.89 15.8 -13.7
3.0E+008 164306 28.15 18.6 12.7
1.5E+008 56737 18.94 20.4 15.2
53358977 14949 13.91 7.15 5.65
1.5E+008 48654 16.59 7.35 1.55
95832712 48568 25.04 9.2 -4.25
1.4E+008 102314 36.5 12.8 9.05
2.1E+008 238073 55.4 8.25 -0.85
1.4E+008 52829 18.55 10 -3.55
99999756 44380 21.86 15.6 -7.1
93553220 42177 22.07 15.15 8.2
1.8E+008 81141 22.46 13.85 -3
1.2E+008 55697 22.26 9.45 4.55
3.2E+008 409312 61.77 16.9 -4.2
1.6E+008 98505 29.74 12.8 -9.15
1.2E+008 62361 26.05 9.5 -2.2
1.7E+008 63612 18.64 12.2 -0.25
2.2E+008 72096 16.64 14.3 -5.5
2.2E+008 84449 19.85 21.75 12.8
2.4E+008 190178 39.81 19.5 -11.9
1.5E+008 83936 30.03 16.75 -8.8
1.0E+008 29268 15.02 8 -1.2
1.9E+008 109473 29.93 15.05 -4.1
2.0E+008 90811 24.61 12.1 -7.9
1.9E+008 133182 37.16 8.65 -8
1.7E+008 105165 32.44 9.4 -2.35
1.6E+009 2673692 86.93 16.25 8.95
3.1E+008 286614 48.12 10.95 3.65
1.9E+008 153855 42.95 9.5 -1.25
2.6E+008 149882 30.25 15.65 -7.25
3.3E+008 419748 67.27 13.25 -4.05
2.8E+008 277108 53.38 11.5 2.45
2.5E+008 264899 56.05 13.35 -9.05
2.1E+008 137513 34.83 22.4 -13.1
2.7E+008 212923 42.37 10.3 -7.65
4.8E+008 340803 38.48 28.55 26.3
2.0E+008 83869 21.71 16.55 -6.2
1.6E+008 86933 28.2 11.95 -6
1.6E+008 99117 32.08 14.5 8.6
1.9E+008 177657 48.99 11.05 -0.3
2.1E+008 177277 43.63 15.8 -12.2
1.4E+008 93896 36.7 14.2 3.75
3.2E+008 268566 44.64 17.05 4.05
1.5E+008 65670 23.95 9.45 -0.85
2.4E+008 135055 30.17 15.95 9.3
1.5E+008 77556 27.6 9.4 4.9
1.7E+008 100348 30.59 12.35 11.4
96266082 35884 18.95 7.4 2.6
1.0E+008 49747 24.93 16.4 -13.45
40719254 30656 38.94 6 -2.05
2.0E+008 153461 38.84 12.4 11.35
1.8E+008 110645 29.94 10.05 3.8
1.9E+008 97731 25.59 12.55 8.5
2.3E+008 127213 26.1 16.95 -9.35
1.7E+008 63359 18.33 19 -3
1.8E+008 97883 27.39 14.9 -11.8
2.2E+008 72797 16.58 17.95 6.35
3.2E+008 226722 35.38 25.2 -22.65
1.0E+008 65543 32.76 8.5 3.95
1.2E+008 46943 20.57 10.45 4
2.0E+008 103926 26.61 15.8 3.65
1.0E+008 48431 23.93 8.4 0.1
1.4E+008 49097 17.43 13.15 -8.75
1.2E+008 57576 24.71 7.4 -0.05
2.3E+008 80784 18.09 20.25 10.45
1.1E+008 44992 21.72 14.8 -11.45
1.9E+008 80729 21.48 12.75 -6.05
4.1E+008 272612 35.31 28.2 -26.2
3.3E+008 172800 27.78 28 25.4
1.7E+008 120868 37.01 12.7 -7
2.7E+008 205868 40.12 26.55 17.6
1.5E+008 79669 25.74 17.95 4.85
4.6E+008 749915 81.4 15 -10.4
80221404 66833 42.71 5.25 -1.75
1.3E+008 112467 45.43 5.2 2
1.8E+008 144364 42.28 9.05 -4
1.7E+008 130674 40.15 7.85 1.4
2.3E+008 175306 39.47 10.25 5.25
3.0E+008 282519 47.53 9 0.5
3.0E+008 341685 57.46 13.4 -6.65
1.7E+008 103952 31.19 13.65 -9.8
2.4E+008 173348 37.74 9.15 -3.35
1.3E+008 75442 29.22 8.5 -1.6
2.0E+008 158430 41.99 12.35 -6.15
2.1E+008 92482 23.3 8 1.4
2.5E+008 176687 36.79 7.75 3.7
2.3E+008 87038 18.94 18.25 12.95
1.3E+008 86706 33.78 12.6 -7.6
1.5E+008 83108 28.51 10.2 -2.5
1.8E+008 96515 27.16 11.7 -2.6
2.5E+008 143956 29.27 12.6 -7.35
4.5E+008 262586 30.19 15.05 10.85
4.1E+008 245527 30.11 17.45 15.65
2.9E+008 210155 35.46 12.45 11.35
2.6E+008 130979 24.03 13.2 -2.45
6.8E+008 290298 20.15 15.35 -7.3
2.3E+008 108762 20.86 11.55 7
1.3E+008 116287 38.41 7.6 -5
1.1E+008 61300 23.9 9.9 -7.85
1.2E+008 66077 24.32 9.35 -7.45
1.2E+008 67322 25.24 13.5 6.25
91614735 36571 17.78 7 5.8
7.7E+008 154520 9.07 17.5 -5.5
1.2E+008 95804 37.06 9.65 -5.9
1.4E+008 101419 31.86 15.75 -6.65
1.6E+008 52861 15.46 18.9 -6.25
2.4E+008 285723 54.37 30.5 -24.8
98877398 40916 19.99 9.85 1.6
1.7E+008 127745 35.46 11.55 -2.2
1.7E+008 100661 28.69 15.05 10.4
1.5E+008 187367 60.97 8.5 -2.65
1.8E+008 173718 45.31 11.2 3.2
1.9E+008 182661 46.07 11.9 8.1
1.6E+008 122547 36.78 9.65 5.1
2.3E+008 273736 54.72 8.4 5.15
1.2E+008 61571 23.2 17.2 11.25
1.3E+008 69300 23.8 17.3 -8.5
2.0E+008 34664 7.81 24.6 -7.4
1.3E+008 59222 20.78 16.9 -12.5
2.2E+008 103150 22.44 18.55 -11.6
1.9E+008 155588 39.01 7.75 5.75
1.6E+008 56970 17.22 8 -0.9
1.6E+008 98213 27.97 15.8 12.8
2.9E+008 129931 20.03 13.3 4.85
2.7E+008 171426 28.16 21 18.95
80713587 82618 44.33 6.85 -2.85
1.1E+008 74875 29.17 10.45 -5.45
1.2E+008 67954 26.06 12.45 -7.45
1.4E+008 64409 20.01 9.55 1.7
1.5E+008 96248 27.86 11.1 7.75
1.0E+008 52593 22.43 10.7 -1.15
1.2E+008 49223 17.77 8.7 -5.15
6.7E+008 71394 4.68 8.6 1.1
1.3E+008 79939 26.79 14.4 -10.05
1.5E+008 110865 31.79 15.4 8.65
1.1E+008 53620 20.38 9 -5.1
1.3E+008 46581 15.57 15.35 -12.2
1.4E+008 79152 24.65 9.05 3.75
2.2E+008 92894 18.7 16.1 -8.4
2.2E+008 67622 13.99 12.5 -0.15
2.8E+008 179116 28.67 13.8 8.8
2.9E+008 159662 24.36 11.3 2.55
3.5E+008 167501 20.74 19 13.1
1.8E+008 121201 29.31 10 -3.05
1.8E+008 74854 17.51 7.7 3.45
1.2E+008 58774 20.23 11.75 3.1
2.4E+008 97607 16.64 14.85 1.75
1.4E+008 78455 23.57 10.9 -1.2
1.8E+008 150573 36.64 13 -7.65
1.4E+008 78364 24.47 17.4 -7.55
3.9E+008 276977 31.98 17.4 6.3
2.3E+008 168644 31.76 14.75 2.6
1.9E+008 189967 43.55 12.5 -5.6
1.5E+008 107906 30.65 10.6 -3.4
2.2E+008 141698 28.76 15.1 -5.35
1.9E+008 121905 29.21 14.9 -10.3
4.9E+008 354398 32.91 24.2 9.8
1.6E+008 120229 33.64 11.65 -5.7
1.2E+008 53677 19.94 11.65 2.4
2.2E+008 140983 28.81 16.95 -7.2
4.0E+008 328609 36.2 19.5 18.5
1.3E+008 100026 31.96 9.6 3.25
68225052 37425 23.12 6.45 4.6
74554595 36890 20.7 6.05 -2.5
89901032 44956 20.94 7.15 3.3
98573208 50871 21.31 6.75 4.25
1.0E+008 70014 29.06 8.7 -1.5
1.3E+008 45354 14.04 13.2 1.7
90982178 48436 21.96 10.9 -7.9
99132183 62196 26.25 8.75 -7.3
1.0E+008 49442 20.87 8.25 1.55
1.1E+008 60843 23.75 10.9 -5.95
1.5E+008 35932 10.01 8.15 -1.95
1.5E+008 75241 21.84 10.1 6.95
3.2E+008 261630 34.73 16.25 14.65
1.5E+008 68426 19.36 9.2 -1.45
1.2E+008 56789 19 19.05 -12
2.4E+008 209627 36.85 15.6 -6.75
2.6E+008 218988 36.75 12.95 8.75
1.6E+008 122803 15.85 17.05 15.05
1.7E+008 275160 33.3 23.4 -0.75
1.6E+008 196095 51.09 9.15 -8.55
1.5E+008 77397 21.2 10.95 -3.8
4.1E+008 430986 43.63 9.3 7.55
2.2E+008 262979 49.2 5.85 0
1.2E+008 40136 13.75 7.35 -1.65
1.4E+008 96074 26.64 8 -3.55
1.4E+008 79710 22.62 10.75 -5.5
2.0E+008 158766 32.04 8.85 7.3
1.3E+008 116232 34.05 7 -3.3
1.2E+008 92546 29.92 5.1 -0.9
11247687 8312 28.74 2.55 -0.7
1.4E+008 106914 29.92 8.15 7.3
1.1E+008 47486 16.92 5.85 -3.6
2.2E+008 175739 30.61 7.9 -0.45
2.1E+008 205322 38.16 16.9 -11.6
1.3E+008 63040 19.44 11.5 9.3
1.8E+008 158668 35.37 11.45 -5
1.5E+008 97369 25.55 9.6 -8.75
2.6E+008 164568 25.35 12.4 6
2.7E+008 282351 41.31 13.15 -7.85
2.3E+008 170150 29.83 10.05 1.2
1.9E+008 151067 32.72 7.5 -3.05
1.3E+008 53355 17.54 8.75 -5.2
1.9E+008 59767 13.24 14.3 1.45
2.1E+008 223658 43.71 5.8 -2.95
5.2E+008 576786 45.56 13.3 7.05
1.6E+008 109446 26.89 6.4 2.45
1.2E+008 91670 29.43 6.35 -0.7
1.8E+008 150805 33.61 6.5 0.45
2.6E+008 317866 49.23 4.6 0.95
2.3E+008 161284 27.97 6 0.2
1.1E+008 55656 19.69 5.1 0.1
2.0E+008 176910 34.91 8.95 3.8
3.1E+008 165100 20.78 11.2 -3.9
3.0E+008 220387 27.78 9.95 9.1
2.9E+008 250719 32.92 8.7 -3.95
4.9E+008 637294 48.83 8.3 0.55
5.9E+008 535660 34.14 11.5 -6.95
2.7E+008 168898 23 7.25 -1
1.5E+008 107049 25.65 6.9 1.9
4.7E+008 829673 63.21 10.8 3.7
3.6E+008 425824 41.16 19 13.3
3.5E+008 332303 32.33 15.85 14.85
1.9E+008 183975 33.49 14.3 -11.4
2.2E+008 218679 34.29 13.7 -10.95
1.9E+008 98166 18.21 17.65 11.6
1.2E+008 101136 29.09 12 -8
1.4E+008 53310 13.83 15.25 12.25
2.7E+008 281282 36.85 20.35 -18
1.2E+008 95620 30.85 12.75 -9.5
1.5E+008 147913 36.7 8.65 -2
1.7E+008 140009 32.46 7.05 3.7
3.3E+008 296189 34.47 15.1 11.15
1.3E+008 129850 38.74 6.55 4
2.7E+008 567430 77.24 6.85 -0.85
1.5E+008 148802 35.79 12.55 -9.55
1.6E+008 231102 54.95 4.85 2.75
81493230 56261 25.63 6.65 -3
4.9E+008 967803 74.17 8.75 2.05
3.6E+008 784713 81.2 4.5 1.25
78514354 90758 42.52 7.85 -2.85
1.5E+008 198208 49.92 8.75 3.25
98820321 60027 22.28 6.15 -1.7
2.1E+008 205938 35.46 5.8 0.35
2.2E+008 228209 38.31 7.95 -5.3
1.4E+008 67173 18.14 7 -3.1
67069443 54411 30.56 4.7 -3.2
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 393.95 395.35 388.1 391.1 391.5492 478096 5895
29-Dec-16 389.05 393.8 387.5 392.45 391.2439 374950 4430
28-Dec-16 394.7 394.7 386.7 388.3 389.0318 465649 6277
27-Dec-16 381 394.7 377.45 392.75 386.3704 555357 7474
26-Dec-16 389.3 389.7 378.8 380.45 382.9256 437119 6018
23-Dec-16 392.5 395.6 387.05 390.75 391.7244 535735 7708
22-Dec-16 404.5 406.2 390.45 392.4 395.4427 670145 8866
21-Dec-16 405 408.25 401.7 404.9 405.5386 354142 5960
20-Dec-16 411 414 401.55 403.9 406.1657 508748 6990
19-Dec-16 413.75 416 410 411 413.4432 253490 4396
16-Dec-16 422.1 423 412.8 414.1 415.768 647115 6737
15-Dec-16 417.7 427.4 413 419.15 421.13 780105 8522
14-Dec-16 420.35 425.9 416.55 417.55 420.2685 463475 5841
13-Dec-16 425.9 429.45 417.5 420.65 420.8923 526314 6327
12-Dec-16 429.9 430.4 422.75 424 426.4193 282642 4247
9-Dec-16 433.4 435.4 428.5 430.3 431.0542 526140 6704
8-Dec-16 416.1 432.9 416.1 431.55 428.7301 1382170 17645
7-Dec-16 420 421 409.7 412.5 415.6839 579222 7282
6-Dec-16 411.3 420.65 411 418.35 416.242 651701 7729
5-Dec-16 407.7 414.9 405.05 413.55 409.3261 568634 7572
2-Dec-16 406.9 411.9 404.35 406.4 407.6636 536830 6633
1-Dec-16 417.55 418.6 408 409.7 412.763 418642 5008
30-Nov-16 407 415.9 404.65 414.95 411.332 763962 8955
29-Nov-16 414.4 417.35 407.8 409.05 411.8496 849936 10292
28-Nov-16 407.1 411.1 402.55 407.1 407.5102 598955 7495
25-Nov-16 399.9 412.7 398.1 407.7 408.6093 980430 11584
24-Nov-16 387.35 400 385.75 398.25 393.5414 686181 8229
23-Nov-16 381 394 380.5 392.35 387.9226 737750 8775
22-Nov-16 374.95 379.5 372.85 378 376.7406 486766 6032
21-Nov-16 385.1 389.3 366.05 371.55 374.8731 959439 11011
18-Nov-16 390.8 394.6 381.2 385.1 386.8645 542404 7577
17-Nov-16 393 398.3 387.2 392.95 393.1735 656514 9374
16-Nov-16 396 401.1 380.6 391.75 390.2763 909385 11812
15-Nov-16 410.1 417 391.55 393.55 401.8912 828414 11646
11-Nov-16 431.3 440.9 424.3 426.85 431.8657 1090380 13563
10-Nov-16 406.4 439 406.4 436.85 432.1851 1819052 24777
9-Nov-16 383.9 403.4 380 399.8 394.9365 949934 16011
8-Nov-16 413.55 414.9 405 408.6 410.1346 486439 5372
7-Nov-16 405.15 414.25 405.15 411.5 411.1339 697980 8861
4-Nov-16 402.25 407.4 398.3 403.05 402.6775 708382 9474
3-Nov-16 411.6 419.4 398.6 403.3 408.4544 1085274 14001
2-Nov-16 406.5 416 406.5 413.65 412.0064 837224 11566
1-Nov-16 404 423.85 404 417.7 415.4993 1177033 15977
30-Oct-16 408.35 408.35 402 404.65 405.5828 113087 2095
28-Oct-16 399 405.65 397.6 404.45 402.5508 902794 9974
27-Oct-16 381 399 381 397.1 393.3693 1666970 20908
26-Oct-16 414 418.8 391.35 398.85 408.4249 1036912 12816
25-Oct-16 411 419 409.15 415.5 415.527 1046834 12369
24-Oct-16 427.5 431 425.2 426.2 427.7861 376692 4108
21-Oct-16 428 428.8 421.85 427.3 425.297 401264 5390
20-Oct-16 428 431.65 425.2 428.45 428.9478 676241 7301
19-Oct-16 427 427.5 421.5 425.45 425.0327 908188 8475
18-Oct-16 413.4 426 412.35 424.9 421.6978 1014687 14550
17-Oct-16 411 415.55 408.1 410.7 412.2352 957054 9801
14-Oct-16 415.1 416.75 409.65 411.9 412.5449 651706 6752
13-Oct-16 415.75 419.8 408.95 413.85 414.1632 1223958 12413
10-Oct-16 409 420 409 417.4 416.4911 1324410 17185
7-Oct-16 391.6 407.6 390 406.4 401.296 1768940 21670
6-Oct-16 392 394.95 386.65 389.3 390.7668 573341 8012
5-Oct-16 395 396.5 388 390.35 392.1811 803772 8435
5-Oct-16 395 396.5 388 390.35 392.1811 803772 8435
4-Oct-16 386 392.05 382.75 390.1 388.316 1507096 14630
3-Oct-16 376 384.5 375 382.85 381.7009 476130 5895
30-Sep-16 365 378 363.9 374.4 370.3979 740589 8335
29-Sep-16 381.8 383.6 364.5 367.85 373.1342 865946 8886
28-Sep-16 369.15 381.9 368.95 379.8 375.7844 912041 7959
27-Sep-16 372 374.5 366.5 367.85 369.5139 586524 6206
26-Sep-16 371.95 376.15 369 370.4 372.7621 463780 6413
23-Sep-16 376.3 378.2 370.95 371.9 374.6211 521034 5675
22-Sep-16 377.2 379.35 372.2 376.3 375.6946 878522 9563
21-Sep-16 365.45 371.95 365.25 369.3 369.6468 942574 9702
20-Sep-16 362 369.6 359.4 365.45 365.4469 1311037 10760
19-Sep-16 359.5 363.7 355.4 361.55 360.7446 747474 8819
16-Sep-16 370.5 371.8 357.8 359.05 364.8548 964430 10776
15-Sep-16 375 375.05 364.2 366.9 367.9763 843650 8897
14-Sep-16 369.5 377.75 363.4 373.75 370.1754 2012160 22201
12-Sep-16 385 386.9 372 373.6 378.8792 945091 14681
9-Sep-16 403.6 407 392.75 394.5 397.891 1307739 14860
8-Sep-16 390.45 408.5 390.45 402.9 403.3311 1946708 20972
7-Sep-16 387 393.9 386.5 389.95 390.5858 1511327 18378
6-Sep-16 374.1 386.7 374.1 385.85 383.0017 1136918 11211
2-Sep-16 375.2 375.65 370.55 373.7 373.0687 406658 4603
1-Sep-16 370.8 377.3 369.6 373.8 373.4758 749849 9012
31-Aug-16 377.75 381.2 369.1 370.45 374.5476 517791 7399
30-Aug-16 375 379.5 375 377.8 377.4616 591808 5435
29-Aug-16 370 375.4 367.6 373.1 372.9323 421796 5706
26-Aug-16 372.6 375.8 367.75 369.85 370.8122 588356 7214
25-Aug-16 381 382.5 370.85 372.4 376.8186 639152 8114
24-Aug-16 384.1 387.2 379.1 380.15 382.2977 751477 7819
23-Aug-16 387.2 391.2 378.2 385.45 385.775 1157940 12198
22-Aug-16 392 392 384.7 387.45 387.3525 830222 9561
19-Aug-16 389 394.6 383.6 392.3 389.0518 1818093 15500
18-Aug-16 392 394 385.45 387.2 388.8192 749404 9895
17-Aug-16 380.5 392.15 379.25 391.35 387.8681 1391259 15747
16-Aug-16 373.25 380.9 373.25 379.2 377.3752 702047 9687
12-Aug-16 368.4 378.1 368.4 374.8 375.0041 542884 8208
11-Aug-16 369.3 373.45 361.8 368.5 368.1822 618720 7706
10-Aug-16 377.3 379.3 368.25 370.15 371.9089 1016095 9011
9-Aug-16 379 382.5 374.05 375.45 377.5057 701826 9499
8-Aug-16 381.05 384.35 376.3 379.55 379.8414 864693 10068
5-Aug-16 378.4 382.75 376.95 380.9 380.0688 1227749 15559
4-Aug-16 362.15 375.5 357.25 374.05 368.7196 1552280 19519
3-Aug-16 365 366.4 355.05 357.6 360.3736 865150 10673
2-Aug-16 366 370 360.1 361.9 365.7287 1084020 13385
1-Aug-16 359 366.4 354 364.35 361.799 1015584 15067
29-Jul-16 351 358.8 351 354.75 355.5178 1221438 13081
28-Jul-16 358.85 359.6 348.85 350.3 354.2953 1198477 13385
27-Jul-16 370 370.25 354.4 362.9 361.0609 1440564 19461
26-Jul-16 364 374.7 363.35 367.65 371.1127 1194833 15633
25-Jul-16 365.75 367.95 362.25 363.8 364.3905 578585 6391
22-Jul-16 361.25 368.75 356.5 365.3 363.077 828449 12058
21-Jul-16 370 370 360.85 362.3 364.7767 572113 8595
20-Jul-16 370.55 372.5 366.75 368.45 369.3015 703060 10964
19-Jul-16 366.3 371.5 362.3 370.25 367.9562 1047668 12587
18-Jul-16 374 379.25 363.35 365.6 372.931 1107101 15551
15-Jul-16 359 374.65 356.75 372.85 368.9259 1969437 27602
14-Jul-16 357 361.4 353.4 359.2 358.1273 879047 13579
13-Jul-16 344.25 358.8 344 357.7 353.2155 2126843 28427
12-Jul-16 330 344 328.9 342.4 336.0896 1956442 19417
11-Jul-16 323 329.5 319.85 327.25 325.4435 1063803 15655
8-Jul-16 315.5 319.65 312 318.6 316.9173 1095026 14060
7-Jul-16 334.5 337.25 316.5 317.65 322.6941 1581783 21674
5-Jul-16 332.5 337.1 330 334.1 334.0975 626735 8711
4-Jul-16 330 333.75 329 331.2 331.4043 401000 5460
1-Jul-16 325.05 330.55 325.05 327.35 328.4454 554155 8647
30-Jun-16 315.25 324.65 315.25 321.9 319.455 774897 11624
29-Jun-16 312.2 316.95 312.2 313.45 314.8329 642267 9560
28-Jun-16 311.4 314.15 307.35 311.45 311.1517 851074 11659
27-Jun-16 311.2 312.6 307.7 310.35 310.3565 1104258 13810
24-Jun-16 307.9 316.35 297.4 312.5 307.9675 2702260 32670
23-Jun-16 332.4 335.8 327.65 333.75 331.5801 666921 9034
22-Jun-16 333.8 333.8 327.25 332 330.5026 550949 8047
21-Jun-16 336.5 337.7 332.8 333.85 334.8025 501695 6259
20-Jun-16 324 336.95 322.7 336.15 332.5794 1042051 12886
17-Jun-16 332.1 332.95 324.2 325.5 326.9893 707379 10216
16-Jun-16 329.9 333.4 324.3 330.05 328.6626 833479 11012
15-Jun-16 325.9 331.1 323.9 329.9 327.3888 599109 7919
14-Jun-16 325.7 327.7 321.35 325 324.7751 608781 8233
13-Jun-16 329.5 330 321.7 323.8 324.5931 634841 11262
10-Jun-16 342.05 344.5 333.9 334.95 338.736 778124 12390
9-Jun-16 342 346.4 340.4 342.05 343.7063 614999 10682
8-Jun-16 342.25 346.2 338.4 341.5 342.0057 703502 10845
7-Jun-16 337.8 344.75 337 342.85 341.1318 579612 10406
 6-Jun-16 336 340.6 332.25 337.7 337.0741 680474 10339
3-Jun-16 342.25 348.25 336.55 338.65 341.7517 969721 13554
2-Jun-16 332 342 331 340.65 336.7459 914749 13863
1-Jun-16 335.5 339.4 329.9 332.15 335.2108 946146 13165
31-May-16 324.7 337.5 320.45 334.45 331.1961 1355167 21095
30-May-16 331.05 334.35 322.35 323.1 326.4331 934068 13325
27-May-16 325.6 331.3 324.8 329 327.8613 746087 10302
26-May-16 322.1 329.25 320.5 325 324.0874 1341136 17665
25-May-16 320 326.2 318.05 324.35 322.3765 766920 11145
24-May-16 313.6 318.5 311.2 317.6 315.0948 734492 11457
23-May-16 324 325.6 312.6 313.6 317.5385 885866 13826
20-May-16 326.9 327.3 321.25 322.9 323.9268 537028 7862
19-May-16 327.9 337.25 324.5 326.1 332.0055 889660 12090
18-May-16 326.5 330 323.4 328.9 326.8212 661880 8273
17-May-16 328 331.25 324.85 326.95 327.814 661881 8675
16-May-16 322.3 327.3 319.8 326.35 324.0199 541196 7462
13-May-16 327.05 329.2 321.35 323 324.472 755588 9877
12-May-16 330.05 332 327.1 330.8 329.6533 548562 7461
11-May-16 320.9 332.1 320 329 328.5798 708767 10583
10-May-16 331 337 325.55 327.95 330.3952 1219960 16399
9-May-16 330.9 334.9 327.55 329.05 330.6767 531405 7820
6-May-16 330.6 331.5 325.1 329.45 328.7116 768956 10587
5-May-16 328.2 334.6 324.2 332 329.5611 1163243 15666
4-May-16 347.7 347.7 327.55 328.95 334.493 1385076 18590
3-May-16 348.05 355.45 346.65 348.45 350.7999 948215 13650
2-May-16 350 350.8 344.35 346.8 347.9098 642241 8791
29-Apr-16 347.5 353.75 342.35 350.55 348.7164 1106782 16268
28-Apr-16 357.7 361.7 346 347.7 354.4255 1210948 17178
27-Apr-16 358.05 362.3 353.75 356.6 357.2257 708467 9712
26-Apr-16 347 360.5 347 358.4 355.8047 1138357 14638
25-Apr-16 353.7 353.7 344.6 347.55 347.353 823947 10316
22-Apr-16 358.7 363.5 352.7 353.8 358.4112 1408221 17575
21-Apr-16 358 364.15 352.45 354.4 357.2401 1358169 20214
20-Apr-16 337 358.7 337 356.85 352.3376 2484639 34798
18-Apr-16 331.1 336.55 327.75 335 333.3442 851568 12738
13-Apr-16 326.65 336 326.15 332.6 332.1484 1624245 21060
12-Apr-16 322 330.75 318.25 324.15 325.8342 1551340 17907
11-Apr-16 322 333.05 319.8 331.15 327.4082 1397650 18210
8-Apr-16 323 324.6 318.8 322.25 322.1753 743645 9786
7-Apr-16 330 332.7 322.2 323.95 327.3778 1267575 15807
6-Apr-16 314 331.9 313.7 328.45 326.2886 2208652 30339
5-Apr-16 317.9 319.25 308.4 312.1 313.594 803013 11534
4-Apr-16 315.15 322.9 315.1 320.2 320.3874 598901 9046
1-Apr-16 318 319.95 312.95 317.7 316.4593 1250826 19829
31-Mar-16 325 325.6 314.6 319.5 320.0311 1645626 20999
30-Mar-16 309 325.85 305.4 324.4 317.7344 1678940 22966
29-Mar-16 300 307.6 300 303.9 304.7484 876281 10587
28-Mar-16 317.25 317.9 297.75 300.05 305.0484 1238801 16103
23-Mar-16 311.4 317.25 310.75 316.6 313.9438 982311 14102
22-Mar-16 304.5 311.65 301.15 309.45 306.0425 1025169 12020
21-Mar-16 303.5 305.7 300.8 302.9 303.2997 672243 9590
18-Mar-16 298.9 302.75 297.2 302 300.3059 976280 12641
17-Mar-16 304 305.6 295 295.8 300.8713 1075013 14337
16-Mar-16 299.8 302.75 294.2 299.2 298.5756 1156563 12165
15-Mar-16 296 301.4 294.15 299.8 298.8719 1087235 13813
14-Mar-16 297 300.35 295.2 296.3 296.7519 1005740 9039
11-Mar-16 296 298 290.2 294.45 293.9293 1421526 17352
10-Mar-16 296.2 301.15 293.4 296.15 297.3311 1270446 17564
9-Mar-16 284.8 296.85 281.3 295.45 288.1261 1435597 18293
8-Mar-16 288.75 296.5 286.4 291.85 293.2571 1266789 17012
4-Mar-16 289 291.2 284.75 288.35 287.8568 1277979 18090
3-Mar-16 271.7 287.7 271.7 286.3 281.0655 2531255 30756
2-Mar-16 260.25 269.3 260 267.15 265.4241 1042848 17368
1-Mar-16 250 258 246.7 256.9 252.4409 1639647 14483
29-Feb-16 246.95 263.5 245.3 249.1 254.6895 1789346 18652
26-Feb-16 250.1 252 243.4 248.4 247.1545 677814 7086
25-Feb-16 247.85 249.9 244.6 248.05 247.2398 672333 7210
24-Feb-16 250.85 253.75 246.75 247.85 250.8484 667522 6506
23-Feb-16 255.95 261.25 252 253.45 256.6591 1177006 13008
22-Feb-16 254.5 257.4 251.7 255.2 254.8021 651179 8106
19-Feb-16 249 254.5 246.95 253.25 251.602 904711 9857
18-Feb-16 254.2 256.5 243.3 250.5 250.7737 1573536 15263
17-Feb-16 245.7 252.55 238.1 251.35 244.9269 1348419 14142
16-Feb-16 249 251.45 243.05 244.85 246.6265 1598223 14790
15-Feb-16 220 247.65 220 246.2 241.246 2689462 25683
12-Feb-16 226.6 227.85 211.3 217.85 217.5921 1388445 15772
11-Feb-16 235.55 236 221.2 225 228.4296 883942 9712
10-Feb-16 234 237.5 227.4 235.65 232.5207 988279 9837
9-Feb-16 231.2 237.25 230 235.55 234.282 1147329 10409
8-Feb-16 237 243.8 232.8 234.45 237.2991 1418720 15162
5-Feb-16 215 239.1 215 234 226.4905 3764402 35227
4-Feb-16 224.75 228.5 219.15 226.15 222.9748 1900589 22034
3-Feb-16 227.9 233.85 221.5 224 228.0711 1458652 15674
2-Feb-16 250.25 250.5 230 231.5 237.9214 1533237 16609
1-Feb-16 251 254.8 246.6 249.4 251.1462 588831 7451
29-Jan-16 253.5 258.5 247.55 250.05 252.9419 849539 9151
28-Jan-16 256.8 258.5 252.55 254.4 255.067 480329 5788
27-Jan-16 255.7 259.95 253.8 257.55 256.8946 778728 9812
25-Jan-16 249 255.9 249 253.85 253.5321 833189 10931
22-Jan-16 238 250 237.8 247.1 244.8011 967862 12049
21-Jan-16 233.65 239.25 231.4 234.55 235.3619 924204 10674
20-Jan-16 234.9 234.9 226.75 231.7 230.4686 966716 10052
19-Jan-16 237 241.25 231.3 237.95 236.7286 1064495 12990
18-Jan-16 230 244 225.3 236.25 235.1066 1501750 14322
15-Jan-16 241.3 243 228.4 229.9 235.4993 993987 11834
14-Jan-16 235.6 242.5 231.7 238.7 237.2827 1447369 13418
 13-Jan-16 248.1 251.7 237.1 247 244.8049 1390818 13479
12-Jan-16 253.6 255.3 243.6 246.35 249.012 923596 9929
11-Jan-16 248 253.5 244.6 252 249.0335 1153095 9824
8-Jan-16 251.95 256.25 249.15 253.7 253.2551 1096956 10548
7-Jan-16 263.9 263.9 248.3 250.1 255.3012 1538293 18586
6-Jan-16 273.8 274.45 266.15 268.5 270.4896 955658 9391
5-Jan-16 257.5 276.2 257.5 274.1 269.728 2624152 25038
4-Jan-16 256.45 263.1 253.55 257 258.3521 1411657 12573
1-Jan-16 261 261 254 257.3 256.699 737947 5907
31-Dec-15 260 260.55 257.05 259.55 258.9721 661421 6572
30-Dec-15 257.05 261.75 255.5 258.15 258.7554 820244 9052
29-Dec-15 257 257 253.45 255.15 255.4419 701686 6042
28-Dec-15 263.5 264 253 254.05 257.3935 1341907 10953
24-Dec-15 265 266.25 260.8 263.5 262.8458 738705 6866
23-Dec-15 262 266.25 262 263.7 264.6221 1270019 12028
22-Dec-15 258.55 261.55 256.5 257.2 259.1316 814667 7701
21-Dec-15 255.1 261.5 254.75 258.55 259.1249 1109400 11288
18-Dec-15 257.1 257.9 254.05 255.35 255.6238 927606 9754
17-Dec-15 246.2 257.55 246.2 256.55 252.8885 1643464 17243
16-Dec-15 246.9 248.6 242.35 244.9 245.2443 955501 9039
15-Dec-15 247 247.6 241.25 244.2 243.8789 670255 6990
14-Dec-15 239.5 248.75 238.75 245.05 244.5873 1608531 16014
11-Dec-15 235.6 243.9 235.6 240.9 240.7487 1693286 17188
10-Dec-15 225.7 234.5 225.7 232.95 230.2671 928471 8410
9-Dec-15 234 235.9 225 226.85 229.8116 906515 8015
8-Dec-15 242.9 243.15 233.8 234.75 238.1521 757416 7197
7-Dec-15 244 247.3 242.5 243.55 244.281 697687 7916
4-Dec-15 238 244 237.25 240.2 241.4032 1032649 9085
3-Dec-15 241.9 243.6 237 240.15 240.2832 1154022 9915
2-Dec-15 239.25 245.65 238.15 243.5 242.6486 1426307 14497
1-Dec-15 230.5 238.65 230.35 237.65 236.4492 958339 9749
30-Nov-15 231.8 234.3 228.9 230.05 231.4236 526222 6199
27-Nov-15 229 235 228.05 231.2 232.0006 931266 9335
26-Nov-15 224.6 229.8 224.3 227.9 227.6852 583931 6673
24-Nov-15 222.9 226.4 222.2 224.35 224.5081 657004 7256
23-Nov-15 230.5 230.9 223.1 224.4 225.6038 799549 7978
20-Nov-15 229.25 232.4 228 229.7 230.4806 683901 7491
19-Nov-15 228 229.7 225.85 228.9 228.0988 765448 8179
18-Nov-15 234.5 234.8 225.15 225.85 229.5737 899973 9222
17-Nov-15 232 235.8 231 234.5 233.6763 1009714 10612
16-Nov-15 222.25 230.6 220.3 229.8 226.6381 1283137 14109
13-Nov-15 218.9 223.6 216.85 222.15 221.506 810250 9039
11-Nov-15 220 221.8 220 220.85 220.8976 247816 3852
10-Nov-15 221.95 222.25 217.05 217.95 218.9997 897038 8205
9-Nov-15 215 224.25 213 222.15 219.976 1411587 12666
6-Nov-15 218.7 221.6 215.25 220.1 218.5835 1862829 19246
5-Nov-15 236 236 224.55 225.6 228.7276 1508769 15318
4-Nov-15 239 239.95 234.1 235.8 237.2062 925824 9624
 3-Nov-15 241 242.9 235.1 236.05 238.8676 796025 8798
2-Nov-15 247.1 247.1 236.3 238.65 239.9234 946901 9758
30-Oct-15 248 254.75 245.4 246.75 250.4126 1010652 11832
29-Oct-15 247.5 251 244.7 247.4 248.4125 704079 8592
28-Oct-15 245.5 248.5 244.5 247.25 246.9921 526325 5580
27-Oct-15 249.45 250.5 244.3 245.95 246.1137 587821 6413
26-Oct-15 247 251.5 246.35 249.45 249.1089 680444 7186
23-Oct-15 247 251.55 244.3 246.05 247.9784 690571 8187
21-Oct-15 241 246.7 238.25 244.8 243.6597 1108765 14389
20-Oct-15 247.7 249.1 240 240.8 244.5001 1047785 12185
19-Oct-15 253 254.95 247.15 248.15 249.32 697166 8526
16-Oct-15 255 257 248.45 252.65 252.1316 823274 9694
15-Oct-15 249.9 257.1 248.1 255.3 252.8772 1176863 13217
14-Oct-15 244.25 252.9 244.2 248 249.8151 953970 12280
13-Oct-15 248.7 248.7 243.55 245.2 245.3414 838180 10182
12-Oct-15 254.7 261.95 250 251.15 255.6981 1678346 20752
9-Oct-15 243 251.25 242 250.75 248.5824 2008366 22266
8-Oct-15 238 242.4 236.3 240.5 239.6173 1785501 20120
7-Oct-15 226.5 237.8 223.55 236.8 231.9935 1794441 19281
6-Oct-15 227.75 228.8 223.15 227.15 226.5554 1405498 14299
5-Oct-15 215 225.4 214.35 224.5 221.15 1669942 16750
1-Oct-15 215.95 215.95 210.4 212.15 212.3762 1071432 10908
30-Sep-15 206.45 213.5 206.05 211.9 209.3818 1528998 17326
29-Sep-15 205.05 206.25 200 201.35 202.9388 3335005 28974
28-Sep-15 217.25 218.45 208.65 209.45 213.2523 1180068 12311
24-Sep-15 220 220.8 214.8 215.4 217.2003 874534 9713
23-Sep-15 216 223.95 214 221.1 218.2838 1428009 14597
22-Sep-15 229 229.5 219.2 220 223.9392 1087253 12333
21-Sep-15 227 229.15 223.3 226.85 226.3498 868486 11788
18-Sep-15 233 235.3 228 228.55 231.643 1207826 12640
16-Sep-15 231.5 233.2 227.25 230.2 230.4406 1203954 12059
15-Sep-15 243.9 243.9 228.2 229.05 233.43 1783463 17208
14-Sep-15 234.7 242.9 234 241.3 239.6968 1119553 12457
11-Sep-15 243 243.8 231 233.05 236.2074 1169526 13514
10-Sep-15 237 243 231.7 240.3 236.7397 1258801 13493
9-Sep-15 236.2 241.45 232.35 239.25 238.2511 1671661 17451
8-Sep-15 217.2 233 217.2 228.8 225.9106 1689465 17173
7-Sep-15 220.9 223.9 215.1 215.9 218.7607 1032757 10452
4-Sep-15 228.1 228.65 217.05 218.95 220.3775 1415920 13886
3-Sep-15 223 232.7 221.55 229.65 228.4612 1330997 14730
2-Sep-15 218 225.9 210.6 219.65 219.0438 1920355 19990
1-Sep-15 221 226.15 213.5 216.2 220.3345 1387057 14167
31-Aug-15 226.75 228.75 223.8 225.05 225.6481 904645 9170
28-Aug-15 231.5 234.6 223.5 228.5 229.9408 1422964 16930
27-Aug-15 219 229.25 215.3 225.85 221.2679 1894654 20484
26-Aug-15 214 219.6 209.05 215.5 213.7138 1581868 15728
25-Aug-15 208 218 200.4 214.15 209.6565 2622801 26250
24-Aug-15 230 230.9 202.7 206.15 218.2505 3304580 33119
21-Aug-15 238 238.2 231.6 237.25 235.0188 1438498 13299
20-Aug-15 248.05 248.7 240.75 241.65 243.3668 1068341 10855
19-Aug-15 251 253 246.75 249.9 250.2995 1100802 10719
18-Aug-15 247.95 254.4 246.85 251.65 251.1629 1872328 18771
17-Aug-15 238.1 248 234.4 246.55 242.3955 1643107 18172
14-Aug-15 234.6 239.1 229.25 237.1 234.5199 1798515 18317
13-Aug-15 252.5 254 232.3 233.6 239.7124 2702271 29965
12-Aug-15 254 257.9 246.25 249.1 251.9661 2926040 31086
11-Aug-15 260 260 246 246.9 251.4154 1573019 15399
10-Aug-15 263 264.85 260 261.15 262.4154 666644 7247
7-Aug-15 261 264.7 260.15 262.05 262.4151 621156 7195
6-Aug-15 262.25 265.45 256.5 261.3 261.7389 920212 10960
5-Aug-15 260 268.2 259 262.25 264.8417 1334998 15447
4-Aug-15 249 259.85 246.15 256.4 252.0378 1994030 19027
3-Aug-15 247.3 250.7 245.45 248 248.0519 805564 8373
31-Jul-15 249.5 252.65 245.25 247.3 249.9683 1095008 10619
30-Jul-15 252.4 252.8 247.7 248.35 250.0284 772451 7587
29-Jul-15 251.9 254.65 249.5 250.65 251.5542 687885 7866
28-Jul-15 251.25 252.4 246.65 249.35 249.5999 1073791 11129
27-Jul-15 265 265 250.75 251.4 255.043 1428378 17406
24-Jul-15 272.9 272.9 264.05 265.1 267.9697 729622 9444
23-Jul-15 274 274.5 269.8 270.3 271.6079 869158 10244
22-Jul-15 272 281 268.5 280.35 275.7203 842541 11848
21-Jul-15 284.35 284.5 274 274.65 277.1281 1010988 11736
20-Jul-15 285.9 287.7 283.1 284 284.982 546039 6748
17-Jul-15 282 286.45 280.3 284.3 283.988 919068 11294
16-Jul-15 285 286.75 280.6 281.5 282.7526 932539 10996
15-Jul-15 283 284.9 279.4 280.7 281.9298 564323 7346
14-Jul-15 285 286.9 281.05 281.7 283.2753 561904 7309
13-Jul-15 281.9 285.6 279.15 284.45 282.9054 658957 8413
10-Jul-15 282 284.6 279 280.95 281.4063 702436 9268
9-Jul-15 285.2 287.25 279.6 280.55 282.861 974983 13946
8-Jul-15 293.8 294 282 283.4 286.8751 1446189 20272
7-Jul-15 300.75 303.25 296 297.45 299.4777 877207 8581
6-Jul-15 294.9 299.6 292.3 298.75 295.6463 663354 9184
3-Jul-15 308 308 299.75 300.95 302.7082 499554 6430
2-Jul-15 307 310.3 303.5 304.4 307.1778 562661 8666
1-Jul-15 305.5 308.65 303.4 306.55 306.6702 469896 6744
30-Jun-15 297 306.55 295.3 304.7 300.4885 579432 7748
29-Jun-15 295 297.4 287.55 295.7 293.0376 1078658 11437
26-Jun-15 301.95 303 297 298.05 299.2495 986694 9690
25-Jun-15 304 304.85 301.5 302.75 302.9119 689458 8634
24-Jun-15 313.95 314.6 302.35 304.1 308.3128 914864 9351
23-Jun-15 311 316.6 310.85 313.45 313.7744 451647 6742
22-Jun-15 309 312.85 307.3 310.4 309.8988 683901 9110
19-Jun-15 303.9 309.8 303.9 304.8 306.7956 643929 8317
18-Jun-15 305 306.75 300.75 303.6 304.1904 642365 9105
17-Jun-15 304.2 311.2 298.45 305.1 305.0121 1620089 18915
 16-Jun-15 296.95 297.7 291.15 294.45 294.1526 845901 9897
15-Jun-15 298 302.8 296 297.05 298.8333 637647 7143
12-Jun-15 297 300.9 294.4 297.75 297.3534 752951 9216
11-Jun-15 305.95 306.5 297.25 298.8 300.7891 681766 9073
10-Jun-15 304.6 307.8 301.8 305.95 305.3716 539488 6957
9-Jun-15 296.7 307.35 293.3 304.7 301.7544 921198 14362
8-Jun-15 312.5 314.9 301.55 302.85 305.5345 634408 10551
5-Jun-15 308.8 316.95 302.5 311.05 310.1476 1049053 14789
4-Jun-15 317.1 319 304.75 308.25 309.6241 1106490 15530
3-Jun-15 323 323.55 314.3 316.4 317.5395 509116 8375
2-Jun-15 330 330.8 320.5 321.65 324.5644 510950 8187
1-Jun-15 329 333 327.6 329.2 330.2091 321017 5246
29-May-15 325 331.9 325 328.5 328.294 506217 7782
28-May-15 330.7 331 322.4 324.65 325.9748 523542 7720
27-May-15 333 334 327.5 328.3 330.0384 425296 6886
26-May-15 334.25 336.3 329.35 332.85 332.9463 436100 7654
25-May-15 339.95 339.95 331.5 332.75 335.1054 543954 9600
22-May-15 342 347.75 340.8 341.55 343.8087 573843 8651
21-May-15 350 351 341.25 342.9 344.2521 1391813 20707
20-May-15 367.8 368.15 355.7 361.35 361.1915 995120 15918
19-May-15 364 369.8 362.05 368.15 366.9879 543799 7874
18-May-15 365 366.85 361.4 364.05 364.0196 360832 5074
15-May-15 357.5 364.8 355.55 363.45 360.7768 780044 12636
14-May-15 359.8 366.75 357.35 365.65 363.5637 603745 9003
13-May-15 355.2 361.25 352 359.55 357.508 873985 12777
12-May-15 376.1 376.1 352.35 353.15 359.7469 1284378 15203
11-May-15 372 381.2 370.45 376.85 376.885 669984 10709
8-May-15 369.15 374.65 364.35 366.2 368.4435 518588 14674
7-May-15 367 370 360.65 367 365.0723 676879 18237
6-May-15 380 384.2 365.65 367.25 373.2424 1087960 28745
5-May-15 364.1 380 363 379.2 375.3148 1105081 27454
4-May-15 363 366.85 357.55 361.3 361.2743 509308 15531
30-Apr-15 369 369 359.2 360.5 363.3913 532289 15761
29-Apr-15 372 378.45 367.75 369.25 374.531 720529 19310
28-Apr-15 369 373.75 366.1 371.35 370.343 603500 15535
27-Apr-15 369.7 372.4 361.85 367.95 367.4744 694690 19318
24-Apr-15 371.4 373.75 362.55 370.15 370.3108 1506498 36466
23-Apr-15 354.5 369.9 354.5 368.7 365.0182 1765137 45050
22-Apr-15 350.95 354.5 341.55 351.15 348.8168 801087 18544
21-Apr-15 346 351.85 343.65 348 348.1566 739772 17522
20-Apr-15 349 354.2 339.3 344.35 348.5074 862965 22784
17-Apr-15 336.9 352 336 345.85 346.6271 1148503 27080
16-Apr-15 339 343 334.2 337.3 338.1671 594534 16024
15-Apr-15 345 345 336 337.7 340.4535 468767 14348
13-Apr-15 344.3 348.2 341.4 344.6 345.1268 491557 19156
10-Apr-15 346 349 341.4 342.85 345.2061 728304 17492
9-Apr-15 337.25 346.5 337.1 345.3 343.0235 819898 20286
8-Apr-15 335 338.9 328.85 336.25 334.9518 948362 23478
 7-Apr-15 319.7 335 317.15 333.6 326.5865 1191488 28272
6-Apr-15 324.1 325.55 317 318.05 319.3377 591976 16037
1-Apr-15 316.5 325.2 316.1 324 320.5457 650669 14616
31-Mar-15 326.7 326.7 315.5 316.85 320.8117 677640 15286
30-Mar-15 318 324.9 315.3 322.4 319.5461 641281 17019
27-Mar-15 316.65 319.35 311.3 315 315.6632 766310 18949
26-Mar-15 322.6 324.8 314.5 315.75 319.9804 723289 18128
25-Mar-15 328.7 329.6 322 322.9 324.4553 525544 12549
24-Mar-15 330 333.9 325 327.2 328.4228 628615 15659
23-Mar-15 330 334.9 328.6 331.05 331.5883 543084 20983
20-Mar-15 336.6 341.5 327.3 328.95 334.1926 1172104 31374
19-Mar-15 334.1 344.7 334 336.35 339.8054 1065861 27077
18-Mar-15 334 335.1 330 331.85 332.6393 459749 12698
17-Mar-15 328 336.45 327.5 332.4 331.9838 899811 22749
16-Mar-15 329 329 323.5 326.2 325.7104 671391 16555
13-Mar-15 335.2 336.2 325 326.55 328.7558 869189 23632
12-Mar-15 328.4 336.35 327.75 333.4 332.7035 886747 22177
11-Mar-15 333.5 335.4 324.75 325.85 328.9523 996256 24465
10-Mar-15 338.2 339.2 330.75 332.1 334.5165 815997 25043
9-Mar-15 342.2 343.1 335 336.4 339.3552 744378 19288
5-Mar-15 348 349.5 341.2 343.4 344.1307 1139329 25369
4-Mar-15 356 357 346 347.85 352.5824 903641 21053
3-Mar-15 353.5 358 349.7 353.5 353.3661 947865 22429
2-Mar-15 358.55 359.25 349.05 352.8 352.5811 717997 17490
28-Feb-15 355 364 346.9 355.65 355.9683 1708035 40655
27-Feb-15 348 354.6 346.1 351.05 351.1488 786129 20205
26-Feb-15 352.1 354.9 344.95 345.45 348.9066 869395 22572
25-Feb-15 361.5 364.8 350 351.15 356.925 767660 19136
24-Feb-15 367.55 369.9 357.6 359.4 361.7816 523956 15675
23-Feb-15 376.5 378 365.2 367.05 371.7424 421042 12540
20-Feb-15 377.05 381.65 373.1 374.7 378.1448 600147 15132
19-Feb-15 369.8 380.1 367.5 375.6 375.5175 985363 24487
18-Feb-15 371 372 364.6 367.2 367.6402 448771 14140
16-Feb-15 369.85 374.25 368.5 369.95 371.0567 427655 13210
13-Feb-15 366.2 371.8 365.25 366.55 368.1577 484389 14023
12-Feb-15 366 367.35 356.25 365.1 362.5095 700562 20188
11-Feb-15 359.5 368.7 353 365.1 360.8594 883954 22650
10-Feb-15 346.7 360 345.1 357.65 352.9097 971818 26210
9-Feb-15 358 361.35 346.5 347.9 353.6581 1249371 39162
6-Feb-15 379 381 367.55 369.3 371.9292 906793 30580
5-Feb-15 391.1 392.6 377.5 379.45 385.6978 588975 18473
4-Feb-15 383.6 393.25 382.6 388.75 388.9076 658916 23940
3-Feb-15 385.5 387.4 378.7 380.95 382.6456 896386 23681
2-Feb-15 391 394.8 382.5 383.95 388.5917 695377 20488
30-Jan-15 392 395 386.9 390.45 391.3586 576135 16040
29-Jan-15 392 392 383.7 389.65 387.8767 563629 16549
28-Jan-15 397.1 398 388.9 390.9 391.9316 661030 18064
27-Jan-15 403.8 404 395.6 398.05 399.855 2051801 13569
 23-Jan-15 408.15 411.4 399.45 402.65 404.2108 745697 22890
22-Jan-15 398 404 395.8 402.95 400.3698 667132 25996
21-Jan-15 405 406.3 393.5 396.95 398.2795 656603 23417
20-Jan-15 386.7 403.45 386 402.1 397.1869 1105460 29556
19-Jan-15 384 387.1 380.7 384.8 384.2995 539344 14446
16-Jan-15 382.1 385.1 377 382.9 382.0808 751762 19505
15-Jan-15 380 388.5 372.55 384.6 380.9103 1371679 33368
14-Jan-15 391.2 391.3 375.15 376.75 381.4549 1106758 30735
13-Jan-15 397 398.6 390.6 391.6 394.4176 505994 19041
12-Jan-15 400.15 400.15 393.3 397.05 396.1655 415252 12697
9-Jan-15 402 404.9 395.7 399.55 400.7103 716717 21310
8-Jan-15 394.9 396.9 390.8 394.7 393.8779 465225 17382
7-Jan-15 397.8 398.7 383.6 389.55 389.9948 987917 26674
6-Jan-15 415.8 415.8 394.55 396.3 401.7356 1239413 30939
5-Jan-15 411.55 421.2 411.55 416.65 417.829 953201 26467
2-Jan-15 406 413 406 410.8 409.554 623774 18867
1-Jan-15 396 406 396 404.55 402.3657 488453 14190
31-Dec-14 397.3 401.7 395.7 399.35 398.8322 360337 10666
30-Dec-14 404.35 406 395.5 396.45 398.6762 535125 15008
29-Dec-14 398.5 410.4 398.5 404.3 406.4336 590265 18435
26-Dec-14 396.6 399.55 390.4 398.15 395.4721 583196 15711
24-Dec-14 392.05 399.75 391.2 395.4 395.2605 731181 20230
23-Dec-14 404.5 406.4 392.65 395.15 398.0426 579073 16687
22-Dec-14 406 409.35 399.25 403.85 403.1179 466854 14736
19-Dec-14 406.15 410.8 403.05 405.2 407.1809 776375 24472
18-Dec-14 400.8 405.9 399.55 401.85 402.5402 674620 21259
17-Dec-14 393 404.7 388 393.45 397.3869 1343202 38348
16-Dec-14 396.7 402.7 387.05 389.4 393.0841 1103596 28735
15-Dec-14 400 408.35 396.3 400.7 402.0827 974708 28230
12-Dec-14 420 422.55 400.75 403.4 412.9658 1336161 36044
11-Dec-14 433 434.75 418 420 425.1554 987203 26048
10-Dec-14 433 442.8 428.5 432.3 436.706 882687 22418
9-Dec-14 451.6 451.85 435 436.1 442.8618 860278 22900
8-Dec-14 462.5 465.75 450.55 451.6 457.315 541473 13432
5-Dec-14 462.2 468.55 459.1 460.85 464.1929 394483 10682
4-Dec-14 462 467.05 457.1 462.3 461.8509 552684 15483
3-Dec-14 467 469.5 461.4 463.7 465.7827 475987 11664
2-Dec-14 460.1 467.7 460.1 464.8 464.7882 530143 13050
1-Dec-14 474 474.9 460 461.65 464.7972 448736 11118
28-Nov-14 461.6 475.2 461.5 473.3 469.4539 974296 20239
27-Nov-14 467 467.9 459.5 460.5 462.8195 426926 11629
26-Nov-14 464.4 468.9 460.8 465.7 465.1282 454495 13494
25-Nov-14 475 475.5 458.65 464.4 463.8774 718138 19669
24-Nov-14 470.3 479.85 470.3 476.6 476.0564 789689 18826
21-Nov-14 467.9 472.4 460.55 462.7 465.4992 624916 20234
20-Nov-14 472.9 473 462.05 466.85 466.7634 540628 16329
19-Nov-14 487 492.5 470 471.45 481.4216 803261 21621
18-Nov-14 479.7 489 477.25 486.45 485.6425 609022 16699
17-Nov-14 477.05 482.9 475.5 479.65 478.9943 463578 11829
14-Nov-14 467.35 482.5 467.35 479.1 477.3708 948138 25727
13-Nov-14 468 474.9 462.45 470.3 470.212 828768 25365
12-Nov-14 480 483 466.55 468.3 473.2935 838141 23194
11-Nov-14 472.9 481.5 471.2 479.7 477.4362 621393 16316
10-Nov-14 473.1 476.25 462.3 471.05 468.2596 736356 24503
7-Nov-14 478.15 486.4 471.05 472.15 477.9891 645810 17276
5-Nov-14 490 491.75 476.5 477.95 482.0567 562756 16380
3-Nov-14 492 495.3 486.05 489.15 490.8495 605821 15673
31-Oct-14 476 492.7 475 489.35 486.8685 911390 25530
30-Oct-14 473 477 468.6 474.4 472.9172 651303 18268
29-Oct-14 453.75 472.7 453.75 471.75 465.1322 923186 24949
28-Oct-14 450.8 453.5 447.1 451 451.1147 428164 14817
27-Oct-14 460.1 461.55 450.45 451.8 456.0651 434358 15574
23-Oct-14 461.9 461.9 458.1 459 459.2415 127216 4943
22-Oct-14 460 462.6 454.45 457.1 458.1887 412356 19695
21-Oct-14 453 461.85 452.4 455.8 457.0392 633328 27014
20-Oct-14 455 457 447 450.15 452.0476 586001 21452
17-Oct-14 443.1 453.7 436.45 447.75 446.1606 1002200 36987
16-Oct-14 461 468 437.1 439.85 451.2004 1151952 40503
14-Oct-14 460 461.9 441.5 456.15 453.7278 936852 34546
13-Oct-14 446 459.45 441.1 457.8 453.1749 646935 24505
10-Oct-14 462.4 462.4 446.65 448.2 451.7398 1144146 30143
9-Oct-14 460 468.6 457.5 467 463.4002 630230 24343
8-Oct-14 440 457.75 435.45 456.45 448.4952 1291048 34516
7-Oct-14 448 452.95 438.3 440.95 442.771 1135402 36117
1-Oct-14 457 458.9 445.6 448.7 450.0518 796093 26556
30-Sep-14 469 472.7 456.75 459.3 464.8813 659374 19769
29-Sep-14 475 480 465.1 466.55 470.6157 582286 18124
26-Sep-14 460 477.15 458.45 474.2 469.8463 735131 21224
25-Sep-14 475.1 477.45 451.1 459.95 461.9308 1020828 29813
24-Sep-14 487 487 470.5 473.3 479.0081 895499 30931
23-Sep-14 502 502 485 486.1 492.284 657875 20956
22-Sep-14 509 509 499 500.9 501.2049 537524 14275
19-Sep-14 510 512.5 505.6 510.4 509.3815 678189 16810
18-Sep-14 497.8 509.7 496.45 506.75 506.1124 854742 19607
17-Sep-14 494.25 501.25 485.75 498.75 493.5859 967609 26947
16-Sep-14 508.4 508.95 486.75 490.05 497.0037 1276889 25274
15-Sep-14 514 515 505.4 507.55 507.7018 593391 23618
12-Sep-14 517.95 522 514.5 517.05 518.5554 511641 13218
11-Sep-14 521.6 524.75 515.5 517.7 518.9041 609953 15852
10-Sep-14 516 523.5 513.6 520.3 519.5162 573910 15601
9-Sep-14 514 520.7 510.55 518.5 516.6428 495847 15273
8-Sep-14 515 519.9 511 517 515.5831 531012 16375
5-Sep-14 509.5 515.7 506.3 513 511.2791 702055 21163
4-Sep-14 525.35 528.4 505 509.25 513.2875 798995 25910
3-Sep-14 520.7 531 520.7 525.75 526.3218 741242 21673
2-Sep-14 524 526.9 517.75 519.2 520.9966 558279 14815
 1-Sep-14 515.15 526.5 512 523.85 520.1271 721248 19755
28-Aug-14 523 526.85 512.5 513.55 518.4826 406380 14212
27-Aug-14 530 532.05 519.55 522.85 523.2929 762592 14303
26-Aug-14 510.25 527.85 510.25 525 522.7412 965849 34600
25-Aug-14 538 540.2 509.55 511.85 523.0696 920753 28463
22-Aug-14 538 542 534.5 537.6 538.0383 376076 13036
21-Aug-14 540.5 541.8 533.5 536.6 537.6139 522414 17477
20-Aug-14 544.5 551.6 541.5 545.45 546.7589 692526 19212
19-Aug-14 549.5 554 542.3 544.1 547.4825 505005 16240
18-Aug-14 540 548.5 537.65 546.4 544.3864 616314 18280
14-Aug-14 534 545.7 525.2 541.3 535.4515 1544010 41178
13-Aug-14 544.7 544.7 528.6 534.7 535.165 769452 22768
12-Aug-14 539 546.8 533.3 541.9 540.4999 729682 22778
11-Aug-14 545.95 545.95 530.05 534.9 535.8853 677676 22692
8-Aug-14 551.8 551.8 535.1 537.55 542.6113 724594 24490
7-Aug-14 553 561.8 551.6 555.45 557.4525 811151 24862
6-Aug-14 563.8 568.55 548.6 550.15 557.8313 616110 19355
5-Aug-14 555 565.9 544.7 561.7 553.9892 1388277 28672
4-Aug-14 552.7 557.05 544 551 550.808 818590 20014
1-Aug-14 548 565 544.8 549.2 555.9046 956596 32378
31-Jul-14 545 561.8 543.25 553.4 555.5488 1113939 24402
30-Jul-14 551.7 551.85 537.3 544.9 543.0132 638535 22642
28-Jul-14 560.2 564 544.35 547.55 551.4608 523516 21193
25-Jul-14 570.05 573.9 552 557.15 561.7743 884334 29348
24-Jul-14 556.65 571 553.4 567.05 565.6498 1103400 30948
23-Jul-14 564.55 566.05 550.15 554.95 556.5252 557377 19221
22-Jul-14 565.85 568.85 555.55 562.1 561.9562 720557 22440
21-Jul-14 565 571.5 560.25 562.05 564.5115 815292 22670
18-Jul-14 557.5 567.8 549.35 562 561.5545 1143383 33317
17-Jul-14 543 559.9 540.35 558.9 553.2044 1002522 30216
16-Jul-14 529 545.8 525.5 542.7 534.1685 967486 24850
15-Jul-14 518.3 529 514.15 526.25 521.3634 588550 22747
14-Jul-14 497 517.4 493.65 513.95 508.7276 776687 26911
11-Jul-14 521 524 499.1 500.95 509.845 985661 30421
10-Jul-14 519.25 537.45 510.4 521.9 524.3346 1200739 40544
9-Jul-14 514.65 526.3 511.25 517.3 519.1554 749768 26354
8-Jul-14 537.3 539.5 510 513.3 526.0384 978236 21601
7-Jul-14 536.05 543.2 534.25 536.1 538.4561 381284 11305
4-Jul-14 542 544.5 531.65 536.45 536.6648 541295 14385
3-Jul-14 545.4 549 538 539.3 541.3856 168406 5382
2-Jul-14 546.5 550 542.5 543.65 545.8164 587296 17194
1-Jul-14 530 545.35 530 541.35 540.7264 771225 22869
30-Jun-14 520.55 530.5 520 528.3 526.6301 369212 11613
27-Jun-14 528.3 531 517.3 519.5 522.7121 540593 16505
26-Jun-14 532.85 536.2 524 525.8 529.0671 517941 15276
25-Jun-14 533 537.85 530 530.85 533.4603 376054 12143
24-Jun-14 528 535.9 527.55 532.4 532.1338 539079 20245
23-Jun-14 520.4 528.5 520.4 526.95 525.2435 643368 21875
 20-Jun-14 520 533.9 518 519.75 525.1555 880345 26669
19-Jun-14 525.15 526.05 515 519.3 520.3705 756142 30470
18-Jun-14 535 539.8 518.25 522.05 527.3585 1034889 35202
17-Jun-14 524.05 534 513.95 532.1 522.3649 1312947 40742
16-Jun-14 525.5 529.7 512.5 524.85 521.3248 1050537 28085
13-Jun-14 550 553 523.5 525.75 536.7484 911344 25391
12-Jun-14 549.5 557.4 543.8 549.95 551.5869 633403 17703
11-Jun-14 560 565.5 545.3 549.2 554.9332 836577 24057
10-Jun-14 575 576 553.35 558.8 559.3782 926354 27301
9-Jun-14 563.25 578.6 560.25 573.7 572.6816 862974 25409
6-Jun-14 561.25 568.8 552.4 560.25 559.9527 1085552 32478
5-Jun-14 537.5 558.65 537.5 555.1 548.3669 1406588 39156
4-Jun-14 528 543.3 525.4 536.6 537.1477 1541099 41885
3-Jun-14 498 527.15 496.5 525.75 515.0429 2218852 64477
2-Jun-14 477 496 472 492.8 485.8555 1106398 31194
30-May-14 468 476.4 463.5 475 472.7494 616805 19442
29-May-14 471 474.2 463.5 465.65 468.1513 547927 16861
28-May-14 480 483.65 467.1 468.7 473.3983 670567 20320
27-May-14 468 478 461.95 476.75 471.4711 1013039 29917
26-May-14 481.55 494.9 455.05 468.4 479.5687 1301402 37654
23-May-14 471.75 482.9 470.05 477.55 476.7881 923688 25742
22-May-14 466.55 477.45 465.5 471.05 473.0168 781204 24438
21-May-14 467.9 470.55 457.65 462.4 464.2919 786048 23613
20-May-14 455.7 473.6 454.2 467 466.7216 1322914 37250
19-May-14 443.1 460.35 436.25 451.25 449.8004 1841744 48535
16-May-14 471 484.85 428.3 440.45 456.894 3575167 100392
15-May-14 456 468 451.1 460.7 460.5025 2579076 86459
14-May-14 430 454.45 430 452.15 444.504 2085438 58743
13-May-14 425 441.25 421.4 426.9 432.2578 1812028 48580
12-May-14 416.95 427 416.5 420.25 422.4396 839755 24921
9-May-14 400.8 420.75 399.1 416.9 412.1827 1376912 39772
8-May-14 402.5 406.15 399 402.25 402.8583 415735 15158
7-May-14 400.75 403.35 396.5 399.95 400.2316 443663 14804
6-May-14 400.25 404 398.45 400.85 401.5986 454300 14365
5-May-14 391.7 403.6 388.75 397.3 396.7074 784176 27725
2-May-14 403.8 406.5 388.8 390.75 393.4244 943341 27540
30-Apr-14 406.4 407.45 393.4 400.6 401.1719 1069208 37314
29-Apr-14 427.75 429 404.2 405.5 411.2809 1049120 35972
28-Apr-14 426 431.9 423.95 425.9 428.512 492067 14162
25-Apr-14 427.9 432.7 422.65 426.25 428.0147 856143 20921
23-Apr-14 421.95 428.9 420.3 426.6 425.1841 773316 22414
22-Apr-14 422.3 423.7 418.05 421.05 420.972 613705 17201
21-Apr-14 419 425.4 417.6 423.25 421.4764 659440 16192
17-Apr-14 412.9 419.8 411.55 418.8 416.3931 583087 15861
16-Apr-14 409.2 416.5 405.4 413.75 412.1177 832834 21080
15-Apr-14 421 424.35 407 408.4 415.5499 689538 20443
11-Apr-14 416 423.2 411 420.1 418.527 904126 22594
10-Apr-14 418.6 424.5 411.3 416.8 417.6442 1160818 25189
 9-Apr-14 409.5 420 409 418.85 416.1427 747666 19080
7-Apr-14 403 409 398.35 405.95 403.8382 324466 10403
4-Apr-14 400.35 404.5 395.55 401.9 401.216 604087 11354
3-Apr-14 403.1 411.9 394.65 398.55 403.0091 938915 17282
2-Apr-14 403 404.9 399.05 403.45 402.3907 821639 14113
1-Apr-14 394.5 403.3 386.25 401.3 396.7546 1552805 26687
31-Mar-14 384 396 383.5 393.85 390.1671 1247521 24124
28-Mar-14 378.4 382 376.25 380.9 379.7786 638779 11463
27-Mar-14 374 379.1 372.6 374.85 376.2462 670745 12098
26-Mar-14 370.4 375.9 370.1 374.3 373.413 906479 18424
25-Mar-14 363 371.3 361.9 366.7 368.0455 1005797 19747
24-Mar-14 365 367 356.35 362.95 361.5677 1150634 20184
22-Mar-14 363 363.6 360.3 361.85 361.7796 81280 2254
21-Mar-14 352 365 352 362.5 360.8401 1278658 28175
20-Mar-14 357.35 359.9 347.65 350 353.4395 923958 18292
19-Mar-14 342.5 359.2 340.65 356.3 353.1093 1687537 34975
18-Mar-14 345.1 347.9 339.45 340.7 344.0793 693985 14648
14-Mar-14 333.25 342.8 332.2 341.75 338.8148 1022618 23242
13-Mar-14 342 347.8 334.4 336.8 342.3902 979606 20575
12-Mar-14 341.3 348.6 337.4 339.6 342.6552 1752105 32768
11-Mar-14 365 365 343.15 344.15 350.199 1801219 38188
10-Mar-14 369.25 370.85 362.85 364.25 366.4675 743445 15174
7-Mar-14 369 372.9 365 370.25 369.7915 961478 19416
6-Mar-14 358.25 364.95 356.05 364.2 360.7762 953368 19727
5-Mar-14 355 359.85 352.1 355.75 356.4957 890641 18377
4-Mar-14 346.4 352.5 345.5 351.75 350.2857 827897 17059
3-Mar-14 343.8 349.5 341 345.4 345.7975 877619 16592
28-Feb-14 350.5 354.75 341.2 344.05 347.0663 1532847 30683
26-Feb-14 362 363.15 348.5 349.25 352.7948 1277625 27953
25-Feb-14 370.65 372.3 360 360.9 365.2391 711898 13966
24-Feb-14 374 374 366.4 369.2 368.7873 517480 11118
21-Feb-14 368 374.95 367.5 373.9 372.606 423056 9589
20-Feb-14 369 370 364.3 367.3 367.083 638697 14431
19-Feb-14 381 381 371.3 374.05 374.2794 501451 10225
18-Feb-14 374.7 381.45 372.25 379 378.6981 647717 14571
17-Feb-14 372 374.8 366.65 373.5 371.3181 595131 13557
14-Feb-14 369.9 372.5 360 371.05 367.5684 963574 19400
13-Feb-14 376.9 378.65 365.2 367.35 372.5514 976308 22428
12-Feb-14 388.05 388.05 373.3 374.35 378.2842 1250036 24962
11-Feb-14 386 393.1 385.5 390.15 388.6762 795497 15010
10-Feb-14 388 399.9 380.75 382.5 386.7021 928377 19426
7-Feb-14 365 386.5 364.05 384.45 378.2082 1717705 36084
6-Feb-14 362 367 356.3 361.35 361.6884 962542 18885
5-Feb-14 345.8 360.5 344.3 359.25 352.5514 908150 15752
4-Feb-14 339.3 346.7 336 343.15 341.8089 1217662 20125
3-Feb-14 356.5 356.5 342 343.4 347.3084 446073 13186
31-Jan-14 349 357.65 347.55 356.15 354.4148 566459 17742
30-Jan-14 352.5 353.9 341.6 346.55 347.2849 885918 20888
29-Jan-14 369.9 369.9 356 358 360.963 493605 18145
28-Jan-14 354.9 368.1 354 366.1 362.0313 697463 15279
27-Jan-14 370 370 352.2 353.75 359.6599 734812 17112
24-Jan-14 386 386.4 375.05 376.45 378.5892 464224 10517
23-Jan-14 393.25 393.25 387.1 389.15 389.6216 330316 7522
22-Jan-14 385.9 393.3 384.35 392.45 390.7271 594076 12988
21-Jan-14 376.9 385.6 376.5 383.7 381.5918 460307 10533
20-Jan-14 378 378.95 370.5 374.75 374.1173 484445 13068
17-Jan-14 383 385.5 375.1 377.55 379.8381 470273 11497
16-Jan-14 376.55 384.2 376 381 381.5807 622564 13514
15-Jan-14 377 379.9 372.7 374.9 376.4829 560727 12268
14-Jan-14 385 388.95 374.05 374.9 379.1802 653658 13071
13-Jan-14 384.65 389.25 382 386.15 385.8116 518918 11646
10-Jan-14 392 392.65 383.55 384.3 387.1399 568624 11809
9-Jan-14 394.7 399.2 387.9 390.9 392.7259 685463 14857
8-Jan-14 395 397.15 389.55 392.25 393.3464 614560 12296
7-Jan-14 408.95 412 392.65 394.8 401.2543 866453 17712
6-Jan-14 412.1 415.65 404.8 408.25 410.4006 559345 14419
3-Jan-14 416 419.35 409.5 412.6 413.2658 556171 11700
2-Jan-14 424.6 435.4 417 419.5 427.8013 1027247 18035
1-Jan-14 425 426.85 423.7 425.05 425.0919 252640 4728
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
1.9E+008 69201 14.47 7.25 -2.85
1.5E+008 59560 15.88 6.3 3.4
1.8E+008 57026 12.25 8 -6.4
2.1E+008 75004 13.51 17.25 11.75
1.7E+008 66584 15.23 10.9 -8.85
2.1E+008 62646 11.69 8.55 -1.75
2.7E+008 112715 16.82 15.75 -12.1
1.4E+008 40368 11.4 6.55 -0.1
2.1E+008 72237 14.2 12.45 -7.1
1.0E+008 67603 26.67 6 -2.75
2.7E+008 120189 18.57 10.2 -8
3.3E+008 75011 9.62 14.4 1.45
1.9E+008 56373 12.16 9.35 -2.8
2.2E+008 72482 13.77 11.95 -5.25
1.2E+008 28772 10.18 7.65 -5.9
2.3E+008 82215 15.63 6.9 -3.1
5.9E+008 308210 22.3 16.8 15.45
2.4E+008 82807 14.3 11.3 -7.5
2.7E+008 75659 11.61 9.65 7.05
2.3E+008 68599 12.06 9.85 5.85
2.2E+008 31208 5.81 7.55 -0.5
1.7E+008 44287 10.58 10.6 -7.85
3.1E+008 107386 14.06 11.25 7.95
3.5E+008 126995 14.94 9.55 -5.35
2.4E+008 48386 8.08 8.55 0
4.0E+008 143430 14.63 14.6 7.8
2.7E+008 56615 8.25 14.25 10.9
2.9E+008 99005 13.42 13.5 11.35
1.8E+008 73165 15.03 6.65 3.05
3.6E+008 123776 12.9 23.25 -13.55
2.1E+008 54561 10.06 13.4 -5.7
2.6E+008 43625 6.64 11.1 -0.05
3.5E+008 123488 13.58 20.5 -4.25
3.3E+008 139631 16.86 25.45 -16.55
4.7E+008 158811 14.56 16.6 -4.45
7.9E+008 432978 23.8 32.6 30.45
3.8E+008 131648 13.86 23.4 15.9
2.0E+008 60643 12.47 9.9 -4.95
2.9E+008 122568 17.56 9.1 6.35
2.9E+008 86996 12.28 9.1 0.8
4.4E+008 142035 13.09 20.8 -8.3
3.4E+008 122730 14.66 9.5 7.15
4.9E+008 167599 14.24 19.85 13.7
45866144 35980 31.82 6.35 -3.7
3.6E+008 127216 14.09 8.05 5.45
6.6E+008 283166 16.99 18 16.1
4.2E+008 202042 19.48 27.45 -15.15
4.3E+008 131697 12.58 9.85 4.5
1.6E+008 69615 18.48 5.8 -1.3
1.7E+008 49869 12.43 6.95 -0.7
2.9E+008 96840 14.32 6.45 0.45
3.9E+008 271352 29.88 6 -1.55
4.3E+008 229639 22.63 13.65 11.5
3.9E+008 176593 18.45 7.45 -0.3
2.7E+008 120175 18.44 7.1 -3.2
5.1E+008 217002 17.73 10.85 -1.9
5.5E+008 253688 19.15 11 8.4
7.1E+008 391639 22.14 17.6 14.8
2.2E+008 65953 11.5 8.3 -2.7
3.2E+008 159859 19.89 8.5 -4.65
3.2E+008 159859 19.89 8.5 -4.65
5.9E+008 416264 27.62 9.3 4.1
1.8E+008 108463 22.78 9.5 6.85
2.7E+008 123047 16.61 14.1 9.4
3.2E+008 150786 17.41 19.1 -13.95
3.4E+008 230047 25.22 12.95 10.65
2.2E+008 63157 10.77 8 -4.15
1.7E+008 78243 16.87 7.15 -1.55
2.0E+008 80591 15.47 7.25 -4.4
3.3E+008 276983 31.53 7.15 -0.9
3.5E+008 201939 21.42 6.7 3.85
4.8E+008 396950 30.28 10.2 3.45
2.7E+008 87830 11.75 8.3 2.05
3.5E+008 200157 20.75 14 -11.45
3.1E+008 84435 10.01 10.85 -8.1
7.4E+008 315262 15.67 14.35 4.25
3.6E+008 187608 19.85 14.9 -11.4
5.2E+008 365603 27.96 14.25 -9.1
7.9E+008 463122 23.79 18.05 12.45
5.9E+008 351927 23.29 7.4 2.95
4.4E+008 374079 32.9 12.6 11.75
1.5E+008 56718 13.95 5.1 -1.5
2.8E+008 91295 12.18 7.7 3
1.9E+008 104908 20.26 12.1 -7.3
2.2E+008 161151 27.23 4.5 2.8
1.6E+008 68177 16.16 7.8 3.1
2.2E+008 82003 13.94 8.05 -2.75
2.4E+008 131137 20.52 11.65 -8.6
2.9E+008 130134 17.32 8.1 -3.95
4.5E+008 111223 9.61 13 -1.75
3.2E+008 167211 20.14 7.3 -4.55
7.1E+008 486809 26.78 11 3.3
2.9E+008 109993 14.68 8.55 -4.8
5.4E+008 331655 23.84 12.9 10.85
2.6E+008 179068 25.51 7.65 5.95
2.0E+008 119070 21.93 9.7 6.4
2.3E+008 54678 8.84 11.65 -0.8
3.8E+008 183066 18.02 11.05 -7.15
2.6E+008 120089 17.11 8.45 -3.55
3.3E+008 89510 10.35 8.05 -1.5
4.7E+008 222779 18.15 5.8 2.5
5.7E+008 459873 29.63 18.25 11.9
3.1E+008 75232 8.7 11.35 -7.4
4.0E+008 114593 10.57 9.9 -4.1
3.7E+008 193770 19.08 12.4 5.35
4.3E+008 174735 14.31 7.8 3.75
4.2E+008 316816 26.43 10.75 -8.55
5.2E+008 176376 12.24 15.85 -7.1
4.4E+008 212312 17.77 11.35 3.65
2.1E+008 112526 19.45 5.7 -1.95
3.0E+008 72228 8.72 12.25 4.05
2.1E+008 118244 20.67 9.15 -7.7
2.6E+008 107922 15.35 5.75 -2.1
3.9E+008 120283 11.48 9.2 3.95
4.1E+008 146508 13.23 15.9 -8.4
7.3E+008 382067 19.4 17.9 13.85
3.1E+008 157084 17.87 8 2.2
7.5E+008 329129 15.48 14.8 13.45
6.6E+008 925168 47.29 15.1 12.4
3.5E+008 182552 17.16 9.65 4.25
3.5E+008 108377 9.9 7.65 3.1
5.1E+008 332139 21 20.75 -16.85
2.1E+008 73372 11.71 7.1 1.6
1.3E+008 71966 17.95 4.75 1.2
1.8E+008 105205 18.98 5.5 2.3
2.5E+008 178016 22.97 9.4 6.65
2.0E+008 82959 12.92 4.75 1.25
2.6E+008 76352 8.97 6.8 0.05
3.4E+008 116707 10.57 4.9 -0.85
8.3E+008 463473 17.15 18.95 4.6
2.2E+008 53821 8.07 8.15 1.35
1.8E+008 41663 7.56 6.55 -1.8
1.7E+008 45190 9.01 4.9 -2.65
3.5E+008 193275 18.55 14.25 12.15
2.3E+008 115763 16.37 8.75 -6.6
2.7E+008 125276 15.03 9.1 0.15
2.0E+008 72771 12.15 7.2 4
2.0E+008 62221 10.22 6.35 -0.7
2.1E+008 131448 20.71 8.3 -5.7
2.6E+008 105011 13.5 10.6 -7.1
2.1E+008 73203 11.9 6 0.05
2.4E+008 128104 18.21 7.8 -0.75
2.0E+008 112110 19.34 7.75 5.05
2.3E+008 62855 9.24 8.35 1.7
3.3E+008 172142 17.75 11.7 -3.6
3.1E+008 169241 18.5 11 8.65
3.2E+008 112673 11.91 9.5 -3.35
4.5E+008 184491 13.61 17.05 9.75
3.0E+008 195154 20.89 12 -7.95
2.4E+008 114909 15.4 6.5 3.4
4.3E+008 203193 15.15 8.75 2.9
2.5E+008 82619 10.77 8.15 4.35
2.3E+008 85867 11.69 7.3 4
2.8E+008 167487 18.91 13 -10.4
1.7E+008 64026 11.92 6.05 -4
3.0E+008 91384 10.27 12.75 -1.8
2.2E+008 78648 11.88 6.6 2.4
2.2E+008 83699 12.65 6.4 -1.05
1.8E+008 85220 15.75 7.5 4.05
2.5E+008 128023 16.94 7.85 -4.05
1.8E+008 96670 17.62 4.9 0.75
2.3E+008 96597 13.63 12.1 8.1
4.0E+008 169256 13.87 11.45 -3.05
1.8E+008 76529 14.4 7.35 -1.85
2.5E+008 52196 6.79 6.4 -1.15
3.8E+008 146805 12.62 10.4 3.8
4.6E+008 247759 17.89 20.15 -18.75
3.3E+008 76733 8.09 8.8 0.4
2.2E+008 81816 12.74 6.45 -3.2
3.9E+008 179429 16.21 11.4 3.05
4.3E+008 152251 12.57 15.7 -10
2.5E+008 65811 9.29 8.55 -1.45
4.1E+008 120531 10.59 13.5 11.4
2.9E+008 115447 14.01 9.1 -6.15
5.0E+008 191422 13.59 10.8 -4.9
4.9E+008 115798 8.53 11.7 -3.6
8.8E+008 319090 12.84 21.7 19.85
2.8E+008 106487 12.5 8.8 3.9
5.4E+008 262266 16.15 9.85 5.95
5.1E+008 124483 8.02 12.5 2.15
4.6E+008 151119 10.81 13.25 9.15
2.4E+008 49771 6.69 5.8 -0.75
4.1E+008 97514 7.69 10.5 -6.05
7.2E+008 274540 12.43 18.2 14.45
2.5E+008 86075 10.72 10.85 -5.8
1.9E+008 77424 12.93 7.8 5.05
4.0E+008 66509 5.32 7 -0.3
5.3E+008 239055 14.53 11 -5.5
5.3E+008 271467 16.17 20.45 15.4
2.7E+008 106469 12.15 7.6 3.9
3.8E+008 163420 13.19 20.15 -17.2
3.1E+008 136061 13.85 6.5 5.2
3.1E+008 154865 15.11 10.5 4.95
2.0E+008 97150 14.45 4.9 -0.6
2.9E+008 140060 14.35 5.55 3.1
3.2E+008 206473 19.21 10.6 -8.2
3.5E+008 203690 17.61 8.55 -0.6
3.2E+008 161767 14.88 7.25 3.8
3.0E+008 389003 38.68 5.15 -0.7
4.2E+008 70791 4.98 7.8 -1.55
3.8E+008 126263 9.94 7.75 -0.05
4.1E+008 140991 9.82 15.55 10.65
3.7E+008 157715 12.45 10.1 3.1
3.7E+008 175170 13.71 6.45 -0.65
7.1E+008 537195 21.22 16 14.6
2.8E+008 191535 18.37 9.3 6.9
4.1E+008 135344 8.25 11.3 6.9
4.6E+008 170921 9.55 18.2 2.15
1.7E+008 65961 9.73 8.6 -1.7
1.7E+008 82517 12.27 5.3 0.2
1.7E+008 60661 9.09 7 -3
3.0E+008 111595 9.48 9.25 -2.5
1.7E+008 74038 11.37 5.7 0.7
2.3E+008 81794 9.04 7.55 4.25
3.9E+008 199823 12.7 13.2 -3.7
3.3E+008 139694 10.36 14.45 5.65
3.9E+008 134207 8.4 8.4 -4.15
6.5E+008 457535 17.01 27.65 26.2
3.0E+008 203333 14.64 16.55 -8.75
2.0E+008 131836 14.91 14.8 -10.55
2.3E+008 76328 7.72 10.1 1.65
2.7E+008 104445 9.1 7.25 4.35
3.4E+008 150854 10.63 11 -2.55
8.5E+008 324557 8.62 24.1 19
4.2E+008 142897 7.52 9.35 1.4
3.3E+008 238230 16.33 12.35 -3.9
3.6E+008 376952 24.59 20.5 -18.75
1.5E+008 53285 9.05 8.2 -1.6
2.1E+008 120420 14.17 10.95 -3.45
1.2E+008 91489 19.05 5.95 -2.4
2.0E+008 99886 12.83 6.15 1.85
2.1E+008 108935 13.07 6.9 4.85
2.4E+008 172991 17.87 12.2 9.1
2.2E+008 95092 10.29 7.85 0.9
2.2E+008 134551 13.92 8.15 -3.2
2.5E+008 215192 20.22 9.95 0.95
3.5E+008 185223 12.33 18.7 6.25
2.3E+008 159008 16 14.6 -11.4
3.4E+008 141818 9.8 10.8 3.1
3.4E+008 144718 10.41 14.6 -1.1
2.3E+008 159503 17.27 11.7 -7.25
2.9E+008 69136 6 8.9 4
2.8E+008 106558 9.71 7.1 1.75
3.9E+008 346908 22.55 15.6 -13.8
2.6E+008 112127 11.73 8.3 -5.3
7.1E+008 443510 16.9 18.7 16.6
3.6E+008 133213 9.44 9.55 0.55
1.9E+008 108025 14.64 7 -3.7
1.7E+008 103661 15.67 3.5 -0.45
2.1E+008 91593 11.17 6.25 1.1
1.8E+008 73718 10.51 3.55 -1.85
3.5E+008 173900 12.96 11 -9.45
1.9E+008 96493 13.06 5.45 -1.5
3.4E+008 391636 30.84 4.25 1.7
2.1E+008 99138 12.17 5.05 -1.35
2.9E+008 154823 13.96 6.75 3.45
2.4E+008 123117 13.27 3.85 -1.75
4.2E+008 408934 24.88 11.35 10.35
2.3E+008 120405 12.6 6.25 -2
1.6E+008 75830 11.31 6.35 -2.8
3.9E+008 165293 10.28 10 5.55
4.1E+008 323969 19.13 8.3 5.3
2.1E+008 105110 11.32 8.8 7.25
2.1E+008 10.9 -7.15
1.8E+008 171061 22.58 9.35 -8.15
1.7E+008 90222 12.93 4.8 -0.45
2.5E+008 171165 16.58 6.75 2.2
2.8E+008 150317 13.03 6.6 -1.75
3.5E+008 204429 14.33 7.5 4.25
2.3E+008 256235 26.74 8.3 7.15
1.2E+008 71886 13.66 5.4 -1.75
2.2E+008 133640 14.35 6.95 2.2
1.3E+008 111189 19.04 5.5 3.3
1.5E+008 99385 15.13 4.2 1.45
1.8E+008 175631 21.97 7.8 -6.1
1.6E+008 83231 12.17 4.4 0.45
1.7E+008 86673 11.32 3.85 0.9
2.1E+008 139677 15.52 9.65 -8.65
2.4E+008 165455 16.39 4.8 2.5
2.9E+008 219133 17.08 10.3 7.55
1.8E+008 115682 14.28 6.75 3.25
54741966 98633 39.8 1.8 0.85
2.0E+008 178189 19.86 5.2 -4
3.1E+008 230289 16.31 11.25 7.15
4.1E+008 300763 16.15 6.35 1.4
3.5E+008 292662 19.4 11.45 -10.4
2.2E+008 131330 14.19 5.85 -3.2
1.9E+008 189699 23.83 7.8 -4.95
2.3E+008 232861 24.59 10.8 -8.45
2.5E+008 116965 11.57 9.35 -1.25
1.7E+008 86941 12.35 6.3 -0.1
1.3E+008 86948 16.52 4 1.75
1.4E+008 86751 14.76 6.2 -3.5
1.7E+008 114140 16.77 5.15 2.45
1.7E+008 100237 14.52 7.25 -0.95
2.7E+008 137587 12.41 8.45 3.8
2.6E+008 220352 21.03 9.1 -6.9
1.7E+008 125903 18.06 7.8 -4.85
2.1E+008 89096 10.82 8.55 -2.35
3.0E+008 171206 14.55 9 5.4
2.4E+008 103934 10.89 8.7 3.75
2.1E+008 112796 13.46 5.15 -3.5
4.3E+008 237766 14.17 11.95 -3.55
5.0E+008 403389 20.09 9.25 7.75
4.3E+008 289538 16.22 6.1 2.5
4.2E+008 323202 18.01 14.25 10.3
3.2E+008 237362 16.89 5.65 -0.6
3.7E+008 428543 25.66 11.05 9.5
2.3E+008 166028 15.5 5.55 -3.8
3.2E+008 382542 25.02 7.45 5.45
6.8E+008 916562 27.48 6.25 -3.7
2.5E+008 359743 30.48 9.8 -7.8
1.9E+008 266980 30.53 6 -4.6
3.1E+008 156927 10.99 9.95 5.1
2.4E+008 249145 22.92 10.3 -9
2.0E+008 143932 16.57 5.85 -0.15
2.8E+008 167375 13.86 7.3 -4.45
2.8E+008 165122 13.71 5.95 -1.3
4.2E+008 456568 25.6 15.7 -14.85
2.7E+008 158593 14.17 8.9 6.6
2.8E+008 204728 17.51 12.8 -9.95
3.0E+008 127495 10.13 11.3 3.3
4.0E+008 344373 20.6 9.1 3.05
3.8E+008 345359 20.44 15.8 11.6
2.3E+008 240005 23.24 8.8 -5
3.1E+008 384488 27.15 11.6 -9.15
3.0E+008 267187 20.07 11.15 6.65
4.2E+008 206484 10.75 15.3 1.65
3.1E+008 254774 18.37 12.65 -4.8
2.0E+008 152842 16.9 4.95 -1.7
3.3E+008 188015 13.21 11.1 -3
4.2E+008 395216 20.86 13.95 6.85
3.4E+008 287959 18.2 10.55 1.5
5.5E+008 536032 20.44 17.6 6.15
7.2E+008 1216710 36.82 28.2 -23.85
3.4E+008 262839 18.27 6.6 -0.75
2.6E+008 185667 17.38 7.95 -6.4
2.8E+008 271284 24.64 6.25 -1.1
4.7E+008 357207 19.08 7.55 3.7
4.0E+008 277205 16.87 13.6 8.45
4.2E+008 290421 16.15 9.85 2.5
6.5E+008 810378 29.99 21.7 -18.9
7.4E+008 557214 19.04 11.65 -4.9
4.0E+008 494505 31.44 14 -13.1
1.7E+008 152472 22.87 4.85 -1.85
1.6E+008 121083 19.49 4.55 1.05
2.4E+008 138187 15.02 8.95 -0.95
3.5E+008 278383 20.85 9.2 2.25
5.0E+008 483871 24.27 13.7 7.4
2.0E+008 207081 25.71 5.25 0.7
2.7E+008 294714 26.91 7.4 -2.2
1.9E+008 161433 20.9 5.1 -4.05
1.7E+008 162182 23.58 5.15 -1.25
2.7E+008 244677 22.79 5.75 -1.9
3.6E+008 528015 36.97 14.25 -13.6
2.0E+008 233264 31.97 8.85 -7.8
2.4E+008 268087 30.84 4.7 -3.7
2.3E+008 170238 20.21 12.5 8.35
2.8E+008 371483 36.74 10.5 -9.7
1.6E+008 142111 26.03 4.6 -1.9
2.6E+008 188465 20.51 6.15 2.3
2.6E+008 230537 24.72 6.15 -3.5
1.6E+008 139267 24.68 5.5 -2.3
1.6E+008 140665 25.03 5.85 -3.3
1.9E+008 136197 20.67 6.45 2.55
2.0E+008 135447 19.28 5.6 -1.05
2.8E+008 330248 33.87 7.65 -4.65
4.1E+008 563505 38.96 12 -10.4
2.6E+008 211277 24.09 7.25 -3.3
2.0E+008 117663 17.74 7.3 3.85
1.5E+008 118810 23.78 8.25 -7.05
1.7E+008 92774 16.49 6.8 -2.6
1.4E+008 88284 18.79 5.25 1.05
1.7E+008 118734 20.49 11.25 7.7
3.2E+008 226656 21.01 9.85 0.7
3.0E+008 184014 18.65 6 -3.9
2.1E+008 132078 19.16 3.35 -1.25
2.8E+008 137946 15.08 12.25 -9.85
1.4E+008 80219 17.76 5.75 2.45
2.1E+008 109827 16.06 5.55 1.4
2.0E+008 112520 17.47 5.9 0.9
2.0E+008 106873 16.64 6 -1.4
4.9E+008 161592 9.97 12.75 0.9
2.5E+008 130232 15.4 6.55 -2.5
1.9E+008 99612 15.62 6.8 -0.95
2.2E+008 98776 13.12 6.5 0.75
2.1E+008 132360 19.41 9.25 -7.15
1.6E+008 77278 14.32 6 1.35
2.8E+008 104114 11.3 14.05 8
1.9E+008 153718 24.23 13.35 -9.65
3.3E+008 113956 10.86 14.45 2.25
3.4E+008 242553 21.92 14.25 -8.85
1.6E+008 140133 27.52 9.25 -6.6
1.7E+008 158754 31.07 10.3 -8.35
1.1E+008 78610 24.49 5.4 0.2
1.7E+008 104630 20.67 6.9 3.5
1.7E+008 142663 27.25 8.6 -6.05
1.4E+008 108360 25.48 6.5 -4.7
1.5E+008 82262 18.86 6.95 -1.4
1.8E+008 129860 23.87 8.45 -7.2
2.0E+008 118666 20.68 6.95 -0.45
4.8E+008 315914 22.7 9.75 -7.1
3.6E+008 172269 17.31 12.45 -6.45
2.0E+008 109199 20.08 7.75 4.15
1.3E+008 66421 18.41 5.45 -0.95
2.8E+008 111811 14.33 9.25 5.95
2.2E+008 86880 14.39 9.4 5.85
3.1E+008 117339 13.43 9.25 4.35
4.6E+008 374124 29.13 23.75 -22.95
2.5E+008 142359 21.25 10.75 4.85
1.9E+008 63051 12.16 10.3 -2.95
2.5E+008 73152 10.81 9.35 0
4.1E+008 126831 11.66 18.55 -12.75
4.1E+008 218563 19.78 17 15.1
1.8E+008 106412 20.89 9.3 -1.7
1.9E+008 141866 26.65 9.8 -8.5
2.7E+008 92383 12.82 10.7 -2.75
2.2E+008 103404 17.13 7.65 2.35
2.6E+008 120359 17.33 10.55 -1.75
5.6E+008 257657 17.1 11.2 -1.25
6.4E+008 391029 22.15 15.4 14.2
2.8E+008 130863 16.34 12.95 0.2
2.6E+008 121731 16.46 8.2 2
3.0E+008 111140 12.88 14.9 -4.65
4.0E+008 203062 17.68 16 8.95
2.0E+008 121259 20.4 8.8 -1.7
1.6E+008 132906 28.35 9 -7.3
1.7E+008 106954 21.76 6.8 0.3
2.5E+008 160245 22 7.6 -3.15
2.8E+008 160653 19.59 9.4 8.05
3.2E+008 180431 19.03 10.05 1.25
3.9E+008 256477 21.53 17.85 13.9
1.9E+008 195893 33.09 8.55 -6.05
2.1E+008 120900 18.58 9.1 7.5
2.2E+008 221941 32.75 11.2 -9.85
2.0E+008 131005 20.43 9.6 4.4
2.4E+008 178949 23.35 8.05 -1.65
2.3E+008 237224 32.8 10.3 -6.85
1.7E+008 180926 34.43 7.6 -5.8
2.1E+008 141698 22.54 8.9 -2.8
1.8E+008 115788 21.32 6.3 1.05
3.9E+008 197219 16.83 14.2 -7.65
3.6E+008 229611 21.54 10.7 2.25
1.5E+008 100542 21.87 5.1 -2.15
3.0E+008 211542 23.51 8.95 4.4
2.2E+008 129126 19.23 5.5 -2.8
2.9E+008 221195 25.45 11.2 -8.65
3.0E+008 167227 18.86 8.6 5
3.3E+008 277488 27.85 10.65 -7.65
2.7E+008 236999 29.04 8.45 -6.1
2.5E+008 263186 35.36 8.1 -5.8
3.9E+008 371268 32.59 8.3 -4.6
3.2E+008 246114 27.24 11 -8.15
3.3E+008 156546 16.52 8.3 0
2.5E+008 133454 18.59 10.2 -5.75
6.1E+008 173647 10.17 17.1 0.65
2.8E+008 175152 22.28 8.5 3.05
3.0E+008 221011 25.42 9.95 -6.65
2.7E+008 245571 31.99 14.8 -10.35
1.9E+008 128118 24.45 12.3 -8.15
1.6E+008 98952 23.5 12.8 -9.45
2.3E+008 110398 18.4 8.55 -2.35
3.7E+008 134493 13.65 12.6 5.8
1.6E+008 93144 20.76 7.4 -3.8
1.6E+008 102687 24.01 5.75 0.1
1.8E+008 107656 22.23 6.55 0.35
2.5E+008 71566 10.22 11.1 -0.9
3.2E+008 130043 14.71 15.7 5.6
3.4E+008 172467 17.75 14.9 10.95
4.4E+008 361466 28.93 14.85 -10.1
3.4E+008 199524 22 13.45 -9.7
2.3E+008 123485 20.97 15.1 -11.65
2.6E+008 122863 18.65 10.65 5.15
3.4E+008 189232 21.11 8.7 -4.55
2.7E+008 150809 21.69 12.3 -7.05
2.3E+008 84589 14.68 8.1 -1.55
2.2E+008 112559 19.97 8.3 -2.35
2.6E+008 163915 24.8 9.1 -6.2
8.2E+008 1686454 82.19 8.4 -5.75
3.0E+008 123624 16.58 11.95 -5.5
2.7E+008 132344 19.84 8.2 4.95
2.6E+008 135194 20.59 12.8 -8.05
4.4E+008 298227 26.98 17.45 15.4
2.1E+008 128879 23.9 6.4 0.8
2.9E+008 107264 14.27 8.1 0.8
5.2E+008 253551 18.48 15.95 4.6
4.2E+008 360879 32.61 16.15 -14.45
2.0E+008 118263 23.37 8 -5.4
1.6E+008 73332 17.66 6.85 -3.1
2.9E+008 120172 16.77 9.2 -2.45
1.8E+008 82273 17.68 6.1 -0.2
3.9E+008 188103 19.04 15.1 -8.25
5.0E+008 396623 32 21.25 -19.5
4.0E+008 165128 17.32 9.65 5.1
2.6E+008 123783 19.84 7 4.8
2.0E+008 69144 14.16 10 8.55
1.4E+008 60131 16.69 6 2.05
2.1E+008 137193 25.64 10.5 -7.9
2.4E+008 120863 20.48 11.9 5.8
2.3E+008 94540 16.21 9.15 1.55
2.9E+008 135955 18.59 8.55 3.35
2.3E+008 141201 24.38 13.75 -9.35
1.9E+008 107461 23.02 10.1 -2.15
3.2E+008 175195 22.57 7.75 -0.95
2.7E+008 146791 21.76 6.35 1.05
5.3E+008 262764 19.56 16.7 0.45
4.3E+008 230206 20.86 15.65 -7.3
3.9E+008 147780 15.16 12.05 0.7
5.5E+008 285560 21.37 21.8 -16.6
4.2E+008 232191 23.52 16.75 -13
3.9E+008 151600 17.17 14.3 -0.7
3.8E+008 218810 25.43 16.85 -15.5
2.5E+008 120119 22.18 15.2 -10.9
1.8E+008 73440 18.62 9.45 -1.35
2.6E+008 62613 11.33 9.95 0.3
2.2E+008 60999 12.82 8.1 -3.3
2.5E+008 78224 14.76 7.6 4.7
2.1E+008 117048 26.08 14.9 -12.35
4.6E+008 246881 25.34 13.7 11.7
2.0E+008 102948 24.11 8.4 -6.5
2.1E+008 63844 14.05 8.1 1.3
3.3E+008 134417 18.72 16.85 -10.6
3.8E+008 190303 24.1 9.55 6.3
2.9E+008 102665 16.43 11.85 -5.2
2.5E+008 75373 13.94 10.95 -6.05
3.9E+008 168880 21.02 22.5 -15.55
3.0E+008 89676 14.72 11.75 6.75
2.2E+008 41272 8.9 7.4 2.6
4.5E+008 173688 18.32 15.15 11.75
3.9E+008 93617 11.3 12.45 2.3
4.0E+008 196048 23.39 16.45 -11.7
3.0E+008 83758 13.48 10.3 6.8
3.4E+008 171537 23.3 13.95 -2.05
3.1E+008 98367 15.23 15.35 -6
2.7E+008 105545 18.76 15.25 -12.05
3.0E+008 101638 16.78 9.25 -2.85
4.4E+008 191988 21.07 17.7 13.35
3.1E+008 89134 13.69 8.4 1.4
4.3E+008 288399 31.24 18.95 18
1.9E+008 92978 21.72 6.4 0.2
2.0E+008 83793 19.29 11.1 -8.3
58422873 58536 46.01 3.8 -2.9
1.9E+008 80722 19.58 8.15 -2.9
2.9E+008 123831 19.55 9.45 2.8
2.6E+008 111611 19.05 10 -4.85
4.5E+008 212637 21.22 17.25 4.65
5.2E+008 329432 28.6 30.9 -21.15
4.3E+008 120493 12.86 20.4 -3.85
2.9E+008 131078 20.26 18.35 11.8
5.2E+008 430923 37.66 15.75 -14.2
2.9E+008 115107 18.26 11.1 7
5.8E+008 291800 22.6 22.3 16.45
5.0E+008 442434 38.97 14.65 -7.05
3.6E+008 149577 18.79 13.3 -8.3
3.1E+008 84832 12.87 15.95 -9.7
2.7E+008 126041 21.65 14.9 -8.45
3.5E+008 133583 18.17 18.7 14.2
4.7E+008 214514 21.01 26.35 -15.15
4.3E+008 146159 16.32 16.5 -13.7
3.2E+008 169628 25.78 17 -15.9
2.7E+008 176374 32.81 10 -8.1
3.5E+008 210246 31 6.9 0.4
4.3E+008 261493 30.59 13.25 8.95
4.8E+008 237854 24.58 15.5 4.5
6.3E+008 606350 47.49 22.2 -18.35
3.0E+008 236196 39.8 9.6 -6.45
2.7E+008 151607 29.63 7.5 -0.9
3.2E+008 245136 40.19 9.25 -3.9
3.0E+008 168120 29.29 9.9 4.3
2.6E+008 68855 13.89 10.15 4.5
2.7E+008 90798 17.1 8.9 2
3.6E+008 85069 12.12 9.4 3.5
4.1E+008 232483 29.1 23.4 -16.1
3.9E+008 113115 15.26 10.3 5.05
2.9E+008 165747 29.69 9.15 -4.8
3.8E+008 161917 22.45 14.5 8.7
2.1E+008 109248 26.88 14.35 -9.45
4.0E+008 361375 47.39 12.5 -7.15
5.0E+008 206133 21.34 17.6 14.75
4.8E+008 231166 25.11 30.65 -26.15
2.0E+008 62433 16.6 7.5 -0.4
2.8E+008 102492 19.62 8.3 -3.9
3.8E+008 194355 28.06 10.1 0.95
2.8E+008 107760 21.34 11.7 -5.4
3.4E+008 124096 20.14 10.85 6.4
8.3E+008 323611 20.96 20.5 7.3
4.1E+008 123100 16 16.1 -10
3.9E+008 135123 18.52 13.5 2.9
3.6E+008 116720 17.22 15.9 -11.05
3.9E+008 130112 17.96 16.7 -14.25
4.5E+008 84459 10.41 10.2 2.45
3.4E+008 102558 16.65 19.95 -13.65
7.7E+008 492233 35.46 21.2 6.7
4.5E+008 247672 30.26 13.05 -1.7
5.3E+008 146536 15.32 20.2 1.2
6.2E+008 397523 35.69 18.55 8.4
3.5E+008 158156 24.77 14.55 -6.8
2.9E+008 80308 15.34 19.65 -12.65
5.0E+008 146134 16.52 21.9 -12.9
6.2E+008 323569 29.32 17.6 10.4
3.1E+008 120983 21.71 15.9 -9.6
4.0E+008 144895 20.11 13.3 -3.75
4.6E+008 244235 29.96 11.25 -2.95
6.4E+008 182187 15.93 18.45 4.5
5.5E+008 222801 22.22 19.55 15.9
5.2E+008 344814 35.64 20.3 13.7
3.1E+008 126697 21.53 14.85 7.95
4.0E+008 135776 17.48 23.75 16.95
5.0E+008 255788 25.95 24.9 -20.05
6.3E+008 76881 6.4 27.05 2.65
3.9E+008 121020 16.14 15.05 2.65
5.1E+008 466860 47.72 29.5 -24
2.1E+008 109465 28.71 8.95 0.05
2.9E+008 117444 21.7 12.85 -5.55
91172580 44173 26.23 11 -6.1
3.2E+008 119763 20.39 7.5 -2.85
4.2E+008 159983 20.74 15.35 11.35
1.9E+008 58799 15.93 10.5 7.75
2.8E+008 81346 15.05 13.7 -8.8
2.7E+008 83064 16.04 12.2 -7.05
2.0E+008 44369 11.8 7.85 -2.15
2.9E+008 93314 17.31 8.35 4.4
3.4E+008 87523 13.6 8.1 6.55
4.6E+008 92372 10.49 15.9 -0.25
3.9E+008 104833 13.86 11.05 -5.85
5.5E+008 130953 12.65 21.55 -12.95
6.9E+008 297497 22.66 20.05 8.05
5.5E+008 208955 19.89 17.2 -0.65
4.9E+008 175287 19.23 29.5 -24.25
3.5E+008 60033 9.48 13.6 0.45
4.6E+008 111095 13.28 20.2 -10.8
5.2E+008 193338 20.87 22.65 -16.2
4.9E+008 142657 16.53 18.35 10.45
6.1E+008 188466 17.36 16.4 -1
7.7E+008 214872 15.28 21.15 17.6
8.3E+008 251373 16.31 17.9 8.6
1.1E+009 450167 20.29 30.65 27.75
5.4E+008 315303 28.5 24 15.8
2.9E+008 131620 21.34 12.9 7
2.6E+008 112560 20.54 10.7 -5.35
3.2E+008 174901 26.08 16.55 -11.3
4.8E+008 216214 21.34 16.05 8.75
6.2E+008 291180 22.37 39.85 -13.15
4.4E+008 170887 18.5 12.85 5.8
3.7E+008 193055 24.71 11.95 4.5
3.6E+008 120080 15.28 12.9 -5.5
6.2E+008 274081 20.72 19.4 11.3
8.3E+008 272789 14.81 24.1 8.15
1.6E+009 601033 16.81 56.55 -30.55
1.2E+009 428253 16.6 16.9 4.7
9.3E+008 517805 24.83 24.45 22.15
7.8E+008 322529 17.8 19.85 1.9
3.5E+008 202964 24.17 10.5 3.3
5.7E+008 314346 22.83 21.65 16.1
1.7E+008 67780 16.3 7.15 -0.25
1.8E+008 50364 11.35 6.85 -0.8
1.8E+008 58017 12.77 5.55 0.6
3.1E+008 109594 13.98 14.85 5.6
3.7E+008 144725 15.34 17.7 -13.05
4.3E+008 253997 23.76 14.05 -5.8
4.3E+008 352352 33.59 24.8 -22.25
2.1E+008 90293 18.35 7.95 -0.1
3.7E+008 142197 16.61 10.05 -1.65
3.3E+008 173999 22.5 8.6 4.65
2.6E+008 128064 20.87 5.65 -1.25
2.8E+008 148154 22.47 7.8 4.25
2.4E+008 123304 21.15 8.25 5.9
3.4E+008 183364 22.02 11.1 4.55
2.9E+008 171525 24.88 17.35 -12.6
3.8E+008 198227 21.92 12.2 4.1
4.8E+008 292348 25.18 13.2 -1.8
3.1E+008 325166 21.75 11 9.35
1.3E+008 56207 8.66 10.65 2.95
2.4E+008 89878 14.88 8.95 1.55
3.8E+008 158254 16.85 17.25 -4.55
3.3E+008 147411 17.94 5.85 0.45
6.2E+008 328375 21.15 17.05 6.8
4.9E+008 238244 19.1 12.5 9.85
2.4E+008 162177 25.39 5.75 2.5
2.5E+008 127272 18.97 6.5 0.85
3.4E+008 314541 34.7 5.8 3.9
3.7E+008 229202 22.79 9.4 3.7
4.2E+008 227245 19.75 10.65 -2.05
29405442 22361 27.51 3.3 -1.15
4.6E+008 312933 24.47 13 10.5
3.3E+008 168210 18.21 12.25 -7.35
6.0E+008 444058 26.31 18.55 13.8
2.4E+008 203180 29.28 8.45 -4.4
3.5E+008 165767 16.21 10.6 8.5
3.4E+008 278097 28.39 13.4 -5.2
6.0E+008 446666 25.49 11.2 -1.7
6.3E+008 737113 40.92 21.85 -20.85
2.7E+008 139307 18.74 8 -5
3.6E+008 215052 22.37 7.9 1.25
3.4E+008 233564 24.5 8.9 5.95
3.2E+008 219182 24.61 7.75 0.75
2.9E+008 160958 19.44 7 5.35
3.0E+008 144371 16.45 8.5 1.6
5.3E+008 299527 19.54 13.55 -6.45
4.5E+008 461521 36.12 14.65 -12.75
2.6E+008 192881 27.09 12.3 -9.75
1.9E+008 136566 26.39 7.6 -4.8
1.6E+008 70773 16.73 7.45 5.9
2.3E+008 76723 12.01 5.7 -1.7
1.9E+008 65604 13.08 9.7 -6.95
2.5E+008 102308 15.8 9.2 4.3
2.2E+008 67767 11.39 8.15 1.5
3.5E+008 99515 10.33 12.5 1.15
3.6E+008 128779 13.19 13.45 -9.55
4.7E+008 275072 22.01 14.75 -13.7
3.1E+008 107856 13.56 7.6 4.15
3.6E+008 143631 15.47 19.15 -5.5
6.5E+008 501348 29.19 22.45 19.45
3.5E+008 250736 26.05 10.7 -0.65
3.2E+008 250579 27.59 16.2 13.45
4.2E+008 544646 44.73 10.7 3.85
1.5E+008 125629 28.16 14.5 -13.1
2.0E+008 137652 24.3 10.1 7.15
3.1E+008 280699 31.68 12.3 -5.95
1.8E+008 107955 21.87 13.9 -11.9
2.5E+008 100347 14.39 14.1 11.2
2.6E+008 228973 31.16 17.8 -16.25
1.8E+008 109616 23.61 11.35 -9.55
1.3E+008 45148 13.67 6.15 -4.1
2.3E+008 116673 19.64 8.95 6.55
1.8E+008 99904 21.7 9.1 6.8
1.8E+008 108847 22.47 8.45 -3.25
1.8E+008 69917 14.87 10.4 -5.45
2.4E+008 110990 17.83 8.2 4.45
2.1E+008 152174 27.14 7.2 -2.1
2.5E+008 176049 26.93 14.9 -10.1
2.0E+008 89678 17.28 7.25 1.5
2.2E+008 84339 14.83 9.1 -7.7
2.7E+008 106078 15.48 11.3 -3.8
2.4E+008 75428 12.27 7.6 -2.75
3.5E+008 190414 21.98 19.35 -14.15
2.3E+008 100771 18.02 10.85 -3.85
2.3E+008 117848 21.19 9.85 -3.4
4.4E+008 215714 21 18.4 -5.1
1.1E+008 63719 25.22 3.15 0.05
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 2351.9 2375.9 2351.9 2361.95 2365.27 41479 3269
29-Dec-16 2304.9 2355 2304.9 2350.75 2345.57 41571 2592
28-Dec-16 2325 2349 2308.05 2315.8 2335.515 33696 2857
27-Dec-16 2290 2329 2288.85 2321.85 2318.878 31085 2375
26-Dec-16 2280 2300 2272.5 2292.1 2290.492 30731 2077
23-Dec-16 2309 2315.7 2280 2290.2 2296.991 28276 1839
22-Dec-16 2312.75 2324.7 2286 2309.85 2306.119 42989 2334
21-Dec-16 2345 2345 2305 2312.75 2318.824 31711 3432
20-Dec-16 2290 2344 2287.45 2337.75 2327.677 64670 4815
19-Dec-16 2288 2296.05 2262.9 2287.5 2275.835 27513 1978
16-Dec-16 2270.1 2286 2257.6 2281.75 2275.011 44648 3201
15-Dec-16 2207.9 2271.5 2200.55 2259.5 2252.021 106151 9049
14-Dec-16 2202 2223 2190 2207.9 2206.933 56252 3712
13-Dec-16 2244 2244 2185 2200.85 2200.488 40748 2981
12-Dec-16 2195 2215.5 2166 2206.25 2202.442 217687 4239
9-Dec-16 2201.55 2220.95 2175 2193.45 2201.22 53142 3481
8-Dec-16 2160 2200 2160 2196.9 2192.24 62747 2531
7-Dec-16 2190 2190 2151 2158.2 2167.743 66096 3900
6-Dec-16 2195 2204 2177 2190.45 2191.835 45754 2511
5-Dec-16 2221 2235.15 2173 2186.45 2192.343 37983 3708
2-Dec-16 2265 2269.9 2208 2223.9 2234.68 40612 2893
1-Dec-16 2290 2290 2256.65 2266.45 2271.406 34459 2368
30-Nov-16 2262.5 2295 2244.05 2276.75 2270.919 48142 3273
29-Nov-16 2280.5 2290.25 2251.35 2258.4 2270.949 35405 2257
28-Nov-16 2300 2317.7 2254.4 2277.3 2283.739 64442 5330
25-Nov-16 2199.95 2310 2196.1 2300.85 2272.858 153885 8253
24-Nov-16 2155 2208 2140 2186.5 2192.571 264532 3527
23-Nov-16 2141.15 2162.3 2129.6 2156.7 2150.417 368854 1974
22-Nov-16 2132 2174.9 2121.65 2134.3 2148.02 40345 3041
21-Nov-16 2130 2141 2107 2132.55 2127.313 42384 2035
18-Nov-16 2146 2149.05 2106.5 2123.15 2123.743 47554 3122
17-Nov-16 2189 2204.7 2135.2 2142.15 2162.551 63285 4247
16-Nov-16 2125 2209.5 2125 2190.25 2192.529 509655 4828
15-Nov-16 2115 2156.4 2054.7 2122.1 2108.804 60569 4358
11-Nov-16 2145 2146 2091 2105.05 2112.487 85785 6740
10-Nov-16 2200 2219 2142 2158.05 2186.605 75830 4781
9-Nov-16 2220.9 2275 2142.3 2171.05 2179.455 378587 14601
8-Nov-16 2280 2307.5 2262.3 2283.7 2283.369 66074 4631
7-Nov-16 2331.5 2339 2263.1 2279.35 2297.913 137469 4330
4-Nov-16 2301 2336 2294.95 2330.1 2316.233 63244 2944
3-Nov-16 2294 2333.55 2284 2319.95 2314.041 52003 3692
2-Nov-16 2340 2340 2296.15 2304.45 2325.317 662834 4391
1-Nov-16 2394 2394.6 2335.05 2347.7 2365.779 37602 2970
30-Oct-16 2400 2424 2390 2394.6 2397.084 7364 798
28-Oct-16 2413.25 2415 2383 2399.25 2399.959 34619 2336
27-Oct-16 2380 2425 2366.9 2413.25 2389.003 54286 7251
26-Oct-16 2398.65 2403.95 2373 2396.95 2389.715 41869 2309
25-Oct-16 2398 2414.4 2388.9 2398.65 2401.393 34752 2126
24-Oct-16 2428 2430.55 2404 2427.85 2419.968 20032 1488
21-Oct-16 2398 2431.25 2398 2428.7 2422.047 43212 2395
20-Oct-16 2390.1 2408.75 2386 2399.85 2401.171 27515 1834
19-Oct-16 2405 2405 2371.2 2394.2 2385.911 54081 2605
18-Oct-16 2371 2410 2355 2398.3 2377.729 73582 4649
17-Oct-16 2367.1 2377 2348.05 2362.9 2361.652 57080 2676
14-Oct-16 2322 2384.4 2298.85 2365.9 2347.215 181819 9102
13-Oct-16 2355 2367.85 2323.25 2328.5 2343.456 396220 6377
10-Oct-16 2370 2385 2352.8 2380.1 2376.48 82492 3789
7-Oct-16 2388 2388 2356.9 2368.25 2367.208 44285 3324
6-Oct-16 2390 2397.55 2372 2384.25 2385.093 45572 2780
5-Oct-16 2406 2413.4 2376 2382.55 2387.727 46401 2898
5-Oct-16 2406 2413.4 2376 2382.55 2387.727 46401 2898
4-Oct-16 2412 2422.3 2395.05 2401.1 2409.352 759550 3090
3-Oct-16 2440 2455 2401.3 2411.8 2412.847 91746 5818
30-Sep-16 2435 2448 2425 2427.2 2434.626 174777 1892
29-Sep-16 2428 2449.6 2419.45 2434.6 2434.058 350364 4287
28-Sep-16 2430 2436 2415 2423.45 2427.648 127256 2113
27-Sep-16 2405 2445 2405 2430.7 2431.653 39883 2886
26-Sep-16 2393 2416.9 2393 2400.85 2409.214 279463 2846
23-Sep-16 2384 2401.5 2375 2397.3 2387.362 441044 3180
22-Sep-16 2428.5 2428.5 2371 2377.65 2391.453 234530 8429
21-Sep-16 2406.5 2421.4 2401.05 2413.5 2417.63 842921 4563
20-Sep-16 2407.35 2419.9 2385 2411.1 2400.287 37554 2486
19-Sep-16 2363.8 2422.95 2350.35 2407.35 2404.686 85800 6178
16-Sep-16 2345 2376.95 2320 2361.15 2342.591 197657 6693
15-Sep-16 2339 2344.5 2318 2328.05 2325.395 121657 5127
14-Sep-16 2359.1 2374.95 2311 2328.55 2327.062 132832 6847
12-Sep-16 2337.5 2364.6 2320 2359.1 2354.237 70631 4371
9-Sep-16 2325 2366 2320 2352.5 2347.327 95555 6371
8-Sep-16 2367 2367 2287 2321.15 2315.525 301842 26702
7-Sep-16 2509 2509 2424 2447 2466.109 146564 7484
6-Sep-16 2514 2544 2481 2484.05 2486.293 260330 3849
2-Sep-16 2515 2519 2499.1 2513.5 2508.621 31024 2477
1-Sep-16 2529 2530 2489.95 2507.6 2507.018 25833 1939
31-Aug-16 2547 2547 2501 2512.55 2524.732 36748 2322
30-Aug-16 2510 2574.75 2501.6 2548.7 2529.612 34075 2430
29-Aug-16 2530 2533.95 2471.15 2501.6 2491.952 58686 4482
26-Aug-16 2555.1 2571.55 2521.05 2529.15 2538.864 27476 2103
25-Aug-16 2576 2589.2 2529 2550.1 2554.961 47947 3087
24-Aug-16 2601 2601 2568.1 2571.9 2581.65 37781 2050
23-Aug-16 2536 2606 2536 2603.2 2594.65 44824 2688
22-Aug-16 2581 2593.5 2540 2551.45 2560.994 42003 3228
19-Aug-16 2636 2647.8 2600 2603.95 2610.614 31879 3307
18-Aug-16 2630 2657 2630 2636.7 2645.353 16659 1410
17-Aug-16 2695 2695 2618 2623.9 2636.861 48596 2757
16-Aug-16 2740 2740 2674 2691.45 2704.153 34712 3189
12-Aug-16 2706 2740 2705.95 2732.35 2730.498 41590 3937
11-Aug-16 2670 2715 2669.5 2704.3 2701.477 34271 3148
10-Aug-16 2650 2680 2647 2673.9 2669.525 57382 3419
9-Aug-16 2651.9 2659 2610 2650.55 2646.324 50237 4960
8-Aug-16 2648 2666.8 2631.45 2651.9 2652.37 34581 2286
5-Aug-16 2660 2682.9 2633 2648.9 2662.062 101443 2746
4-Aug-16 2678.7 2682.05 2638.95 2652.65 2662.177 55125 2629
3-Aug-16 2680.5 2694 2648.85 2656.25 2665.218 66149 3216
2-Aug-16 2696 2716 2686.05 2692.1 2693.702 155866 4527
1-Aug-16 2620 2720 2620 2698 2694.232 153448 8648
29-Jul-16 2614 2632 2599.2 2618.55 2618.686 42324 3878
28-Jul-16 2577 2626.6 2577 2615.55 2600.562 60293 4677
27-Jul-16 2550 2580 2548.3 2576.1 2568.532 56329 5938
26-Jul-16 2551 2563 2531.3 2548.3 2549.7 42811 4830
25-Jul-16 2508.5 2555 2507.05 2551.55 2536.706 62922 4699
22-Jul-16 2490 2520.9 2480 2509.15 2509.221 42665 3761
21-Jul-16 2490 2515 2466 2501.25 2493.349 49200 4390
20-Jul-16 2458 2499 2448.05 2493.25 2487.505 58240 4682
19-Jul-16 2430 2467.05 2430 2461.55 2452.25 38425 4078
18-Jul-16 2445 2470 2428.95 2433.5 2443.651 91363 6931
15-Jul-16 2524 2528 2428.05 2441.9 2464.79 289461 21065
14-Jul-16 2488.5 2526.85 2472.05 2520.3 2506.066 91140 6779
13-Jul-16 2476 2498 2451.55 2491.4 2484.34 56217 4230
12-Jul-16 2469 2476.65 2437 2461.5 2454.895 31018 3018
11-Jul-16 2427 2469 2427 2463.65 2454.285 50570 6838
8-Jul-16 2435 2443 2404.5 2425.5 2429.711 114145 7013
7-Jul-16 2488 2492.9 2425 2429.05 2450.012 73807 5424
5-Jul-16 2498 2498 2477 2482.7 2485.048 30330 2656
4-Jul-16 2520 2525 2490 2494.8 2507.932 52775 3957
1-Jul-16 2553.1 2571 2495 2501.8 2523.988 48811 5287
30-Jun-16 2514 2563.8 2500.55 2550.8 2522.196 185614 6964
29-Jun-16 2477 2509 2467 2499.6 2488.199 58343 4778
28-Jun-16 2495.5 2502 2455 2461.8 2476.828 93460 5680
27-Jun-16 2548 2548 2484.15 2495.35 2499.569 104578 8039
24-Jun-16 2585 2592.1 2517.1 2570.7 2552.53 152675 10234
23-Jun-16 2654.1 2657.95 2625 2644.3 2642.121 40412 3114
22-Jun-16 2647.3 2675.45 2634 2665.5 2657.48 55548 4780
21-Jun-16 2660 2661.1 2640 2647.3 2648.529 43366 2965
20-Jun-16 2599.5 2662.95 2594.8 2655.7 2644.081 113700 6415
17-Jun-16 2559 2609.8 2559 2603.5 2592.243 42509 3755
16-Jun-16 2560.5 2564.8 2517.75 2557.1 2539.498 31998 3337
15-Jun-16 2530 2563.7 2523.6 2555.7 2542.847 37815 2647
14-Jun-16 2550 2556.9 2518.25 2534.7 2530.98 36002 2884
13-Jun-16 2550 2555.65 2521 2551.95 2541.576 36504 3686
10-Jun-16 2577 2602.25 2556 2560.95 2572.929 30333 3579
9-Jun-16 2620 2624.6 2558 2577.5 2579.556 40518 4256
8-Jun-16 2630 2630 2606.95 2611.1 2614.492 18220 1935
7-Jun-16 2627 2638.9 2615 2631.45 2628.732 18159 1848
 6-Jun-16 2629.55 2639.85 2605 2611.35 2622.056 31912 3159
3-Jun-16 2651 2658.6 2620.6 2630.85 2634.01 36021 3030
2-Jun-16 2629.5 2651 2609 2646.9 2637.931 32403 3484
1-Jun-16 2577.9 2642.55 2571.85 2631.85 2624.993 63820 5618
31-May-16 2621 2645.45 2570 2575.1 2595.352 47427 4494
30-May-16 2585 2643 2585 2635.35 2615.392 65805 5809
27-May-16 2561 2580 2550 2572.05 2567.227 61210 4667
26-May-16 2526 2569 2506.3 2552.8 2539.171 56286 3496
25-May-16 2488.55 2532 2488.55 2526.7 2513.473 75643 2796
24-May-16 2483.9 2488 2461 2467.5 2465.264 113001 2271
23-May-16 2532 2547.75 2481 2491.7 2508.049 189427 7455
20-May-16 2564.95 2565 2526 2532.05 2543.777 82126 5326
19-May-16 2550 2559.9 2527.75 2555.55 2548.106 42294 2992
18-May-16 2570.2 2570.2 2527.7 2550.45 2544.311 32458 3635
17-May-16 2556 2590.85 2553 2570.2 2574.191 53316 6598
16-May-16 2524 2563.95 2524 2553.8 2545.732 27819 2861
13-May-16 2565 2565 2512 2523.4 2529.393 47347 3485
12-May-16 2519 2570 2519 2567.05 2554.85 55056 5822
11-May-16 2515 2524 2488.05 2517.75 2513.081 48508 4012
10-May-16 2514 2532.85 2497.1 2523.6 2519.744 21979 2224
9-May-16 2472.15 2519.9 2458.65 2515.35 2502.239 46674 4885
6-May-16 2470 2484 2432 2472.15 2454.426 27232 2634
5-May-16 2480.65 2490.4 2465 2474 2474.328 46920 3410
4-May-16 2471 2492.1 2457.95 2478.25 2472.311 31054 2441
3-May-16 2520 2530 2475.1 2480.25 2492.569 69522 4507
2-May-16 2530.05 2530.05 2500.05 2525.15 2516.399 22826 2826
29-Apr-16 2520 2539.6 2511.1 2530.05 2528.439 355518 7191
28-Apr-16 2508 2536.35 2500 2526.95 2524.546 74071 7564
27-Apr-16 2489.9 2512 2477.35 2505.55 2499.692 44773 5174
26-Apr-16 2435 2492.8 2435 2488 2478.362 64753 5510
25-Apr-16 2417 2454.2 2406 2448.3 2440.205 65967 3870
22-Apr-16 2411 2435 2404.95 2417.2 2419.749 69728 5521
21-Apr-16 2462 2466.9 2415 2423.2 2438.254 89699 6207
20-Apr-16 2548 2548 2442 2451.9 2472.224 241795 16820
18-Apr-16 2449 2553.15 2449 2522.4 2501.666 226212 17073
13-Apr-16 2525 2543.4 2513.05 2523.15 2527.028 33825 3192
12-Apr-16 2506.65 2519.25 2487.45 2512.5 2504.064 30641 2653
11-Apr-16 2450 2514.45 2412.15 2506.65 2461.494 54852 4810
8-Apr-16 2465 2466.9 2425.2 2428.7 2437.539 33259 3092
7-Apr-16 2478.9 2483.4 2458.9 2470.95 2470.802 21225 2329
6-Apr-16 2465 2487.5 2460.05 2478.9 2476.186 37133 3856
5-Apr-16 2472.3 2484 2446.75 2462.65 2470.959 199390 3159
4-Apr-16 2469 2487.8 2448 2470.7 2462.881 33870 3248
1-Apr-16 2505.05 2520.95 2435.55 2455.4 2465.983 68119 10508
31-Mar-16 2488 2534 2472.5 2516.05 2509.976 49184 5200
30-Mar-16 2470 2503 2465 2488.35 2488.612 28920 2892
29-Mar-16 2475 2486.4 2450 2467.85 2473.012 29547 2141
28-Mar-16 2485.1 2517.95 2461.2 2473.55 2480.677 49715 4349
23-Mar-16 2478 2485 2457.1 2474.7 2474.696 123230 4059
22-Mar-16 2446 2485 2435.6 2474.05 2457.405 44395 3518
21-Mar-16 2430 2457 2419.85 2443.65 2435.767 46226 5357
18-Mar-16 2363 2435 2363 2427.25 2411.625 82231 6775
17-Mar-16 2330.1 2361.65 2330.1 2351.75 2347.284 36513 3169
16-Mar-16 2323.4 2331 2308.2 2327.35 2320.576 18512 1801
15-Mar-16 2355 2356.95 2320 2329.65 2333.629 23461 2303
14-Mar-16 2370 2396.9 2340 2352 2362.501 27712 2980
11-Mar-16 2348 2389.9 2336.9 2366 2372.163 215998 3135
10-Mar-16 2356 2356 2315.4 2348 2332.526 31182 2921
9-Mar-16 2350 2368.85 2298 2356.2 2331.584 43494 3923
8-Mar-16 2345 2365 2306 2354.4 2341.006 32221 2899
4-Mar-16 2373 2377.95 2350 2359.05 2362.743 28600 2388
3-Mar-16 2324 2389.5 2301.2 2377.3 2359.856 75967 5921
2-Mar-16 2291.1 2330 2256.05 2319.55 2286.849 49746 4358
1-Mar-16 2182.5 2284.5 2163.5 2275 2246.808 50941 5340
29-Feb-16 2214 2230 2119 2181.9 2188.675 143102 8390
26-Feb-16 2238 2256.95 2202.6 2214.7 2219.069 36076 3365
25-Feb-16 2222 2238 2184.15 2212.25 2198.922 59455 4751
24-Feb-16 2264 2264 2205.5 2218.65 2232.324 47176 3341
23-Feb-16 2316 2320 2253.9 2265.1 2270.256 183652 4294
22-Feb-16 2320.5 2343.45 2305.1 2314.2 2330.062 407221 3588
19-Feb-16 2314 2325.3 2307 2320.2 2317.785 18845 1930
18-Feb-16 2280.05 2319.45 2279 2315.3 2300.696 31787 2854
17-Feb-16 2270.7 2281.9 2248.05 2278 2265.804 43456 3986
16-Feb-16 2270 2281 2244.8 2267.75 2263.879 26836 2073
15-Feb-16 2245.6 2306.5 2226.6 2269.55 2234.212 754129 4586
12-Feb-16 2198 2242 2167.95 2226.5 2212.792 69019 5275
11-Feb-16 2271.1 2285 2173.1 2196.05 2226.039 61025 5472
10-Feb-16 2280 2290 2258.05 2270.05 2269.809 70915 3927
9-Feb-16 2331 2332 2257 2281.45 2278.419 103138 9863
8-Feb-16 2415 2415 2350 2368.5 2386.207 43821 3012
5-Feb-16 2406.1 2439.95 2406.1 2425.85 2427.143 23849 2381
4-Feb-16 2420 2437.55 2403.2 2417.45 2417.41 86436 3342
3-Feb-16 2377 2422.9 2356.95 2417.05 2398.717 41047 3607
2-Feb-16 2408 2430.5 2380 2401.5 2415.387 38445 3491
1-Feb-16 2392 2412 2361.05 2402.2 2401.087 28891 2996
29-Jan-16 2339 2398.25 2336.1 2391.2 2368.244 37115 3270
28-Jan-16 2310 2347 2310 2330.9 2332.913 35181 3222
27-Jan-16 2303.95 2327.95 2283.7 2319.6 2316.743 34135 2627
25-Jan-16 2295.15 2338.8 2293.05 2305.95 2315.569 33472 3552
22-Jan-16 2266 2301 2260 2295.25 2282.843 149269 4253
21-Jan-16 2280 2286.25 2247 2261.2 2260.085 52981 3741
20-Jan-16 2279 2282.5 2243.75 2277.6 2264.752 59597 4773
19-Jan-16 2283 2293 2267.25 2279 2277.019 27388 2023
18-Jan-16 2270 2291 2263 2282.45 2281.293 72243 3677
15-Jan-16 2290 2291.35 2258.15 2263.5 2265.382 87596 6741
14-Jan-16 2275 2297.5 2252.6 2278.95 2280.461 122435 7367
 13-Jan-16 2317 2327.95 2258 2280.3 2277.58 336277 15547
12-Jan-16 2367.95 2367.95 2301.1 2324.05 2323.271 145569 10728
11-Jan-16 2396.45 2396.45 2349.9 2363 2362.893 32783 3335
8-Jan-16 2380 2409 2372.95 2397.25 2394.558 34627 2867
7-Jan-16 2375 2379.7 2359.85 2370.05 2366.703 66343 3183
6-Jan-16 2365 2384.5 2352.2 2381.2 2374.343 45125 3023
5-Jan-16 2383 2386.35 2343.55 2350.35 2352.204 73477 5036
4-Jan-16 2416.1 2416.1 2369.05 2375.5 2380.914 131249 8610
1-Jan-16 2432.1 2436.35 2412.4 2416.25 2421.142 32189 2835
31-Dec-15 2420 2448 2409 2439.2 2429.407 31481 2740
30-Dec-15 2452 2457 2413 2418.4 2434.4 27404 2297
29-Dec-15 2460 2464.5 2445 2451.95 2452.659 24100 1978
28-Dec-15 2422 2462.9 2422 2458.5 2441.843 207432 4667
24-Dec-15 2420 2435.95 2403.8 2433.35 2426.013 19196 1702
23-Dec-15 2411.35 2435 2410 2420.4 2423.088 24183 2054
22-Dec-15 2441.05 2441.05 2400.5 2405.95 2414.491 34966 2613
21-Dec-15 2410 2448 2407.45 2440.95 2430.332 36528 3183
18-Dec-15 2437.55 2437.55 2403.15 2416.45 2413.796 160064 5991
17-Dec-15 2420 2445.75 2395.2 2440.35 2418.193 68562 3711
16-Dec-15 2397.95 2414.55 2385.7 2407.1 2398.551 126420 5219
15-Dec-15 2380 2384.9 2365.7 2375.2 2375.125 26963 3529
14-Dec-15 2344.9 2384.45 2335 2377.45 2361.24 134951 7148
11-Dec-15 2395 2395 2363.05 2387.25 2384.461 53536 2592
10-Dec-15 2370 2392.4 2353.5 2380.75 2374.759 54258 4169
9-Dec-15 2330 2371 2320.55 2365.7 2356.95 86071 6128
8-Dec-15 2323 2348.5 2318 2329.5 2332.229 106411 5681
7-Dec-15 2331 2345 2316.65 2324.1 2325.095 81046 5597
4-Dec-15 2339.8 2340 2322 2330.15 2331.036 82409 4868
3-Dec-15 2366 2372.55 2347.5 2350.85 2353.799 68289 3680
2-Dec-15 2367 2370.95 2349 2365.25 2362.298 41423 3022
1-Dec-15 2365 2378.4 2357.2 2362.15 2363.334 44717 2812
30-Nov-15 2360 2381.3 2352 2365.25 2366.695 44626 3567
27-Nov-15 2346 2357.9 2333 2352.65 2348.371 64834 4986
26-Nov-15 2372 2381.8 2338 2345.15 2356.914 44691 4036
24-Nov-15 2388 2391.9 2365 2370.1 2378.211 27876 2366
23-Nov-15 2413.9 2413.9 2384.15 2391.7 2398.02 31124 2563
20-Nov-15 2364.1 2422 2364 2395.55 2402.431 50816 4883
19-Nov-15 2370 2381.25 2352.05 2363.2 2369.439 158278 2993
18-Nov-15 2390.55 2390.55 2346.95 2351.9 2360.469 96538 5628
17-Nov-15 2381 2398.45 2375.75 2390.5 2386.724 54030 3421
16-Nov-15 2400 2400 2355 2374.9 2371.463 71430 6931
13-Nov-15 2465 2465 2387.7 2397.3 2403.244 105381 10150
11-Nov-15 2471 2480.3 2456.8 2470.55 2469.175 16453 1552
10-Nov-15 2476 2478 2451.5 2461.7 2464.594 99950 4070
9-Nov-15 2484 2500.6 2468.95 2475.05 2477.482 121014 5641
6-Nov-15 2488 2515.6 2483 2505.75 2506.409 23467 2051
5-Nov-15 2538.95 2539 2485.15 2490.75 2496.473 126395 5607
4-Nov-15 2551 2551 2520.2 2529.45 2531.301 29378 3130
 3-Nov-15 2520 2545.55 2518.55 2542.6 2536.114 35490 3697
2-Nov-15 2497 2516.9 2488.05 2511.2 2506.025 38232 3354
30-Oct-15 2501 2511 2485 2497.3 2497.231 43652 3130
29-Oct-15 2530 2530 2493 2496.15 2500.512 89834 5507
28-Oct-15 2526 2530 2507.6 2524.65 2522.803 36714 2963
27-Oct-15 2535.2 2543.95 2521.45 2529.8 2530.876 31507 2454
26-Oct-15 2545 2548 2517 2535.2 2528.812 42329 2998
23-Oct-15 2535 2542 2527.05 2536.2 2534.965 37920 2721
21-Oct-15 2526.75 2542.2 2518.7 2525.5 2532.317 61519 4993
20-Oct-15 2493 2529.8 2492.5 2526.7 2518.784 61931 4905
19-Oct-15 2478 2493 2458 2486.85 2474.24 78537 6967
16-Oct-15 2490 2492 2470 2475.95 2479.888 56960 5125
15-Oct-15 2490 2505 2465 2468.65 2491.2 421985 11944
14-Oct-15 2550 2550 2480 2483.4 2496.515 361698 21560
13-Oct-15 2605 2612.45 2568.05 2597.4 2588.927 121981 8946
12-Oct-15 2667 2670 2585.3 2592.4 2611.702 95923 12316
9-Oct-15 2678 2678 2610 2629.85 2629.343 59000 3789
8-Oct-15 2665.05 2678 2620.5 2634.75 2641.771 48368 4475
7-Oct-15 2695.7 2716.45 2647.1 2655.1 2684.14 65720 6309
6-Oct-15 2725 2725.4 2680.2 2695.7 2704.243 66740 4060
5-Oct-15 2650 2769 2650 2713.45 2710.605 107706 8032
1-Oct-15 2600 2645 2590.6 2639.7 2631.972 55176 4716
30-Sep-15 2630 2641.8 2571.55 2587.7 2584.786 45273 4245
29-Sep-15 2572 2632 2570 2590.2 2604.281 37352 3847
28-Sep-15 2580 2618.95 2580 2590.35 2601.573 27665 2636
24-Sep-15 2534 2583.95 2531.9 2575.6 2565.199 66658 5195
23-Sep-15 2527 2557.3 2515 2534.05 2534.637 37053 3236
22-Sep-15 2554.15 2575 2493.9 2526.35 2537.482 44593 4269
21-Sep-15 2550 2554.15 2534.15 2550.7 2545.434 27301 2255
18-Sep-15 2560 2585 2547.8 2554.15 2575.378 47427 3443
16-Sep-15 2548 2563.95 2543.5 2551.15 2553.977 20800 1848
15-Sep-15 2550.75 2558 2536 2543.15 2546.916 34117 4277
14-Sep-15 2555 2564.7 2545.15 2550.75 2552.803 17314 2343
11-Sep-15 2549.9 2568 2535.2 2545.5 2551.275 40960 3569
10-Sep-15 2540 2576 2527.05 2542.35 2551.043 55303 4359
9-Sep-15 2560 2575 2546.65 2550.65 2558.971 31007 2374
8-Sep-15 2543 2563.7 2523.05 2542.1 2539.624 256257 4542
7-Sep-15 2552 2559.5 2535 2539.5 2546.418 23022 2210
4-Sep-15 2625 2625 2542.45 2549.45 2569.795 45318 4275
3-Sep-15 2614 2614 2577 2605.25 2594.648 28522 2693
2-Sep-15 2560 2619 2546.6 2593.2 2596.051 53433 4810
1-Sep-15 2567 2610 2531 2538.8 2572.77 49194 4720
31-Aug-15 2583.85 2588.45 2533 2565.25 2567.286 42719 3327
28-Aug-15 2599 2604.9 2560 2570.65 2584.817 40402 4136
27-Aug-15 2615.2 2615.2 2547 2577.6 2571.704 31906 3604
26-Aug-15 2565.45 2638.95 2514.9 2576.75 2593.497 54308 5277
25-Aug-15 2585 2618.1 2536.1 2567.35 2576.584 77972 6225
24-Aug-15 2675 2675 2570 2579.2 2604.527 83885 6136
21-Aug-15 2690.3 2727.8 2657 2675.1 2685.675 54152 5553
20-Aug-15 2732 2732 2675.25 2691.2 2701.478 33184 3416
19-Aug-15 2750 2750.95 2718.05 2731.4 2737.969 31294 2863
18-Aug-15 2700 2746 2694.2 2734.6 2734.609 51630 5207
17-Aug-15 2694 2694 2655.45 2684.75 2673.214 41756 4334
14-Aug-15 2635.1 2713 2635.1 2693.65 2686.922 67947 5797
13-Aug-15 2671.5 2682.5 2627.05 2637.4 2655.665 44898 4134
12-Aug-15 2603 2689.6 2603 2671.4 2664.253 200514 8064
11-Aug-15 2570 2609.95 2544.05 2603.05 2592.529 58412 4837
10-Aug-15 2563 2588 2558.3 2570.8 2577.269 31648 3449
7-Aug-15 2574.3 2574.3 2548.25 2551.7 2558.396 21727 2163
6-Aug-15 2550 2582 2550 2574.3 2565.844 39696 2849
5-Aug-15 2510 2547.85 2510 2541.65 2537.205 33395 2909
4-Aug-15 2510 2520.8 2485.8 2509.3 2500.893 30215 2579
3-Aug-15 2509.9 2524 2500 2507.95 2513.393 24339 2410
31-Jul-15 2490 2518.5 2488.55 2510 2499.741 41563 2962
30-Jul-15 2510 2515 2477 2480.95 2491.516 50191 3487
29-Jul-15 2512 2515.45 2484.9 2508.1 2503.817 39273 2976
28-Jul-15 2500 2518.95 2492.05 2501.5 2509.228 32315 3066
27-Jul-15 2500 2505 2482.05 2496.9 2497.097 65345 5207
24-Jul-15 2514 2517 2493.85 2503.75 2505.218 26670 2213
23-Jul-15 2535 2538.45 2483 2487.95 2505.869 63345 4541
22-Jul-15 2560 2567.9 2521.4 2528.1 2531.801 67868 6976
21-Jul-15 2579.5 2599.05 2556 2562.85 2574.26 39620 3053
20-Jul-15 2559 2589 2554.35 2579.55 2571.223 32930 2648
17-Jul-15 2541 2567 2541 2559.35 2555.601 36544 3115
16-Jul-15 2541 2558.45 2526 2538.15 2541.599 40493 3564
15-Jul-15 2503 2550 2503 2546.25 2533.676 46028 4087
14-Jul-15 2509 2511.8 2491 2499.5 2499.508 47685 3205
13-Jul-15 2484 2518.3 2480 2508.6 2502.047 64024 4657
10-Jul-15 2562 2562 2455 2471.9 2489.048 303348 23576
9-Jul-15 2600 2600 2505.75 2521.4 2541.584 129994 10611
8-Jul-15 2601 2622.45 2584.1 2594.05 2599.647 151706 5527
7-Jul-15 2635 2646.65 2604.9 2619.05 2626.292 39148 3552
6-Jul-15 2590 2643.4 2581.9 2632.8 2614.862 46425 4310
3-Jul-15 2577 2608.65 2571 2604.8 2594.937 29495 3790
2-Jul-15 2608.8 2608.8 2575 2580.85 2584.055 36228 2812
1-Jul-15 2565 2599 2560.15 2591.8 2583.115 32915 3337
30-Jun-15 2590 2590 2547 2552.2 2559.437 54430 4028
29-Jun-15 2580 2603.2 2546 2593.55 2568.182 50801 4342
26-Jun-15 2553 2598 2553 2594.05 2576.38 33599 2656
25-Jun-15 2567 2574 2546.5 2551.75 2558.531 27252 2634
24-Jun-15 2582 2585.8 2560 2568.4 2576.336 58090 2810
23-Jun-15 2600 2600 2571.05 2577.7 2586.813 72794 2974
22-Jun-15 2552.55 2605 2552 2595.7 2588.361 29147 2672
19-Jun-15 2539.9 2560 2530 2551.1 2544.85 30416 2793
18-Jun-15 2515 2545.8 2511 2528.55 2533.677 41187 3653
17-Jun-15 2511 2530.05 2503.2 2514.95 2516.102 46101 3705
 16-Jun-15 2512.1 2516.4 2495 2511.05 2508.882 31118 2291
15-Jun-15 2500 2519.9 2482 2511.8 2506.111 102314 3631
12-Jun-15 2574.85 2588.05 2477 2512.05 2525.258 105833 8599
11-Jun-15 2605 2625 2551 2571 2583.937 41750 3728
10-Jun-15 2564 2610 2564 2602.05 2586.798 44962 3347
9-Jun-15 2575 2588 2550 2558.1 2568.834 26815 2382
8-Jun-15 2598 2598 2564.6 2578.65 2576.829 34962 3248
5-Jun-15 2584.55 2605 2568 2572.35 2592.251 111377 4507
4-Jun-15 2620 2622 2590.5 2606.2 2607.403 34393 3185
3-Jun-15 2609.95 2625 2592 2610.75 2611.304 50280 4597
2-Jun-15 2628 2630.5 2591 2600.45 2609.501 51784 4956
1-Jun-15 2610.25 2644.85 2607.6 2616.4 2621.255 36948 3057
29-May-15 2611.35 2646.95 2599.4 2610.6 2617.454 97987 6582
28-May-15 2600 2624.9 2582.9 2609.95 2604.821 38049 3429
27-May-15 2595 2631.5 2592 2616.55 2614.93 48241 3623
26-May-15 2603.15 2622 2590 2606.35 2609.718 26914 2416
25-May-15 2620 2633.2 2588.1 2601.4 2607.13 37498 2950
22-May-15 2555.5 2629 2541.05 2619.55 2583.595 368898 5597
21-May-15 2559.9 2580 2549 2557.65 2566.545 35083 3026
20-May-15 2528 2563.7 2520 2557.55 2549.067 54059 3821
19-May-15 2520 2529.5 2498.3 2511.95 2511.29 106439 3466
18-May-15 2515 2525 2495 2519.35 2501.686 915772 9580
15-May-15 2508 2530 2501 2509.65 2511.557 16751 1913
14-May-15 2528.5 2528.5 2486.25 2499.95 2498.125 418964 5876
13-May-15 2525.85 2545 2483.95 2519.95 2514.494 77717 5644
12-May-15 2555 2559.25 2515.35 2521.2 2526.327 30688 3228
11-May-15 2545 2562.85 2526.25 2555.8 2550.104 31880 3479
8-May-15 2552 2586.8 2520.05 2530.7 2551.849 63433 11573
7-May-15 2465 2556 2460 2543.3 2520.667 102790 16041
6-May-15 2511 2517 2456.6 2462.85 2467.873 114147 13277
5-May-15 2501.25 2535 2500.15 2519.25 2516.527 96875 12739
4-May-15 2482 2503.85 2457.15 2479.1 2476.281 52374 9904
30-Apr-15 2484 2484 2428.3 2466.65 2455.903 96723 13592
29-Apr-15 2494 2495 2453.05 2485.65 2468.231 57506 7560
28-Apr-15 2505 2506.65 2456.1 2494.55 2476.389 59066 9785
27-Apr-15 2509 2518.6 2486.35 2500.3 2502.159 62321 7985
24-Apr-15 2458 2515 2450 2496.9 2489.787 86129 11337
23-Apr-15 2472.1 2476.45 2433 2456.85 2458.45 45030 7877
22-Apr-15 2425 2468.15 2407.1 2447.9 2429.323 75200 10056
21-Apr-15 2438.9 2450 2402 2426.85 2428.104 74565 11162
20-Apr-15 2484 2486 2427 2430.65 2444.131 781148 18101
17-Apr-15 2561 2561 2471 2476.2 2490.09 374431 38347
16-Apr-15 2634.9 2634.9 2567.8 2585.2 2589.938 115355 13991
15-Apr-15 2650 2712 2612.45 2624.7 2646.549 140351 11695
13-Apr-15 2667 2667 2630 2650.25 2647.594 37620 6128
10-Apr-15 2655 2669.65 2628.8 2651.95 2647.696 37700 5569
9-Apr-15 2678.8 2683.95 2635.15 2661.15 2657.605 67976 12050
8-Apr-15 2588 2652 2581.25 2644.35 2632.08 54721 8762
 7-Apr-15 2568 2592 2547.25 2586.1 2568.817 51443 8398
6-Apr-15 2555 2560.45 2503.65 2546 2528.384 60489 8593
1-Apr-15 2565 2565 2522.5 2543.4 2534.77 174680 6540
31-Mar-15 2560 2567.4 2519.15 2547.05 2543.63 64635 8279
30-Mar-15 2525 2562.6 2518.1 2557.25 2543.643 39198 5780
27-Mar-15 2531 2571.25 2506.85 2516.2 2539.001 61468 8985
26-Mar-15 2557.8 2586.1 2501.65 2513.35 2539.93 46349 7041
25-Mar-15 2599 2614 2545.25 2573.1 2570.847 108919 7129
24-Mar-15 2621.95 2636 2582.05 2593.55 2620.974 59114 6072
23-Mar-15 2611 2630.75 2607 2610.55 2615.856 35610 4913
20-Mar-15 2600 2616.75 2589.3 2609.65 2608.579 100977 8085
19-Mar-15 2585 2606 2569.2 2594.4 2595.906 51527 13546
18-Mar-15 2590 2598.9 2554.5 2560.7 2564.285 45666 6440
17-Mar-15 2580.2 2605.5 2557.95 2580.9 2580.737 48819 6855
16-Mar-15 2582 2609.95 2556.5 2565.35 2583.393 43661 6399
13-Mar-15 2625 2638.6 2572.15 2581.05 2596.989 70625 16692
12-Mar-15 2616 2624.8 2591 2619 2609.115 58022 8099
11-Mar-15 2639.55 2661.35 2601 2609.35 2626.932 79994 12671
10-Mar-15 2643.25 2674.6 2595.35 2642.8 2633.373 97238 15666
9-Mar-15 2640 2680.25 2611.8 2643.15 2647.685 85387 11852
5-Mar-15 2748 2768.15 2686 2696.35 2711.02 77811 11228
4-Mar-15 2775 2810 2717.95 2743.4 2760.996 89419 11904
3-Mar-15 2670 2790 2670 2774.7 2748.238 117437 14958
2-Mar-15 2675.1 2707 2653.25 2670.15 2666.807 41193 7179
28-Feb-15 2666 2689.9 2646.2 2675.3 2667.084 63436 9209
27-Feb-15 2653 2670.9 2618.25 2663.75 2644.921 58204 8298
26-Feb-15 2675 2694.2 2626.3 2656.35 2663.595 50286 7859
25-Feb-15 2708 2722.95 2668 2671.3 2691.958 45348 6541
24-Feb-15 2697.5 2727 2681.6 2707.15 2711.774 77771 9209
23-Feb-15 2673.9 2719.9 2671.55 2695.05 2700.943 62256 10329
20-Feb-15 2680.1 2694.95 2643.85 2674.85 2670.888 57360 7793
19-Feb-15 2648 2685 2635 2679.7 2660.078 80069 10705
18-Feb-15 2587 2640 2565.55 2633.9 2602.159 126276 12362
16-Feb-15 2550 2593.45 2550 2585.25 2577.179 85895 10849
13-Feb-15 2470 2546.75 2461.75 2538.65 2512.739 104410 13897
12-Feb-15 2479 2479 2448 2462.8 2462.401 43555 9615
11-Feb-15 2460 2487.6 2448 2460.15 2468.978 55775 10725
10-Feb-15 2505 2524.2 2436 2442.95 2471.67 151841 18371
9-Feb-15 2575 2575 2501 2515.15 2532.234 57090 6706
6-Feb-15 2552 2592 2551.9 2576 2578.845 70492 10083
5-Feb-15 2515 2590 2515 2551.9 2572.782 231486 13579
4-Feb-15 2565 2569.65 2503.45 2514 2521.864 48219 8618
3-Feb-15 2501 2560 2501 2554.8 2536.436 91105 9055
2-Feb-15 2482.1 2520 2464.5 2512.8 2499.902 50846 6365
30-Jan-15 2545 2574.95 2470.15 2481 2500.668 150774 28596
29-Jan-15 2535 2558.4 2512.1 2541.35 2527.781 52837 5456
28-Jan-15 2503 2543.05 2501.35 2534.7 2528.473 85871 8643
27-Jan-15 2519.9 2519.9 2490.1 2502.8 2501.771 52192 6186
 23-Jan-15 2505 2530 2495.1 2501.7 2507.413 57902 7390
22-Jan-15 2511.9 2520.8 2495 2512.75 2508.396 54978 7811
21-Jan-15 2516 2519 2490.1 2511.35 2507.087 60262 8242
20-Jan-15 2526.9 2529.65 2483.25 2499.55 2498.1 90102 8370
19-Jan-15 2531.9 2552.7 2502.9 2509.75 2516.787 46951 5977
16-Jan-15 2540 2545 2484 2531.9 2512.466 183736 19674
15-Jan-15 2521.95 2583.5 2521.95 2545 2538.02 948639 17164
14-Jan-15 2503.55 2530.8 2503 2518.15 2516.333 41125 5398
13-Jan-15 2515.3 2530 2480.25 2498.3 2508.245 47401 9097
12-Jan-15 2520 2529 2480.85 2512.05 2499.059 64593 8315
9-Jan-15 2450 2518 2450 2512.2 2491.041 96356 13024
8-Jan-15 2445 2450 2423.05 2443.85 2436.432 52622 6962
7-Jan-15 2460.5 2479 2407.4 2416.8 2426.053 140502 9614
6-Jan-15 2527 2527 2440.05 2446.55 2469.648 88267 14486
5-Jan-15 2593 2599.05 2527 2537.9 2561.184 65179 8523
2-Jan-15 2547.25 2589 2547.25 2570.85 2569.277 88562 5697
1-Jan-15 2554.35 2563.5 2542 2548.2 2548.913 17636 3142
31-Dec-14 2526 2560 2526 2554.7 2544.263 26041 4282
30-Dec-14 2525 2542.3 2515.5 2531.3 2530.971 23743 4135
29-Dec-14 2505.1 2535 2505.1 2524.7 2521.322 26188 3593
26-Dec-14 2485 2510.9 2466.7 2505.5 2490.571 43522 5599
24-Dec-14 2516 2518.5 2473.95 2481.15 2490.689 37809 5485
23-Dec-14 2518.2 2535 2496.15 2517.05 2515.774 31140 4928
22-Dec-14 2532.8 2532.8 2475.15 2513 2498.363 40380 5360
19-Dec-14 2464 2520.25 2464 2508.95 2502.281 50454 8686
18-Dec-14 2451 2466.5 2436.25 2459.05 2453.011 44133 7241
17-Dec-14 2450 2471.9 2405.7 2444.3 2442.426 66947 10023
16-Dec-14 2350 2457.65 2348.25 2443.15 2419.346 116211 17789
15-Dec-14 2393.8 2393.8 2356.45 2362.8 2372.188 119808 17904
12-Dec-14 2499 2521.85 2427 2455.7 2464.155 101061 14027
11-Dec-14 2511.8 2522.95 2485.3 2492.55 2503.685 53549 6470
10-Dec-14 2512 2531 2498.6 2510.4 2512.753 46591 8319
9-Dec-14 2520 2558.45 2512.45 2517.45 2532.439 54813 8220
8-Dec-14 2585 2587.75 2505.5 2513.7 2522.655 89367 14101
5-Dec-14 2646 2648 2575 2578.45 2591.42 64961 9177
4-Dec-14 2664 2665 2620 2636.65 2644.518 35513 4872
3-Dec-14 2661.15 2668.1 2619 2635.05 2638.728 62401 7018
2-Dec-14 2692 2709 2647.15 2656.05 2675.202 58097 6644
1-Dec-14 2643 2700 2643 2693.15 2685.933 61246 7866
28-Nov-14 2660 2688 2636 2643.1 2656.196 51759 9096
27-Nov-14 2629 2659 2626 2649.15 2640.072 28351 4480
26-Nov-14 2620 2652.6 2617.6 2628.75 2630.649 34836 5820
25-Nov-14 2650 2680 2620 2634.75 2641.956 39201 6509
24-Nov-14 2612.05 2656.25 2612.05 2652.2 2640.303 67752 11448
21-Nov-14 2606 2633.95 2586 2616.3 2612.406 61286 11492
20-Nov-14 2594.95 2610 2563.4 2605.45 2589.782 60466 11068
19-Nov-14 2591 2594 2561 2577.65 2574.301 60245 8502
18-Nov-14 2617 2625 2581.5 2587.55 2594.811 57125 8599
17-Nov-14 2598 2624.3 2594.85 2618.5 2609.521 45265 6366
14-Nov-14 2585.5 2612.5 2577 2606 2595.115 44824 7555
13-Nov-14 2591.8 2603 2567 2588.05 2584.641 48379 7658
12-Nov-14 2571 2610 2571 2591.75 2599.102 40104 4094
11-Nov-14 2582 2593.6 2558.85 2577.55 2576.079 36374 4235
10-Nov-14 2588 2588 2551 2567.5 2562.545 50359 8086
7-Nov-14 2601.15 2614.65 2558.8 2573.5 2579.467 56746 9850
5-Nov-14 2595 2621.05 2587 2600.85 2600.917 61247 6564
3-Nov-14 2645 2645.4 2580.9 2589.3 2601.681 136577 13120
31-Oct-14 2562 2620 2562 2604.55 2587.925 354492 13084
30-Oct-14 2516.8 2573 2508.95 2557.9 2547.555 122521 12739
29-Oct-14 2477.9 2509 2475 2502.65 2493.721 68622 7144
28-Oct-14 2480 2480.9 2455 2478.2 2471.69 60534 6329
27-Oct-14 2515.05 2515.05 2451 2458.3 2464.153 95613 9271
23-Oct-14 2460 2472 2455.9 2465.4 2463.759 31270 4738
22-Oct-14 2480 2483 2445 2452.4 2457.514 124782 7828
21-Oct-14 2431 2444.25 2415.65 2433.45 2430.333 97550 11242
20-Oct-14 2480 2497.3 2416.8 2423.35 2442.518 155838 22269
17-Oct-14 2475 2509.5 2433.1 2444.9 2472.432 575521 66941
16-Oct-14 2724 2751.55 2665 2678.85 2712.089 158131 15667
14-Oct-14 2735 2740 2679.5 2699.7 2697.554 99656 9847
13-Oct-14 2685 2730 2670 2720.35 2712.464 119433 11398
10-Oct-14 2709.9 2724.9 2668.9 2679.15 2695.081 156965 17893
9-Oct-14 2690 2721.2 2688 2706.1 2705.525 50914 5715
8-Oct-14 2735 2747 2651 2681.35 2680.247 92957 11525
7-Oct-14 2765 2834 2727.85 2733.2 2784.125 63578 8200
1-Oct-14 2749 2802 2739.8 2775.7 2779.758 82146 10177
30-Sep-14 2770 2779.95 2712.15 2738.2 2756.029 156841 7654
29-Sep-14 2699 2777.8 2677.65 2768 2752.328 107038 8582
26-Sep-14 2715 2723.85 2670.1 2682.85 2692.6 45828 6509
25-Sep-14 2650 2725.8 2650 2707.65 2700.377 60739 8935
24-Sep-14 2695 2698.7 2632.35 2643.45 2656.946 71640 7833
23-Sep-14 2726 2780 2683.3 2688.9 2720.542 72673 8998
22-Sep-14 2708.1 2735 2680 2720.6 2701.926 47953 5231
19-Sep-14 2638.05 2733.25 2638.05 2708.05 2708.341 113600 13220
18-Sep-14 2592 2648.8 2581 2636.65 2627.176 47455 8555
17-Sep-14 2570 2604.7 2563.85 2588.45 2587.573 50324 5522
16-Sep-14 2569 2573.95 2548.3 2554.9 2559.368 37664 4903
15-Sep-14 2607.5 2614.8 2554.15 2558.75 2572.899 47799 6342
12-Sep-14 2595.9 2623.45 2593 2605.85 2607.576 27971 3130
11-Sep-14 2620 2625 2592 2596.1 2602.67 37565 4458
10-Sep-14 2633 2655 2595.05 2603.25 2619.517 51156 4912
9-Sep-14 2650 2667 2626 2630.3 2639.152 39447 6103
8-Sep-14 2605.5 2650 2600.6 2636.05 2629.997 129847 9100
5-Sep-14 2592 2620 2583.1 2597 2601.644 37271 4893
4-Sep-14 2613 2627.3 2578.5 2584.15 2593.826 87681 6964
3-Sep-14 2550 2612.95 2541 2601.3 2600.292 159232 16541
2-Sep-14 2540 2552 2515 2539.1 2542.846 47344 4851
 1-Sep-14 2525 2560 2523.05 2537.25 2546.163 46162 5969
28-Aug-14 2560 2560 2517.1 2524.6 2532.787 37653 3799
27-Aug-14 2538.9 2565.8 2515.9 2545.35 2549.121 65818 7041
26-Aug-14 2521 2549.9 2499 2533.45 2534.636 84732 7796
25-Aug-14 2470 2525.4 2469.7 2521.15 2513.278 139031 11055
22-Aug-14 2445 2468 2438 2461.65 2458.712 107276 7291
21-Aug-14 2441 2460 2425.95 2431.95 2438.611 109968 9889
20-Aug-14 2470 2470 2431.5 2436.45 2439.552 104882 7735
19-Aug-14 2498 2500 2435.1 2438.35 2446.866 117253 12172
18-Aug-14 2494 2505.6 2473.4 2486.45 2485.252 36712 6054
14-Aug-14 2500 2529.95 2488.1 2496.55 2507.492 55884 6344
13-Aug-14 2470 2528.95 2470 2494.9 2501.076 71129 8229
12-Aug-14 2480 2484.15 2441 2473.7 2460.328 34888 4758
11-Aug-14 2500 2501 2455.2 2468.75 2473.659 32566 4081
8-Aug-14 2470 2505.65 2465 2476 2483.691 50429 7230
7-Aug-14 2500 2501 2458.5 2470.2 2472.629 67387 9445
6-Aug-14 2524 2534.7 2494 2509.4 2510.636 47746 6668
5-Aug-14 2550 2550 2491.9 2522.55 2521.973 56150 6927
4-Aug-14 2522.2 2542 2488.1 2526.95 2518.563 61912 9391
1-Aug-14 2577 2588 2509 2516.45 2547.851 60588 8538
31-Jul-14 2578.8 2591.75 2569.3 2577.3 2578.803 33363 4694
30-Jul-14 2580 2609.9 2575.1 2593.45 2593.665 33457 4810
28-Jul-14 2585 2599.8 2555 2588.7 2579.124 51940 6591
25-Jul-14 2595 2613.35 2568.8 2604.95 2588.941 63110 8890
24-Jul-14 2599 2600 2566.75 2594.55 2585.809 86137 9320
23-Jul-14 2541 2595 2533 2586.9 2571.777 106662 13315
22-Jul-14 2467.9 2539 2463.7 2531.05 2500.393 92280 12488
21-Jul-14 2449.95 2470 2444.1 2464.3 2456.612 48747 5485
18-Jul-14 2451 2486 2435 2442.65 2462.346 198726 22364
17-Jul-14 2413.8 2428.75 2376.05 2381.1 2398.043 67384 10408
16-Jul-14 2402 2417.3 2388.25 2401.35 2404.283 49685 5307
15-Jul-14 2427 2439.8 2395 2400.2 2405.733 40877 5190
14-Jul-14 2415 2436.9 2385.05 2424.7 2419.238 56713 7790
11-Jul-14 2376 2409 2368.7 2398 2391.81 69565 8676
10-Jul-14 2396.1 2425 2336 2347.9 2377.086 94768 12986
9-Jul-14 2450 2471.05 2386 2397.3 2415.679 61115 8075
8-Jul-14 2490 2490 2435 2449.7 2457.787 63451 7362
7-Jul-14 2410 2492.5 2410 2483.5 2467.455 80906 9750
4-Jul-14 2417.75 2426.05 2401.95 2409.8 2412.832 24514 3351
3-Jul-14 2407 2430 2393 2417.75 2417.529 8703 1253
2-Jul-14 2395 2412.7 2385 2397.05 2397.099 42343 5144
1-Jul-14 2415 2423 2383.1 2390.4 2397.001 39221 5543
30-Jun-14 2402 2427 2377.5 2419.45 2405.89 75632 9004
27-Jun-14 2320 2404.95 2316.8 2398.4 2378.911 175081 20850
26-Jun-14 2305 2343 2291.2 2309.4 2315.985 56663 7120
25-Jun-14 2307 2318 2295 2309.9 2309.326 35399 5267
24-Jun-14 2264.75 2315 2256.85 2304.3 2290.317 59990 6944
23-Jun-14 2286 2299 2250.05 2264.75 2272.224 47912 6927
 20-Jun-14 2280 2293.7 2262 2286.5 2280.052 55951 6009
19-Jun-14 2227 2284 2211 2275.1 2257.7 293876 6904
18-Jun-14 2288 2288.1 2220.1 2225.45 2240.397 92022 9919
17-Jun-14 2281.05 2296.85 2270 2278.15 2284.268 53018 6791
16-Jun-14 2215 2274.1 2215 2268.55 2260.566 105709 11879
13-Jun-14 2235 2235.75 2188 2214.7 2209.69 116476 10710
12-Jun-14 2248.1 2250.5 2184.6 2232.1 2220.123 92943 9762
11-Jun-14 2163 2211.85 2140.4 2205.25 2187.496 145695 14299
10-Jun-14 2119.9 2160 2113.95 2157.1 2143.186 74071 7244
9-Jun-14 2085 2119 2080 2115.25 2111.75 95614 7861
6-Jun-14 2110 2110 2062.5 2084.05 2077.145 154039 12742
5-Jun-14 2091.9 2112.4 2069 2105.55 2090.893 87953 9878
4-Jun-14 2132 2135 2080 2089.4 2091.512 82179 9760
3-Jun-14 2130 2138.5 2106 2130.3 2128.754 123526 6653
2-Jun-14 2147 2154 2117 2129.9 2127.66 34938 4202
30-May-14 2160 2169.15 2132.05 2144.2 2141.736 33458 3364
29-May-14 2155 2177 2135 2159.1 2157.115 45387 5717
28-May-14 2132 2160 2122.45 2149.85 2147.326 185576 6174
27-May-14 2156 2183.7 2116.05 2130.45 2145.583 60189 9149
26-May-14 2135 2170 2133 2153.65 2152.609 65654 7651
23-May-14 2121 2147.85 2100 2127.4 2125.478 69788 7650
22-May-14 2090 2118.25 2074 2109.3 2106.859 76735 8196
21-May-14 2065 2087.8 2056 2079.95 2075.397 63956 7355
20-May-14 2034 2089 2026.15 2063.05 2066.283 88341 10848
19-May-14 2160 2160 2000.5 2034.7 2038.434 302929 34368
16-May-14 2193 2253.65 2101.05 2157.55 2177.604 604072 22157
15-May-14 2217 2217.75 2173.25 2193.45 2194.658 262563 8410
14-May-14 2210 2237.5 2203.45 2214.75 2218.564 72729 6938
13-May-14 2175 2237.95 2170 2210.65 2202.61 115381 13955
12-May-14 2160 2167 2125.5 2159.7 2145.646 303199 13933
9-May-14 2160 2184 2151.9 2161.2 2173.437 127659 6706
8-May-14 2165 2181 2150.9 2165.35 2165.775 158997 8012
7-May-14 2191 2202.7 2142 2166.35 2166.148 261018 11813
6-May-14 2220 2220 2191.1 2198.95 2198.778 29705 3929
5-May-14 2210 2229 2205 2213.9 2220.127 39849 5835
2-May-14 2194 2219.2 2187 2208.85 2208.695 52021 8460
30-Apr-14 2194 2206.95 2181.9 2189.4 2192.507 53207 5451
29-Apr-14 2192.7 2205.6 2180 2193.5 2194.092 44785 5247
28-Apr-14 2223 2223 2180.05 2191.25 2196.829 50952 6960
25-Apr-14 2214 2234.7 2195 2202.25 2204.4 53735 6164
23-Apr-14 2225.1 2240 2201.95 2214.95 2221.577 132677 8215
22-Apr-14 2227.3 2248.95 2218 2220.3 2228.422 64475 8135
21-Apr-14 2225 2242 2212.85 2220.5 2224.507 67469 8640
17-Apr-14 2218 2230 2143.1 2217.45 2196.943 297202 30713
16-Apr-14 2270 2270 2185 2195 2211.536 148382 21649
15-Apr-14 2163.7 2258.8 2163.7 2251.55 2222.039 180258 28927
11-Apr-14 2125.8 2174 2101.15 2163.7 2134.713 103958 12817
10-Apr-14 2140 2148 2117.95 2126.55 2130.633 60781 7310
 9-Apr-14 2159 2160.05 2105 2134.9 2128.595 132772 12552
7-Apr-14 2131 2175 2121.1 2150.4 2134.853 153317 5189
4-Apr-14 2171 2186 2131.5 2139.55 2155.408 69046 5496
3-Apr-14 2171 2180.9 2149.35 2166.7 2162.481 54040 5487
2-Apr-14 2179.8 2200 2162 2171.65 2184.762 91404 6854
1-Apr-14 2145 2181 2140 2172.45 2170.462 115732 8569
31-Mar-14 2105 2135.95 2083.1 2128.25 2108.16 93444 7057
28-Mar-14 2100 2140 2085 2105.55 2103.544 89800 6641
27-Mar-14 2100 2112.2 2066.7 2094.85 2083.699 108823 8186
26-Mar-14 2151.5 2154.6 2093 2098.35 2105.064 296304 7732
25-Mar-14 2149.7 2172 2130 2145.7 2150.477 80298 5973
24-Mar-14 2132 2157.25 2129.25 2152.35 2136.127 486643 7317
22-Mar-14 2127 2140.9 2117.95 2125.55 2130.233 10522 1011
21-Mar-14 2122 2143.8 2087 2125.35 2118.218 341479 10307
20-Mar-14 2039 2121 2014.7 2107.9 2087.455 204400 16986
19-Mar-14 2078 2078 2015 2040.95 2034.703 281717 23300
18-Mar-14 2139.7 2150 2110 2122.55 2129.56 76551 5798
14-Mar-14 2149.5 2161 2126.05 2141.15 2142.224 63802 5417
13-Mar-14 2155 2201.5 2138 2153.45 2172.292 85394 6467
12-Mar-14 2146.15 2189.35 2146.15 2178.75 2176.442 64425 5061
11-Mar-14 2148.2 2177.15 2124 2150.05 2153.107 100502 7704
10-Mar-14 2225 2227 2135.5 2143.5 2164.234 136012 10681
7-Mar-14 2250 2250 2151.7 2225.1 2179.158 530988 10771
6-Mar-14 2254 2259 2222 2241.15 2242.742 38628 3096
5-Mar-14 2253.05 2284.3 2243 2250.15 2253.675 148056 4774
4-Mar-14 2238 2255.15 2225 2242.95 2241.397 45158 3785
3-Mar-14 2270 2296.9 2233.2 2240.85 2258.734 65924 6005
28-Feb-14 2168 2277 2160 2272.8 2248.87 146955 11623
26-Feb-14 2191 2195 2178.55 2182.4 2184.838 34601 2685
25-Feb-14 2190 2199.7 2181.5 2188.3 2191.843 52849 4208
24-Feb-14 2206 2206 2171.2 2178.2 2178.522 90692 3220
21-Feb-14 2203 2211 2192 2205.35 2204.282 33634 2858
20-Feb-14 2202.2 2221.5 2186.45 2192.85 2206.945 67690 5365
19-Feb-14 2171 2209.75 2160.75 2198.45 2187.088 47037 3987
18-Feb-14 2166.7 2189.9 2158.7 2166.15 2175.401 33951 3114
17-Feb-14 2169 2187 2149.55 2168.6 2175.595 101266 4413
14-Feb-14 2139 2184.4 2128.5 2166.25 2164.932 74969 7249
13-Feb-14 2109 2139 2099 2133.75 2124.85 82748 7439
12-Feb-14 2123.7 2123.8 2095.1 2103.8 2111.358 63264 5279
11-Feb-14 2095 2126 2095 2101 2110.28 101268 7950
10-Feb-14 2145 2148 2088 2093.7 2106.708 108341 10459
7-Feb-14 2185 2191.3 2131.45 2143.35 2154.918 80064 7621
6-Feb-14 2190 2190 2142 2174.75 2167.131 102159 9283
5-Feb-14 2160 2195 2144 2191.05 2175.117 81260 6327
4-Feb-14 2179.05 2179.05 2115 2155.2 2141.453 129294 10147
3-Feb-14 2227 2244 2192 2196.65 2206.829 53521 3889
31-Jan-14 2230 2269.75 2221.55 2236.2 2249.663 126443 8581
30-Jan-14 2204 2229 2190.05 2217.9 2205.938 81257 5190
29-Jan-14 2231.1 2234 2203 2209.55 2218.102 58981 5578
28-Jan-14 2224.5 2247.7 2197.9 2213.3 2209.361 214870 5973
27-Jan-14 2236 2258 2222 2230.3 2239.717 66514 4988
24-Jan-14 2254 2284 2241.05 2248.15 2267.266 92187 6852
23-Jan-14 2273.9 2277 2239.1 2254.15 2255.745 81820 6762
22-Jan-14 2295 2296 2265.75 2274.35 2279.577 96898 6194
21-Jan-14 2330.15 2340 2275.85 2280.65 2298.049 149008 11245
20-Jan-14 2220 2348.9 2216 2338.25 2295.625 281324 24641
17-Jan-14 2300 2300 2210.05 2215.65 2242.79 384031 32544
16-Jan-14 2380 2380 2321.1 2351.35 2348.782 139184 10277
15-Jan-14 2343 2377 2328.15 2354.25 2355.237 136678 7307
14-Jan-14 2380 2384.2 2322.8 2328.15 2340.285 88333 6989
13-Jan-14 2290 2382.25 2289 2370.3 2345.997 129470 11004
10-Jan-14 2250 2307 2236.4 2281.8 2279.933 133476 14072
9-Jan-14 2230 2254.75 2223 2243.65 2241.428 72828 5614
8-Jan-14 2214.85 2242.5 2205.1 2233 2230.248 75968 6708
7-Jan-14 2238.3 2254.8 2200.6 2208.2 2227.85 67552 5342
6-Jan-14 2226 2243.65 2197 2239.6 2226.592 72586 7218
3-Jan-14 2175 2228.25 2151 2222 2208.744 133602 12482
2-Jan-14 2160 2187.15 2150 2162.3 2167.919 58662 3654
1-Jan-14 2180 2185 2151.05 2153.7 2160.16 36650 2693
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
98109047 13043 31.44 24 10.05
97507710 13822 33.25 50.1 45.85
78697510 10046 29.81 40.95 -9.2
72082333 9254 29.77 40.15 31.85
70389097 10653 34.67 27.5 12.1
64949706 9243 32.69 35.7 -18.8
99137747 20698 48.15 38.7 -2.9
73532238 13064 41.2 40 -32.25
1.5E+008 18059 27.92 56.55 47.75
62615053 10169 36.96 33.15 -0.5
1.0E+008 14260 31.94 28.4 11.65
2.4E+008 34605 32.6 70.95 51.6
1.2E+008 23939 42.56 33 5.9
89665505 11130 27.31 59 -43.15
4.8E+008 170616 78.38 49.5 11.25
1.2E+008 16567 31.17 45.95 -8.1
1.4E+008 35204 56.1 40 36.9
1.4E+008 26836 40.6 39 -31.8
1.0E+008 19375 42.35 27 -4.55
83271746 8639 22.74 62.15 -34.55
90754805 10812 26.62 61.9 -41.1
78270390 9260 26.87 33.35 -23.55
1.1E+008 11362 23.6 50.95 14.25
80402936 9440 26.66 38.9 -22.1
1.5E+008 14547 22.57 63.3 -22.7
3.5E+008 56385 36.64 113.9 100.9
5.8E+008 221733 83.82 68 31.5
7.9E+008 342808 92.94 32.7 15.55
86661862 10103 25.04 53.25 2.3
90164039 11829 27.91 34 2.55
1.0E+008 8506 17.89 42.55 -22.85
1.4E+008 17886 28.26 69.5 -46.85
1.1E+009 461475 90.55 84.5 65.25
1.3E+008 15038 24.83 101.7 7.1
1.8E+008 23624 27.54 55 -39.95
1.7E+008 26230 34.59 77 -41.95
8.3E+008 192934 50.96 132.7 -49.85
1.5E+008 17845 27.01 45.2 3.7
3.2E+008 86808 63.15 75.9 -52.15
1.5E+008 34560 54.65 41.05 29.1
1.2E+008 13490 25.94 49.55 25.95
1.5E+009 620496 93.61 43.85 -35.55
88958037 16386 43.58 59.55 -46.3
17652130 3093 42 34 -5.4
83084183 15324 44.26 32 -14
1.3E+008 21379 39.38 58.1 33.25
1.0E+008 18435 44.03 30.95 -1.7
83453214 9267 26.67 25.5 0.65
48476797 6783 33.86 26.55 -0.15
1.0E+008 23969 55.47 33.25 30.7
66068210 8673 31.52 22.75 9.75
1.3E+008 25975 48.03 33.8 -10.8
1.7E+008 32857 44.65 55 27.3
1.3E+008 27863 48.81 28.95 -4.2
4.3E+008 28402 15.62 85.55 43.9
9.3E+008 307639 77.64 44.6 -26.5
2.0E+008 45487 55.14 32.2 10.1
1.0E+008 19789 44.69 31.1 -19.75
1.1E+008 12423 27.26 25.55 -5.75
1.1E+008 12178 26.25 37.4 -23.45
1.1E+008 12178 26.25 37.4 -23.45
1.8E+009 728454 95.91 27.25 -10.9
2.2E+008 54449 59.35 53.7 -28.2
4.3E+008 156957 89.8 23 -7.8
8.5E+008 305953 87.32 30.15 6.6
3.1E+008 111826 87.87 21 -6.55
96981629 9598 24.07 40 25.7
6.7E+008 261181 93.46 23.9 7.85
1.1E+009 412986 93.64 26.5 13.3
5.6E+008 132201 56.37 57.5 -50.85
2.0E+009 791313 93.88 20.35 7
90140360 9396 25.02 34.9 3.75
2.1E+008 27700 32.28 72.6 43.55
4.6E+008 105633 53.44 56.95 16.15
2.8E+008 69921 57.47 26.5 -10.95
3.1E+008 76921 57.91 63.95 -30.55
1.7E+008 29706 42.06 44.6 21.6
2.2E+008 33230 34.78 46 27.5
7.0E+008 107632 35.66 80 -45.85
3.6E+008 79154 54.01 85 -62
6.5E+008 225567 86.65 63 -29.95
77827447 8838 28.49 19.9 -1.5
64763790 7023 27.19 40.05 -21.4
92778842 10721 29.17 46 -34.45
86196545 10765 31.59 73.15 38.7
1.5E+008 17749 30.24 62.8 -28.4
69757816 6203 22.58 50.5 -25.95
1.2E+008 14308 29.84 60.2 -25.9
97537302 16120 42.67 32.9 -29.1
1.2E+008 13672 30.5 70 67.2
1.1E+008 9332 22.22 53.5 -29.55
83223771 12701 39.84 47.8 -32.05
44068939 4912 29.49 27 6.7
1.3E+008 24034 49.46 77 -71.1
93866549 8806 25.37 66 -48.55
1.1E+008 13876 33.36 34.05 26.35
92582329 11795 34.42 45.5 34.3
1.5E+008 21119 36.8 33 23.9
1.3E+008 23547 46.87 49 -1.35
91721607 14931 43.18 35.35 3.9
2.7E+008 77946 76.84 49.9 -11.1
1.5E+008 24558 44.55 43.1 -26.05
1.8E+008 45577 68.9 45.15 -24.25
4.2E+008 115483 74.09 29.95 -3.9
4.1E+008 60087 39.16 100 78
1.1E+008 12554 29.66 32.8 4.55
1.6E+008 23089 38.29 49.6 38.55
1.4E+008 24314 43.16 31.7 26.1
1.1E+008 12804 29.91 31.7 -2.7
1.6E+008 23765 37.77 47.95 43.05
1.1E+008 9577 22.45 40.9 19.15
1.2E+008 10931 22.22 49 11.25
1.4E+008 20184 34.66 50.95 35.25
94227717 13315 34.65 37.05 31.55
2.2E+008 39866 43.63 41.05 -11.5
7.1E+008 72475 25.04 99.95 -82.1
2.3E+008 25729 28.23 54.8 31.8
1.4E+008 18030 32.07 46.45 15.4
76145927 9298 29.98 39.65 -7.5
1.2E+008 17329 34.27 42 36.65
2.8E+008 75732 66.35 38.5 -9.5
1.8E+008 34274 46.44 67.9 -58.95
75371500 11608 38.27 21 -15.3
1.3E+008 21968 41.63 35 -25.2
1.2E+008 18644 38.2 76 -51.3
4.7E+008 137008 73.81 63.25 36.8
1.5E+008 17839 30.58 42 22.6
2.3E+008 36487 39.04 47 -33.7
2.6E+008 27476 26.27 63.85 -52.65
3.9E+008 59176 38.76 75 -14.3
1.1E+008 11984 29.65 32.95 -9.8
1.5E+008 11413 20.55 41.45 18.2
1.1E+008 23653 54.54 21.1 -12.7
3.0E+008 73942 65.03 68.15 56.2
1.1E+008 19019 44.74 50.8 44.5
81258849 10830 33.85 47.05 -3.4
96157777 15212 40.23 40.1 25.7
91120326 15198 42.21 38.65 -15.3
92777701 9388 25.72 34.65 1.95
78044664 6177 20.36 46.25 -16.05
1.0E+008 11543 28.49 66.6 -42.5
47636042 6153 33.77 23.05 -18.9
47735138 5130 28.25 23.9 4.45
83675054 14032 43.97 34.85 -18.2
94879676 12973 36.02 38 -20.15
85476874 8793 27.14 42 17.4
1.7E+008 20049 31.41 70.7 53.95
1.2E+008 12673 26.72 75.45 -45.9
1.7E+008 29001 44.07 58 50.35
1.6E+008 25982 42.45 30 11.05
1.4E+008 29871 53.07 62.7 26.8
1.9E+008 56516 74.71 43.45 38.15
2.8E+008 95461 84.48 27 -16.4
4.8E+008 133934 70.7 66.75 -40.3
2.1E+008 44687 54.41 39 -32.9
1.1E+008 21035 49.74 32.15 5.55
82583245 6870 21.17 42.5 -19.75
1.4E+008 20931 39.26 37.85 14.2
70819705 8343 29.99 39.95 29.8
1.2E+008 16558 34.97 53 -41.6
1.4E+008 20435 37.12 51 48.05
1.2E+008 22126 45.61 35.95 2.75
55381447 6813 31 35.75 9.6
1.2E+008 17775 38.08 61.25 43.2
66838932 5470 20.09 52 2.15
1.2E+008 22867 48.74 25.4 -6.65
76775151 8738 28.14 34.15 7.25
1.7E+008 21311 30.65 54.9 -39.75
57439317 4954 21.7 30 -4.9
9.0E+008 299722 84.31 28.5 10.05
1.9E+008 23747 32.06 36.35 18.95
1.1E+008 11050 24.68 34.65 15.65
1.6E+008 26087 40.29 57.8 53
1.6E+008 28506 43.21 48.2 31.3
1.7E+008 23009 33 30.05 6.2
2.2E+008 19596 21.85 51.9 -38.8
6.0E+008 63956 26.45 106 -96.1
5.7E+008 32595 14.41 104.15 73.4
85476707 9901 29.27 30.35 -1.85
76727012 7315 23.87 31.8 5.85
1.4E+008 19398 35.36 102.3 56.65
81070123 11229 33.76 41.7 -36.3
52442782 8018 37.78 24.5 -7.95
91948228 11492 30.95 27.45 13.9
4.9E+008 44067 22.1 37.25 -9.65
83417789 9896 29.22 39.8 1.7
1.7E+008 23178 34.03 85.4 -49.65
1.2E+008 12833 26.09 61.5 28.05
71970651 9389 32.47 38 18.35
73070075 9540 32.29 36.4 -7.15
1.2E+008 16826 33.84 56.75 -11.55
3.0E+008 100610 81.64 27.9 -3.3
1.1E+008 13229 29.8 49.4 28.05
1.1E+008 16262 35.18 37.15 13.65
2.0E+008 35154 42.75 72 64.25
85706394 17471 47.85 31.55 21.65
42958498 5485 29.63 22.8 3.95
54749271 9114 38.85 36.95 -25.35
65469619 7474 26.97 56.9 -18
5.1E+008 188677 87.35 53 18
72732820 3749 12.02 40.6 -8
1.0E+008 10243 23.55 70.85 6.2
75429570 8657 26.87 59 9.4
67574449 8836 30.9 27.95 -13.95
1.8E+008 21171 27.87 88.3 53.3
1.1E+008 15444 31.05 73.95 28.45
1.1E+008 13374 26.25 121 92.5
3.1E+008 80824 56.48 111 -32.1
80055139 11750 32.57 54.35 -23.3
1.3E+008 28635 48.16 53.85 -9.75
1.1E+008 19203 40.71 58.5 -45.35
4.2E+008 157132 85.56 66.1 -50.9
9.5E+008 387043 95.04 38.35 -6.3
43678666 4743 25.17 18.3 6.2
73132215 11087 34.88 40.45 35.25
98462787 17562 40.41 33.85 7.3
60753464 8688 32.37 36.2 -2.25
1.7E+009 713137 94.56 79.9 23.95
1.5E+008 16265 23.57 74.05 28.5
1.4E+008 22208 36.39 111.9 -75.05
1.6E+008 34459 48.59 31.95 -9.95
2.3E+008 37107 35.98 75 -49.55
1.0E+008 16640 37.97 65 -46.5
57884942 5579 23.39 33.85 19.75
2.1E+008 61310 70.93 34.35 -2.55
98460130 15270 37.2 65.95 40.05
92859561 15246 39.66 50.5 -6.5
69369804 11684 40.44 50.95 10.2
87897375 13273 35.76 62.15 52.2
82074215 12590 35.79 37 20.9
79082016 15943 46.71 44.25 15.65
77506724 11584 34.61 45.75 10.8
3.4E+008 121966 81.71 41 29.25
1.2E+008 16273 30.71 39.25 -18.8
1.3E+008 29371 49.28 38.75 -1.4
62363009 12802 46.74 25.75 -4
1.6E+008 29380 40.67 28 12.45
2.0E+008 42038 47.99 33.2 -26.5
2.8E+008 57787 47.2 44.9 3.95
7.7E+008 164358 48.88 69.95 -36.7
3.4E+008 57834 39.73 66.85 -43.9
77462720 9890 30.17 46.55 -33.45
82916345 12260 35.41 36.05 17.25
1.6E+008 33127 49.93 19.85 -4.95
1.1E+008 19682 43.62 32.3 16.2
1.7E+008 40299 54.85 42.8 -32.65
3.1E+008 62483 47.61 47.05 -40.6
77934148 14944 46.43 23.95 -15.85
76480159 7137 22.67 39 19.2
66712285 8181 29.85 44 -33.6
59109087 4547 18.87 19.5 -8.05
5.1E+008 133495 64.36 40.9 36.5
46569745 4375 22.79 32.15 13.35
58597543 4922 20.35 25 9.05
84425092 11052 31.61 40.55 -35.1
88775165 11163 30.56 40.55 30.95
3.9E+008 107921 67.42 34.4 -21.1
1.7E+008 37459 54.64 50.55 20.35
3.0E+008 80007 63.29 28.85 9.15
64040496 7542 27.97 19.2 -4.8
3.2E+008 65685 48.67 49.45 32.55
1.3E+008 30837 57.6 31.95 -7.75
1.3E+008 17011 31.35 38.9 10.75
2.0E+008 50.45 35.7
2.5E+008 67972 63.88 30.5 6.5
1.9E+008 36126 44.57 28.35 -6.9
1.9E+008 39455 47.88 18 -9.65
1.6E+008 36911 54.05 25.05 -15.15
97853457 16422 39.64 21.95 -1.75
1.1E+008 24108 53.91 21.2 -2.85
1.1E+008 10706 23.99 29.3 5.25
1.5E+008 19438 29.98 24.9 6.65
1.1E+008 21131 47.28 43.8 -26.85
66295019 10409 37.34 26.9 -17.9
74635984 8212 26.38 29.75 -22.2
1.2E+008 9327 18.35 58 31.45
3.8E+008 134859 85.2 29.2 -6.8
2.3E+008 45940 47.59 43.6 -38.65
1.3E+008 27736 51.33 22.7 9.5
1.7E+008 31742 44.44 45 -25.1
2.5E+008 48835 46.34 77.3 -67.7
40625343 7860 47.77 23.5 -0.45
2.5E+008 57235 57.26 26.5 -14.3
3.0E+008 82849 68.46 31.65 -8.95
58817906 8498 36.21 32.6 17.75
3.2E+008 34371 27.19 53.85 -48.2
74364560 8598 29.27 30.8 -21.55
90006670 14541 40.97 27 22.6
95810335 13660 35.73 28.85 14.2
1.1E+008 18517 42.42 26 -3.7
2.2E+008 56454 62.84 37 -33.85
92622188 14757 40.19 22.4 -1.35
79740322 13648 43.32 22.5 -5.4
1.1E+008 17725 41.87 31 -9.8
96125854 17826 47.01 14.95 1.2
1.6E+008 26674 43.36 23.5 -1.25
1.6E+008 19415 31.35 37.3 33.7
1.9E+008 22649 28.84 35 8.85
1.4E+008 24133 42.37 22 -14.05
1.1E+009 355393 84.22 40 -21.35
9.0E+008 109647 30.31 70 -66.6
3.2E+008 28454 23.33 44.4 -7.6
2.5E+008 36733 38.29 84.7 -74.6
1.6E+008 26420 44.78 68 -48.15
1.3E+008 19695 40.72 57.5 -30.3
1.8E+008 23868 36.32 69.35 -40.6
1.8E+008 34440 51.6 45.2 -29.3
2.9E+008 47752 44.34 119 63.45
1.5E+008 18821 34.11 54.4 39.7
1.2E+008 20747 45.83 70.25 -42.3
97275106 7344 19.66 62 18.2
71972507 6141 22.2 38.95 10.35
1.7E+008 26536 39.81 52.05 41.6
93915906 11181 30.18 42.3 7.05
1.1E+008 14745 33.07 81.1 -27.8
69492889 13197 48.34 20 0.7
1.2E+008 11949 25.19 37.2 -5.85
53122730 6904 33.19 20.45 3.15
86893147 11312 33.16 22 -7.6
44199226 8162 47.14 19.55 -4.25
1.0E+008 13453 32.84 32.8 -4.4
1.4E+008 13718 24.81 48.95 2.35
79346010 12228 39.44 28.35 -9.35
6.5E+008 214445 83.68 40.65 -0.9
58623644 5870 25.5 24.5 -12.5
1.2E+008 9557 21.09 82.55 -75.55
74004543 6957 24.39 37 -8.75
1.4E+008 12596 23.57 72.4 33.2
1.3E+008 15559 31.63 79 -28.2
1.1E+008 13317 31.17 55.45 -18.6
1.0E+008 10979 27.17 44.9 -28.35
82052787 8332 26.11 68.2 -37.6
1.4E+008 20368 37.5 124.05 11.3
2.0E+008 23476 30.11 82 -17.65
2.2E+008 28346 33.79 105 -95.8
1.5E+008 12534 23.15 70.8 -15.2
89645858 6607 19.91 56.75 -40.8
85681998 7990 25.53 32.9 -18.6
1.4E+008 14093 27.3 51.8 34.6
1.1E+008 17884 42.83 38.55 -9.25
1.8E+008 15598 22.96 77.9 58.55
1.2E+008 11717 26.1 55.45 -34.1
5.3E+008 91189 45.48 86.6 68.4
1.5E+008 26017 44.54 65.9 33.05
81565404 11907 37.62 29.7 7.8
55586279 8286 38.14 26.05 -22.6
1.0E+008 14126 35.59 32 24.3
84729962 11341 33.96 37.85 31.65
75564493 10304 34.1 35 -0.7
61173464 8791 36.12 24 -1.95
1.0E+008 16616 39.98 29.95 20
1.3E+008 26830 53.46 38 -29.05
98332401 14419 36.71 30.55 -3.9
81085703 14711 45.52 26.9 1.5
1.6E+008 41736 63.87 22.95 -3.1
66814151 7006 26.27 23.15 -10.25
1.6E+008 26001 41.05 55.45 -47.05
1.7E+008 30083 44.33 46.5 -31.9
1.0E+008 11962 30.19 43.05 -16.65
84670389 13162 39.97 34.65 20.55
93391890 8395 22.97 26 18.35
1.0E+008 9509 23.48 32.45 -2.85
1.2E+008 17985 39.07 47 43.25
1.2E+008 17416 36.52 20.8 -9.5
1.6E+008 20057 31.33 38.3 24.6
7.6E+008 104706 34.52 107 -90.1
3.3E+008 43756 33.66 94.25 -78.6
3.9E+008 111755 73.67 38.35 -6.95
1.0E+008 10089 25.77 41.75 -15.95
1.2E+008 14875 32.04 61.5 42.8
76537674 14224 48.23 37.65 27.8
93615146 10108 27.9 33.8 -27.95
85023241 8661 26.31 38.85 26.8
1.4E+008 12869 23.64 43 -37.8
1.3E+008 9180 18.07 57.2 13.55
86563804 8268 24.61 45 41.05
69725096 7798 28.61 27.5 -15.25
1.5E+008 35843 61.7 25.8 -13.6
1.9E+008 48406 66.5 28.95 -22.3
75442964 8645 29.66 53 43.15
77404161 9747 32.05 30 11.2
1.0E+008 15558 37.77 34.8 13.55
1.2E+008 18013 39.07 26.85 3.95
78071387 7956 25.57 21.4 -1.05
2.6E+008 63060 61.63 37.9 11.8
2.7E+008 23106 21.83 111.05 -62.8
1.1E+008 11424 27.36 74 -34
1.2E+008 17569 39.08 46 38.05
68883274 6833 25.48 38 -16.9
90091079 14975 42.83 33.4 -19.35
2.9E+008 62505 56.12 37 -12.2
89676420 9386 27.29 31.5 -13.8
1.3E+008 17770 35.34 33 0.8
1.4E+008 17728 34.23 39.5 -27.55
96850122 12538 33.93 37.25 6.15
2.6E+008 28091 28.67 47.55 -0.75
99110828 11855 31.16 42 9.95
1.3E+008 24962 51.74 39.5 21.55
70237957 8982 33.37 32 3.2
97762178 13783 36.76 45.1 -18.6
9.5E+008 335192 90.86 87.95 64.05
90042100 9302 26.51 31 -2.25
1.4E+008 18279 33.81 43.7 29.55
2.7E+008 70583 66.31 31.2 -8.05
2.3E+009 865918 94.56 30 4.35
42071092 4132 24.67 29 1.65
1.0E+009 379085 90.48 42.25 -28.55
2.0E+008 24244 31.2 61.05 -5.9
77527928 6598 21.5 43.9 -33.8
81297313 7071 22.18 36.6 10.8
1.6E+008 16211 25.56 66.75 -21.3
2.6E+008 46269 45.01 96 78.3
2.8E+008 61425 53.81 60.4 -48.15
2.4E+008 45638 47.11 34.85 18
1.3E+008 18659 35.63 46.7 -2.9
2.4E+008 32369 33.47 55.7 -17.35
1.4E+008 25232 43.88 41.95 -8.35
1.5E+008 21408 36.24 50.55 -10.45
1.6E+008 31716 50.89 32.25 -8.7
2.1E+008 32539 37.78 65 38.9
1.1E+008 11215 24.91 43.45 -15.25
1.8E+008 30147 40.09 61.05 22.9
1.8E+008 24261 32.54 48 -12.05
1.9E+009 70617 9.04 59 -53.35
9.3E+008 161089 43.02 90 -84.8
3.0E+008 36613 31.74 67.1 -49.7
3.7E+008 14342 10.22 99.55 -25.3
99602482 9039 24.03 37 -16.75
99818129 15392 40.83 40.85 -3.05
1.8E+008 26486 38.96 48.8 -17.65
1.4E+008 20720 37.86 70.75 56.35
1.3E+008 18219 35.42 44.75 18.1
1.5E+008 20623 34.09 56.8 -9
4.4E+008 148597 85.07 42.5 -21.6
1.6E+008 26102 40.38 48.25 -12.95
99705734 10729 27.37 44.5 32.25
1.6E+008 19670 32 64.4 -14.8
1.2E+008 14599 31.5 84.45 -44.45
2.8E+008 16737 15.37 68.75 -25.9
1.5E+008 23899 40.43 53.95 -28.4
93150648 10569 29.68 23.75 -0.45
2.6E+008 66207 65.57 27.45 9.65
1.3E+008 21164 41.07 36.8 9.4
1.2E+008 11554 25.3 44.4 -29.3
1.3E+008 8331 17.07 47.55 0.7
1.1E+008 11387 26.08 53.45 -16.65
1.8E+008 27875 39.47 66.45 -43.95
1.5E+008 14462 24.93 33.8 3
2.1E+008 24125 30.16 60.35 -30.2
2.6E+008 30615 31.48 79.25 -0.45
2.3E+008 24205 28.35 68.45 3.15
2.1E+008 14285 18.36 82.15 -51.65
2.5E+008 24299 27.17 92.05 -31.6
3.2E+008 33674 28.67 120 104.7
1.1E+008 13391 32.51 53.75 -4.95
1.7E+008 10645 16.78 43.7 9.3
1.5E+008 11806 20.28 52.65 10.75
1.3E+008 14274 28.39 67.9 -18.65
1.2E+008 11232 24.77 54.95 -36.7
2.1E+008 23053 29.64 45.4 9.65
1.7E+008 17349 27.87 48.35 21.15
1.5E+008 16728 29.16 51.1 -5.25
2.1E+008 25060 31.3 50 31.7
3.3E+008 49235 38.99 74.45 46.9
2.2E+008 31248 36.38 43.45 35.25
2.6E+008 34785 33.32 85 68.65
1.1E+008 15837 36.36 31 -16.2
1.4E+008 17272 30.97 39.6 0.15
3.8E+008 68694 45.24 88.2 -62.05
1.4E+008 18628 32.63 74 -59.85
1.8E+008 20751 29.44 40.1 24
6.0E+008 145349 62.79 75 36.9
1.2E+008 15341 31.82 66.2 -51
2.3E+008 28073 30.81 59 53.8
1.3E+008 11125 21.88 55.5 30.7
3.8E+008 59750 39.63 104.8 -64
1.3E+008 22340 42.28 46.3 6.35
2.2E+008 39884 46.45 41.7 31.7
1.3E+008 31702 60.74 29.8 -17.1
1.5E+008 21380 36.92 34.9 -3.3
1.4E+008 22640 41.18 25.8 0.85
1.5E+008 17482 29.01 28.9 -4.65
2.3E+008 43542 48.33 46.4 -27.35
1.2E+008 13326 28.38 49.8 -22.15
4.6E+008 35040 19.07 61 -8.1
2.4E+009 833699 87.88 61.55 23.05
1.0E+008 8134 19.78 27.8 14.6
1.2E+008 15750 33.23 49.75 -17
1.6E+008 25612 39.65 48.15 -7.95
2.4E+008 32332 33.55 68 62.2
1.3E+008 23569 44.79 26.95 -1.15
3.4E+008 89487 63.69 71.6 -43.7
2.2E+008 35843 40.61 86.95 -80.45
1.7E+008 17856 27.4 72.05 -55.1
2.3E+008 69280 78.23 41.75 23.6
44952625 5729 32.48 21.5 -6.15
66255155 7556 29.02 34 28.7
60092840 6198 26.1 26.8 6.3
66028372 11706 44.7 29.9 19.6
1.1E+008 13845 31.81 44.2 20.5
94170468 10189 26.95 44.55 -34.85
78341202 8122 26.08 38.85 -1.15
1.0E+008 13155 32.58 57.65 -19.8
1.3E+008 16539 32.78 56.25 44.95
1.1E+008 17353 39.32 30.25 8.05
1.6E+008 16384 24.47 66.2 -5.7
2.8E+008 31185 26.83 109.4 93.15
2.8E+008 43104 35.98 37.35 -31
2.5E+008 29007 28.7 94.85 -43.3
1.3E+008 21421 40 37.65 -19.25
1.2E+008 14481 31.08 32.4 -1.6
1.4E+008 18109 33.04 46 -2.55
2.3E+008 37535 42 82.25 -71.3
1.7E+008 34973 53.84 73 -67.55
93914765 14179 39.93 45 -27.35
1.6E+008 29354 47.04 49.1 -26.1
1.6E+008 25463 43.83 61.85 -35.95
1.6E+008 29298 47.84 57 50.15
1.4E+008 18716 36.16 52 -16.9
74848686 9358 33.01 33 20.15
91641295 12887 36.99 35 8.75
1.0E+008 14118 36.01 60 -15.25
1.8E+008 20268 29.91 44.2 40.15
1.6E+008 20733 33.83 47.95 10.3
1.6E+008 25303 41.85 46.6 10.5
1.6E+008 20177 33.49 33 -13.35
1.5E+008 25071 43.89 43.5 -29.45
1.2E+008 18274 40.37 29.45 20.5
1.2E+008 17289 38.57 35.5 20.5
1.3E+008 12597 26.04 36 -3.75
1.0E+008 14518 36.2 39 20.75
93702280 6888 18.94 34.75 -4.45
1.3E+008 15846 31.47 37 -20.5
1.5E+008 16013 28.22 55.85 -27.65
1.6E+008 21735 35.49 34.05 5.85
3.6E+008 86895 63.62 64.5 -55.7
9.2E+008 261141 73.67 58 42.55
3.1E+008 51853 42.32 64.05 41.1
1.7E+008 24553 35.78 34 24.75
1.5E+008 24241 40.05 25.9 -1.8
2.4E+008 45512 47.6 64.05 -56.75
77041754 19402 62.05 16.1 5.4
3.1E+008 87180 69.87 38 -27.6
2.4E+008 25887 26.54 28.6 2.45
3.8E+008 59713 38.32 80.5 -56.65
1.4E+009 192135 33.38 76.4 -30.1
4.3E+008 54798 34.65 86.55 -45.15
2.7E+008 42409 42.56 60.5 -35.3
3.2E+008 62609 52.42 60 35.35
4.2E+008 53071 33.81 56 -30.75
1.4E+008 9973 19.59 33.2 16.1
2.5E+008 22552 24.26 96 -53.65
1.8E+008 16702 26.27 106.15 -31.8
2.3E+008 22560 27.46 62.2 26.7
4.3E+008 89068 56.79 67.8 -31.8
2.9E+008 53578 50.06 100.15 69
1.2E+008 14118 30.81 53.75 -32.15
1.6E+008 18684 30.76 75.8 57.65
1.9E+008 28391 39.63 66.35 -51.55
2.0E+008 24160 33.24 96.7 -37.1
1.3E+008 12683 26.45 55 12.5
3.1E+008 24566 21.62 95.2 70
1.2E+008 13633 28.73 67.8 44.65
1.3E+008 12741 25.32 40.85 18.45
96396025 9883 26.24 25.65 -14.1
1.2E+008 19731 41.28 60.65 -48.75
72936509 10442 37.33 30.45 9.95
97769286 15700 41.79 33 -23.9
1.3E+008 18205 35.59 59.95 -29.75
1.0E+008 13860 35.14 41 -19.7
3.4E+008 78003 60.07 49.4 30.55
96965867 8021 21.52 36.9 5
2.3E+008 40612 46.32 48.8 -28.85
4.1E+008 71813 45.1 71.95 51.3
1.2E+008 15580 32.91 37 -0.9
1.2E+008 24530 53.14 36.95 12.25
95367023 14984 39.79 42.9 -35.4
1.7E+008 20961 31.85 49.9 6.45
2.1E+008 42291 49.91 50.9 12.45
3.5E+008 62420 44.9 55.7 51.15
2.6E+008 65871 61.4 30 16.65
2.7E+008 57609 52.39 34.05 -9.05
2.6E+008 66106 63.03 38.5 -33.55
2.9E+008 61278 52.26 64.9 -59.65
91238579 14978 40.8 32.2 -7.55
1.4E+008 19192 34.34 41.85 -3.45
1.8E+008 12240 17.21 58.95 24.9
85835932 8372 24 43.15 -6.3
80557185 10334 31.73 45.8 -31.25
1.3E+008 7766 15.4 40.65 6
1.7E+008 15561 23.09 42.5 -29.8
1.2E+008 8150 17.07 40.7 -14.6
1.4E+008 12513 22.28 58.1 -27.45
1.6E+008 12767 20.62 53.9 4.75
1.5E+008 17569 29 79 -60.55
86036603 6465 19.38 22.45 -1.5
86776255 7678 22.95 34.8 13.45
1.3E+008 14851 28.59 44.8 3.7
1.6E+008 19990 31.67 44.55 9.95
2.2E+008 21703 25.2 33.25 -4.45
2.7E+008 16398 15.37 62 45.9
2.3E+008 31680 34.33 75.3 63.15
1.2E+008 21385 43.87 25.9 14.35
4.9E+008 34704 17.46 51 -8.35
1.6E+008 16263 24.13 52.7 -32.7
1.2E+008 11949 24.05 29.05 -0.65
98339144 8168 19.98 44.8 -26.8
1.4E+008 12532 22.1 51.85 9.7
1.7E+008 14060 20.21 40.3 22
2.3E+008 26637 28.11 89 -48.2
1.5E+008 13374 21.88 85.05 -52.7
1.6E+008 17383 27.4 55 -40.3
2.0E+008 20173 24.93 82.5 73.5
59148160 6659 27.16 24.1 -7.95
21039758 3307 38 37 10.75
1.0E+008 13990 33.04 27.7 2.05
94012788 9257 23.6 39.9 -24.6
1.8E+008 14293 18.9 49.5 17.45
4.2E+008 54828 31.32 88.15 78.4
1.3E+008 17023 30.04 51.8 4.4
81747828 9679 27.34 23 2.9
1.4E+008 20848 34.75 58.15 39.55
1.1E+008 12145 25.35 48.95 -21.25
1.3E+008 15290 27.33 31.7 6.5
6.6E+008 16585 5.64 73 48.1
2.1E+008 31401 34.12 68 -62.55
1.2E+008 15066 28.42 26.85 -2.9
2.4E+008 40086 37.92 59.1 53.55
2.6E+008 32731 28.1 47.75 -20.3
2.1E+008 24231 26.07 65.9 -16
3.2E+008 43786 30.05 71.45 42.25
1.6E+008 21978 29.67 46.05 37.2
2.0E+008 58764 61.46 39 30.25
3.2E+008 72753 47.23 47.5 -25.95
1.8E+008 35938 40.86 43.4 13.65
1.7E+008 37820 46.02 55 -42.6
2.6E+008 84671 68.55 32.5 0.3
74336178 15035 43.03 37 -17.1
71658200 11141 33.3 37.1 -15.8
97905001 16011 35.28 42 4.1
4.0E+008 35217 18.98 37.55 17.85
1.3E+008 18073 30.03 67.65 -25.55
1.4E+008 22578 34.39 37 18.65
1.5E+008 24454 35.04 47.85 6.4
1.6E+008 23475 30.59 44.25 19.3
1.3E+008 18929 29.6 31.8 14.95
1.8E+008 23952 27.11 62.85 29.05
6.2E+008 121453 40.09 159.5 -125.3
1.3E+009 450719 74.61 152.6 -35.45
5.8E+008 215111 81.93 44.5 -23.55
1.6E+008 28983 39.85 34.05 4.75
2.5E+008 33230 28.8 67.95 35.65
6.5E+008 225233 74.29 41.5 -0.3
2.8E+008 87375 68.44 32.1 1.2
3.4E+008 32126 20.21 30.1 0.35
5.7E+008 192884 73.9 60.7 -24.65
65314711 10166 34.22 28.9 -21.05
88469828 14530 36.46 24 3.9
1.1E+008 18166 34.92 32.2 14.85
1.2E+008 22570 42.42 25.05 -4.6
98262392 10180 22.73 25.6 0.8
1.1E+008 16337 32.06 42.95 -31.75
1.2E+008 14159 26.35 39.7 -11.75
2.9E+008 83144 62.67 38.05 -10.15
1.4E+008 22644 35.12 30.95 -7
1.5E+008 17599 26.08 29.15 -4.5
6.5E+008 56197 18.91 86.9 -0.55
3.3E+008 37857 25.51 85 -75
4.0E+008 51852 28.77 95.1 87.85
2.2E+008 29586 28.46 72.85 37.9
1.3E+008 21689 35.68 30.05 -13.45
2.8E+008 76231 28.71 55.05 -24.1
3.3E+008 123023 40.12 53.9 19.4
1.5E+008 19518 28.27 54.5 -31.45
1.2E+008 13012 24.08 31.55 -4.3
2.0E+008 24095 26.36 38 -8.15
2.5E+008 33031 28.54 41 27.45
2.0E+008 25863 27.68 52.85 23.25
1.9E+008 13439 14.97 55 5.55
2.3E+008 28224 25.94 45.5 -5.15
6.2E+008 214426 72.37 61.6 -53.15
1.7E+008 27412 34.14 42 -4
1.0E+009 422360 86.79 28 20.35
22414315 2213 21.03 22.95 -1.45
7.2E+008 225310 65.98 56.8 3.35
4.3E+008 44091 21.57 106.3 68.9
5.7E+008 86378 30.66 63 -37.05
1.6E+008 26225 34.26 40 -17.15
1.4E+008 15413 24.16 34.95 -8.35
1.9E+008 24319 28.48 63.5 -1.55
1.4E+008 19160 29.74 43.2 32.6
2.2E+008 23672 23.55 53.15 1.85
2.9E+008 57806 42.5 91.5 -81.5
1.2E+009 438421 82.57 98.3 -24.9
86632655 12335 31.93 37 -12.85
3.3E+008 99536 67.23 41.3 -2.9
1.0E+008 11723 25.96 30.15 4.95
1.5E+008 22264 33.77 63.7 -29.15
3.3E+008 43873 29.85 117 104.8
75597571 12650 36.56 16.45 -8.6
1.2E+008 12431 23.52 18.2 -1.7
2.0E+008 62596 69.02 34.8 -27.8
74138805 7068 21.01 19 2.35
1.5E+008 14756 21.8 35.05 -9.35
1.0E+008 13851 29.45 49 27.45
73857037 7684 22.63 31.2 -0.55
2.2E+008 60665 59.91 37.45 -0.4
1.6E+008 20440 27.26 55.9 27.25
1.8E+008 28853 34.87 40 24.75
1.3E+008 20822 32.91 28.7 -19.9
2.1E+008 33814 33.39 31 6
2.3E+008 45665 42.15 60 -51.3
1.7E+008 19821 24.76 59.85 -41.65
2.2E+008 35421 34.67 48 -15.25
1.8E+008 19803 24.37 51 31.05
2.8E+008 43992 34.02 64.05 -23.85
1.2E+008 21699 40.54 52 -30.35
2.8E+008 52307 41.37 48.2 6.2
1.8E+008 30169 37.13 38.95 13.9
1.3E+008 15465 26.22 31 -21.55
4.7E+008 162874 75.8 49.8 -11.2
1.5E+008 15897 23.9 36 -5.7
2.1E+008 20579 22.32 42.95 -5.85
1.8E+008 16573 20.26 37.9 -19.75
2.2E+008 25663 26.48 30.25 -20.65
3.4E+008 34885 23.41 64.15 -49.5
6.5E+008 89200 31.71 132.9 118.25
8.6E+008 88500 23.05 89.95 -84.35
3.3E+008 40062 28.78 58.9 -28.65
3.2E+008 72686 53.18 48.85 11.25
2.1E+008 20958 23.73 61.4 -51.85
3.0E+008 41339 31.93 93.25 80.3
3.0E+008 31942 23.93 70.6 31.8
1.6E+008 33075 45.42 31.75 13.65
1.7E+008 21231 27.95 37.4 18.15
1.5E+008 19440 28.78 54.2 -30.1
1.6E+008 20405 28.11 46.65 13.6
3.0E+008 49688 37.19 77.25 47
1.3E+008 7813 13.32 37.15 2.3
79169857 9262 25.27 33.95 -26.3
Date Open PriceHigh Price Low Price Close PriceWAP No.of Shar No. of Trad
30-Dec-16 473 476.5 471.05 474 473.6558 32448 1118
29-Dec-16 467 477 465 472.2 473.1261 78561 3134
28-Dec-16 462 474.7 462 469.35 470.4015 221500 2740
27-Dec-16 455 465 453.75 464 461.2606 34406 1254
26-Dec-16 458.05 460.8 452.8 456.05 455.8053 38913 1157
23-Dec-16 460.15 463 455.85 458.95 459.3662 37998 1386
22-Dec-16 462.25 466 459.5 461.35 463.3196 148434 1296
21-Dec-16 466.15 470 461 462.55 465.9349 46163 1242
20-Dec-16 463.2 468 461.75 466.8 465.2123 38619 1255
19-Dec-16 463.7 466.25 462.15 463.05 464.4737 36995 975
16-Dec-16 466.6 471 460.45 463.7 465.2235 86193 2787
15-Dec-16 467.9 472 463.15 466.6 467.6466 62728 2972
14-Dec-16 464 469.9 463.45 465.05 466.4412 52617 1784
13-Dec-16 454.3 464 454.3 463.6 461.611 57946 2327
12-Dec-16 457.95 457.95 452 454.2 453.7044 84447 2470
9-Dec-16 458 460.95 457 458.7 459.2917 74369 2045
8-Dec-16 461.55 461.55 454.5 458.85 458.1024 73768 2657
7-Dec-16 458 459.4 452.3 453.2 455.0537 46987 1570
6-Dec-16 457.1 462.7 455.1 457.6 460.6731 38311 1316
5-Dec-16 462 462 453 456.45 456.2212 69305 1705
2-Dec-16 475 475 458.8 460.1 464.6052 60408 1540
1-Dec-16 468 469.55 465 467.65 467.2699 48900 1410
30-Nov-16 466 470.35 462.55 465.1 466.9658 71376 1879
29-Nov-16 461.45 466.4 461 464.25 464.4224 86873 2131
28-Nov-16 467 467.5 456.35 461.45 461.0687 76422 2455
25-Nov-16 455 467.2 451.45 464.9 462.7915 144242 3141
24-Nov-16 449.95 455 446.5 450.95 451.112 116294 3389
23-Nov-16 455 455 443 448.15 446.0922 60596 1985
22-Nov-16 443 452.4 439 449.9 445.4929 67772 1897
21-Nov-16 438 443.7 437.95 441.65 441.7708 52559 1490
18-Nov-16 440 442.9 433.4 437.1 436.952 52225 1611
17-Nov-16 447.9 447.9 434.7 439.7 438.647 71378 2326
16-Nov-16 451.5 454 440.8 444.1 449.2224 80210 1693
15-Nov-16 445 462 439.65 448.05 449.0768 534908 2008
11-Nov-16 442 444.5 434.4 441.4 439.7802 89904 2587
10-Nov-16 450 453.55 443.75 444.7 445.8297 103975 2771
9-Nov-16 437 450 410 447.2 438.0035 133568 3785
8-Nov-16 452 455.85 447.25 452.95 451.3285 105053 2252
7-Nov-16 455 456 448.55 450.95 451.0411 53484 1600
4-Nov-16 447.95 454.5 444.25 452.45 450.2243 227270 3203
3-Nov-16 457.95 457.95 446.15 448.35 451.114 85432 2920
2-Nov-16 460 460.7 452.8 457.95 457.1144 52809 2342
1-Nov-16 464 466.5 460.1 460.9 462.8334 45916 2464
30-Oct-16 466 466.4 464 465 465.222 21858 700
28-Oct-16 463.4 466 454.1 461.7 459.1714 122419 4318
27-Oct-16 472 472 461.25 462.65 464.2197 102937 4356
26-Oct-16 480 480 471.5 472.4 474.0262 100029 3467
25-Oct-16 483.95 483.95 479.65 481.25 481.1852 61611 2089
24-Oct-16 491 494.8 478.1 483.75 481.0834 676652 6778
21-Oct-16 500.7 504.3 493.9 499.2 498.3433 204152 5939
20-Oct-16 495.2 500.7 492.3 495.5 496.1452 117271 3459
19-Oct-16 482.1 496.7 482.1 494.55 492.1112 181992 4394
18-Oct-16 473.55 486.5 473.1 481.35 479.1399 57871 1952
17-Oct-16 474.7 475.8 470.1 471.5 472.1714 54169 1748
14-Oct-16 477.2 483 473.3 474.5 475.8387 35451 1487
13-Oct-16 477 478 474.1 477.1 475.82 78015 2239
10-Oct-16 476.6 479.75 476.1 476.95 477.2305 36015 1171
7-Oct-16 478.1 479.5 475.1 476.6 477.3867 29335 969
6-Oct-16 479.5 480.5 476.5 477.7 477.8708 192884 2058
5-Oct-16 484 484 476.5 478.95 478.3358 96797 2091
4-Oct-16 480.5 484.9 479.25 481.5 483.0116 77090 1906
3-Oct-16 479 479.75 474.25 478.55 477.7891 38366 1262
30-Sep-16 479 479.85 473.25 477.65 477.3014 59954 1822
29-Sep-16 483.4 484.4 470 472.45 477.3473 196514 3663
28-Sep-16 484.05 484.6 480.2 483.4 482.4359 40276 951
27-Sep-16 480.5 485.05 479 484.4 483.2168 113108 1871
26-Sep-16 481.5 482 476.3 478.8 478.5837 74017 1995
23-Sep-16 482.5 484.05 479.05 480.2 480.4975 1189752 3166
22-Sep-16 484.1 485.15 480 481.5 481.6045 52198 1734
21-Sep-16 484.5 484.5 480.1 483.25 481.9919 77173 2648
20-Sep-16 480.4 481.5 478.1 480.2 480.0758 92716 1481
19-Sep-16 481 482 476.4 480.4 479.9352 113257 3581
16-Sep-16 479.2 482.3 477.6 479.8 479.4118 366175 3331
15-Sep-16 482.5 482.5 474.25 478.35 476.5049 328004 2907
14-Sep-16 483 484.6 476 478.15 479.0866 105215 3949
12-Sep-16 477 483.5 473.05 481.3 481.3004 406839 5597
9-Sep-16 476 482.85 474.3 480.65 479.5955 251455 5219
8-Sep-16 478 480 470.25 473.6 472.9109 765754 6602
7-Sep-16 486.8 489 481.5 482.15 484.9058 131667 4647
6-Sep-16 485.1 485.6 480.25 482.8 482.1368 117717 3275
2-Sep-16 483.95 485.25 479.75 483.35 482.3242 68322 3154
1-Sep-16 492.5 492.5 481.55 483.7 484.8795 127692 3671
31-Aug-16 490 495.9 486.5 490.5 491.9559 202019 5978
30-Aug-16 479.9 490 478.5 489.1 482.7605 963638 6250
29-Aug-16 491 492.1 476 478.55 480.8692 406110 9137
26-Aug-16 504.9 506.35 488 489.95 497.6136 414557 10790
25-Aug-16 519.6 519.6 504 505.1 509.286 187911 5215
24-Aug-16 520.1 524 517.5 519.85 519.9346 155846 1584
23-Aug-16 516 520.6 515.3 519.55 518.2769 99420 2119
22-Aug-16 519 520 514 515.3 516.4957 93484 2151
19-Aug-16 529.2 530.15 520 520.6 523.4888 119574 2977
18-Aug-16 531 532 523.25 524.8 525.3693 63174 2221
17-Aug-16 536 538.1 527.9 528.75 531.6076 216171 1660
16-Aug-16 540 546 535 536.25 543.5191 1843819 2415
12-Aug-16 546 549.25 542 543.75 544.5309 62811 1149
11-Aug-16 541 547.45 540.1 543.7 542.7066 68305 1580
10-Aug-16 551 551.2 540.4 542.35 545.5522 39485 961
9-Aug-16 546.6 551.9 546.05 550.4 549.3639 45949 1796
8-Aug-16 547 552.05 547 549.05 548.3421 366024 1523
5-Aug-16 547.3 552.75 544.75 544.85 545.4818 316733 1146
4-Aug-16 553 553 546 548.4 548.2185 46217 1008
3-Aug-16 552 554.9 546.75 548 548.6031 141976 911
2-Aug-16 558.65 559 548 550.5 550.6455 45572 1674
1-Aug-16 545.5 561.5 545.3 558.65 557.6685 94829 2574
29-Jul-16 552 552.15 543 545.3 545.9999 51595 1397
28-Jul-16 548.5 556 544.25 553.3 550.5074 57642 1246
27-Jul-16 546.9 552.45 542.45 548.6 549.2501 326740 3837
26-Jul-16 542.9 550.9 541.75 546.85 546.9249 2425499 2798
25-Jul-16 537.45 543.3 535.5 542.4 539.9592 63113 1440
22-Jul-16 540 540.75 535 537.45 537.9578 1028632 2316
21-Jul-16 539.9 545 539 541.7 541.9821 1434705 2911
20-Jul-16 511 542 511 538.6 531.3796 666724 14525
19-Jul-16 548 553.35 545 549.4 549.6638 123103 2249
18-Jul-16 557 557 545.25 552 549.186 101003 2385
15-Jul-16 569.05 574.9 553.5 554.65 560.3039 132600 3284
14-Jul-16 570 573.7 568.55 570.7 570.6746 35528 1056
13-Jul-16 572 577.5 570 573.9 573.3401 82718 2872
12-Jul-16 569.85 570.8 565.4 569.55 568.1597 47121 1744
11-Jul-16 565 570.15 563.6 567.4 565.9097 495764 2905
8-Jul-16 558 563.8 554.25 562 561.61 2049114 1295
7-Jul-16 566.1 567.5 558 558.9 559.6873 61827 1794
5-Jul-16 560 568 556.05 562.15 562.1873 216365 926
4-Jul-16 560 564 558.5 560.1 561.4154 43905 1378
1-Jul-16 565.8 565.8 556.95 558.45 561.0737 35216 1193
30-Jun-16 555 562 555 558.35 558.5494 45209 1815
29-Jun-16 543 557 542.55 554.4 549.1173 65530 1760
28-Jun-16 546 546.75 541.25 542.4 545.0201 301456 5161
27-Jun-16 556.9 556.9 547.25 549.1 555.7884 3513984 3257
24-Jun-16 553.55 557.25 547.9 555.95 555.7044 1404467 2989
23-Jun-16 563 564.8 559.5 563.55 562.7811 32650 940
22-Jun-16 563 564.5 559.75 562.85 562.6081 57490 1595
21-Jun-16 559.9 561.75 554.75 560.25 559.354 83273 2455
20-Jun-16 554.8 557.75 545.65 556.95 555.8822 94238 3357
17-Jun-16 553.95 554.1 549.6 552.2 552.1371 74216 2508
16-Jun-16 546.6 551 542 549.85 545.6472 648863 3566
15-Jun-16 544.8 547.5 542.55 546.6 545.3299 39512 1395
14-Jun-16 541.9 542.5 540.05 541.95 541.287 48774 1402
13-Jun-16 540 544.45 539.2 540.55 541.9684 32749 845
10-Jun-16 543 546.7 543 544.95 544.9872 64117 1640
9-Jun-16 545.1 546.05 542 544.9 544.1519 32512 871
8-Jun-16 542.9 545 540 543.75 542.7768 41414 1948
7-Jun-16 542 545 537.25 539.65 538.6657 193158 1600
6-Jun-16 541 541 534.45 535.95 536.6404 179811 2568
 3-Jun-16 541.25 543.5 539.5 541.05 541.7187 52986 1952
2-Jun-16 559.9 559.9 534.7 540.25 542.0082 217322 5919
1-Jun-16 547.4 554.3 547.3 553.25 551.7356 31397 1295
31-May-16 550 552 545.35 546.2 546.9835 33967 1116
30-May-16 545 552.5 544.7 550.3 549.2025 44065 1253
27-May-16 546 550.8 544 545.9 548.2418 80249 1952
26-May-16 546.5 548.4 543.25 545.1 545.2978 72082 1626
25-May-16 541.8 547.45 539.25 546.25 543.8115 52858 1272
24-May-16 540.8 540.8 535.6 538.1 537.5333 29423 1068
23-May-16 543.3 543.75 539 540.1 541.0867 34775 1197
20-May-16 543.25 547.75 542.1 543.25 544.6419 59751 1856
19-May-16 540.25 543.85 537.6 542.7 541.6449 56774 1368
18-May-16 540.65 540.65 535 538.95 536.3087 100844 1630
17-May-16 543 543 539 540.6 541.1268 47808 1674
16-May-16 540 543.4 536.7 540.95 540.2376 38666 1167
13-May-16 545 545 536.4 539.6 538.8011 54282 1604
12-May-16 540 543 536.05 542.1 540.8392 49347 1590
11-May-16 540 540 534 537.15 536.6462 44697 1472
10-May-16 541.2 541.9 534.7 538.6 538.5546 78453 2116
9-May-16 533.45 540.1 532 538.9 536.4817 98470 2499
6-May-16 545 546.5 531.75 532.6 533.6729 404726 4309
5-May-16 539.5 545 537.25 543 540.6666 72523 2298
4-May-16 541 542.75 537.5 539.8 539.7868 101677 2849
3-May-16 548.6 550 540.1 543.55 545.5085 103437 3730
2-May-16 557 557 545.95 548.25 548.5637 86095 2230
29-Apr-16 554.8 557 549 553.7 553.5279 87590 2789
28-Apr-16 560 563.9 550.85 553.6 557.075 95160 2739
27-Apr-16 554.7 562 552.7 560.95 559.6573 103495 3441
26-Apr-16 553.2 558 550.5 554.7 554.0551 119235 3855
25-Apr-16 560 561.95 551.15 552.4 555.1089 112019 2120
22-Apr-16 560 562.75 555 557.7 559.7046 709503 4806
21-Apr-16 570.05 578 556.55 559.2 564.2102 846761 13406
20-Apr-16 595 606.75 589.55 601.35 596.1502 883807 11934
18-Apr-16 588.1 594.5 580.5 589.15 586.7947 138418 4958
13-Apr-16 583.75 591.95 578.85 584.6 581.4746 266097 4446
12-Apr-16 566 570.05 561.9 568.2 564.7564 52582 2127
11-Apr-16 549 567 542.1 565.25 554.1661 54485 1677
8-Apr-16 549.9 551.65 546.5 546.9 547.0011 439734 1879
7-Apr-16 557.6 560.25 550 552.4 554.3342 37200 1403
6-Apr-16 555 562 553 561.35 560.9598 223606 1519
5-Apr-16 566.05 566.45 557.9 559.55 560.4067 22806 1286
4-Apr-16 570 570.85 564 566.05 567.196 21275 930
1-Apr-16 565.2 572.25 557.85 561.5 564.0649 76478 4738
31-Mar-16 563 567 557.8 563.35 562.2821 45848 1144
30-Mar-16 553.7 563.05 551.3 561.2 557.1459 70467 1862
29-Mar-16 557.6 558.2 548.2 552.8 551.2161 66992 1677
28-Mar-16 556 563.35 550 555.05 555.0622 48806 1652
23-Mar-16 553 559 546.5 555.85 550.8284 65083 2505
22-Mar-16 558 558 551.4 553.05 553.4641 69169 1749
21-Mar-16 550.05 563 542.25 557.35 550.8288 83849 2554
18-Mar-16 541.05 554 541.05 546.65 546.6563 670374 3345
17-Mar-16 540 543.3 535.6 538.25 539.1666 59585 1804
16-Mar-16 535.4 541.1 530.4 538.95 536.9226 72425 1396
15-Mar-16 543 543 528.35 534.9 534.612 385209 2131
14-Mar-16 544 544 536.65 539.55 539.889 42643 1283
11-Mar-16 536.95 541 535.75 540.9 540.6421 321438 1377
10-Mar-16 538.05 538.45 533.25 536 535.8631 42884 1175
9-Mar-16 544 544 533.55 538.45 536.5761 110655 2352
8-Mar-16 538 543.9 534.25 541.25 537.8918 78771 1553
4-Mar-16 545 545 535.1 536.8 538.1562 38284 1169
3-Mar-16 540.1 548 537.4 542.1 540.3694 125944 1455
2-Mar-16 540 543 530.5 539.85 535.1774 60742 2189
1-Mar-16 523.25 539 522.5 535 534.6894 49448 2200
29-Feb-16 530 532 508.9 519.9 519.7129 93399 3506
26-Feb-16 539 541.5 527.5 531.6 531.9038 19712 919
25-Feb-16 536 538 522.25 532.65 527.8006 31701 1111
24-Feb-16 542.35 542.9 531.15 534.1 534.9581 113666 2380
23-Feb-16 541.5 543.05 536.05 539.6 539.2355 31783 831
22-Feb-16 548 548 537 542.9 541.5194 58169 1548
19-Feb-16 536 549 536 547.35 543.412 71713 2119
18-Feb-16 531.5 542.75 531.1 541.05 536.7401 48862 1477
17-Feb-16 527 529 517.8 527.35 523.3333 45410 1811
16-Feb-16 531 531 521.7 526.6 526.0611 40872 1377
15-Feb-16 520 527.6 519 525.9 522.7613 40660 1953
12-Feb-16 522 529.5 509 517.2 518.0989 78428 2092
11-Feb-16 535.3 535.3 513 516.1 521.7844 45384 2628
10-Feb-16 539.1 539.1 528 532.3 531.2879 39259 1695
9-Feb-16 541 541 533.2 536.05 533.8574 340012 2284
8-Feb-16 558 561 542.6 545.45 551.8476 53101 1870
5-Feb-16 555 565.6 555 558 560.5606 42997 1957
4-Feb-16 558.6 562.7 554 559.6 559.0649 28880 1599
3-Feb-16 564.45 565.65 553.7 556.55 558.9126 21005 953
2-Feb-16 571 571.8 563.45 566.5 568.1212 51288 1333
1-Feb-16 562.05 573.25 556.95 566.45 567.6719 58134 2602
29-Jan-16 548.9 563 548.3 561.2 555.3987 92164 2232
28-Jan-16 552.55 552.55 544.25 547.15 546.015 88863 2359
27-Jan-16 550 555 546 552.45 551.4595 38814 1341
25-Jan-16 548.95 549 544 546.85 546.5012 25513 1238
22-Jan-16 556 557 547 550.3 549.8425 60846 2266
21-Jan-16 542.15 554.95 542 550.7 550.2395 113995 2622
20-Jan-16 545 545.15 534.05 542.15 542.1648 125329 3784
19-Jan-16 545 551.35 538 541.75 543.1344 48130 2409
18-Jan-16 537.3 550.2 531 547.35 541.6872 154996 4826
15-Jan-16 549.8 549.8 537.1 543.45 541.9574 62737 2068
14-Jan-16 541.8 547.3 536.25 545.4 543.6521 308849 3803
13-Jan-16 551 551 540.25 546.3 545.4959 92491 2009
 12-Jan-16 538.4 550.4 531.25 549 543.5015 204077 3034
11-Jan-16 555 555 535 537.8 541.0339 46855 2041
8-Jan-16 552 558 550 556 554.4613 216378 3048
7-Jan-16 553 557.4 547.5 549.8 552.2002 302121 4530
6-Jan-16 557 559.7 553.8 555.25 556.5013 73067 1357
5-Jan-16 561 564 554.5 557 556.9016 72168 1466
4-Jan-16 560 560 555.4 557.95 556.9936 268278 4459
1-Jan-16 558 558.75 554.55 556.4 556.0341 48595 1236
31-Dec-15 558.25 563.5 557.25 559.8 559.6803 40928 1082
30-Dec-15 564.1 567.75 556 558.2 561.1332 27503 914
29-Dec-15 558.5 567.9 558.5 563.55 564.4597 42145 1803
28-Dec-15 556 562.75 556 560.55 560.5941 39342 1520
24-Dec-15 555.8 559.9 554.5 555.95 556.9819 31397 1196
23-Dec-15 558.7 559.2 553.85 555.8 556.0534 30011 1389
22-Dec-15 556 556.4 552.55 555.65 554.9648 38711 1218
21-Dec-15 553 558.65 549 556.05 554.2208 63307 2394
18-Dec-15 553.2 557.2 550.9 554.4 555.0525 69722 2760
17-Dec-15 555 558 554.05 556 555.9082 268792 3746
16-Dec-15 553 559.15 553 555 555.6472 186065 2843
15-Dec-15 567 568 556.75 558.6 561.2651 102963 3028
14-Dec-15 566 572 560.25 567.3 564.1959 55110 2225
11-Dec-15 566 567.95 560 566.2 564.0018 29808 1326
10-Dec-15 569.8 569.8 559.5 565.4 564.5357 40763 2366
9-Dec-15 565.6 573.65 563.05 565.15 568.5959 38826 1550
8-Dec-15 578 578 565.2 568.85 569.902 67831 2140
7-Dec-15 570 576.85 567.75 575.05 573.7906 28725 1530
4-Dec-15 572.8 572.8 562.8 569.8 564.2325 193778 1734
3-Dec-15 587 587 569.35 572.15 577.9851 80076 2652
2-Dec-15 582.05 585.65 576.35 577.75 579.9363 32873 1245
1-Dec-15 578.15 587 578.15 581.45 583.037 82002 2635
30-Nov-15 570 576.45 567.75 572.7 572.4654 84099 3103
27-Nov-15 569.05 572.3 565.2 570.15 568.4026 24790 974
26-Nov-15 563.85 572.5 562 569.85 569.3801 46407 1671
24-Nov-15 570 577.65 561.85 563.9 568.3566 157545 3285
23-Nov-15 571 576.2 568.25 570.3 573.1352 65178 1838
20-Nov-15 562 575 561.8 568.2 570.1676 84203 2511
19-Nov-15 555.95 562.45 553 557.45 558.1566 53396 1275
18-Nov-15 555.85 558 551.4 554.3 554.0034 45764 875
17-Nov-15 555 557.3 551.05 555.55 553.8702 42361 1368
16-Nov-15 551 557.75 542.85 553.05 550.6943 30440 1078
13-Nov-15 555.7 555.7 550.5 551.5 552.1744 47110 2114
11-Nov-15 556.35 561.1 556.35 557.35 557.7234 6443 370
10-Nov-15 560 561.45 551.9 556.35 556.9673 40704 1481
9-Nov-15 569 569 556.8 560.15 559.4671 66102 1884
6-Nov-15 571.7 572.95 567.25 571.55 570.8815 54000 1618
5-Nov-15 572 575.2 569.35 572.05 572.5924 109420 1783
4-Nov-15 577 578.5 571.75 573.35 573.6037 60470 1611
3-Nov-15 575 579.25 571.8 574.25 574.0569 22743 758
 2-Nov-15 574.4 577.25 568.5 574.8 572.63 39358 1072
30-Oct-15 574 578.45 570.05 573.3 573.1243 81139 2425
29-Oct-15 573.1 578.7 571 574.25 574.7862 38464 1251
28-Oct-15 574.4 580.95 569.9 578.4 575.6242 62777 1942
27-Oct-15 566.1 577 566.1 575.2 571.0668 162550 2023
26-Oct-15 568.2 574.25 566 569.3 569.6401 127977 1197
23-Oct-15 577.8 577.8 565.25 568.2 568.9445 120643 3352
21-Oct-15 576.9 579.25 571.8 577.9 575.7743 65081 1889
20-Oct-15 577.55 579.5 570.55 571.95 573.9037 62740 1974
19-Oct-15 578.6 584 571.5 577.3 576.1657 38585 1304
16-Oct-15 578 581.95 566.25 577.05 573.9511 71570 3153
15-Oct-15 588 588.1 576.35 577.65 578.9477 39879 1347
14-Oct-15 585 593.9 581 582.65 588.294 51908 2905
13-Oct-15 584.6 593.5 583.55 585.4 587.2959 33644 1470
12-Oct-15 600 600 582.25 583.9 588.5393 56110 2276
9-Oct-15 586 595.7 585.3 592.25 590.0596 49649 1978
8-Oct-15 590 596.7 586.05 589.85 590.8254 73273 1777
7-Oct-15 600 600 585.35 589.1 589.491 75883 3402
6-Oct-15 601 609.55 597.4 599.75 601.8582 75449 1306
5-Oct-15 600 609.5 596.8 600.1 601.919 76769 2210
1-Oct-15 598 613 597 599 606.4631 103504 4063
30-Sep-15 596 599 592.5 597.15 597.0578 104119 2481
29-Sep-15 592 597.9 585 587.75 590.7257 53589 1836
28-Sep-15 600 600 590.15 592.5 594.8644 44067 1649
24-Sep-15 593.9 604.7 587.6 602.9 596.9456 98279 2727
23-Sep-15 587 596.75 582.05 592.25 589.1148 66816 2184
22-Sep-15 594 604.25 588.6 594.65 598.4302 117976 5436
21-Sep-15 586 596 584.25 592.3 592.0216 450206 1813
18-Sep-15 580.4 593 580.4 590.3 588.7697 88298 3555
16-Sep-15 573.2 580.25 572 579.05 577.1837 91731 3220
15-Sep-15 567.5 573 562.25 569.85 570.1266 48479 2077
14-Sep-15 560 572.25 559.15 570.75 568.6098 61518 2630
11-Sep-15 555 562.5 554.25 557.3 558.1602 47137 1618
10-Sep-15 561 561 550 551.4 552.4204 128259 2401
9-Sep-15 569 573.45 558.55 561 565.7742 57442 1898
8-Sep-15 545 564 545 562.3 559.698 63604 2415
7-Sep-15 554 556.1 544 551.9 550.4707 45680 1765
4-Sep-15 568 571 547.45 553.7 559.757 93430 3307
3-Sep-15 560 568 558 566.7 563.8513 42700 1420
2-Sep-15 565.05 568.7 550.1 555.9 561.24 47480 2189
1-Sep-15 570.2 570.2 559.05 562.85 564.7812 51807 1809
31-Aug-15 566 574.1 560.5 571.45 567.9394 134505 2841
28-Aug-15 551.35 564.3 551.35 563.05 559.3138 64765 2353
27-Aug-15 553 556.7 547 550.7 552.6929 30977 1566
26-Aug-15 550 558 543.05 549.75 550.7373 73252 2401
25-Aug-15 550 560 529.55 541.85 541.1401 131464 4089
24-Aug-15 569.95 573.25 537.2 544 558.0398 137052 3618
21-Aug-15 575 577 564 576.2 571.9719 90337 2564
20-Aug-15 580 585.15 572.65 575.8 577.1733 273250 3746
19-Aug-15 575 585.95 572.95 583.6 581.1722 93895 2859
18-Aug-15 576 587.35 569.4 571.3 578.3068 117995 3972
17-Aug-15 579.7 579.7 569.1 576 574.7399 46280 2836
14-Aug-15 572.1 577.5 567 574.5 573.6741 53515 1839
13-Aug-15 579 579 566.6 570.85 571.9032 74132 2537
12-Aug-15 560 580.6 560 576.15 573.89 112392 2846
11-Aug-15 564 570 555.7 566.25 562.0449 56310 2433
10-Aug-15 569.9 573.05 560.25 563.65 567.7464 43044 1400
7-Aug-15 572 575.5 565.8 569.1 571.0302 34672 1200
6-Aug-15 575.25 578.85 569.1 571.4 572.3111 47931 1340
5-Aug-15 564.1 576.25 560.35 574.6 570.9607 68476 2246
4-Aug-15 570 570 557.5 558.2 558.8747 326664 2268
3-Aug-15 570 575.95 569.15 570.5 572.5434 44671 1640
31-Jul-15 562.5 570.75 562.5 569.15 566.9487 88711 2451
30-Jul-15 565 569.5 556 561.15 564.7746 54144 1644
29-Jul-15 559.7 567.5 557.65 564.35 563.9404 42445 1166
28-Jul-15 561.25 562.4 553.65 556.65 557.0048 61375 2398
27-Jul-15 569 570 560 561.25 563.5531 99376 3251
24-Jul-15 588.8 588.8 565 566.45 570.7944 177822 5629
23-Jul-15 588 594 575 588.4 586.2359 204435 6624
22-Jul-15 580 588.5 576.55 585.35 584.2297 94691 3165
21-Jul-15 572.8 585.3 569.5 577 580.5427 114683 4049
20-Jul-15 569 572.6 562.5 567.4 567.7933 502688 3830
17-Jul-15 577 579.5 565.5 568.6 574.2092 263381 2869
16-Jul-15 587 587 571.9 573.25 573.3482 582618 4887
15-Jul-15 569 580 568 577.85 576.318 81869 3929
14-Jul-15 558.5 568.75 556.15 566.5 563.0994 58291 1872
13-Jul-15 551.9 562 550 560 556.1657 51581 1595
10-Jul-15 548.1 554.35 545.65 548.6 549.5009 86938 2785
9-Jul-15 553.3 555.9 543.15 544.65 549.5197 32802 1075
8-Jul-15 551.95 558.5 549.25 553.3 554.9816 97868 2224
7-Jul-15 553.9 562 552.45 553.45 556.2638 67177 1576
6-Jul-15 546 551.75 544.5 549.8 548.6906 60271 1545
3-Jul-15 560 560 548.3 549.85 551.0019 97407 2276
2-Jul-15 553.35 560.45 549.2 555.3 555.221 85988 2233
1-Jul-15 546 555.9 540.35 552.35 544.0977 239731 3116
30-Jun-15 550 554.1 544.05 544.15 544.569 552560 1747
29-Jun-15 551 554 542.35 551.95 547.4711 128739 2858
26-Jun-15 555.55 561.15 555.3 558.8 558.3373 73972 1587
25-Jun-15 565 565 550.4 553.8 557.5389 216332 2890
24-Jun-15 559 567.35 556.85 565.3 561.0648 316134 2415
23-Jun-15 564 564 555 557.8 557.1178 223544 2523
22-Jun-15 561 563.9 553.15 561.35 558.8468 150663 3713
19-Jun-15 557.1 578.4 557.1 563.1 568.8648 252841 5340
18-Jun-15 546.9 560.25 544.8 556.4 555.0565 95792 2916
17-Jun-15 542.4 552.75 541 545.8 546.8246 60408 2468
16-Jun-15 541.9 546 535.1 539.8 540.8169 42455 1887
 15-Jun-15 537 547.7 532.55 540.9 541.377 91351 4771
12-Jun-15 547.6 554.05 529.35 537.3 538.1091 169525 3892
11-Jun-15 564.25 565.65 544.05 547.55 553.3207 60688 2804
10-Jun-15 545 566.45 542.25 563.3 554.4717 76921 2641
9-Jun-15 552 557.45 542.65 543.75 549.0034 42373 1349
8-Jun-15 557 561.5 551 553.5 555.9541 46496 1829
5-Jun-15 554.4 564.9 551.2 555.7 558.9801 78072 4097
4-Jun-15 549.3 560 547.55 553.05 554.4412 87066 3109
3-Jun-15 554.6 559.95 543.9 545.5 550.3311 77396 2528
2-Jun-15 564 564 546.05 548.4 552.2826 102855 2309
1-Jun-15 563 567.15 558 562.65 564.3947 88122 1991
29-May-15 555 564.95 555 561.6 561.1169 126648 2423
28-May-15 555.1 557.6 542.35 554 550.2623 85897 2019
27-May-15 557 557.7 546.75 553.05 552.0896 66890 1848
26-May-15 567 567 557 558.85 560.3804 59177 1388
25-May-15 560 577 558 562.95 561.5559 368472 4272
22-May-15 563 563.4 555 560.65 558.6822 86050 1855
21-May-15 564 566.7 558.75 564.35 562.9389 134147 2117
20-May-15 554.4 565 553.05 564.1 560.3544 124854 2890
19-May-15 545.4 554.75 543.9 552.85 551.2558 99950 2726
18-May-15 540 545.25 535.25 543.9 539.7376 95504 2474
15-May-15 537.1 541.7 534.8 538.2 537.091 96297 1346
14-May-15 542.25 542.25 533.6 536.8 536.0994 116042 1884
13-May-15 545 545 529.8 542.15 538.8511 83100 2049
12-May-15 542 543.2 531.3 533.9 534.9748 64872 1794
11-May-15 542 545.15 537.3 540.8 540.2728 144307 2757
8-May-15 544 544.5 536.5 541.15 541.1905 147780 4710
7-May-15 531.35 540.95 525.75 538.4 535.0766 145407 7933
6-May-15 543.5 543.5 529.4 532.7 532.8041 394737 16716
5-May-15 544.3 548.4 541.6 544.85 544.9713 139649 7260
4-May-15 545 545 535 541.7 539.1289 99304 7519
30-Apr-15 541 541.8 533.5 538.55 538.1507 82137 4210
29-Apr-15 534 546.4 530.25 541.4 539.0438 145787 10518
28-Apr-15 532 537.75 525 531.45 530.7795 155987 7543
27-Apr-15 530 535 518 533.1 529.4933 149238 8166
24-Apr-15 535 538.65 512.55 523.1 527.6254 216764 11280
23-Apr-15 547 548 532.6 534.45 538.6165 229086 12633
22-Apr-15 561.7 563 541.75 544 550.0301 547704 22812
21-Apr-15 570 588.7 551.05 578.8 569.461 252304 12584
20-Apr-15 584 590.7 570.6 574.95 580.3492 82510 6538
17-Apr-15 598 598 585 586.55 588.9184 89615 7074
16-Apr-15 607.1 607.6 591.15 601.35 598.3269 114214 6189
15-Apr-15 621 622.25 603 606.6 612.4364 104768 5216
13-Apr-15 618 624.4 615 623.45 620.5253 72084 3226
10-Apr-15 618.5 621.9 614.25 617.65 617.4199 63078 3270
9-Apr-15 620 624 612 616.95 617.3321 154556 5089
8-Apr-15 615.6 623 613.95 617.15 617.8752 166816 7224
7-Apr-15 622 628 609 615.25 614.8715 299424 8219
 6-Apr-15 629 629 617.5 620.25 621.589 94454 5446
1-Apr-15 625.35 635.7 620.25 631.3 629.0307 67057 3864
31-Mar-15 625 633.5 618.75 627.8 627.3409 54818 3323
30-Mar-15 625 625 616.3 623.5 620.8227 43062 2816
27-Mar-15 634 641.3 608.25 612 621.7409 112036 7847
26-Mar-15 650.25 657.1 630.2 633.9 640.8613 79371 4366
25-Mar-15 652.5 663 646.55 660.4 657.2749 74401 4605
24-Mar-15 640.15 657 640.15 651.55 652.3431 72305 3921
23-Mar-15 652.1 660 642.05 644.2 650.9438 83543 4476
20-Mar-15 635 656.25 635 651.85 647.5879 195802 9266
19-Mar-15 634.2 642.25 631 633.35 636.6129 71765 3135
18-Mar-15 644.85 646.35 628.1 630.5 635.8224 88488 6838
17-Mar-15 650 652.85 638.8 642.5 645.1936 105002 4348
16-Mar-15 642 650.45 636.4 646.4 645.1815 84189 4688
13-Mar-15 662 662 632 637.5 643.1201 110469 7441
12-Mar-15 657.9 657.9 646.4 654.8 650.1383 125055 4579
11-Mar-15 655.65 676.9 650.35 654.25 661.7529 200774 9724
10-Mar-15 662 664 645.05 655 651.1784 62594 3656
9-Mar-15 664 666 656.25 659.75 659.6924 56375 3049
5-Mar-15 660.85 669.9 658 667.65 667.361 71541 3671
4-Mar-15 673.05 673.05 655.2 658.2 662.2408 80035 3628
3-Mar-15 664.65 676.5 663.3 671.95 672.0932 157537 4382
2-Mar-15 659.7 674 654.55 663.5 666.4272 162884 6141
28-Feb-15 660 662.4 651.5 659.25 657.7413 156648 4075
27-Feb-15 657 658.4 649 654.45 652.5886 99913 3350
26-Feb-15 664 669.5 651.3 656.8 657.3848 118204 3753
25-Feb-15 659 665.6 652.05 663.7 660.2364 74570 4109
24-Feb-15 645 659.7 644 652.55 653.4361 82006 6140
23-Feb-15 652 657.7 644.5 649.2 651.3436 52573 2393
20-Feb-15 660 661 648.25 650.25 651.2903 64734 2950
19-Feb-15 669 669 655.4 659.5 661.0257 116553 5170
18-Feb-15 663 670.8 655.9 668.6 663.3026 92078 6284
16-Feb-15 661.2 667.5 660.25 661.4 663.828 85600 8607
13-Feb-15 646.9 663.5 646.9 660.35 657.9386 159302 5707
12-Feb-15 640.15 652.75 640.15 646.45 647.0232 138186 6021
11-Feb-15 645 648.6 633.3 639.85 638.8838 82641 3663
10-Feb-15 647 652.4 638.1 643.25 643.0513 95634 5778
9-Feb-15 641.4 650 635 648.3 643.2297 115831 8607
6-Feb-15 638 654.45 638 641.5 645.6471 230598 9105
5-Feb-15 619 643.2 619 637.3 636.6904 398004 12343
4-Feb-15 624.4 629.5 615.8 617.65 622.7324 92706 4161
3-Feb-15 624.5 628.5 618.25 621.8 621.9819 92378 4015
2-Feb-15 610 626.9 609 625 620.2499 245378 9515
30-Jan-15 605 610.95 597.95 606.3 604.2452 94513 4000
29-Jan-15 607.5 614 599.85 601.55 606.2867 132997 5684
28-Jan-15 598 611 596.6 606.7 602.7254 89977 3889
27-Jan-15 600.1 605.45 596 597.85 600.7185 107785 6133
23-Jan-15 598 603.5 590.6 601.5 598.8955 190233 8062
 22-Jan-15 588.55 597.25 585 594.45 591.7441 150607 6065
21-Jan-15 591 594.8 577 587.55 585.4562 512457 10227
20-Jan-15 587 594 583 590.45 588.1775 121736 5587
19-Jan-15 588 598.45 582.2 584.45 589.7733 484470 17464
16-Jan-15 560 563.2 552 555.25 557.9962 126327 5221
15-Jan-15 560 563.75 552.7 559.65 560.1477 69936 4002
14-Jan-15 564 569.2 550 552.4 558.4128 125592 5137
13-Jan-15 557 566.75 555.1 562.85 560.8647 101072 5950
12-Jan-15 552.45 557.8 548.1 556.3 552.3702 50523 3211
9-Jan-15 547.5 559.5 543.65 553.45 552.3848 186784 9874
8-Jan-15 558.5 560 543 545.05 547.1538 83879 3807
7-Jan-15 545 545.5 539.15 542 542.0957 147262 4702
6-Jan-15 562.4 562.4 542.5 545.45 546.6977 127122 6271
5-Jan-15 558.5 564.85 553.6 557.5 559.516 74985 3090
2-Jan-15 552.1 560.1 552.1 557.25 557.3351 61199 2661
1-Jan-15 553 554.75 550.95 552.3 552.8881 41524 1421
31-Dec-14 551.5 555 550.55 553.8 553.0617 159787 2310
30-Dec-14 550 554.75 548.5 551 551.8709 49789 1959
29-Dec-14 548 551.8 547 550.4 549.9726 65709 2020
26-Dec-14 547 548.4 541.35 547.7 545.1004 48577 1946
24-Dec-14 555 555 542.5 548 548.661 150135 3528
23-Dec-14 555.3 555.3 549.7 552.6 551.5691 44078 2622
22-Dec-14 552.6 557 549.25 555.3 552.0076 104922 3195
19-Dec-14 543 553 543 550.45 549.43 62884 3274
18-Dec-14 541 541 532.35 537.9 535.8647 65070 3144
17-Dec-14 542 542.9 528 535.7 535.27 283689 4955
16-Dec-14 540 549.45 535 536.3 543.2179 119400 4125
15-Dec-14 538.45 545.6 524.85 541.55 535.9152 129885 5091
12-Dec-14 547.2 553.65 540.35 543.6 547.6699 127911 4690
11-Dec-14 552.9 553.5 544 546.45 550.466 166200 4550
10-Dec-14 557 560 551.25 552.1 554.9622 105395 2794
9-Dec-14 569 575.9 555.25 556.8 563.2722 116784 3802
8-Dec-14 578 580.5 567.1 568.85 572.9872 81184 2972
5-Dec-14 591 591 577 578.2 582.3499 86543 4368
4-Dec-14 592.3 595.25 589.25 591.15 592.3361 43470 1939
3-Dec-14 590 595.8 585.3 592.3 591.2189 62796 2710
2-Dec-14 590.05 594.85 584 590.65 589.6074 98365 4230
1-Dec-14 588 600.55 587.5 592.6 595.6144 140118 5326
28-Nov-14 585.1 589.55 580.25 585.5 585.6423 96501 4426
27-Nov-14 584 584.9 579.3 581.85 582.0629 69361 2753
26-Nov-14 583 584.9 574.05 579.55 577.6105 71426 2800
25-Nov-14 582 585.9 577 581.05 582.5483 127770 6227
24-Nov-14 573 583 572.55 579.7 578.9214 126939 4734
21-Nov-14 572.6 576.15 567.85 573.1 573.4474 138478 4923
20-Nov-14 570 575 563.5 572.3 569.5619 117431 4209
19-Nov-14 568.65 571.6 560.75 565.25 567.3987 99882 4485
18-Nov-14 562.55 569 562.35 566.35 565.8659 91841 8476
17-Nov-14 563.85 566.25 559.75 564.25 563.4466 49077 2586
14-Nov-14 558.1 567.5 558.1 563.8 564.5072 135967 5121
13-Nov-14 559.7 564.5 554.25 558.6 559.9223 118788 5152
12-Nov-14 556.9 561.2 552.6 554.75 555.932 173539 6108
11-Nov-14 560.3 562.3 555.15 557.25 557.6098 71290 3168
10-Nov-14 553.45 560 552.35 558.5 556.1774 151648 6717
7-Nov-14 560.1 561.7 548.25 552.7 551.8409 423331 9097
5-Nov-14 567.65 569 556.9 559 560.19 319756 17971
3-Nov-14 566 569.6 561.4 564.05 564.5491 188357 6719
31-Oct-14 563.5 566.8 560 563.45 563.8056 109093 3957
30-Oct-14 558.85 563.4 557.6 559.55 560.5059 150685 4758
29-Oct-14 556.5 560 555 556.75 556.6671 83337 3279
28-Oct-14 556 564 551 554.1 557.7479 166399 6624
27-Oct-14 550 558.45 548 554.65 554.1466 136110 6588
23-Oct-14 562.35 564 554.3 560.75 559.9628 144541 7027
22-Oct-14 583 585.9 577.3 581.7 581.3851 140010 6333
21-Oct-14 559.9 574.6 558 573.25 568.2414 127636 5510
20-Oct-14 567.4 574.85 553.4 556.35 560.6755 152170 6156
17-Oct-14 573.5 581 560.75 565.8 569.0131 158657 7559
16-Oct-14 580 584.45 566 572 577.1332 135785 5700
14-Oct-14 587.15 591.05 578.75 580.3 584.3316 105710 4398
13-Oct-14 585 585.6 566 584.4 577.1701 157240 8503
10-Oct-14 588.1 599 580.3 584.55 586.0319 412578 12835
9-Oct-14 594 602 583.75 588.05 592.2686 168929 6644
8-Oct-14 617.75 618.35 589 592.95 599.3028 167867 6263
7-Oct-14 615 621.5 611.2 617.85 618.4062 434568 5863
1-Oct-14 598 616.85 598 615.55 612.2414 316503 12263
30-Sep-14 594.2 599.2 588.5 596.35 594.211 120697 5020
29-Sep-14 589.65 598.7 584.85 592.95 590.4341 103660 4233
26-Sep-14 584.9 590.35 576.7 586.05 584.3348 119245 4441
25-Sep-14 594 597.5 578.15 583.2 588.1699 119173 4816
24-Sep-14 590 596 586.5 591.35 592.4417 160523 7147
23-Sep-14 580 593.45 576.85 582.25 587.6245 140358 5982
22-Sep-14 586 586.65 576.45 582.55 581.2627 133083 5673
19-Sep-14 582 590.75 577 586.65 586.7178 137442 6216
18-Sep-14 567.8 584.6 565.2 580.95 578.5445 142167 5601
17-Sep-14 561.15 571.5 558.9 567.35 565.5603 116556 4006
16-Sep-14 568.6 574.85 557 559.45 567.5145 101183 3870
15-Sep-14 575.9 575.9 563.1 567.8 567.7527 75111 5280
12-Sep-14 576 579.85 569.25 574.75 572.5927 75601 3231
11-Sep-14 583 586.25 572.4 574.35 575.2885 174215 6568
10-Sep-14 589 589.3 581.35 582.6 583.6703 67061 2540
9-Sep-14 594 594 582.05 587.45 586.7125 59193 3045
8-Sep-14 579.9 594 579.9 591.6 588.2653 103936 4182
5-Sep-14 580 584 575.4 581.95 580.2345 121198 5515
4-Sep-14 577.4 582 572.6 576.6 577.3407 119473 4796
3-Sep-14 562 579.75 561 577.4 574.4143 185148 7603
2-Sep-14 566.1 567 559.85 560.6 561.2032 155800 4632
1-Sep-14 570 572.5 564 565.75 569.3722 78063 3450
28-Aug-14 559 568 559 565.4 564.8205 111338 5342
27-Aug-14 549.8 559.6 548 557.65 556.1412 69826 3261
26-Aug-14 555.5 560.5 546.65 551.1 554.6976 100846 4283
25-Aug-14 560 560.9 554.05 555.45 558.112 84914 3269
22-Aug-14 552 558.05 549 556.9 554.7358 83462 4651
21-Aug-14 551.2 553.9 548 550.45 551.2252 69633 2724
20-Aug-14 548.5 555 548 551.3 552.4418 90011 3194
19-Aug-14 547.9 552 545 546.35 548.1324 89184 3197
18-Aug-14 545 548.85 541.45 547.65 545.798 52661 2616
14-Aug-14 550.75 551.7 544.15 545.7 546.832 42596 2283
13-Aug-14 545.4 551.05 542.85 548.95 548.7989 119226 4078
12-Aug-14 543 545.45 541 543.6 543.0677 56062 2640
11-Aug-14 551.1 552 541.55 543.6 545.7046 58056 2565
8-Aug-14 550.1 551.4 541.15 547.8 546.0188 85068 3849
7-Aug-14 544.5 554.9 535.5 552.75 548.9174 133873 4610
6-Aug-14 548.8 552 546.5 551.3 549.4045 59909 3080
5-Aug-14 550 551.55 544.05 549.6 548.8876 77984 4306
4-Aug-14 537 550 536.55 548.8 544.6281 106102 4489
1-Aug-14 544.9 546.3 535 535.85 538.2618 106332 4535
31-Jul-14 551.7 551.7 541.15 543.65 544.1403 92535 4226
30-Jul-14 556 556.95 548.9 550.4 552.1181 73267 3833
28-Jul-14 553 558.75 545.4 555.1 553.5408 150867 6632
25-Jul-14 528 554.95 528 550.35 546.288 625158 24661
24-Jul-14 574.4 579.8 562.6 576.8 573.2631 237734 10707
23-Jul-14 561 571.8 555 569.35 565.981 217030 9379
22-Jul-14 548 561 542.4 558.9 554.6574 138352 5463
21-Jul-14 550.3 553.15 542.3 545.1 546.2211 86910 3773
18-Jul-14 542 554.9 542 547.7 551.3614 208638 10435
17-Jul-14 537 544.25 534.1 537.85 539.3207 120594 5529
16-Jul-14 540.05 542.5 532.8 535.45 535.7792 74728 3227
15-Jul-14 539 542.85 535 537.25 537.8429 81519 4440
14-Jul-14 554.9 554.9 537.85 540.45 544.0276 83454 4840
11-Jul-14 554 556 547.4 552.55 552.2502 143640 14009
10-Jul-14 546 558 540.1 544.8 548.3389 154425 9259
9-Jul-14 550 554.65 540.9 543.1 545.8402 135532 5588
8-Jul-14 560 560 548 550.65 551.4788 112036 4119
7-Jul-14 549.5 558.9 549.2 557.7 555.0258 106823 5693
4-Jul-14 559 560 544 547.5 550.4218 112241 4693
3-Jul-14 545.65 557.5 545.55 555.6 552.5867 107073 4718
2-Jul-14 541 548.5 538.8 541.65 543.2423 130179 5614
1-Jul-14 547 547 536.85 538.65 539.8615 88120 5212
30-Jun-14 550 553.4 542 544.95 548.0482 122786 5089
27-Jun-14 537.05 548.8 536.95 545.85 544.3678 207642 8674
26-Jun-14 529 538.85 529 535.65 533.9564 120113 5332
25-Jun-14 531.7 533.8 525.5 528.4 528.8805 148393 6788
24-Jun-14 532.1 533.3 527.35 531.3 530.5824 75458 3070
23-Jun-14 539 539 529.55 531.35 532.1553 90772 3699
20-Jun-14 540 542.8 531.95 536.35 536.4161 101906 4797
 19-Jun-14 531 539.8 527 537.25 536.6661 134406 7383
18-Jun-14 537 539.5 528.8 530.6 532.2695 118210 4546
17-Jun-14 537 542 533.8 536 537.739 112011 5139
16-Jun-14 531.5 540 529.25 535.4 534.9835 168940 11022
13-Jun-14 534 534.8 524 529 529.1047 152882 6254
12-Jun-14 534.7 534.7 522.7 530.65 529.538 150181 8655
11-Jun-14 527.7 537 523.75 526.95 531.459 369682 18194
10-Jun-14 513 525.95 512.7 524.8 522.0351 283980 12356
9-Jun-14 508 515.9 505.2 510.85 512.3578 148926 7045
6-Jun-14 503 509 495.3 507.65 503.3739 214404 7473
5-Jun-14 495 502.45 490.8 500.95 499.0298 285695 6840
4-Jun-14 499.8 499.8 485.6 491.7 490.5706 372289 9700
3-Jun-14 503 504 492.3 494.35 495.3216 382170 10287
2-Jun-14 506.15 507 498 499.1 500.0757 134729 4726
30-May-14 502 507.5 491.15 505 498.6445 146732 5776
29-May-14 513 513.9 495.35 500.2 502.8827 149992 7551
28-May-14 509.05 515.45 504.05 513.7 511.7259 107845 5317
27-May-14 509 518.05 503.3 506.8 508.9848 304819 11425
26-May-14 494.1 508.5 490.95 504.55 500.826 318645 12867
23-May-14 484.1 493.5 480.95 489 488.9232 218547 9773
22-May-14 493 496 482.1 483.5 487.0806 135584 6657
21-May-14 496 498.5 486.25 492.05 492.0908 202449 8324
20-May-14 486 497 484.1 494.05 491.2224 304287 12997
19-May-14 504 505 475.35 481.5 481.7924 447885 27279
16-May-14 519.8 530 498.05 502.85 509.2296 349197 21010
15-May-14 527.4 528 513.05 516.35 518.5278 170310 8486
14-May-14 530 531.95 522.55 524.2 526.1119 108448 4817
13-May-14 515 530.45 512.7 528.8 524.0675 214263 10067
12-May-14 514.7 516 502.1 511.6 508.7757 215477 8935
9-May-14 512 517.4 510 512.3 514.2902 102917 4722
8-May-14 507 515.45 502.35 510.75 510.3547 165428 7531
7-May-14 511.8 514.8 500.55 505.5 505.4963 271614 13157
6-May-14 519.05 525 513.8 514.6 516.9275 145643 6477
5-May-14 526 529.45 519 520.8 524.0529 203617 6949
2-May-14 519.95 530.7 518.8 527.6 525.9421 191255 8098
30-Apr-14 529 529.8 518.25 522 523.4653 240124 7695
29-Apr-14 532 536.3 523.7 524.9 531.2321 246571 11063
28-Apr-14 521 531 518.15 529.05 525.7253 306519 16991
25-Apr-14 530 530 517 519.75 520.8838 340244 14677
23-Apr-14 534.85 538 523.5 525 529.384 430239 20515
22-Apr-14 548 549.55 526.85 531.3 537.2826 452444 25468
21-Apr-14 568.4 568.4 544 546.6 553.6098 740942 32909
17-Apr-14 575.1 589 574.05 585.55 584.1731 198799 7958
16-Apr-14 595 595 569 571.9 581.2764 265873 11106
15-Apr-14 565 591.05 565 589 583.0091 234914 10622
11-Apr-14 558.05 570.45 551.7 567.95 560.7191 146469 6617
10-Apr-14 554 563.9 550.8 560.45 559.4827 145670 6632
9-Apr-14 558 562 549.7 553.65 553.6825 77209 3856
 7-Apr-14 550.75 560.4 550 556.4 556.562 79325 3035
4-Apr-14 562.1 568.5 551.1 553.25 560.2733 83093 3366
3-Apr-14 566 568 557.5 560.5 561.8457 99353 4128
2-Apr-14 563.7 572.4 559.65 565.2 568.0628 225827 5698
1-Apr-14 548 562.1 547 560.5 557.465 471036 6445
31-Mar-14 554 554 538.55 542.6 543.2562 171744 5500
28-Mar-14 552.1 558.8 550.2 551.5 553.799 71962 2126
27-Mar-14 546 555 540 551.55 547.0434 147334 4176
26-Mar-14 551.6 557.15 544.1 545.35 551.5474 125115 3472
25-Mar-14 559.8 559.85 546.3 548.5 553.2348 85089 3196
24-Mar-14 571 574.75 561.15 563.05 568.4361 80156 3681
22-Mar-14 568 571.5 564.3 568.65 568.1318 10996 433
21-Mar-14 558 577.1 554.45 567.95 566.9855 237043 7509
20-Mar-14 546 559.9 545.8 550.95 554.4301 269757 6652
19-Mar-14 540.9 549.8 528.95 545 539.4971 157365 5252
18-Mar-14 549.7 550.75 537.45 540.3 543.5371 122624 4457
14-Mar-14 562 564.45 545 547.05 551.8223 180863 5932
13-Mar-14 563.9 574.4 550.6 563.4 564.1119 193915 6306
12-Mar-14 560.25 570 559.7 566.35 566.6102 94720 2979
11-Mar-14 558.7 566.5 553.9 559.9 560.8207 122098 3979
10-Mar-14 564.9 571.45 555.4 557.4 562.4276 119541 3996
7-Mar-14 586.7 590 560 565.55 567.1367 194577 6352
6-Mar-14 590.85 594.2 583.5 584.55 587.8016 54993 1739
5-Mar-14 591.2 596 587.05 589.6 592.6715 64425 2150
4-Mar-14 585.1 594.8 585.1 589.15 589.9708 127563 5656
3-Mar-14 595 599.9 583.85 585.65 590.3151 87134 2983
28-Feb-14 603.8 604.95 589.75 596.75 596.435 107754 3252
26-Feb-14 595.2 610.5 594.1 603.35 603.7304 183583 7391
25-Feb-14 579.5 596.8 579.5 595.15 589.5006 161151 5364
24-Feb-14 574.75 581.7 570.05 578.1 577.0604 130864 6055
21-Feb-14 567.5 574.75 566.1 571.8 571.4914 78534 2741
20-Feb-14 564 570.25 561.15 565.6 565.6509 359557 5023
19-Feb-14 559 568 557.2 564.55 561.8656 87917 3334
18-Feb-14 562.7 564.8 555 557.05 560.1752 563546 2247
17-Feb-14 566 569.45 557.3 560.85 561.6717 80084 3002
14-Feb-14 562.5 566.4 553.05 564 559.2394 69587 2365
13-Feb-14 563 566.1 550.45 555.65 555.3375 96400 5172
12-Feb-14 565 571 558 562.15 563.6016 114881 4464
11-Feb-14 563.8 571 560.35 562.9 564.1642 172679 3500
10-Feb-14 564.4 569.5 561.2 563.05 565.2644 35532 1408
7-Feb-14 569 573.45 557 560.95 565.2367 86949 3027
6-Feb-14 563 571.2 555.15 568.35 565.4303 97960 3508
5-Feb-14 559 565 551.35 559.8 559.8808 59006 1968
4-Feb-14 560.2 560.2 544.35 555.9 552.3635 95903 3431
3-Feb-14 574 574 562.55 565.95 570.0796 55824 1913
31-Jan-14 571.3 579 570 574.95 575.3034 64210 2361
30-Jan-14 570.6 575 561.55 571.85 569.2113 63215 2768
29-Jan-14 568 575.9 566.1 571.8 572.4041 66291 2935
28-Jan-14 567 574 564.3 568 568.0643 59204 2161
27-Jan-14 571 578.9 565 570.8 572.7281 110575 3594
24-Jan-14 576 586.65 570.6 573.2 580.4645 133996 5352
23-Jan-14 577.4 579.95 565 578.4 572.4427 109142 4550
22-Jan-14 572 582 567 577.45 576.7266 154582 5831
21-Jan-14 573.3 577.75 568.8 571.5 573.2179 127950 4041
20-Jan-14 552.6 577.75 552.6 573.3 569.8131 366612 11747
17-Jan-14 574.9 575.35 549.5 552.45 558.8362 294963 9444
16-Jan-14 561 572.9 557 570.4 566.1463 156653 4904
15-Jan-14 555 563.45 552.2 560.1 558.0094 79480 3309
14-Jan-14 562.5 563 550 552.7 554.1564 101310 2913
13-Jan-14 555 567.45 555 561.45 561.4977 324335 5782
10-Jan-14 543.1 556.65 532 554.55 550.3593 293412 9180
9-Jan-14 547 553.05 537.3 540.75 544.0427 119621 4571
8-Jan-14 550.2 551.2 544 546.3 547.1125 126135 6685
7-Jan-14 558.7 558.7 546.75 549.95 551.3604 100131 5261
6-Jan-14 558.4 564.4 555.05 558.05 559.2173 178799 5503
3-Jan-14 550.4 558.95 547.5 557.15 554.9183 94446 3210
2-Jan-14 553 556.7 546 552.9 552.4394 99678 2533
1-Jan-14 561.8 562.1 550.9 552.75 555.3484 68519 2340
Total TurnoDeliverable% Deli. QtySpread HigSpread Close-Open
15369183 10756 33.15 5.45 1
37169257 23235 29.58 12 5.2
1.0E+008 70707 31.92 12.7 7.35
15870133 14384 41.81 11.25 9
17736753 12367 31.78 8 -2
17454997 12860 33.84 7.15 -1.2
68772378 117573 79.21 6.5 -0.9
21508953 12433 26.93 9 -3.6
17966035 15918 41.22 6.25 3.6
17183206 17067 46.13 4.1 -0.65
40099010 33602 38.98 10.55 -2.9
29334533 17027 27.14 8.85 -1.3
24542735 15203 28.89 6.45 1.05
26748512 17376 29.99 9.7 9.3
38313979 38541 45.64 5.95 -3.75
34157064 21782 29.29 3.95 0.7
33793297 35286 47.83 7.05 -2.7
21381607 20377 43.37 7.1 -4.8
17648847 11722 30.6 7.6 0.5
31618410 23679 34.17 9 -5.55
28065869 15018 24.86 16.2 -14.9
22849500 13081 26.75 4.55 -0.35
33330151 26719 37.43 7.8 -0.9
40345768 36332 41.82 5.4 2.8
35235791 20078 26.27 11.15 -5.55
66753968 62212 43.13 15.75 9.9
52461620 53887 46.34 8.5 1
27031402 9618 15.87 12 -6.85
30191944 18802 27.74 13.4 6.9
23219033 14323 27.25 5.75 3.65
22819816 14359 27.49 9.5 -2.9
31309749 17221 24.13 13.2 -8.2
36032132 20130 25.1 13.2 -7.4
2.4E+008 472046 88.25 22.35 3.05
39537997 24692 27.46 10.1 -0.6
46355148 35050 33.71 9.8 -5.3
58503253 21666 16.22 40 10.2
47413417 48444 46.11 8.6 0.95
24123480 15059 28.16 7.45 -4.05
1.0E+008 155516 68.43 10.25 4.5
38539572 43571 51 11.8 -9.6
24139753 16227 30.73 7.9 -2.05
21251459 23730 51.68 6.4 -3.1
10168823 13210 60.44 2.4 -1
56211300 31224 25.51 11.9 -1.7
47785383 35405 34.39 10.75 -9.35
47416370 41241 41.23 8.5 -7.6
29646304 19304 31.33 4.3 -2.7
3.3E+008 413687 61.14 16.7 -7.25
1.0E+008 49913 24.45 10.4 -1.5
58183438 29532 25.18 8.4 0.3
89560308 58370 32.07 14.6 12.45
27728305 18274 31.58 13.4 7.8
25577050 26332 48.61 5.7 -3.2
16868956 13001 36.67 9.7 -2.7
37121096 34136 43.76 3.9 0.1
17187458 15572 43.24 3.65 0.35
14004140 10904 37.17 4.4 -1.5
92173637 121574 63.03 4 -1.8
46301468 49331 50.96 7.5 -5.05
37235367 19608 25.44 5.65 1
18330857 13828 36.04 5.5 -0.45
28616131 14394 24.01 6.6 -1.35
93805423 99153 50.46 14.4 -10.95
19430590 12007 29.81 4.4 -0.65
54655685 73229 64.74 6.05 3.9
35423331 43732 59.08 5.7 -2.7
5.7E+008 1144764 96.22 5 -2.3
25138790 24186 46.34 5.15 -2.6
37196759 27603 35.77 4.4 -1.25
44510705 69343 74.79 3.4 -0.2
54356019 55128 48.68 5.6 -0.6
1.8E+008 277607 75.81 4.7 0.6
1.6E+008 282547 86.14 8.25 -4.15
50407093 38093 36.2 8.6 -4.85
2.0E+008 254262 62.5 10.45 4.3
1.2E+008 93645 37.24 8.55 4.65
3.6E+008 609145 79.55 9.75 -4.4
63846092 56163 42.66 7.5 -4.65
56755696 55105 46.81 5.35 -2.3
32953355 22325 32.68 5.5 -0.6
61915234 46463 36.39 10.95 -8.8
99384437 79261 39.23 9.4 0.5
4.7E+008 818510 84.94 11.5 9.2
2.0E+008 270160 66.52 16.1 -12.45
2.1E+008 268612 64.79 18.35 -14.95
95700441 88737 47.22 15.6 -14.5
81029721 113965 73.13 6.5 -0.25
51527093 28754 28.92 5.3 3.55
48284087 33446 35.78 6 -3.7
62595651 59411 49.69 10.15 -8.6
33189681 28832 45.64 8.75 -6.2
1.1E+008 179881 83.21 10.2 -7.25
1.0E+009 1791471 97.16 11 -3.75
34202531 9274 14.76 7.25 -2.25
37069574 5340 7.82 7.35 2.7
21541130 10151 25.71 10.8 -8.65
25242724 14339 31.21 5.85 3.8
2.0E+008 327931 89.59 5.05 2.05
1.7E+008 18689 5.9 8 -2.45
25337013 16955 36.69 7 -4.6
77888473 107325 75.59 8.15 -4
25094019 14871 32.63 11 -8.15
52883145 36306 38.29 16.2 13.15
28170866 15797 30.62 9.15 -6.7
31732347 21122 36.64 11.75 4.8
1.8E+008 29829 9.13 10 1.7
1.3E+009 2347817 96.8 9.15 3.95
34078447 19765 31.32 7.8 4.95
5.5E+008 923429 89.77 5.75 -2.55
7.8E+008 1340602 93.44 6 1.8
3.5E+008 51246 7.69 31 27.6
67665259 17512 14.23 8.35 1.4
55469435 29590 29.3 11.75 -5
74296292 44887 33.85 21.4 -14.4
20274928 9410 26.49 5.15 0.7
47425550 31183 37.7 7.5 1.9
26772252 19993 42.43 5.4 -0.3
2.8E+008 432939 87.33 6.55 2.4
1.2E+009 2013057 98.24 9.55 4
34603785 29890 48.34 9.5 -7.2
1.2E+008 186500 86.2 11.95 2.15
24648943 14149 32.23 5.5 0.1
19758771 13911 39.5 8.85 -7.35
25251459 15088 33.37 7 3.35
35983654 21967 33.52 14.45 11.4
1.6E+008 19532 6.48 5.5 -3.6
2.0E+009 3413877 97.15 9.65 -7.8
7.8E+008 1317544 93.81 9.35 2.4
18374803 8985 27.52 5.3 0.55
32344342 16629 28.93 4.75 -0.15
46579086 34648 41.61 7 0.35
52385229 41969 44.54 12.1 2.15
40977407 24801 33.42 4.5 -1.75
3.5E+008 546460 84.22 9 3.25
21547074 8249 20.88 4.95 1.8
26400733 12895 26.44 2.45 0.05
17748922 9742 29.75 5.25 0.55
34942947 31237 48.72 3.7 1.95
17691465 11512 35.41 4.05 -0.2
22478558 14000 33.8 5 0.85
1.0E+008 152210 78.8 7.75 -2.35
96493845 132687 73.79 6.55 -5.05
28703507 18913 35.69 4 -0.2
1.2E+008 81829 37.65 25.2 -19.65
17322842 9010 28.7 7 5.85
18579389 9372 27.59 6.65 -3.8
24200606 12856 29.18 7.8 5.3
43995859 31716 39.52 6.8 -0.1
39306158 35624 49.42 5.15 -1.4
28744787 20401 38.6 8.2 4.45
15815843 7943 27 5.2 -2.7
18816291 6793 19.53 4.75 -3.2
32542900 18448 30.87 5.65 0
30751349 12834 22.61 6.25 2.45
54083518 59520 59.02 5.65 -1.7
25870190 13763 28.79 4 -2.4
20888827 7695 19.9 6.7 0.95
29247204 17170 31.63 8.6 -5.4
26688794 17079 34.61 6.95 2.1
23986475 12246 27.4 6 -2.85
42251226 31750 40.47 7.2 -2.6
52827354 30200 30.67 8.1 5.45
2.2E+008 313857 77.55 14.75 -12.4
39210765 27711 38.21 7.75 3.5
54883898 42385 41.69 5.25 -1.2
56425762 37458 36.21 9.9 -5.05
47228596 34609 40.2 11.05 -8.75
48483509 19239 21.96 8 -1.1
53011253 28736 30.2 13.05 -6.4
57921734 35374 34.18 9.3 6.25
66062761 34341 28.8 7.5 1.5
62182740 51403 45.89 10.8 -7.6
4.0E+008 72475 10.21 7.75 -2.3
4.8E+008 180991 21.37 21.45 -10.85
5.3E+008 553076 62.58 17.2 6.35
81222947 31557 22.8 14 1.05
1.5E+008 164636 61.87 13.1 0.85
29696020 14508 27.59 8.15 2.2
30193739 13997 25.69 24.9 16.25
2.4E+008 32300 7.35 5.15 -3
20621231 14581 39.2 10.25 -5.2
1.3E+008 195801 87.57 9 6.35
12780636 4997 21.91 8.55 -6.5
12067094 4763 22.39 6.85 -3.95
43138553 15706 20.54 14.4 -3.7
25779508 10843 23.65 9.2 0.35
39260400 30235 42.91 11.75 7.5
36927066 11342 16.93 10 -4.8
27090365 15982 32.75 13.35 -0.95
35849568 21905 33.66 12.5 2.85
38282560 27218 39.35 6.6 -4.95
46186440 21447 25.58 20.75 7.3
3.7E+008 448450 66.9 12.95 5.6
32126241 21649 36.33 7.7 -1.75
38886621 41324 57.06 10.7 3.55
2.1E+008 340654 88.43 14.65 -8.1
23022488 13631 31.97 7.35 -4.45
1.7E+008 282390 87.85 5.25 3.95
22979953 9133 21.3 5.2 -2.05
59374832 48446 43.78 10.45 -5.55
42370278 47854 60.75 9.65 3.25
20602771 10066 26.29 9.9 -8.2
68056285 85784 68.11 10.6 2
32507747 13969 23 12.5 -0.15
26439322 13689 27.68 16.5 11.75
48540668 16563 17.73 23.1 -10.1
10484887 3683 18.68 14 -7.4
16731808 6556 20.68 15.75 -3.35
60806542 42873 37.72 11.75 -8.25
17138521 5856 18.42 7 -1.9
31499643 13895 23.89 11 -5.1
38969704 18264 25.47 13 11.35
26226193 12632 25.85 11.65 9.55
23764565 7272 16.01 11.2 0.35
21501170 8183 20.02 9.3 -4.4
21255473 11477 28.23 8.6 5.9
40633462 27530 35.1 20.5 -4.8
23680663 18968 41.79 22.3 -19.2
20857830 8204 20.9 11.1 -6.8
1.8E+008 282166 82.99 7.8 -4.95
29303659 16402 30.89 18.4 -12.55
24102422 12817 29.81 10.6 3
16145794 10153 35.16 8.7 1
11739960 4485 21.35 11.95 -7.9
29137802 14724 28.71 8.35 -4.5
33001037 12710 21.86 16.3 4.4
51187765 38698 41.99 14.7 12.3
48520529 30455 34.27 8.3 -5.4
21404348 12547 32.33 9 2.45
13942886 11936 46.78 5 -2.1
33455715 15472 25.43 10 -5.7
62724550 72212 63.35 12.95 8.55
67948972 66412 52.99 11.1 -2.85
26141060 14462 30.05 13.35 -3.25
83959345 16660 10.75 19.2 10.05
34000781 14993 23.9 12.7 -6.35
1.7E+008 183735 59.49 11.05 3.6
50453462 27224 29.43 10.75 -4.7
1.1E+008 130534 63.96 19.15 10.6
25350144 15816 33.76 20 -17.2
1.2E+008 153908 71.13 8 4
1.7E+008 203544 67.37 9.9 -3.2
40661880 32372 44.3 5.9 -1.75
40190478 38768 53.72 9.5 -4
1.5E+008 132090 49.24 4.6 -2.05
27020477 14879 30.62 4.2 -1.6
22906594 14073 34.38 6.25 1.55
15432846 8960 32.58 11.75 -5.9
23789154 11831 28.07 9.4 5.05
22054895 10979 27.91 6.75 4.55
17487561 7663 24.41 5.4 0.15
16687719 7878 26.25 5.35 -2.9
21483241 11469 29.63 3.85 -0.35
35086056 25224 39.84 9.65 3.05
38699368 37502 53.79 6.3 1.2
1.5E+008 212298 78.98 3.95 1
1.0E+008 103606 55.68 6.15 2
57789542 47415 46.05 11.25 -8.4
31092838 12562 22.79 11.75 1.3
16811766 14375 48.23 7.95 0.2
23012169 14924 36.61 10.3 -4.4
22076305 12010 30.93 10.6 -0.45
38657020 33015 48.67 12.8 -9.15
16482135 7209 25.1 9.1 5.05
1.1E+008 156646 80.84 10 -3
46282736 18814 23.5 17.65 -14.85
19064245 10621 32.31 9.3 -4.3
47810196 28816 35.14 8.85 3.3
48143767 35340 42.02 8.7 2.7
14090700 6897 27.82 7.1 1.1
26423222 18627 40.14 10.5 6
89541736 56880 36.1 15.8 -6.1
37355809 24469 37.54 7.95 -0.7
48009825 25866 30.72 13.2 6.2
29803332 15766 29.53 9.45 1.5
25353413 20275 44.3 6.6 -1.55
23462496 12638 29.83 6.25 0.55
16763135 5173 16.99 14.9 2.05
26012938 21588 45.82 5.2 -4.2
3593412 2849 44.22 4.75 1
22670798 12742 31.3 9.55 -3.65
36981895 31171 47.16 12.2 -8.85
30827603 22691 42.02 5.7 -0.15
62653064 20395 18.64 5.85 0.05
34685815 27294 45.14 6.75 -3.65
13055777 7324 32.2 7.45 -0.75
22537572 11853 30.12 8.75 0.4
46502734 45708 56.33 8.4 -0.7
22108575 11721 30.47 7.7 1.15
36135958 27575 43.93 11.05 4
92826914 19732 12.14 10.9 9.1
72900827 16850 13.17 8.25 1.1
68639168 30951 25.66 12.55 -9.6
37471968 10679 16.41 7.45 1
36006716 16346 26.05 8.95 -5.6
22231354 5681 14.72 12.5 -1.3
41077683 15795 22.07 15.7 -0.95
23087855 9982 25.03 11.75 -10.35
30537167 23563 45.39 12.9 -2.35
19758984 8757 26.03 9.95 0.8
33022938 11655 20.77 17.75 -16.1
29295871 12585 25.35 10.4 6.25
43291547 37212 50.79 10.65 -0.15
44732347 15834 20.87 14.65 -10.9
45409599 10206 13.53 12.15 -1.25
46208720 20699 26.96 12.7 0.1
62771355 21720 20.98 16 1
62165062 67978 65.29 6.5 1.15
31656401 11641 21.72 12.9 -4.25
26213890 10900 24.74 9.85 -7.5
58667212 22455 22.85 17.1 9
39362297 12811 19.17 14.7 5.25
70600398 51044 43.27 15.65 0.65
2.7E+008 420528 93.41 11.75 6.3
51987191 34148 38.67 12.6 9.9
52945640 33288 36.29 8.25 5.85
27639167 16433 33.9 10.75 2.35
34979735 16697 27.14 13.1 10.75
26309999 8037 17.05 8.25 2.3
70852888 71055 55.4 11 -9.6
32499201 10280 17.9 14.9 -8
35599034 21600 33.96 19 17.3
25145500 6734 14.74 12.1 -2.1
52298096 18940 20.27 23.55 -14.3
24076449 9442 22.11 10 6.7
26647674 12029 25.33 18.6 -9.15
29259619 14591 28.16 11.15 -7.35
76390693 14795 11 13.6 5.45
36223960 18291 28.24 12.95 11.7
17120769 9626 31.07 9.7 -2.3
40342609 19738 26.95 14.95 -0.25
71140442 30101 22.9 30.45 -8.15
76480473 52753 38.49 36.05 -25.95
51670222 26717 29.57 13 1.2
1.6E+008 167850 61.43 12.5 -4.2
54569163 26050 27.74 13 8.6
68237309 37315 31.62 17.95 -4.7
26598962 11058 23.89 10.6 -3.7
30700169 11463 21.42 10.5 2.4
42396328 15760 21.26 12.4 -8.15
64500646 33212 29.55 20.6 16.15
31648747 8950 15.89 14.3 2.25
24438075 11796 27.4 12.8 -6.25
19798758 5832 16.82 9.7 -2.9
27431443 8687 18.12 9.75 -3.85
39097102 14737 21.52 15.9 10.5
1.8E+008 279386 85.53 12.5 -11.8
25576084 13074 29.27 6.8 0.5
50294586 21511 24.25 8.25 6.65
30579157 13415 24.78 13.5 -3.85
23936452 7333 17.28 9.85 4.65
34186167 20566 33.51 8.75 -4.6
56003653 27079 27.25 10 -7.75
1.0E+008 41933 23.58 23.8 -22.35
1.2E+008 42890 20.98 19 0.4
55321298 29131 30.76 11.95 5.35
66578381 28673 25 15.8 4.2
2.9E+008 398562 79.29 10.1 -1.6
1.5E+008 163231 61.98 14 -8.4
3.3E+008 429786 73.77 15.1 -13.75
47182581 32233 39.37 12 8.85
32823628 13427 23.03 12.6 8
28687584 15881 30.79 12 8.1
47772507 16269 18.71 8.7 0.5
18025345 7679 23.41 12.75 -8.65
54314935 30658 31.33 9.25 1.35
37368133 15643 23.29 9.55 -0.45
33070132 15559 25.82 7.25 3.8
53671441 20700 21.25 11.7 -10.15
47742343 24923 28.98 11.25 1.95
1.3E+008 16227 6.77 15.55 6.35
3.0E+008 17246 3.12 10.05 -5.85
70480882 34353 26.68 11.65 0.95
41301329 11825 15.99 5.85 3.25
1.2E+008 25179 11.64 14.6 -11.2
1.8E+008 50747 16.05 10.5 6.3
1.2E+008 30985 13.86 9 -6.2
84197533 57688 38.29 10.75 0.35
1.4E+008 42798 16.93 21.3 6
53169976 33481 34.95 15.45 9.5
33032579 14466 23.95 11.75 3.4
22960382 12500 29.44 10.9 -2.1
49455334 30258 33.12 15.15 3.9
91222946 87917 51.86 24.7 -10.3
33579926 13603 22.41 21.6 -16.7
42650515 20059 26.08 24.2 18.3
23262920 9021 21.29 14.8 -8.25
25849642 12821 27.57 10.5 -3.5
43640696 27890 35.72 13.7 1.3
48272974 20721 23.8 12.45 3.75
42593424 16914 21.85 16.05 -9.1
56805023 24332 23.66 17.95 -15.6
49735593 18786 21.32 9.15 -0.35
71064337 39384 31.1 9.95 6.6
47265885 14999 17.46 15.25 -1.1
36929276 9235 13.81 10.95 -3.95
33161628 16169 27.32 10 -8.15
2.1E+008 228073 61.9 19 2.95
48074604 21420 24.89 8.4 -2.35
75516558 65150 48.57 7.95 0.35
69962484 44236 35.43 11.95 9.7
55098022 40200 40.22 10.85 7.45
51547097 45130 47.25 10 3.9
51720256 36414 37.81 6.9 1.1
62210050 54738 47.17 8.65 -5.45
44778529 30768 37.03 15.2 -2.85
34704887 18803 28.98 11.9 -8.1
77965152 63217 43.81 7.85 -1.2
79977133 88139 59.64 8 -2.85
77803889 71015 48.84 15.2 7.05
2.1E+008 305699 77.44 14.1 -10.8
76104691 78849 56.46 6.8 0.55
53537652 24328 24.5 10 -3.3
44202085 25758 31.36 8.3 -2.45
78585581 47148 32.34 16.15 7.4
82794698 63337 40.6 12.75 -0.55
79020521 40931 27.43 17 3.1
1.1E+008 67654 31.21 26.1 -11.9
1.2E+008 88514 38.64 15.4 -12.55
3.0E+008 210663 38.46 21.25 -17.7
1.4E+008 23636 9.37 37.65 8.8
47884616 30565 37.04 20.1 -9.05
52775926 26685 29.78 13 -11.45
68337312 22342 19.56 16.45 -5.75
64163733 34946 33.36 19.25 -14.4
44729947 18092 25.1 9.4 5.45
38945613 14215 22.54 7.65 -0.85
95412373 62584 40.49 12 -3.05
1.0E+008 65162 39.06 9.05 1.55
1.8E+008 186370 62.24 19 -6.75
58711572 36560 38.71 11.5 -8.75
42180910 9260 13.81 15.45 5.95
34389571 12803 23.36 14.75 2.8
26733869 8534 19.82 8.7 -1.5
69657358 32972 29.43 33.05 -22
50865804 26457 33.33 26.9 -16.35
48901907 24762 33.28 16.45 7.9
47167669 19622 27.14 16.85 11.4
54381799 13844 16.57 17.95 -7.9
1.3E+008 57340 29.28 21.25 16.85
45686525 20132 28.05 11.25 -0.85
56262650 33435 37.78 18.25 -14.35
67746620 22708 21.63 14.05 -7.5
54317185 31048 36.88 14.05 4.4
71044839 35088 31.76 30 -24.5
81303048 19269 15.41 11.5 -3.1
1.3E+008 52440 26.12 26.55 -1.4
40759858 16660 26.62 18.95 -7
37190160 22156 39.3 9.75 -4.25
47743676 41754 58.36 11.9 6.8
53002439 20846 26.05 17.85 -14.85
1.1E+008 92148 58.49 13.2 7.3
1.1E+008 56389 34.62 19.45 3.8
1.0E+008 82535 52.69 10.9 -0.75
65202089 47468 47.51 9.4 -2.55
77705518 62371 52.77 18.2 -7.2
49233829 24681 33.1 13.55 4.7
53585684 17584 21.44 15.7 7.55
34243087 13771 26.19 13.2 -2.8
42160628 16208 25.04 12.75 -9.75
77044525 45002 38.61 13.6 -9.5
61075577 25922 28.15 14.9 5.6
56823679 22853 26.7 7.25 0.2
1.0E+008 43938 27.58 16.6 13.45
89409553 37055 26.82 12.6 6.3
52797994 14816 17.93 15.3 -5.15
61497566 19757 20.66 14.3 -3.75
74505938 30640 26.45 15 6.9
1.5E+008 54418 23.6 16.45 3.5
2.5E+008 207603 52.16 24.2 18.3
57731032 21677 23.38 13.7 -6.75
57457445 16398 17.75 10.25 -2.7
1.5E+008 83653 34.09 17.9 15
57109023 18382 19.45 13 1.3
80634310 41671 31.33 14.15 -5.95
54231426 32603 36.23 14.4 8.7
64748441 31945 29.64 9.45 -2.25
1.1E+008 62181 32.69 12.9 3.5
89120803 41935 27.84 12.25 5.9
3.0E+008 369685 72.14 17.8 -3.45
71602381 41854 34.38 11 3.45
2.9E+008 148167 30.58 16.25 -3.55
70489984 36237 28.69 11.2 -4.75
39174490 22276 31.85 11.05 -0.35
70132182 67324 53.61 19.2 -11.6
56687715 32962 32.61 11.65 5.85
27907402 17854 35.34 9.7 3.85
1.0E+008 72844 39 15.85 5.95
45894715 23773 28.34 17 -13.45
79830102 62176 42.22 6.35 -3
69497304 67134 52.81 19.9 -16.95
41955307 15465 20.62 11.25 -1
34108349 15857 25.91 8 5.15
22958127 13764 33.15 3.8 -0.7
88372071 120826 75.62 4.45 2.3
27477099 11794 23.69 6.25 1
36138149 40106 61.04 4.8 2.4
26479343 11552 23.78 7.05 0.7
82373223 92649 61.71 12.5 -7
24312064 12077 27.4 5.6 -2.7
57917740 63203 60.24 7.75 2.7
34550359 20760 33.01 10 7.45
34868715 15158 23.29 8.65 -3.1
1.5E+008 183242 64.59 14.9 -6.3
64860217 31900 26.72 14.45 -3.7
69607344 36872 28.39 20.75 3.1
70053007 22324 17.45 13.3 -3.6
91487451 79957 48.11 9.5 -6.45
58490236 52682 49.99 8.75 -4.9
65781184 37986 32.53 20.65 -12.2
46517393 11825 14.57 13.4 -9.15
50398304 32286 37.31 14 -12.8
25748849 9561 21.99 6 -1.15
37126180 14818 23.6 10.5 2.3
57996732 25863 26.29 10.85 0.6
83456294 52412 37.41 13.05 4.6
56515068 24732 25.63 9.3 0.4
40372467 24405 35.19 5.6 -2.15
41256409 20173 28.24 10.85 -3.45
74432194 32268 25.25 8.9 -0.95
73487703 46960 36.99 10.45 6.7
79409845 32901 23.76 8.3 0.5
66884228 33019 28.12 11.5 2.3
56672915 21019 21.04 10.85 -3.4
51969693 36603 39.85 6.65 3.8
27652271 10734 21.87 6.5 0.4
76754347 41845 30.78 9.4 5.7
66512055 29635 24.95 10.25 -1.1
96475878 62299 35.9 8.6 -2.15
39752002 27218 38.18 7.15 -3.05
84343194 55730 36.75 7.65 5.05
2.3E+008 308499 72.87 13.45 -7.4
1.8E+008 172178 53.85 12.1 -8.65
1.1E+008 95624 50.77 8.2 -1.95
61507244 41280 37.84 6.8 -0.05
84459830 35489 23.55 5.8 0.7
46390970 29350 35.22 5 0.25
92808690 57675 34.66 13 -1.9
75424897 33303 24.47 10.45 4.65
80937586 56536 39.11 9.7 -1.6
81399728 31864 22.76 8.6 -1.3
72528055 43725 34.26 16.6 13.35
85317988 53157 34.93 21.45 -11.05
90277908 27048 17.05 20.25 -7.7
78366032 19646 14.47 18.45 -8
61769689 25913 24.51 12.3 -6.85
90754233 42580 27.08 19.6 -0.6
2.4E+008 187052 45.34 18.7 -3.55
1.0E+008 68602 40.61 18.25 -5.95
1.0E+008 50138 29.87 29.35 -24.8
2.7E+008 308381 70.96 10.3 2.85
1.9E+008 99975 31.59 18.85 17.55
71719491 13655 11.31 10.7 2.15
61204394 28838 27.82 13.85 3.3
69679001 26462 22.19 13.65 1.15
70093977 25922 21.75 19.35 -10.8
95100514 44873 27.95 9.5 1.35
82477802 41912 29.86 16.6 2.25
77356184 56443 42.41 10.2 -3.45
80639674 35768 26.02 13.75 4.65
82249940 47240 33.23 19.4 13.15
65919442 24374 20.91 12.6 6.2
57422818 30990 30.63 17.85 -9.15
42644474 36479 48.57 12.8 -8.1
43288578 31587 41.78 10.6 -1.25
1.0E+008 99458 57.09 13.85 -8.65
39141511 20817 31.04 7.95 -6.4
34729271 20356 34.39 11.95 -6.55
61141945 41524 39.95 14.1 11.7
70323255 35836 29.57 8.6 1.95
68976620 24948 20.88 9.4 -0.8
1.1E+008 61032 32.96 18.75 15.4
87435454 88389 56.73 7.15 -5.5
44446901 26305 33.7 8.5 -4.25
62885982 32251 28.97 9 6.4
38833115 22947 32.86 11.6 7.85
55939039 30278 30.02 13.85 -4.4
47391522 23431 27.59 6.85 -4.55
46299361 24237 29.04 9.05 4.9
38383462 19066 27.38 5.9 -0.75
49725842 33703 37.44 7 2.8
48884643 39354 44.13 7 -1.55
28742266 19632 37.28 7.4 2.65
23292857 15365 36.07 7.55 -5.05
65431098 45848 38.45 8.2 3.55
30445463 20057 35.78 4.45 0.6
31681426 14738 25.39 10.45 -7.5
46448728 22851 26.86 10.25 -2.3
73485218 44218 33.03 19.4 8.25
32914274 17445 29.12 5.5 2.5
42804448 31858 40.85 7.5 -0.4
57786132 39648 37.37 13.45 11.8
57234451 42488 39.96 11.3 -9.05
50352019 31060 33.57 10.55 -8.05
40452040 22433 30.62 8.05 -5.6
83511045 40764 27.02 13.35 2.1
3.4E+008 162439 25.98 26.95 22.35
1.4E+008 62896 26.46 17.2 2.4
1.2E+008 70730 32.59 16.8 8.35
76737960 58428 42.23 18.6 10.9
47472072 32662 37.58 10.85 -5.2
1.2E+008 41903 20.08 12.9 5.7
65038840 40046 33.21 10.15 0.85
40037709 20897 27.96 9.7 -4.6
43844418 17481 21.44 7.85 -1.75
45401279 22054 26.43 17.05 -14.45
79325213 59110 41.15 8.6 -1.45
84677228 43030 27.86 17.9 -1.2
73978819 48071 35.47 13.75 -6.9
61785478 28864 25.76 12 -9.35
59289516 35248 33 9.7 8.2
61779897 25605 22.81 16 -11.5
59167117 59058 55.16 11.95 9.95
70718735 44146 33.91 9.7 0.65
47572598 29504 33.48 10.15 -8.35
67292651 32111 26.15 11.4 -5.05
1.1E+008 64601 31.11 11.85 8.8
64135101 40487 33.71 9.85 6.65
78482168 74978 50.53 8.3 -3.3
40036687 18278 24.22 5.95 -0.8
48304804 15377 16.94 9.45 -7.65
54664014 20501 20.12 10.85 -3.65
72131143 36656 27.27 12.8 6.25
62919582 31884 26.97 10.7 -6.4
60232688 27039 24.14 8.2 -1
90380114 49837 29.5 10.75 3.9
80890580 39864 26.08 10.8 -5
79526548 42705 28.44 12 -4.05
2.0E+008 107580 29.1 13.25 -0.75
1.5E+008 104119 36.66 13.25 11.8
76303394 48614 32.64 10.7 2.85
1.1E+008 58890 27.47 13.7 4.65
1.4E+008 148586 52.01 11.65 5.95
1.8E+008 191012 51.31 14.2 -8.1
1.9E+008 259120 67.8 11.7 -8.65
67374699 65582 48.68 9 -7.05
73167105 31094 21.19 16.35 3
75428380 55083 36.72 18.55 -12.8
55187080 37312 34.6 11.4 4.65
1.6E+008 158921 52.14 14.75 -2.2
1.6E+008 108130 33.93 17.55 10.45
1.1E+008 70398 32.21 12.55 4.9
66040340 63844 47.09 13.9 -9.5
99623292 54327 26.83 12.25 -3.95
1.5E+008 78196 25.7 12.9 8.05
2.2E+008 146478 32.7 29.65 -22.5
1.8E+008 105622 30.25 31.95 -16.95
88310463 56239 33.02 14.95 -11.05
57055786 28946 26.69 9.4 -5.8
1.1E+008 71691 33.46 17.75 13.8
1.1E+008 73212 33.98 13.9 -3.1
52929209 30340 29.48 7.4 0.3
84426950 42973 25.98 13.1 3.75
1.4E+008 56627 20.85 14.25 -6.3
75286874 58401 40.1 11.2 -4.45
1.1E+008 76764 37.7 10.45 -5.2
1.0E+008 58366 30.52 11.9 7.65
1.3E+008 77112 32.11 11.55 -7
1.3E+008 81051 32.87 12.6 -7.1
1.6E+008 94444 30.81 12.85 8.05
1.8E+008 85210 25.04 13 -10.25
2.3E+008 106310 24.71 14.5 -9.85
2.4E+008 145418 32.14 22.7 -16.7
4.1E+008 307853 41.55 24.4 -21.8
1.2E+008 49096 24.7 14.95 10.45
1.5E+008 77600 29.19 26 -23.1
1.4E+008 71632 30.49 26.05 24
82127968 27123 18.52 18.75 9.9
81499839 40732 27.96 13.1 6.45
42749275 22548 14.6 12.3 -4.35
44149284 31594 19.91 10.4 5.65
46554787 18924 22.77 17.4 -8.85
55821054 38762 39.01 10.5 -5.5
1.3E+008 107910 47.78 12.75 1.5
2.6E+008 160622 34.1 15.1 12.5
93301000 50829 29.6 15.45 -11.4
39852482 20514 28.51 8.6 -0.6
80598085 33626 22.82 15 5.55
69006853 52262 41.77 13.05 -6.25
47074192 37438 44 13.55 -11.3
45563568 22721 28.35 13.6 -7.95
6247177 3190 29.01 7.2 0.65
1.3E+008 61046 25.75 22.65 9.95
1.5E+008 111956 41.5 14.1 4.95
84897961 35816 22.76 20.85 4.1
66650691 40528 33.05 13.3 -9.4
99804231 72248 39.95 19.45 -14.95
1.1E+008 36688 18.92 23.8 -0.5
53669319 30518 32.22 10.3 6.1
68475081 42581 34.87 12.6 1.2
67233157 39018 32.64 16.05 -7.5
1.1E+008 64363 33.08 30 -21.15
32324972 14409 26.2 10.7 -6.3
38182860 14213 22.06 8.95 -1.6
75258443 54998 43.11 9.7 4.05
51436514 21733 24.94 16.05 -9.35
64268259 23322 21.64 15.2 -7.05
1.1E+008 52137 28.4 16.4 8.15
94998616 40084 24.87 17.3 15.65
75516426 61934 47.33 11.65 3.35
44881503 17562 22.36 8.65 4.3
2.0E+008 284923 79.24 9.1 1.6
49397539 36015 40.96 10.8 5.55
3.2E+008 526548 93.43 9.8 -5.65
44980915 29227 36.5 12.15 -5.15
38915790 12230 17.58 13.35 1.5
53534539 36982 38.36 15.65 -7.35
64747120 43935 38.24 13 -2.85
97419310 99759 57.77 10.65 -0.9
20084974 12460 35.07 8.3 -1.35
49146764 19482 22.41 16.45 -8.05
55389553 28202 28.79 16.05 5.35
33036324 16701 28.3 13.65 0.8
52973317 23096 24.08 15.85 -4.3
31824122 24808 44.44 11.45 -8.05
36940233 11154 17.37 9 3.65
35982690 13626 21.56 13.45 1.25
37945241 16483 24.86 9.8 3.8
33631676 8598 14.52 9.7 1
63329409 27841 25.18 13.9 -0.2
77779924 19057 14.22 16.05 -2.8
62477536 27051 24.79 14.95 1
89151554 41170 26.63 15 5.45
73343231 22711 17.75 8.95 -1.8
2.1E+008 58495 15.96 25.15 20.7
1.6E+008 76746 26.02 25.85 -22.45
88688522 40120 25.61 15.9 9.4
44350589 19848 24.97 11.25 5.1
56141585 29171 28.79 13 -9.8
1.8E+008 198002 61.05 12.45 6.45
1.6E+008 79950 27.25 24.65 11.45
65078927 32097 26.83 15.75 -6.25
69010031 37808 29.97 7.2 -3.9
55208273 31621 31.58 11.95 -8.75
99987487 73598 41.16 9.35 -0.35
52409810 17235 18.25 11.45 6.75
55066055 30425 30.52 10.7 -0.1
38051915 16379 23.9 11.2 -9.05