NR Setup

Date
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13
29-Jul-13
30-Jul-13
31-Jul-13
1-Aug-13
2-Aug-13
5-Aug-13
6-Aug-13
7-Aug-13
8-Aug-13
12-Aug-13
13-Aug-13
14-Aug-13
16-Aug-13
19-Aug-13
20-Aug-13
21-Aug-13
22-Aug-13
23-Aug-13
26-Aug-13
27-Aug-13
28-Aug-13
29-Aug-13
30-Aug-13
2-Sep-13
3-Sep-13
4-Sep-13
5-Sep-13
6-Sep-13
10-Sep-13
11-Sep-13
12-Sep-13
13-Sep-13
16-Sep-13
Nifty
NR4 NR7
YES YES
YES
YES
Bank Nifty
SBI
RIL
Axis
L&T
NR4 NR7 NR4 NR7 NR4 NR7 NR4 NR7 NR4 NR7
YES
YES
YES YES
YES
YES YES
YES YES
YES YES
YES
YES
YES
YES
ICICI
NR4 NR7
YES
YES
YES YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES YES YES
YES YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES YES YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES YES
YES
YES
YES YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
17-Sep-13 YES
18-Sep-13
19-Sep-13
20-Sep-13
23-Sep-13
24-Sep-13
25-Sep-13
26-Sep-13 YES
27-Sep-13
30-Sep-13
1-Oct-13
3-Oct-13
4-Oct-13 YES
YES
YES
YES
YES YES YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES YES YES
YES
YES
YES
YES
YES YES YES
YES
YES
#REF!
#REF!
#REF!
#REF!
YES
YES
YES
#REF! YES
#REF!
#REF!
#REF!
YES
YES
YES
#REF! #REF!
#REF! #REF!
#REF! #REF!
YES
#REF! #REF!
#REF! #REF!
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
#REF! #REF!
#REF! #REF!
HDFC
NR4 NR7
YES
YES
YES
YES
YES
HDFC Bank
NR4 NR7
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
Baroda
INFY
TCS
NR4 NR7 NR4 NR7 NR4 NR7
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
YES
Date
Friday, March 01, 2013
Monday, March 04, 2013
Tuesday, March 05, 2013
Wednesday, March 06, 2013
Thursday, March 07, 2013
Monday, April 01, 2013
Tuesday, April 02, 2013
Wednesday, April 03, 2013
Thursday, April 04, 2013
Friday, April 05, 2013
Thursday, May 02, 2013
Friday, May 03, 2013
Monday, May 06, 2013
Tuesday, May 07, 2013
High
5,739.45
5,712.00
5,790.10
5,828.70
5,878.00
5,952.85
5,971.20
5,952.00
5,893.85
5,920.15
5,945.65
5,850.20
5,863.60
5,745.30
5,757.75
5,691.45
5,718.40
5,655.30
5,692.95
5,720.95
5,754.60
5,744.95
5,644.45
5,577.30
5,569.20
5,603.05
5,569.25
5,610.65
5,544.50
5,592.85
5,699.25
5,732.15
5,794.35
5,844.85
5,844.30
5,924.60
5,907.05
5,918.65
5,962.30
6,019.45
6,000.30
5,976.50
6,050.50
Low
5,679.90
5,663.60
5,722.40
5,795.05
5,801.30
5,883.00
5,930.35
5,893.65
5,842.25
5,791.75
5,861.00
5,814.35
5,724.30
5,682.30
5,647.95
5,631.80
5,624.40
5,612.05
5,604.85
5,675.90
5,687.15
5,650.10
5,565.65
5,534.70
5,537.05
5,487.00
5,477.20
5,542.85
5,494.90
5,500.30
5,555.85
5,669.00
5,681.85
5,789.80
5,791.55
5,853.30
5,860.50
5,868.80
5,867.80
5,910.95
5,930.15
5,928.45
5,982.95
Diff
60
48
68
34
77
70
41
58
52
128
85
36
139
63
110
60
94
43
88
45
67
95
79
43
32
116
92
68
50
93
143
63
113
55
53
71
47
50
95
109
70
48
68
NR4
#REF!
#REF!
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR4
NR7
Close
Wednesday, May 08, 2013

Saturday, May 11, 2013
Monday, June 03, 2013
Tuesday, June 04, 2013
Wednesday, June 05, 2013
Thursday, June 06, 2013
Friday, June 07, 2013
Monday, July 01, 2013
Tuesday, July 02, 2013
Wednesday, July 03, 2013
Thursday, July 04, 2013
Friday, July 05, 2013
6,083.55
6,084.70
6,105.30
6,114.55
6,104.95
6,026.20
6,157.10
6,187.30
6,199.95
6,229.45
6,180.25
6,147.60
6,081.45
6,015.30
6,099.90
6,127.65
6,125.05
6,133.75
6,106.25
6,011.00
5,981.60
5,935.20
5,956.55
5,972.70
5,931.65
5,868.05
5,792.90
5,729.85
5,819.40
5,854.90
5,863.40
5,828.40
5,755.00
5,686.15
5,640.00
5,666.25
5,635.25
5,699.35
5,852.95
5,904.35
5,898.80
5,815.00
5,848.20
5,900.45
6,024.95
6,040.45
6,045.60
6,084.15
5,972.90
5,970.05
6,018.85
6,128.25
6,146.15
6,146.05
6,102.35
6,074.45
5,955.70
5,936.80
5,975.55
6,055.40
6,069.80
6,072.15
5,975.55
5,916.35
5,910.25
5,883.70
5,869.50
5,871.30
5,857.40
5,780.35
5,738.60
5,683.10
5,739.40
5,770.25
5,804.30
5,777.90
5,645.65
5,616.85
5,566.25
5,570.25
5,579.35
5,630.95
5,749.50
5,822.20
5,852.30
5,760.40
5,786.05
5,858.45
59
44
60
30
132
56
138
59
54
83
78
73
126
79
124
72
55
62
131
95
71
52
87
101
74
88
54
47
80
85
59
51
109
69
74
96
56
68
103
82
47
55
62
42
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7

Thursday, August 01, 2013
Friday, August 02, 2013
Monday, August 05, 2013
Tuesday, August 06, 2013
Wednesday, August 07, 2013
Monday, September 02, 2013
Tuesday, September 03, 2013
#########################
Thursday, September 05, 2013
Friday, September 06, 2013
5,833.85
5,864.95
5,879.35
5,948.85
6,019.00
6,038.20
5,966.05
5,989.80
6,051.10
6,066.85
6,064.15
6,093.35
6,047.25
5,990.65
5,944.50
5,886.00
5,861.30
5,752.10
5,808.50
5,761.85
5,721.00
5,664.90
5,561.45
5,577.60
5,644.10
5,704.75
5,754.55
5,716.60
5,499.65
5,417.80
5,504.10
5,418.95
5,478.80
5,528.70
5,427.40
5,317.70
5,428.90
5,493.30
5,564.90
5,580.95
5,460.25
5,625.75
5,688.60
5,904.85
5,775.55
5,834.60
5,802.85
5,887.95
5,951.15
5,980.95
5,910.95
5,926.75
5,974.55
6,020.25
6,004.25
6,061.30
5,962.60
5,896.40
5,869.50
5,825.80
5,747.60
5,675.75
5,676.85
5,649.00
5,661.50
5,521.80
5,486.85
5,510.05
5,557.10
5,578.90
5,690.20
5,496.05
5,360.65
5,306.35
5,268.45
5,254.05
5,377.80
5,454.45
5,274.25
5,118.85
5,303.00
5,360.20
5,478.85
5,323.75
5,318.90
5,552.70
5,566.15
5,738.20
58
30
77
61
68
57
55
63
77
47
60
32
85
94
75
60
114
76
132
113
60
143
75
68
87
126
64
221
139
111
236
165
101
74
153
199
126
133
86
257
141
73
122
167
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR7
#########################
#########################
#########################
Tuesday, October 01, 2013
Thursday, October 03, 2013
Friday, October 04, 2013
Monday, October 07, 2013
Wednesday, October 09, 2013
Friday, November 01, 2013
Monday, November 04, 2013
5,924.00
5,932.00
5,884.00
5,957.00
5,854.00
5,917.00
6,092.00
6,131.00
5,989.00
5,938.00
5,911.00
5,911.00
5,909.00
5,810.00
5,786.00
5,911.00
5,949.00
5,912.00
5,982.00
6,016.00
6,034.00
6,108.00
6,124.00
6,156.00
6,111.00
6,201.00
6,219.00
6,220.00
6,218.00
6,252.00
6,175.00
5,834.00
5,816.00
5,823.00
5,798.00
5,805.00
5,840.00
6,040.00
5,933.00
5,871.00
5,855.00
5,811.00
5,864.00
5,819.00
5,719.00
5,701.00
5,803.00
5,885.00
5,826.00
5,913.00
5,877.00
5,980.00
6,046.00
6,083.00
6,057.00
6,033.00
6,071.00
6,163.00
6,182.00
6,117.00
6,143.00
6,126.00
90
116
61
159
49
77
52
198
118
83
100
47
90
91
85
108
64
86
69
139
54
62
41
99
78
130
56
38
101
109
49
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
5780
5910
5907
5906
5928
6007
6021
6096
6113
6089
6046
6189
6205
6203
6178
6164
6145
Max Pain
Min
Max
5900
5900
5950
6000
6000
6000
6050
6100
6100
6100
6100
30
257
Date
11,460.60
11,548.05
11,590.60
11,254.25
11,168.25
11,133.85
11,210.35
11,143.60
11,341.85
11,442.90
11,643.30
11,906.25
12,112.25
12,313.00
12,637.95
12,605.70
12,755.80
12,679.90
12,661.25
12,658.60
12,783.30
12,678.90
12,436.00
12,649.45
12,694.40
12,718.90
12,783.05
12,811.25
12,865.35
12,698.35
13,099.35
13,281.80
13,355.10
13,414.30
13,268.25
13,175.65
12,944.00
12,828.60
13,014.75
13,016.45
12,931.35
12,829.55
12,760.45
Low
11,330.85
11,361.15
11,283.40
11,105.10
11,021.40
11,002.10
10,897.15
10,888.75
11,154.05
11,236.05
11,334.75
11,515.30
11,913.95
11,891.95
12,317.40
12,333.00
12,611.50
12,470.00
12,508.40
12,402.15
12,552.85
12,364.70
12,188.30
12,404.55
12,514.70
12,541.80
12,580.40
12,730.35
12,546.25
12,516.10
12,646.35
13,022.25
13,116.85
13,150.30
13,038.00
12,932.20
12,594.90
12,582.50
12,735.05
12,872.90
12,773.40
12,721.45
12,453.15
Diff
130
187
307
149
147
132
313
255
188
207
309
391
198
421
321
273
144
210
153
256
230
314
248
245
180
177
203
81
319
182
453
260
238
264
230
243
349
246
280
144
158
108
307
NR4
#REF!
#REF!
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4

12,499.85
12,520.55
12,347.30
12,475.05
12,488.60
12,363.80
12,031.90
11,899.05
11,793.30
11,947.35
11,992.95
11,950.95
11,867.20
11,677.35
11,420.25
11,275.40
11,325.50
11,261.65
11,277.05
11,654.70
11,733.10
11,752.90
11,505.75
11,454.30
11,530.65
11,328.20
11,458.30
11,540.90
11,710.45
11,743.25
11,811.90
11,459.40
11,264.00
11,236.85
11,237.90
11,132.20
11,285.80
11,018.05
10,772.70
10,723.30
10,451.85
10,449.70
10,164.65
10,219.40
12,323.60
12,252.40
12,196.75
12,184.05
12,209.25
12,017.90
11,795.45
11,732.35
11,656.90
11,803.80
11,735.25
11,795.20
11,738.70
11,347.55
11,210.75
11,134.20
11,107.80
11,033.75
11,164.75
11,367.20
11,597.45
11,590.50
11,322.80
11,273.60
11,418.00
11,176.65
11,353.05
11,317.20
11,541.95
11,589.45
11,621.75
11,209.75
10,829.75
10,837.75
10,934.25
10,948.40
11,195.00
10,661.30
10,594.60
10,352.95
10,310.65
10,195.50
9,863.05
9,867.60
176
268
151
291
279
346
236
167
136
144
258
156
129
330
210
141
218
228
112
288
136
162
183
181
113
152
105
224
169
154
190
250
434
399
304
184
91
357
178
370
141
254
302
352
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4

#########################
#########################
#########################
#########################
10,219.60
10,117.65
10,013.60
9,848.35
9,909.75
9,853.95
10,007.60
10,071.25
9,891.40
9,425.50
9,277.05
9,766.10
9,373.80
9,493.85
9,586.65
9,208.15
8,869.70
8,958.35
9,135.55
9,233.60
9,220.00
8,917.00
9,704.00
9,990.00
10,305.00
10,378.00
10,358.00
10,272.00
10,537.00
10,334.00
10,481.00
11,215.00
11,188.00
10,510.00
10,218.00
10,233.00
10,170.00
10,132.00
9,815.00
9,913.00
10,206.00
10,329.00
10,124.00
10,451.00
9,958.40
9,818.50
9,660.30
9,667.55
9,724.80
9,669.10
9,582.55
9,912.35
9,420.15
9,087.00
8,860.15
9,129.25
9,005.25
9,215.85
9,294.05
8,842.50
8,366.75
8,759.85
8,846.55
9,086.75
8,625.00
8,606.00
9,253.00
9,569.00
10,084.00
9,980.00
10,071.00
10,037.00
10,175.00
10,228.00
10,242.00
10,985.00
10,410.00
10,178.00
10,047.00
9,920.00
10,074.00
9,884.00
9,588.00
9,583.00
9,889.00
10,112.00
9,988.00
10,091.00
261
299
353
181
185
185
425
159
471
339
417
637
369
278
293
366
503
199
289
147
595
311
451
421
221
398
287
235
362
106
239
230
778
332
171
313
96
248
227
330
317
217
136
360
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4

10,360.00
10,372.00
10,649.00
10,707.00
10,738.00
10,416.00
10,784.00
10,872.00
10,908.00
10,913.00
11,091.00
10,952.00
9,940.00
10,200.00
10,308.00
10,550.00
10,339.00
10,274.00
10,387.00
10,700.00
10,708.00
10,732.00
10,840.00
10,798.00
420
172
341
157 NR4
399
142 NR4
397
172
200
181
251
154 NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
Close
Max Pain
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
Min
Max
NR7
9883
10223
10197
10082
10142
81
778
NR7
10335
10289
10622
10665
10389
10336
10745
10798
10809
10881
10903
10897
10000
10000
10200
10200
10200
10200
10300
10500
10500
10500
10600
Date
High Price
Low Price
63.4
61
62.8
60.3
63.7
61.35
65.7
63.35
64.15
62.25
65.65
63.6
66.6
64.75
66.3
63.45
65.95
63.5
68.75
64.45
69.4
66.1
65.75
64.1
65.55
61.05
63.05
56.2
59
54
55.5
52.15
56.2
51.65
53.1
50.2
55.85
50.35
57.65
54.55
66.7
55.75
69
63.7
66.1
62.2
64.7
62.35
67.3
63.6
67.8
64.15
73.85
64.5
76.4
73.4
78.45
73.35
78.95
76.25
84.45
77.3
85.25
81.15
87.1
81.85
100.05
84.8
99.8
92.5
97.95
94.2
98.6
92.35
101.45
91.45
101.8
95.15
105.65
96.4
111.85
104.1
113.35
109.15
113.9
111.6
Diff
2
3
2
2
2
2
2
3
2
4
3
2
5
7
5
3
5
3
6
3
11
5
4
2
4
4
9
3
5
3
7
4
5
15
7
4
6
10
7
9
8
4
2
NR4
#REF!
#REF!
NR4
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7

113.2
112.75
112.7
111.8
111.45
112.7
116.75
116.8
115.5
117.4
114.5
113.2
109.4
109.35
114.55
115.4
112.7
111
111.2
110.95
113.4
116.8
119.15
119.9
117.45
109.5
108.2
106.65
108.45
111.8
125.25
130.2
126.4
127.85
119.6
119.7
120.95
117.4
119.45
133.5
134.5
133.4
137.35
136.7
110.5
108.85
109.05
109.5
105.4
105.5
112.75
113.25
110.35
112.15
110.65
108.35
100.5
105.15
109.5
111.7
108
106.8
105.8
102.5
109.6
110.2
114.5
115.55
110.35
100.8
100.95
103.5
106.1
104.8
111.1
123.65
120.75
114.75
111.9
110.6
114
111.85
116.1
118.15
128.65
128.25
130.75
132.55
3
4
4
2
6
7
4
4
5
5
4
5
9
4
5
4
5
4
5
8
4
7
5
4
7
9
7
3
2
7
14
7
6
13
8
9
7
6
3
15
6
5
7
4
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR4
NR7
NR7

#########################
149.6
146.7
145
144.55
145.5
148.5
146.9
151.25
147.7
148.65
143.65
143.25
139.35
142.15
139
134.8
133.15
142.35
143.8
134.7
125.35
122.9
127.45
127.1
129.3
132.55
135.95
137.45
124.35
122.4
123.9
123.95
122.35
120.6
116.7
112.85
123
124.85
131.75
134
132.85
138.8
141.4
143.9
137.75
141.35
138.75
141.2
141.8
144.1
143.15
140.9
140.35
143.1
135
136
135.95
135.8
133.3
131.2
125.8
122.4
129.7
121.6
116.6
118.85
121.1
122.3
125.2
125.2
131.6
114.1
114.1
112.6
110.6
110.6
114.05
114.7
111.2
105.6
110.3
117.3
122.2
125
126.25
134.05
135
139.8
12
5
6
3
4
4
4
10
7
6
9
7
3
6
6
4
7
20
14
13
9
4
6
5
4
7
4
23
10
10
13
13
8
6
6
7
13
8
10
9
7
5
6
4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR7
#########################
#########################
#########################
144.9
146.45
148.3
147.95
144.3
144.7
163.8
164.65
159.25
157.9
161.4
161.7
156.45
151.4
150.9
152.9
151.4
147.8
151.65
154.3
154.5
153.8
153.1
155.45
152.35
153.4
154.7
156.45
158.25
154.9
150
140.45
139.7
140.45
141.2
138.8
141.6
145.5
153.5
152.3
153.25
153.2
154.3
150.25
144.4
145.45
147.65
145.95
144.75
147
149.25
148.05
149.5
150.3
149.35
147.25
148.4
150.8
150.7
151.15
148.45
144
4
7
8
7
6
3
18
11
7
5
8
7
6
7
5
5
5
3
5
5
6
4
3
6
5
5
4
6
7
6
6
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR4
Close Price
61.65
61.35
63.4
64.1
63.55
65.05
65.5
64.2
64.55
68.15
66.6
65.05
61.7
56.7
54.9
54
52.25
51.05
55.3
57.05
63.45
64.45
62.65
63
65.85
64.5
73.2
75.4
77.85
78
83.2
82.1
86.1
97.75
94.5
95.6
93.05
100.35
96.95
105.05
110.3
112.75
112.7
Max Pain
111.95
109.75
110.3
111.1
105.75
111.85
114.8
113.95
113.6
112.9
111.25
109.8
105.95
108.3
114.1
112.7
110.4
109.9
106.4
110.3
110.3
116.3
117.95
116.5
111.05
103.95
106.7
105.5
106.9
111.15
124.05
126.55
124.4
119.55
113.4
117.35
114.75
115.75
118.55
132.6
130.95
131.1
134.1
135.7
145.2
142.45
140.3
142.25
143.9
146.4
145.95
142.95
146.7
145.35
141.05
137.2
138.1
137.3
134.55
131.75
126.8
139.6
131.3
123.85
121.05
121.15
124.8
124.1
126.35
131.95
133.55
118.6
119.95
120.5
114.6
121.15
116.7
116.45
111.9
111.25
121.15
123.2
130.45
126.15
131.15
135.9
139.5
141.75
143.85
141.3
145.8
142.9
143.35
143.25
160.7
156.3
155.25
154.85
160.75
154.95
151.3
146.85
148.85
151.35
147.2
146.65
150.5
153.3
150.7
150.55
151.95
150.15
148
152.2
152.7
155.1
153.05
148.9
145
150
150
150
150
150
150
150
150
150
150
150
Date
High Price
2,098
2,148
2,157
2,097
2,084
2,071
2,066
2,029
2,050
2,097
2,158
2,194
2,270
2,313
2,360
2,343
2,343
2,335
2,309
2,293
2,327
2,293
2,233
2,264
2,273
2,327
2,323
2,315
2,319
2,319
2,393
2,439
2,435
2,472
2,429
2,402
2,355
2,198
2,183
2,162
2,139
2,120
2,089
Low Price
2,066
2,076
2,091
2,057
2,042
2,029
1,980
1,976
2,008
2,020
2,063
2,140
2,195
2,235
2,306
2,266
2,294
2,277
2,262
2,225
2,265
2,206
2,183
2,219
2,232
2,244
2,284
2,291
2,268
2,266
2,305
2,372
2,388
2,403
2,354
2,346
2,153
2,127
2,147
2,123
2,098
2,079
2,042
Diff
32
72
66
40
42
43
86
53
42
77
96
54
75
78
54
77
49
57
47
67
62
87
50
45
41
83
39
24
51
52
88
67
47
70
75
57
202
71
37
39
41
41
47
NR4
#REF!
#REF!
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR7

2,082
2,084
2,044
2,067
2,075
2,047
2,026
2,029
2,036
2,059
2,074
2,075
2,052
2,020
2,009
1,987
1,950
1,926
1,930
1,957
2,021
2,029
1,976
1,923
1,928
1,882
1,913
1,924
1,928
1,920
1,917
1,860
1,839
1,831
1,829
1,835
1,870
1,827
1,816
1,823
1,770
1,774
1,720
1,723
2,040
2,021
2,012
2,007
2,015
2,001
1,982
1,971
1,985
2,031
1,992
2,037
2,029
1,987
1,966
1,930
1,901
1,892
1,901
1,930
1,955
1,982
1,893
1,873
1,888
1,850
1,881
1,865
1,900
1,881
1,868
1,798
1,790
1,791
1,799
1,806
1,833
1,786
1,789
1,752
1,733
1,718
1,690
1,665
42
63
32
61
60
46
44
58
51
28
82
38
23
32
43
57
48
34
29
27
66
47
83
51
39
32
32
58
28
39
49
63
49
40
30
29
37
41
27
72
37
56
30
58
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4

#########################
#########################
#########################
#########################
1,709
1,694
1,676
1,729
1,718
1,670
1,627
1,643
1,614
1,568
1,562
1,651
1,572
1,587
1,585
1,542
1,512
1,525
1,526
1,540
1,535
1,512
1,645
1,648
1,695
1,695
1,708
1,686
1,705
1,660
1,678
1,818
1,845
1,714
1,654
1,702
1,698
1,689
1,628
1,648
1,665
1678
1645
1679.5
1,665
1,656
1,633
1,636
1,650
1,575
1,575
1,608
1,553
1,521
1,489
1,523
1,512
1,542
1,545
1,502
1,453
1,473
1,470
1,510
1,461
1,456
1,533
1,597
1,621
1,602
1,646
1,631
1,635
1,631
1,637
1,743
1,692
1,643
1,596
1,640
1,675
1,627
1,597
1,614
1,625
1630
1620.05
1597.5
44
38
43
93
68
95
52
35
61
47
73
128
60
45
40
41
59
52
56
30
74
56
112
51
74
93
62
55
70
29
41
75
153
71
58
62
23
62
31
34
40
48
25
82
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7

1617.8
1639.55
1671.9
1669
1693.5
1634.8
1671.9
1695
1691.9
1734.9
1744.9
1740
1573.85
1608
1631
1643.65
1611.1
1600
1627
1662
1660
1685
1707.65
1700
44
32
41
25 NR4
82
35
45
33 NR4
32 NR4
50
37
40
Close Price Max Pain

2090.6
2140.45
2104.6
2067.6
2056.7
2033.7
1988.25
2023.15
2042.35
2081.8
2146.3
2183.1
2245.15
2299.65
2327.1
2287.5
2334.55
2287.95
2273.55
2264.3
2299.45
2213.8
2226.1
2256.8
2254.7
2290.95
2293.6
2305.7
2277.7
2293.05
2382.75
2419.35
2424.85
2411.8
2360.7
2363
2177.6
2151.2
2162.1
2129.8
2106.3
2088.55
2046.75
2069.85
2028.2
2031.75
2048.8
2024.15
2011.55
1997.5
2006.05
2018.8
2045.85
2065.8
2043.6
2045.8
1997.55
1989.1
1948.45
1907.8
1900.05
1912.5
1953.8
2015.6
1989.9
1898.75
1899.95
1894.45
1873.2
1894.65
1876.3
1911.35
1893.4
1912.3
1827.65
1806.7
1824.25
1811.3
1824.7
1860.95
1801.25
1798.15
1765.25
1740.05
1723.3
1708.4
1683.2
1680.6
1682.25
1641.4
1716.1
1664.15
1605.35
1619.95
1624.4
1570.6
1530.5
1554.05
1548
1564.75
1559.1
1557.25
1520
1497.85
1487.8
1518.95
1516.35
1475.65
1494.2
1638.15
1634.55
1633.5
1690.05
1658.4
1661.1
1646.35
1633.65
1673.65
1807.75
1747.55
1654.65
1644.95
1692.65
1676.1
1640.7
1614.9
1643.35
1660.2
1650.65
1633.05
1607.55
Min
Max
23
202
1609
1632.95
1652.8
1657.2
1622.8
1621.3
1664.6
1671.55
1675.25
1716.55
1718.3
1720.95
1650
1650
1650
1650
1650
1650
1650
1650
1650
1650
1700
Date
High Price
819
818
834
838
842
855
861
855
857
863
869
844
839
830
833
821
823
805
786
791
797
799
778
782
794
796
784
785
780
800
810
810
785
795
806
827
825
799
797
807
816
825
836
Low Price
806
805
819
827
824
840
840
844
840
835
838
831
812
813
805
804
802
780
764
774
778
771
764
768
778
771
772
764
765
773
785
769
773
778
786
808
790
788
777
783
795
802
820
Diff
13
13
15
12
17
15
21
11
16
28
31
13
27
16
28
17
21
25
22
17
18
28
14
15
16
25
12
21
15
27
25
40
13
16
20
19
35
10
20
24
21
23
16
NR4
#REF!
#REF!
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7

833
832
821
815
826
809
821
844
845
855
840
834
816
795
833
847
850
846
836
805
800
804
804
802
796
792
798
793
820
828
838
833
818
810
796
820
814
837
873
888
892
863
871
885
822
815
809
812
799
796
802
816
823
829
825
814
780
779
801
826
833
830
802
785
779
781
788
781
782
775
782
781
796
811
817
815
795
784
779
795
801
814
846
856
869
849
847
866
11
17
11
3
27
13
19
28
21
26
15
21
36
16
32
21
16
16
34
20
21
24
16
21
14
16
15
12
24
17
20
18
23
27
18
25
13
23
27
32
23
15
23
18
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7

#########################
873
882
880
873
896
900
904
918
920
928
915
925
917
912
904
899
892
880
883
872
873
864
882
872
873
860
868
867
834
831
835
809
825
831
825
819
853
860
890
892
865
870
874
893
858
867
839
859
870
886
883
903
909
913
899
907
895
877
885
883
854
843
845
850
856
830
831
857
840
835
847
817
808
805
780
774
809
808
800
764
813
828
853
828
833
851
842
866
15
15
41
14
26
14
21
15
11
15
16
18
22
35
18
16
38
37
38
22
17
34
51
15
32
25
21
50
26
26
55
34
16
23
25
55
41
32
37
63
32
19
32
27
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7
#########################
#########################
#########################
893
901
884
888
864
875
896
901
881
885
875
850
855
845
830
849
859.7
852.4
854.7
867.65
862.8
868
875
898.65
888
908
915.5
910.95
909.2
911
874
871
867
854
852
857
881
871
865
868
842
841
837
819
818
823
838
836
839.2
837.5
848.05
854.3
863.2
864
864.65
881.6
896.15
897.5
887.65
881.35
19
30
17
34
12
18
15
30
16
17
33
9
18
26
12
26
22
16
16
30
15
14
12
35
23
26
19
13
22
30
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR7
NR7
Close Price Max Pain

810.4
812.6
826.35
835.25
836.5
851.3
844.5
847.85
845
860.05
843.65
834.3
825
822.7
812.6
810.6
809.25
783.35
772.9
778.75
793.9
776.55
767.55
780.1
789.4
776.95
779.4
771.1
775.35
793.6
804.95
773.7
781.6
789.75
803.7
819.65
792.4
792.65
788.2
802.9
800.5
821.6
828.15
829.65
818.1
812.95
814.1
803
798.15
819
840.65
835.5
831.15
828.6
818.75
784.45
786.45
828.3
843.4
847.9
836.8
806.3
787.9
780.2
802
792
783.6
789.35
785.6
790.8
789.8
814.65
825.55
823.4
831.7
798
792.85
792.65
803.8
803.6
830
862.6
885.7
871.85
850.85
861.65
880.35
866.95
874.8
856
870.05
889.95
896.85
900.6
914.95
917.25
923.7
909.05
909.55
909.35
890.75
890.15
885.7
857.35
872.05
850
857.35
861.55
841.05
872.45
865.65
845.65
852.9
865
826.7
820.25
825.35
783.6
806.1
819.5
822.6
803.25
811.8
845.25
853.85
886.75
831
849.35
862.55
868
890.35
887.75
875.4
873
861.75
858.15
871.95
890.6
881.9
874.35
874.6
849.05
838.25
839.9
822.4
821.45
846.95
854.4
844.05
844.95
860.9
860
863.35
870.3
867.8
880.35
905.65
913.2
904.2
896.75
884.5
Min
Max
840
840
860
860
860
880
880
880
880
880
880
3
63
Date
High Price
1,378.00
1,383.35
1,408.75
1,414.95
1,406.70
1,418.00
1,427.70
1,401.90
1,378.00
1,365.00
1,364.00
1,336.40
1,336.65
1,321.00
1,339.00
1,327.40
1,334.45
1,305.00
1,311.20
1,318.50
1,320.00
1,316.00
1,270.00
1,249.35
1,238.00
1,239.80
1,242.85
1,254.90
1,277.00
1,311.35
1,369.00
1,450.00
1,436.90
1,484.00
1,455.10
1,520.00
1,499.90
1,486.00
1,501.00
1,528.75
Low Price
1,318.85
1,347.05
1,374.70
1,390.00
1,383.50
1,402.40
1,391.75
1,378.00
1,336.05
1,299.00
1,317.00
1,299.00
1,281.40
1,290.95
1,282.00
1,292.50
1,300.05
1,287.10
1,277.05
1,296.00
1,293.10
1,271.20
1,240.10
1,217.20
1,198.00
1,198.80
1,200.00
1,231.00
1,234.50
1,254.00
1,282.75
1,366.15
1,355.00
1,434.20
1,413.15
1,453.00
1,467.10
1,460.25
1,458.00
1,483.95
Diff
59
36
34
25
23
16
36
24
42
66
47
37
55
30
57
35
34
18
34
23
27
45
30
32
40
41
43
24
43
57
86
84
82
50
42
67
33
26
43
45
NR4
#REF!
#REF!
NR4
NR4
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR7
NR7

1,513.00
1,471.85
1,507.00
1,514.05
1,488.00
1,474.70
1,478.35
1,498.00
1,471.90
1,514.95
1,540.00
1,540.95
1,549.90
1,545.00
1,531.00
1,502.85
1,481.75
1,488.00
1,483.70
1,469.00
1,464.40
1,438.65
1,438.00
1,444.00
1,399.40
1,427.80
1,421.95
1,389.35
1,345.00
1,314.00
1,292.20
1,310.40
1,321.05
1,314.70
1,289.50
1,266.00
1,269.45
1,258.80
1,254.00
1,264.20
1,285.00
1,467.00
1,445.00
1,459.10
1,470.75
1,447.60
1,446.00
1,461.30
1,446.10
1,445.10
1,468.00
1,501.45
1,515.00
1,524.55
1,515.00
1,498.10
1,447.40
1,435.55
1,445.00
1,458.05
1,443.50
1,418.15
1,411.00
1,410.00
1,387.00
1,362.10
1,368.25
1,369.10
1,348.20
1,312.85
1,266.55
1,257.40
1,281.80
1,269.05
1,284.00
1,267.00
1,232.00
1,223.95
1,234.35
1,207.90
1,236.10
1,263.70
46
27
48
43
40
29
17
52
27
47
39
26
25
30
33
55
46
43
26
26
46
28
28
57
37
60
53
41
32
47
35
29
52
31
23
34
46
24
46
28
21
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR7

1,332.00
1,353.90
1,354.90
1,302.05
1,293.00
1,301.40
1,279.00
1,277.30
1,281.50
1,299.90
1,298.50
1,314.95
1,270.00
1,236.00
1,247.60
1,253.00
1,210.80
1,219.80
1,172.85
1,144.80
1,146.85
1,120.85
1,132.60
1,089.00
1,092.90
1,112.50
1,129.00
1,110.00
1,092.40
1,089.80
1,099.90
1,159.00
1,162.50
1,114.00
1,040.00
1,007.25
1,067.80
1,010.00
990.85
994.35
919.95
1,287.50
1,320.05
1,304.65
1,271.10
1,259.10
1,269.00
1,246.00
1,260.00
1,249.85
1,277.25
1,271.00
1,282.45
1,226.05
1,177.65
1,158.10
1,185.00
1,178.45
1,197.05
1,120.00
1,112.00
1,094.35
1,092.45
1,087.00
1,015.55
1,025.10
1,080.00
1,073.65
1,080.25
1,055.80
1,057.10
1,051.15
1,049.10
1,121.50
1,040.00
978.05
943.00
958.70
950.00
953.25
929.35
871.00
45
34
50
31
34
32
33
17
32
23
28
33
44
58
90
68
32
23
53
33
53
28
46
73
68
33
55
30
37
33
49
110
41
74
62
64
109
60
38
65
49
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7

########################
########################
########################
########################
########################
########################
854.00
867.50
891.10
873.50
874.25
817.00
934.95
962.95
1,025.70
1,043.00
1,041.00
1,073.00
1,108.00
1,079.00
1,086.00
1,173.00
1,164.00
1,085.00
1,053.00
784.00
816.00
818.65
834.65
771.35
763.40
853.65
910.55
977.00
970.00
1,004.00
1,000.00
1,052.00
1,043.00
1,048.00
1,133.00
1,052.00
1,023.00
1,013.00
70
52
72
39
103
54
81
52
49
73
37
73
56
36
38
40
112
62
40
NR4
NR4
NR4
NR4
NR7
NR4
NR7
NR4
Total Traded Quantity

2718726
1465609
1559831
1612611
1094407
1180690
1748010
1019709
1617577
3616843
3300282
2334020
2295319
1528633
1725824
1335988
1456068
1330234
1365512
981343
1146904
1692725
1283541
1296810
972884
1498099
2009353
1942836
1582245
1537940
2397572
1837309
2260176
2650579
1468130
3878351
2097993
1312357
1802189
2155118
NR4
#REF!
#REF!
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR7
1865295
1347820
1471434
973101
3121520
1542367
72080
2046780
1268386
1673519
1157474
1225573
1421937
891427
886069
3525797
2270834
1015964
1267727
996802
3945835
1387998
1127820
1296263
2105036
1443651
3391798
1420349
2141850
3351339
1855729
1829058
1829771
1443006
1526759
1867986
2313560
1772954
3422320
2660504
2313221
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR7
NR7
1450191
1064799
1136605
1273407
1899430
1157188
2156047
922854
1068378
918658
1057439
1089998
1898626
3588844
5709681
3728446
1289256
1090274
2957729
4295865
2421796
1718406
2915429
4999833
5143545
3136469
2996624
2611133
3235222
2184469
1973373
2845463
2480549
3241523
2252434
3434676
3494670
3137771
3060736
3979027
3300090
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR7
NR7
10230689
6933374
17044016
4568669 NR4
5918003
5901052
14726518
9693023
8156706
6201511 NR4
Date
High Price
1,409.90
1,391.25
1,398.80
1,440.95
1,468.80
1,508.95
1,518.25
1,521.50
1,512.00
1,531.80
1,532.30
1,521.60
1,517.50
1,479.30
1,455.00
1,413.50
1,420.85
1,373.90
1,371.20
1,404.90
1,432.00
1,427.45
1,386.10
1,371.95
1,348.00
1,364.45
1,360.00
1,387.00
1,382.00
1,390.70
1,430.00
1,447.60
1,484.85
1,539.00
1,533.10
1,528.00
1,545.75
1,547.00
1,540.00
1,561.00
Low Price
1,368.10
1,360.00
1,358.05
1,405.00
1,431.65
1,460.35
1,456.25
1,487.20
1,483.90
1,478.20
1,498.90
1,477.95
1,462.00
1,411.00
1,387.00
1,385.10
1,361.20
1,333.50
1,339.35
1,370.00
1,395.00
1,366.65
1,353.15
1,341.50
1,320.00
1,313.00
1,321.00
1,352.85
1,353.20
1,342.20
1,375.80
1,408.00
1,420.45
1,478.15
1,489.05
1,501.00
1,505.20
1,521.10
1,481.05
1,501.00
Diff
42
31
41
36
37
49
62
34
28
54
33
44
56
68
68
28
60
40
32
35
37
61
33
30
28
51
39
34
29
49
54
40
64
61
44
27
41
26
59
60
NR4
#REF!
#REF!
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR7

1,584.00
1,574.75
1,585.00
1,583.95
1,575.00
1,575.00
1,570.00
1,563.00
1,529.35
1,583.95
1,604.90
1,630.75
1,642.60
1,626.00
1,652.00
1,502.55
1,467.85
1,473.95
1,478.20
1,453.95
1,453.70
1,422.85
1,403.35
1,432.00
1,425.80
1,444.95
1,439.80
1,431.50
1,420.00
1,409.85
1,406.00
1,445.00
1,459.75
1,464.00
1,440.00
1,417.80
1,412.90
1,393.95
1,386.65
1,394.60
1,372.20
1,531.70
1,548.10
1,560.00
1,542.75
1,540.00
1,550.25
1,554.60
1,512.15
1,501.85
1,526.00
1,567.95
1,580.65
1,612.50
1,590.80
1,500.10
1,405.00
1,421.00
1,442.00
1,443.55
1,435.00
1,418.00
1,398.00
1,375.25
1,388.45
1,396.00
1,407.60
1,407.10
1,400.00
1,389.00
1,385.00
1,383.00
1,406.60
1,427.00
1,431.00
1,422.30
1,386.00
1,380.00
1,345.00
1,340.55
1,338.00
1,335.00
52
27
25
41
35
25
15
51
28
58
37
50
30
35
152
98
47
32
35
19
36
25
28
44
30
37
33
32
31
25
23
38
33
33
18
32
33
49
46
57
37
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4

1,410.00
1,457.00
1,449.70
1,417.80
1,431.00
1,430.00
1,412.80
1,432.70
1,439.70
980.00
999.00
1,010.90
986.30
986.80
988.75
989.55
987.80
922.75
901.00
869.35
873.50
861.20
862.95
854.50
864.90
851.95
837.70
809.70
793.90
788.00
806.40
811.60
809.90
795.00
759.00
745.00
770.95
730.95
742.95
759.40
740.00
1,371.00
1,407.00
1,420.00
1,388.00
1,391.40
1,403.60
1,387.00
1,409.75
1,406.25
957.50
960.50
992.00
959.05
960.00
968.25
965.75
899.55
887.80
859.35
850.10
843.10
836.00
845.25
835.00
828.00
826.65
810.10
782.70
771.30
777.45
782.00
780.00
790.40
755.05
708.35
716.00
705.00
697.85
721.15
735.00
697.50
39
50
30
30
40
26
26
23
33
23
39
19
27
27
21
24
88
35
42
19
30
25
18
20
37
25
28
27
23
11
24
32
20
40
51
29
66
33
22
24
43
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4

########################
########################
########################
########################
########################
########################
715.00
733.30
733.00
734.00
736.95
713.25
730.00
761.40
810.65
832.00
830.00
839.00
863.00
834.00
845.00
899.00
887.00
850.00
833.00
677.15
714.80
711.25
724.00
691.05
687.40
717.00
729.00
770.00
795.00
808.00
811.00
825.00
815.00
819.00
857.00
833.00
807.00
804.00
38
19
22
10
46
26
13
32
41
37
22
28
38
19
26
42
54
43
29
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
Total Traded Quantity NR4

1854319
#REF!
1119940
#REF!
1602826
1508184
1774421
2231165
3859143
2899610
1641792 NR4
2348815
1863442
1443680 NR4
2370597
1878229
1468486
1275525 NR4
1268183 NR4
1246715 NR4
1737880
1208454 NR4
1134712 NR4
2004398
1587929
1454570
1211262 NR4
1658276
1817348
1631716
823634 NR4
1017924
1222189
1161619
1526346
1648919
1564431
1770553
1247078 NR4
737109 NR4
1229960
1837368
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
1462399
874922
1272810
918862
765105
979892
55697
1115099
963395
1561533
2050595
1528877
1379145
1074523
7058493
4175838
2901565
1105751
1348553
995456
1552661
1596474
1153331
1937113
1442166
1473998
1475944
1177211
1686183
1611647
1107577
1246711
1200770
1116341
964128
1577433
1508363
1375215
1567349
1764304
2717814
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
1599187
1430911
910356
993580
1320115
783177
1025006
890897
1053051
1749118
2013929
1548320
1710116
2045430
1454609
1248204
8068663
6204712
5879716
3531976
2471364
2641128
3415265
2595528
2110261
1544466
2309851
2725947
3788051
2323716
3114290
3824258
1778283
3814506
2798205
3651970
3768319
4050721
3693646
2151082
4003915
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR7
4106953
4797275
3137510 NR4
2267181 NR4
2607728
3541615
3092152
3425095
4794990
3208886
Date
High Price
1,067.05
1,069.85
1,098.60
1,110.00
1,122.20
1,142.80
1,151.40
1,137.80
1,114.70
1,116.00
1,102.90
1,055.70
1,071.90
1,034.75
1,059.25
1,049.00
1,048.65
1,027.00
1,056.35
1,060.00
1,054.05
1,062.75
1,023.00
1,008.80
1,005.10
1,019.75
1,007.30
1,049.00
1,050.90
1,068.90
1,085.00
1,111.55
1,127.20
1,159.70
1,164.90
1,188.00
1,188.80
1,160.00
1,172.00
1,187.00
Low Price
1,047.55
1,046.70
1,066.35
1,096.00
1,098.00
1,119.20
1,127.00
1,115.00
1,082.70
1,060.00
1,056.00
1,035.45
1,021.10
996.55
1,011.15
1,017.50
1,008.85
1,002.15
1,006.10
1,038.50
1,039.15
1,025.30
1,002.60
985.00
987.30
983.20
981.70
1,024.25
1,026.30
1,031.50
1,044.40
1,081.10
1,082.00
1,116.45
1,124.65
1,162.00
1,125.00
1,133.50
1,142.10
1,160.00
Diff
20
23
32
14
24
24
24
23
32
56
47
20
51
38
48
32
40
25
50
22
15
37
20
24
18
37
26
25
25
37
41
30
45
43
40
26
64
27
30
27
NR4
#REF!
#REF!
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR7

1,170.00
1,149.00
1,172.00
1,175.80
1,165.15
1,169.90
1,172.00
1,176.50
1,166.55
1,198.80
1,219.00
1,236.90
1,234.40
1,236.20
1,227.00
1,206.40
1,210.70
1,225.00
1,238.40
1,232.50
1,197.45
1,188.80
1,158.00
1,166.15
1,144.75
1,162.80
1,157.80
1,157.80
1,112.95
1,089.00
1,083.40
1,104.45
1,105.85
1,099.45
1,091.00
1,068.00
1,050.00
1,054.00
1,056.50
1,046.80
1,044.00
1,121.90
1,109.25
1,142.00
1,145.60
1,143.80
1,150.35
1,161.00
1,145.25
1,141.90
1,152.00
1,184.80
1,203.05
1,203.60
1,202.20
1,204.45
1,162.25
1,177.70
1,194.80
1,219.90
1,208.10
1,172.25
1,148.00
1,134.65
1,134.70
1,120.00
1,123.05
1,138.70
1,109.10
1,073.30
1,068.80
1,066.00
1,075.00
1,080.10
1,085.05
1,078.00
1,036.70
1,026.15
1,029.25
1,028.15
1,021.30
1,025.20
48
40
30
30
21
20
11
31
25
47
34
34
31
34
23
44
33
30
19
24
25
41
23
31
25
40
19
49
40
20
17
29
26
14
13
31
24
25
28
26
19
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR7
NR4

1,076.15
1,073.85
1,084.00
1,071.70
1,069.80
1,077.00
1,038.90
1,042.00
1,050.00
1,073.65
1,068.50
1,064.40
1,036.00
1,011.65
991.55
988.70
977.45
994.15
972.00
951.95
951.70
940.90
944.35
925.00
927.00
919.85
909.50
896.00
879.70
884.25
891.35
897.65
913.95
896.40
861.60
834.85
880.05
835.55
866.00
858.25
824.00
1,044.00
1,059.00
1,068.65
1,056.20
1,046.20
1,049.05
1,021.10
1,025.60
1,035.00
1,049.95
1,051.50
1,050.60
997.10
968.15
953.40
954.30
956.40
982.75
942.75
927.85
919.35
923.10
923.00
892.10
892.00
884.20
867.85
862.60
860.50
862.25
861.60
851.10
886.55
856.00
810.00
788.90
803.75
802.00
821.40
821.10
800.00
32
15
15
16
24
28
18
16
15
24
17
14
39
44
38
34
21
11
29
24
32
18
21
33
35
36
42
33
19
22
30
47
27
40
52
46
76
34
45
37
24
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR7

########################
########################
########################
########################
########################
########################
808.65
818.00
827.40
832.70
834.00
822.35
907.55
963.80
982.00
978.00
959.00
960.00
989.00
975.00
976.00
1,064.00
1,036.00
974.00
959.00
756.90
792.60
796.50
809.10
776.55
780.00
864.40
901.70
961.05
948.00
940.00
932.00
951.00
954.00
962.00
1,026.00
960.00
933.00
932.00
52
25
31
24
57
42
43
62
21
30
19
28
38
21
14
38
76
41
27
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR7
NR4

3467369
#REF!
2995487
#REF!
3827320
3635189
2489549 NR4
2870182
2962302
2434348 NR4
2677154
5977033
7092971
4284502
6324299
3427365 NR4
6556904
3701590
2727756 NR4
2711239 NR4
5580113
2076153 NR4
1545246 NR4
2575077
3430213
5239768
2200987 NR4
3800216
4126184
5487039
2027922 NR4
3806541
5760292
4869110
3815721
3606757 NR4
4083221
6213700
7067070
2201586 NR4
2970462
2773309
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
NR7
NR7
3968809
2474193
2927310
2384092
1576896
1943972
81459
1906192
2072439
3595169
3009616
2805363
2740521
2496559
2647409
3356824
2564909
2488660
2721120
2077135
4345037
3307527
2472035
2328285
2721373
1869634
2386724
3058713
5804856
3267553
2667676
3570927
2646935
1902375
1397823
4753353
4102600
4013007
5243037
4030180
6299890
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
4841181
2145376
2880432
3368586
2941219
2891706
3520415
3865335
2165606
2173086
1997794
1820035
6406471
6001926
7418550
5418508
2667063
3611287
4640390
5372067
4507081
3100622
4250430
7774893
5375195
5903506
2502783
4365114
4482529
4342180
5716285
4181158
4422779
6308775
5935284
6715926
11576907
7609849
7856372
6577322
7258388
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR7
7925269
5517399 NR4
14797397
4595731 NR4
5728127
5707817
8891632
10496341
7047652
3640374 NR4
NR7
NR7
NR7
Date
High Price
782.50
782.15
785.80
780.00
786.35
816.00
835.90
838.55
820.90
820.00
831.50
816.00
814.85
795.85
812.75
806.10
818.90
827.50
830.00
835.40
827.50
817.25
808.45
789.90
778.95
775.00
788.00
782.00
772.80
790.00
807.30
817.20
821.00
839.00
844.80
885.40
879.10
874.50
870.55
870.90
Low Price
756.00
768.40
768.85
766.35
767.15
786.35
813.25
819.10
805.20
797.75
812.80
806.00
779.65
776.95
778.05
789.60
801.20
804.10
805.20
817.95
812.60
803.05
789.15
763.10
756.75
750.10
755.25
759.20
761.80
766.10
772.40
785.55
795.00
816.95
823.65
838.55
857.70
858.00
843.65
845.65
Diff
27
14
17
14
19
30
23
19
16
22
19
10
35
19
35
17
18
23
25
17
15
14
19
27
22
25
33
23
11
24
35
32
26
22
21
47
21
17
27
25
NR4
#REF!
#REF!
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR4
NR7

862.00
861.35
860.80
895.00
900.85
882.15
880.00
876.80
873.00
915.95
917.50
908.00
916.70
908.80
904.00
913.80
910.15
931.40
929.90
923.40
929.00
924.00
898.65
876.80
855.00
859.50
856.35
864.05
851.80
830.40
816.55
838.00
855.05
847.00
844.70
834.00
824.15
829.00
834.90
824.35
843.20
845.20
845.50
841.30
852.00
876.30
863.10
869.35
859.60
855.25
875.00
903.70
898.30
895.00
890.10
894.10
892.15
899.35
898.65
913.15
900.70
905.10
883.65
867.05
852.00
839.05
833.15
833.35
835.80
826.40
816.25
804.30
820.00
831.00
831.15
828.10
812.00
801.30
809.95
810.10
810.00
809.05
17
16
20
43
25
19
11
17
18
41
14
10
22
19
10
22
11
33
17
23
24
40
32
25
16
26
23
28
25
14
12
18
24
16
17
22
23
19
25
14
34
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR7

886.50
891.00
893.00
871.60
867.70
859.65
846.85
832.00
834.15
856.70
859.55
853.60
831.80
829.05
835.00
832.00
833.70
838.45
818.70
816.00
813.95
816.80
821.00
816.00
825.00
827.30
817.00
807.55
759.70
751.50
783.15
794.60
799.30
780.30
740.65
740.70
759.45
748.85
747.90
749.80
735.00
839.00
861.00
872.25
850.00
849.80
848.15
818.00
826.00
822.40
834.00
836.95
841.10
805.00
803.25
815.20
789.50
795.85
819.05
799.50
797.25
795.30
803.00
801.55
794.60
805.00
798.40
787.20
734.85
723.00
729.70
745.00
755.45
775.55
731.00
712.20
710.55
734.00
727.20
720.10
735.45
666.75
48
30
21
22
18
12
29
6
12
23
23
13
27
26
20
43
38
19
19
19
19
14
19
21
20
29
30
73
37
22
38
39
24
49
28
30
25
22
28
14
68
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7
NR7
NR7
NR7
NR4
NR4
NR4
NR7
NR4
NR7

########################
########################
########################
########################
########################
########################
########################
676.05
702.80
733.25
745.00
745.00
712.40
774.90
768.00
816.80
817.00
825.00
814.00
828.00
809.00
809.00
844.00
843.00
796.00
797.00
792.00
632.20
658.20
698.50
723.10
695.35
685.40
726.70
730.00
776.00
788.00
794.00
797.00
796.00
796.00
780.00
823.00
784.00
770.00
765.00
785.00
44
45
35
22
50
27
48
38
41
29
31
17
32
13
29
21
59
26
32
7
NR4
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7

3069695
#REF!
2996969
#REF!
3283252
1724891 NR4
1172991 NR4
2909910
4448888
2338597
1187124 NR4
3594813
3180451
1361589
3612409
4001852
3606383
2652295 NR4
3742041
3355398
3393019
1514565 NR4
1303041 NR4
1555063
1416731
2879146
1174876 NR4
1754228
3306254
3921034
3041673
2806499 NR4
2266442 NR4
3284433
3193433
2115449 NR4
1225389 NR4
5182930
2560119
1634522
2710730
2976406
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
2059570
1186405
3260999
3070552
2182837
2659090
76194
1652780
2017078
5682986
4700244
2665794
2658730
3095064
1971551
3458455
2830814
2443669
2347931
3007036
3100217
4387938
1870547
2621881
3011996
3198369
1645663
2583932
2677716
2365088
5578717
3666156
2464128
1752255
2567687
3677976
2841911
2917116
2449730
2554481
4811518
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
5139254
2565358
2166106
1760408
1295767
1960980
3695733
3236206
3114437
3000215
2953316
1580962
3665638
5669579
5614744
6622252
2146242
3677987
6483783
4837186
2109712
1619897
3248187
5920069
4437968
2616340
2561534
5898868
11055713
6720921
5599176
3162116
2636452
5354663
5182645
5240733
6176085
3413023
3793047
2824008
5956827
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR7
13780849
8304579
6360989
4222035
5619080
4033873
3853912
3509710
7012085
4672382
NR4
NR4
NR4
NR4
NR7
NR7
NR7
Date
High Price
629.60
630.30
634.70
637.15
642.95
660.00
659.70
655.70
645.90
653.50
649.90
654.00
643.80
633.45
628.80
614.60
613.35
617.50
631.15
629.00
634.30
631.65
623.40
626.40
628.95
628.10
633.65
642.00
645.85
643.45
665.85
671.85
675.40
702.00
700.00
695.00
692.25
696.85
695.95
694.00
694.00
679.30
689.90
Low Price
616.30
618.00
623.15
629.00
627.15
643.40
650.25
640.10
632.20
615.35
633.80
630.00
624.00
621.00
603.75
602.60
607.55
602.55
606.95
621.00
617.90
619.50
613.45
613.40
617.75
617.40
618.95
631.90
636.10
635.00
642.35
656.80
654.00
674.70
678.80
680.05
683.00
686.50
676.80
682.30
678.65
669.95
672.50
Diff
13
12
12
8
16
17
9
16
14
38
16
24
20
12
25
12
6
15
24
8
16
12
10
13
11
11
15
10
10
8
24
15
21
27
21
15
9
10
19
12
15
9
17
NR4
#REF!
#REF!
NR4
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4

699.50
699.50
704.90
705.00
711.45
694.90
716.00
724.00
722.50
724.00
718.00
712.00
706.45
705.75
717.00
720.80
718.45
727.30
720.70
701.40
693.80
694.40
689.40
693.40
687.00
680.90
673.40
661.00
668.45
669.20
668.00
666.60
658.85
642.55
633.85
646.40
637.65
652.70
673.20
674.00
668.75
654.70
657.45
672.75
686.50
688.20
688.65
701.15
690.80
685.10
691.35
711.00
709.20
712.15
705.05
698.00
694.30
694.30
698.60
706.80
703.85
710.10
697.70
686.55
681.00
678.50
678.00
673.20
671.50
662.20
658.45
653.35
659.30
657.35
655.00
652.85
634.60
630.10
623.75
622.40
620.00
622.35
649.10
664.65
654.30
643.60
645.70
658.50
13
11
16
4
21
10
25
13
13
12
13
14
12
11
18
14
15
17
23
15
13
16
11
20
16
19
15
8
9
12
13
14
24
12
10
24
18
30
24
9
14
11
12
14
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR7

#########################
667.45
673.75
671.90
686.70
697.70
698.05
684.50
680.80
688.50
691.95
687.00
690.00
676.00
666.00
656.25
643.00
635.00
621.80
637.80
634.80
635.45
631.35
614.35
617.50
610.80
624.80
623.65
622.00
588.60
589.90
619.35
603.70
609.15
622.80
600.00
572.00
582.50
600.00
604.35
596.90
576.85
622.90
620.00
641.00
652.75
662.20
656.15
666.05
681.80
684.00
669.95
647.90
656.95
673.15
676.00
681.05
653.50
650.15
638.00
629.65
620.10
606.90
612.40
626.85
615.00
606.50
600.00
600.00
598.65
598.15
608.65
584.90
570.30
566.50
590.00
570.00
588.30
602.55
555.45
528.00
568.00
570.65
582.50
557.05
559.15
584.00
586.75
618.40
15
12
16
21
16
14
15
33
32
19
11
9
23
16
18
13
15
15
25
8
20
25
14
18
12
27
15
37
18
23
29
34
21
20
45
44
15
29
22
40
18
39
33
23
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7
#########################
#########################
650.00
646.00
635.00
649.00
645.00
655.00
690.00
686.00
652.00
644.00
625.00
628.00
621.00
629.00
634.00
631.00
676.00
635.00
633.00
630.00
25
18
14
20
11
24
14
51
19
14
NR4
NR4
NR7
NR4
NR7
NR4

4305182
#REF!
2992450
#REF!
2639395 NR4
2733329
1487746 NR4
2649215
2126146
1723931
1978343
7978609
3859902
4390481
5007115
2834109 NR4
3613147
7381475
6799744
3318601 NR4
4874023
1677193 NR4
1714355
1675904 NR4
2045496
3239980
2163032
3690102
3786126
6266517
3801520
3980942
3435078 NR4
3739237
2305946 NR4
4965038
5965890
6473781
2142186 NR4
2918858
3138068
3075817
3071646
1918365 NR4
2774616
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
2163489
1130840
3478314
219025
2398493
1663419
3543370
2915154
3204963
1460402
2301625
1353028
1976312
2066060
2248802
1676979
1233373
3839364
3083224
1972531
1404081
1890919
1779103
2389056
1592003
2955215
2453913
1787434
3741303
3267727
3111642
2411739
3784511
4474961
2692013
4671608
2619005
6750890
5270670
2459671
2295788
3346565
2397765
2385874
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR7
NR7
1792324
1760048
1784645
2649892
3908713
2127972
2911846
5658497
3415970
3114605
1615108
1853696
3657187
4066814
2339123
3730556
3672771
6706130
5861652
5003962
3399593
4911295
5689114
5115362
3925217
3675598
3575927
7014892
5004610
6431746
7227149
7562673
5174611
3651902
13677093
9266888
10192751
9154229
4878929
4535002
5235450
8311562
4749304
5074709
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR7
3172598 NR4
NR7
Date
High Price
722.75
717.05
719.00
741.75
735.00
736.00
745.95
745.90
741.00
734.00
732.80
724.70
727.05
705.70
694.85
690.00
688.20
669.55
683.00
687.20
700.60
692.55
668.00
662.00
655.50
659.85
651.00
655.80
661.10
688.00
684.20
697.00
691.80
704.85
702.05
722.00
709.80
705.00
705.35
715.00
714.40
704.00
716.95
Low Price
690.90
701.20
705.10
717.00
717.70
724.30
729.60
732.05
716.20
709.20
717.50
711.95
698.15
685.00
648.00
649.60
655.00
651.60
661.40
670.55
683.40
666.70
651.00
651.40
640.05
633.20
631.05
638.50
638.00
645.10
674.00
668.60
672.20
691.00
675.00
693.00
693.00
694.90
675.50
691.95
691.55
686.10
699.00
Diff
NR4
32
#REF!
16
#REF!
14 NR4
25
17
12 NR4
16
14
25
25
15
13 NR4
29
21
47
40
33
18 NR4
22
17 NR4
17
26
17
11 NR4
15
27
20
17
23
43
10 NR4
28
20
14
27
29
17
10 NR4
30
23
23
18 NR4
18
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7

712.00
709.00
704.90
707.80
707.90
706.50
730.00
744.00
744.00
759.90
748.80
740.00
707.00
704.80
691.15
694.80
686.00
690.00
681.00
671.45
673.00
662.90
681.50
681.50
667.00
662.80
657.95
636.00
639.60
643.25
634.70
621.90
606.50
580.05
559.50
571.00
579.00
581.65
578.00
594.20
596.75
585.00
561.90
562.40
686.50
681.40
689.05
700.55
682.45
684.10
702.00
724.30
721.20
731.50
727.65
708.00
685.60
677.80
678.00
679.00
676.05
673.00
643.10
654.15
655.50
652.00
655.00
656.00
647.10
646.00
643.10
621.10
627.45
622.00
615.00
612.05
575.80
539.80
540.90
548.30
561.50
563.40
569.00
572.00
581.00
542.45
535.00
552.00
26
28
16
7
25
22
28
20
23
28
21
32
21
27
13
16
10
17
38
17
18
11
27
26
20
17
15
15
12
21
20
10
31
40
19
23
18
18
9
22
16
43
27
10
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7

#########################
557.00
575.00
575.95
574.95
577.25
596.90
569.60
572.00
570.80
575.90
594.90
623.45
605.00
605.50
598.70
576.05
575.50
566.00
573.65
521.55
507.85
497.30
510.55
518.95
523.95
527.80
526.30
522.00
475.00
452.95
494.15
464.85
475.00
478.95
468.50
457.15
459.00
475.00
478.90
477.75
467.40
506.95
514.00
504.65
540.10
558.65
550.00
563.35
560.10
562.50
555.00
545.90
544.00
555.55
568.65
597.00
583.00
577.35
555.10
561.85
551.45
529.60
510.10
482.05
471.25
485.10
484.05
490.15
500.30
508.40
515.00
475.30
437.55
429.95
442.20
442.00
453.40
463.85
453.30
430.00
436.65
450.35
462.10
455.25
449.55
472.85
475.15
478.05
17
16
26
12
17
34
15
26
27
20
26
26
22
28
44
14
24
36
64
39
37
12
27
29
24
19
11
47
37
23
52
23
22
15
15
27
22
25
17
23
18
34
39
27
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
#########################
#########################
524.00
531.00
540.00
548.00
535.00
535.00
583.00
578.00
543.00
517.00
472.00
505.00
511.00
523.00
514.00
516.00
547.00
524.00
509.00
493.00
52
26
29
25
21
19
36
54
34
24
NR4
NR4
NR4
NR4
NR4
NR7
NR7
NR7

1432588
#REF!
710702
#REF!
521797 NR4
932847
442287 NR4
535348
901798
618189
420520 NR4
1174107
574662
460366
798229
878728
1172272
983368
650903 NR4
769829
1495206
303261 NR4
353881
1715823
955950
498211
628035
1134229
953166
586126 NR4
447396 NR4
873088
509655
880484
581944
1041388
898530
1554551
423743 NR4
317172 NR4
616970
764341
774240
417783 NR4
555461
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
743699
979529
732480
65948
3204521
920219
2047685
1144215
806047
1131140
882864
902946
1101358
769630
1528001
673307
505218
877789
3058503
486516
482456
537261
641486
607365
411206
888646
1056209
962672
931982
1147830
1282056
1052817
1812633
1692649
1720765
2338864
1181981
1701088
981570
1226592
1038468
1507369
1832021
936925
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR7
600285
998483
849359
1271575
894218
1566337
1279897
1642987
1357684
1000382
1219600
1620780
1778339
1847716
1690344
1393491
1672669
1635434
4592696
1896950
1691409
1197158
1264144
1665779
1435787
853420
776557
1598124
2609043
2469460
2716782
1494050
1291955
1285942
1482112
1559016
1034656
2289933
1880929
1438108
1028744
3228974
3713305
2331514
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7
4242133
Date
High Price
2,961.40
2,942.50
2,939.40
2,976.70
3,009.80
2,989.00
2,990.00
2,944.70
2,890.00
2,888.90
2,911.65
2,890.00
2,886.20
2,874.70
2,894.50
2,875.50
2,865.00
2,869.65
2,896.95
2,953.55
2,989.70
2,999.55
2,949.15
2,899.00
2,873.65
2,838.95
2,827.80
2,935.60
2,625.05
2,357.00
2,326.00
2,311.95
2,323.00
2,293.00
2,270.60
2,250.00
2,237.80
2,248.80
2,242.35
2,291.45
Low Price
2,892.00
2,872.15
2,913.25
2,926.25
2,980.00
2,957.25
2,930.00
2,912.00
2,850.10
2,842.90
2,868.05
2,851.00
2,841.10
2,827.55
2,862.00
2,830.00
2,832.65
2,834.00
2,851.20
2,910.75
2,914.85
2,948.00
2,872.05
2,850.00
2,827.25
2,756.25
2,776.25
2,834.90
2,268.70
2,204.00
2,287.00
2,250.00
2,281.30
2,223.55
2,244.40
2,223.15
2,202.50
2,186.00
2,222.20
2,236.00
Diff
69
70
26
50
30
32
60
33
40
46
44
39
45
47
33
46
32
36
46
43
75
52
77
49
46
83
52
101
356
153
39
62
42
69
26
27
35
63
20
55
NR4
#REF!
#REF!
NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR7

2,324.00
2,345.00
2,355.00
2,380.00
2,368.90
2,385.00
2,370.00
2,362.15
2,370.80
2,372.70
2,359.80
2,369.00
2,383.00
2,417.05
2,433.00
2,419.25
2,385.00
2,386.00
2,380.00
2,391.00
2,348.65
2,434.90
2,625.00
2,519.45
2,490.20
2,454.65
2,472.90
2,498.00
2,514.50
2,506.40
2,425.00
2,409.00
2,426.00
2,460.00
2,448.70
2,448.00
2,432.00
2,403.25
2,386.85
2,414.60
2,499.95
2,278.20
2,315.00
2,324.75
2,338.05
2,350.00
2,357.10
2,351.10
2,330.30
2,337.30
2,347.40
2,313.25
2,335.00
2,344.00
2,366.95
2,378.25
2,356.15
2,334.00
2,330.30
2,353.65
2,333.00
2,316.50
2,342.00
2,475.15
2,463.60
2,455.00
2,415.90
2,420.00
2,457.20
2,465.85
2,412.85
2,375.00
2,377.15
2,394.85
2,424.70
2,407.30
2,342.75
2,370.60
2,351.90
2,345.00
2,371.65
2,412.60
46
30
30
42
19
28
19
32
34
25
47
34
39
50
55
63
51
56
26
58
32
93
150
56
35
39
53
41
49
94
50
32
31
35
41
105
61
51
42
43
87
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7

2,507.75
2,473.50
2,463.55
2,451.90
2,475.15
2,483.55
2,494.00
2,514.00
2,520.00
2,563.45
2,905.60
2,790.00
2,770.60
2,758.35
2,817.50
2,865.00
2,894.90
2,917.15
2,927.00
2,945.35
2,953.00
2,944.00
2,973.00
2,991.60
2,995.15
3,020.00
3,025.00
3,012.00
3,002.80
2,978.00
3,020.00
3,094.00
3,094.90
3,039.95
3,026.95
3,021.00
2,994.80
3,036.45
3,019.95
3,049.85
3,080.00
2,424.00
2,441.10
2,400.00
2,392.60
2,420.00
2,438.70
2,460.50
2,481.00
2,493.00
2,509.75
2,750.00
2,728.30
2,681.05
2,731.65
2,738.85
2,803.00
2,822.00
2,890.00
2,880.00
2,901.00
2,902.60
2,910.00
2,931.00
2,928.20
2,956.75
2,981.10
2,996.50
2,951.05
2,951.25
2,940.00
2,971.00
3,008.00
3,042.55
2,967.65
2,950.95
2,982.50
2,922.10
2,964.00
2,982.30
3,008.50
3,031.90
84
32
64
59
55
45
34
33
27
54
156
62
90
27
79
62
73
27
47
44
50
34
42
63
38
39
29
61
52
38
49
86
52
72
76
39
73
72
38
41
48
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR7

########################
########################
########################
########################
########################
########################
3,130.00
3,126.95
3,122.90
3,127.60
3,094.50
3,139.90
3,096.70
3,071.90
3,188.00
3,172.95
3,119.00
3,066.00
3,058.00
3,030.00
3,029.00
3,035.00
3,032.00
3,044.00
3,031.00
3,052.00
3,061.00
3,037.50
3,064.60
3,016.80
3,055.60
2,995.10
3,005.90
3,032.00
3,107.75
3,048.00
3,013.00
2,980.00
2,991.00
3,005.00
2,992.00
2,984.00
3,001.00
2,997.00
78
66
85
63
78
84
102
66
156
65
71
53
78
39
24
43
48
43
34
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4
Total Traded QuantityNR4

1051829
#REF!
1263540
#REF!
896493 NR4
1525685
1714420
770362 NR4
608270 NR4
714257
1341267
1041540
907599
805853 NR4
1497018
1124330
1242510
921286 NR4
629607 NR4
426948 NR4
1543506
927755
1215111
1044434
937495
546620 NR4
464545 NR4
1355082
818952
2127334
12253468
8319997
1787717 NR4
1893643
1653046 NR4
1925161
983745 NR4
1720293
1391198
1120710
1105090 NR4
1172023
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
NR7
1139649
750013
872888
909794
570178
566755
25804
626870
560556
1111647
873969
803969
1094786
707516
780709
637573
461081
415646
529369
645816
792329
2312288
4151906
1464320
634848
938654
827271
536130
744713
740911
519291
698008
340063
535613
729604
850366
770171
917069
723830
695904
1333868
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
1463424
526135
638854
668732
651348
542170
676896
1076421
858177
1963120
6609130
1609280
787692
821881
1634837
2050355
843892
771060
609410
897211
862455
545369
792026
1475916
1086329
1495287
1062848
1253979
812951
720671
949297
1291789
1151401
1510952
657416
1295257
940823
1370727
687358
696443
1065694
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR7
NR4
1791212
2510786
1584820
640630 NR4
783414
1122425
1182134
1683241
2734892
1143210 NR4
NR7
Date
High Price
1,516.00
1,519.90
1,543.00
1,565.50
1,597.60
1,595.65
1,589.55
1,567.95
1,558.70
1,577.00
1,580.40
1,573.65
1,564.50
1,572.65
1,574.40
1,562.10
1,552.00
1,570.00
1,583.40
1,573.70
1,571.20
1,575.00
1,540.10
1,509.35
1,498.90
1,513.00
1,538.90
1,550.10
1,524.50
1,514.00
1,493.45
1,499.00
1,494.90
1,459.80
1,448.00
1,430.55
1,393.45
1,384.70
1,382.00
1,438.80
1,447.25
1,472.40
1,478.85
Low Price
1,498.00
1,491.00
1,508.60
1,536.15
1,559.35
1,574.90
1,556.65
1,548.00
1,548.00
1,543.80
1,560.60
1,554.40
1,540.45
1,539.95
1,553.70
1,532.00
1,528.40
1,536.15
1,541.65
1,551.25
1,541.25
1,531.00
1,501.00
1,484.10
1,475.00
1,477.60
1,501.00
1,520.70
1,478.35
1,448.35
1,457.95
1,431.00
1,427.45
1,425.00
1,424.00
1,398.65
1,365.10
1,365.00
1,365.00
1,373.50
1,407.90
1,420.00
1,457.40
Diff
18
29
34
29
38
21
33
20
11
33
20
19
24
33
21
30
24
34
42
22
30
44
39
25
24
35
38
29
46
66
36
68
67
35
24
32
28
20
17
65
39
52
21
NR4
#REF!
#REF!
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4

1,487.80
1,503.45
1,510.90
1,495.00
1,481.00
1,470.55
1,477.20
1,469.00
1,478.50
1,478.00
1,502.00
1,509.15
1,526.75
1,502.95
1,500.00
1,516.50
1,527.50
1,512.00
1,509.25
1,507.00
1,473.90
1,472.65
1,478.50
1,539.00
1,544.70
1,542.00
1,495.10
1,464.00
1,457.25
1,465.00
1,460.00
1,454.90
1,433.15
1,431.85
1,434.10
1,427.10
1,447.75
1,497.00
1,524.30
1,516.70
1,508.50
1,519.00
1,541.00
1,558.00
1,470.00
1,483.00
1,491.10
1,486.10
1,445.70
1,443.75
1,450.00
1,447.45
1,454.10
1,461.00
1,465.00
1,492.30
1,478.35
1,463.60
1,460.00
1,490.30
1,485.10
1,487.00
1,476.75
1,457.10
1,450.15
1,452.70
1,452.05
1,468.00
1,519.10
1,492.00
1,462.05
1,435.10
1,431.00
1,428.00
1,440.15
1,423.55
1,399.10
1,408.00
1,400.10
1,380.70
1,381.05
1,442.00
1,458.20
1,483.40
1,486.65
1,465.00
1,490.00
1,522.00
18
20
20
9
35
27
27
22
24
17
37
17
48
39
40
26
42
25
33
50
24
20
26
71
26
50
33
29
26
37
20
31
34
24
34
46
67
55
66
33
22
54
51
36
NR4
NR4
NR7
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR4
NR7

#########################
1,535.00
1,521.75
1,526.80
1,570.00
1,624.80
1,647.30
1,666.35
1,684.95
1,692.30
1,759.00
1,758.80
1,780.45
1,792.00
1,810.00
1,798.95
1,794.60
1,804.95
1,831.50
1,834.80
1,849.90
1,877.40
1,881.95
1,890.90
1,856.15
1,841.00
1,844.85
1,858.00
1,830.00
1,807.00
1,789.80
1,743.70
1,797.15
1,838.00
1,878.60
1,878.85
1,946.10
1,970.00
2,050.00
2,069.00
2,067.00
2,078.80
2,069.00
2,025.00
2,016.70
1,500.00
1,495.30
1,498.00
1,520.00
1,579.30
1,599.30
1,617.60
1,645.05
1,644.00
1,700.00
1,728.30
1,743.60
1,745.00
1,766.70
1,750.10
1,757.25
1,775.45
1,789.45
1,790.00
1,816.70
1,840.00
1,864.65
1,813.45
1,783.70
1,808.15
1,809.95
1,802.00
1,755.55
1,755.55
1,730.00
1,701.15
1,695.20
1,784.30
1,814.00
1,830.00
1,828.00
1,878.30
1,930.00
2,017.50
1,986.15
1,993.95
1,981.05
1,975.00
1,981.00
35
26
29
50
46
48
49
40
48
59
31
37
47
43
49
37
30
42
45
33
37
17
77
72
33
35
56
74
51
60
43
102
54
65
49
118
92
120
52
81
85
88
50
36
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR7
NR7
#########################
#########################
2,018.00
1,999.00
1,990.00
1,985.00
1,953.00
1,965.00
1,990.00
1,990.00
1,977.00
1,978.00
1,983.50
1,946.00
1,947.00
1,894.00
1,897.00
1,938.00
1,927.00
1,941.00
1,940.00
1,926.00
35 NR4
53
43
91
56
27 NR4
63
49
37
52
NR7
NR7

1268663
#REF!
1568038
#REF!
1720027
1149755 NR4
1954351
2170751
1110665 NR4
904726 NR4
897248 NR4
1525609
2106199
847494 NR4
1869955
2084068
832302 NR4
1357228
928658
890768
1532831
484406 NR4
565166
479966 NR4
563169
932624
448208 NR4
836177
1023142
1122329
2516030
2695748
1535791
2639502
4277229
1481242 NR4
1692085
3964597
2377038
1984458
2010285
2815163
1820895 NR4
1863559
1130090 NR4
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
NR7
884065
974850
569857
28017
931249
1125050
1782963
1207826
1450100
692752
949216
923472
1531981
793306
1011932
700127
726019
1204173
964934
1548806
652660
864338
1270226
1775422
1680215
1102734
2402977
1575671
1552998
1292081
1145764
1069894
2086439
1424112
944582
930274
1163244
1910339
2408548
677326
828621
765453
958530
646506
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR7
829398
548663
661312
1167637
1625768
1030285
1112493
1499625
1722766
4275402
1487386
823251
1090822
2044404
1189532
887131
1308742
1413375
1070589
923427
1177592
1152645
1347490
1079314
1038787
1084148
1651034
1389965
1060676
1362422
1811997
2130494
2016442
1331619
972642
2222342
2952591
2641471
1077017
1177532
1313258
1963746
1379798
2150486
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR4
NR7
1504247
Date
High Price
309.9
308.6
309.4
307.35
299.45
293.8
295.45
291
288.85
295.65
300.9
308.9
314
316.5
318
318
323.25
319.85
325
335.6
334.95
333.4
332.5
336
344.8
345.95
354.15
354.95
354
339.85
343.95
343.5
341.45
342.1
335.4
337
335.95
334.15
334.6
341.85
343.15
355.9
351.5
Low Price
305.7
304.4
304.35
298.6
290
285.6
285.95
281.15
283.35
286
289.2
297.7
307.1
310.3
313.05
314.05
315.2
316.7
316.65
326
325.2
328.9
325.4
326.1
334.35
341.65
342
351.4
334.35
333.05
336
332.65
333.1
334
328.85
329.15
330.35
328.7
329.5
332.6
337.45
341.9
338.6
Diff
4
4
5
9
9
8
10
10
6
10
12
11
7
6
5
4
8
3
8
10
10
5
7
10
10
4
12
4
20
7
8
11
8
8
7
8
6
5
5
9
6
14
13
NR4
#REF!
#REF!
NR7
#REF!
#REF!
#REF!
#REF!
#REF!
NR4
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR7

341.9
338.7
336.95
336.75
338.5
338
337.25
333.95
330.35
333
332.8
332.1
330.7
327.9
324.8
325.6
321.5
326.9
326.9
330
326.8
326.55
327.5
339.8
345
348.6
349.85
348.9
354.4
353.25
353.35
362
370.4
371.9
371.9
370.5
376.1
380
374
372.75
367.7
358.6
354.9
349.05
333.2
335.1
330.35
330.1
331.15
333.85
333
328.05
323.5
326.25
326.1
328.3
327.2
319
317.5
311.35
311
318.7
317.05
321.25
322.5
322.5
320.15
326.35
340.6
338.75
345.45
343.1
345.8
347.6
347.8
348
360.75
364.8
365.2
366.45
369.45
368.9
355.75
349.65
355.6
349
336.05
337.05
9
4
7
7
7
4
4
6
7
7
7
4
4
9
7
14
11
8
10
9
4
4
7
13
4
10
4
6
9
6
6
14
10
7
7
4
7
11
18
23
12
10
19
12
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR7
NR4
NR4
NR4
NR4
NR7

#########################
#########################
#########################
#########################
344
340.95
335.8
332.75
327.2
337.5
339.2
337
338
321.85
322.7
320.9
310.7
309.85
312.65
306.75
304.8
309
312
323.8
323.65
305
316.4
318.8
338.4
337
338.9
338.9
339
339.8
345
356.5
358
357
353.65
350
350
350.9
346.5
343.5
346
341.75
340.95
348.65
329.65
332.15
329
318.5
320.4
325
332.6
329.1
317.5
310
303
296.15
290
301.05
306.05
290.65
285.2
295
300
308.8
295.6
293.6
307.5
310.3
319
327.05
329.25
329.95
330.35
331.55
339.2
348.25
346.3
346.65
345.2
336.85
341
345.05
338.35
338
337
335.35
332
339.6
14
9
7
14
7
13
7
8
21
12
20
25
21
9
7
16
20
14
12
15
28
11
9
9
19
10
10
9
9
8
6
8
12
10
8
13
9
6
8
6
9
6
9
9
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR4
NR7
NR4
NR7

350.5
350.8
349.95
343.5
342.8
346.5
356.1
356
344.8
344.5
348.35
343.55
344.7
340.7
338.65
333.35
339.2
345.15
343
340.5
338.5
340.2
7
6 NR4
9
5 NR4
9
7
11
13
4 NR4
6
8
NR7
NR7
Close Price
307.2
307.15
307.6
299.55
291.3
292.85
287.2
284.85
285.3
292.9
299.95
307.95
313.1
315.3
317
317.6
319.85
318.9
324.65
328.85
333.55
330.7
326.2
335.3
342.8
344.5
353.15
354.15
335.8
335.85
342.45
337
334.9
334.65
331
335.55
332.5
329.9
333.9
340
342.65
354.3
339.9
Ma Pain
336.05
337.3
334
334.9
333.85
337
334.35
331
327
331.75
331.85
330.15
329.9
322.7
322.35
314.4
319.7
322.95
321.7
324.35
325.95
324.85
326.35
338.85
342.6
346.7
347.45
345.55
353.4
350.6
352.6
360.05
368.35
368.65
369.05
368.8
375.75
375.8
358.9
368.15
357.95
350.6
341.7
339.4
332.95
335.4
330.25
322.1
325.35
335.65
334.2
334.85
320.4
313.9
315.3
300.85
307.95
308.5
307.5
297.9
298.2
305.55
308.7
320.4
300.7
299.85
312.15
316.4
335.9
329.95
336.5
331.35
333.95
338.7
343.55
355.45
355.3
349.85
348.95
344.75
349.3
347.9
340.4
343
338.75
339.85
340.05
347.65
348.55
347.15
342.2
339.8
340
345.5
354.55
344.7
341.55
341.6
342.75
340
340
340
340
340
340
340
340
340
340
Date
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13
14-Mar-13
15-Mar-13
18-Mar-13
19-Mar-13
20-Mar-13
21-Mar-13
22-Mar-13
25-Mar-13
26-Mar-13
28-Mar-13
1-Apr-13
2-Apr-13
3-Apr-13
4-Apr-13
5-Apr-13
8-Apr-13
9-Apr-13
10-Apr-13
11-Apr-13
12-Apr-13
15-Apr-13
16-Apr-13
17-Apr-13
18-Apr-13
22-Apr-13
23-Apr-13
25-Apr-13
26-Apr-13
29-Apr-13
30-Apr-13
2-May-13
High
15.09
14.51
13.74
13.60
13.62
13.58
14.32
15.67
16.43
17.16
15.29
16.59
17.84
17.44
17.24
16.51
16.36
16.84
16.20
15.85
15.09
15.06
16.08
16.47
16.96
17.26
17.43
17.59
17.26
17.07
16.80
16.58
16.49
17.25
16.45
15.58
14.60
14.72
15.64
16.73
Low
13.93
13.67
13.22
12.90
12.83
12.85
13.12
13.70
14.69
14.58
14.19
15.16
14.83
16.17
15.90
15.45
14.92
15.64
15.22
14.80
14.10
13.84
14.80
15.23
15.67
15.82
16.03
15.99
16.33
16.24
16.04
15.76
15.21
15.36
14.63
13.87
13.84
13.88
13.81
15.10
Diff
1.2
0.8
0.5
0.7
0.8
0.7
1.2
2.0
1.7
2.6
1.1
1.4
3.0
1.3
1.3
1.1
1.4
1.2
1.0
1.1
1.0
1.2
1.3
1.2
1.3
1.4
1.4
1.6
0.9
0.8
0.8
0.8
1.3
1.9
1.8
1.7
0.8
0.8
1.8
1.6
NR4
NR7
#REF! #REF!
#REF! #REF!
NR4
#REF!
#REF!
#REF!
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR7
% Change
-5.38
-2.77
-2.05
0.07
-2.46
2.07
6.82
6.18
7.07
-9.51
3.41
4.55
5.43
-0.3
-0.9
-5.88
5.28
-3.42
-3.67
-2.43
-5.05
5.46
6.59
1.96
3.77
0.3
-1.96
2.91
-3.06
0.97
-2.17
0.68
-6.11
5.6
-7.09
-5.77
-2.25
3.24
5.37
7.81
3-May-13
6-May-13
7-May-13
8-May-13
9-May-13
10-May-13
11-May-13
13-May-13
14-May-13
15-May-13
16-May-13
17-May-13
20-May-13
21-May-13
22-May-13
23-May-13
24-May-13
27-May-13
28-May-13
29-May-13
30-May-13
31-May-13
3-Jun-13
4-Jun-13
5-Jun-13
6-Jun-13
7-Jun-13
10-Jun-13
11-Jun-13
12-Jun-13
13-Jun-13
14-Jun-13
17-Jun-13
18-Jun-13
19-Jun-13
20-Jun-13
21-Jun-13
24-Jun-13
25-Jun-13
26-Jun-13
27-Jun-13
16.55
16.59
16.53
17.22
17.15
17.13
16.89
17.79
17.70
18.16
18.52
17.83
17.99
18.22
18.03
19.36
18.80
18.04
17.62
17.87
17.86
17.21
17.92
17.55
17.50
17.52
17.51
18.63
19.59
19.85
19.77
19.44
19.35
18.85
18.68
19.74
19.73
21.79
22.11
21.22
21.07
15.43
15.53
15.56
16.01
16.53
16.40
15.85
16.77
16.53
16.54
17.46
16.76
17.30
16.99
16.95
16.96
17.61
16.68
16.63
16.79
15.84
15.88
16.99
16.72
16.78
16.59
16.78
17.04
17.41
18.75
17.76
17.65
18.13
17.89
17.75
17.85
18.19
18.48
20.33
20.08
18.62
1.1
1.1
1.0
1.2
0.6
0.7
1.0
1.0
1.2
1.6
1.1
1.1
0.7
1.2
1.1
2.4
1.2
1.4
1.0
1.1
2.0
1.3
0.9
0.8
0.7
0.9
0.7
1.6
2.2
1.1
2.0
1.8
1.2
1.0
0.9
1.9
1.5
3.3
1.8
1.1
2.5
NR4
NR4
NR4
NR7
NR4
NR7
NR4
NR4
NR4
NR4
NR7
NR7
NR7
NR4
NR4
NR7
NR7
NR4
-4.48
1.86
4.17
1.58
-0.95
1.57
-0.12
3.98
-1.94
5.59
-2.15
-0.96
0.8
0.96
-0.89
5.7
-5.5
-3.79
0.53
4.32
-10.19
5.92
1.77
-0.17
-2.78
3.4
0
4.38
7.62
-3.28
3.13
-5.61
-0.93
0.61
0.93
3.95
0
10.4
0.62
-0.33
-10.54
28-Jun-13
1-Jul-13
2-Jul-13
3-Jul-13
4-Jul-13
5-Jul-13
8-Jul-13
9-Jul-13
10-Jul-13
11-Jul-13
12-Jul-13
15-Jul-13
16-Jul-13
17-Jul-13
18-Jul-13
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13
29-Jul-13
30-Jul-13
31-Jul-13
1-Aug-13
2-Aug-13
5-Aug-13
6-Aug-13
7-Aug-13
8-Aug-13
12-Aug-13
13-Aug-13
14-Aug-13
16-Aug-13
19-Aug-13
20-Aug-13
21-Aug-13
22-Aug-13
23-Aug-13
26-Aug-13
27-Aug-13
18.85
18.72
18.55
19.13
19.00
19.01
19.85
19.53
20.11
19.98
18.96
19.54
19.82
19.59
19.40
18.28
18.66
17.63
18.05
17.09
17.05
18.42
18.46
19.29
20.90
21.22
21.62
22.75
23.28
22.04
21.99
21.11
19.62
24.76
26.99
27.43
29.96
29.86
27.84
27.43
30.04
17.62
17.95
17.98
17.81
18.00
17.75
18.38
18.41
18.33
18.13
17.68
17.63
17.79
17.76
18.07
17.71
17.62
16.43
16.60
16.18
16.27
16.78
17.06
18.12
17.72
19.00
20.56
20.32
21.86
20.59
20.17
19.07
18.27
18.07
23.64
24.86
24.25
27.99
25.34
24.72
25.97
1.2
0.8
0.6
1.3
1.0
1.3
1.5
1.1
1.8
1.9
1.3
1.9
2.0
1.8
1.3
0.6
1.0
1.2
1.5
0.9
0.8
1.6
1.4
1.2
3.2
2.2
1.1
2.4
1.4
1.5
1.8
2.0
1.4
6.7
3.4
2.6
5.7
1.9
2.5
2.7
4.1
NR4
NR4
NR7
NR7
NR4
NR4
NR7
NR4
NR4
NR4
NR4
NR4
-4.77
0.78
0.66
3.84
-1.75
0.48
3.59
-0.1
3.42
-5.46
-1.06
0.54
1.06
1.95
-5.63
-0.77
-2.76
-5.16
1.14
-1.12
0.36
8.76
-0.71
3.59
5.54
5.45
-0.43
9.28
-3.04
-3.86
0.42
-9.49
-2.91
26.42
8.25
6.41
3.16
-1.46
-6.97
2.45
11.52
28-Aug-13
29-Aug-13
30-Aug-13
2-Sep-13
3-Sep-13
4-Sep-13
5-Sep-13
6-Sep-13
10-Sep-13
11-Sep-13
36.02
32.44
30.31
28.55
32.66
33.02
31.11
29.28
29.52
31.16
29.42
28.83
27.11
26.97
26.76
30.83
27.51
27.63
27.09
28.48
6.6
3.6
3.2 NR4
1.6 NR4
5.9
2.2
3.6
1.7 NR4
2.4
2.7
NR7
10.06
-9.17
-5.44
-0.93
17.93
-4.25
-8.29
0.42
2.76
1.05
Date
Open
High
Low
Close
OI
S2
S1
PP
26-Jul-13 10,870 10,886 10,570
10,648
1,175 10,386 10,517 10,701
29-Jul-13 10,601 10,669 10,526
10,549
1,800 10,439 10,494 10,581
30-Jul-13 10,558 10,670 10,400
10,427
2,050 10,229 10,328 10,499
31-Jul-13 10,296 10,296 10,107
10,235
2,375 10,024 10,130 10,213
1-Aug-13 10,300 10,395 10,050
10,318
3,425
9,909 10,114 10,254
2-Aug-13 10,374 10,374 10,140
10,193
3,225 10,002 10,097 10,236
5-Aug-13 10,140 10,320
9,998
10,296
4,400
9,883 10,090 10,205
6-Aug-13 10,140 10,152
9,840
9,881
6,300
9,646
9,763
9,957
7-Aug-13
9,866 10,065
9,834
9,944
5,550
9,717
9,830
9,948
8-Aug-13
9,967 10,082
9,926
9,994
5,850
9,845
9,919 10,001
12-Aug-13 10,025 10,025
9,821
9,859
5,800
9,698
9,778
9,902
13-Aug-13
9,757 10,246
9,752
10,169
8,100
9,561
9,865 10,055
14-Aug-13 10,131 10,218 10,053
10,170
8,125
9,982 10,076 10,147
16-Aug-13 10,043 10,061
9,550
9,577
8,050
9,218
9,398
9,729
19-Aug-13
9,444
9,444
9,236
9,281
9,775
9,112
9,197
9,320
20-Aug-13
9,009
9,415
9,001
9,361
10,700
8,845
9,103
9,259
21-Aug-13
9,726
9,907
9,250
9,399
11,000
8,862
9,130
9,519
22-Aug-13
9,222
9,530
9,160
9,435
12,425
9,005
9,220
9,375
23-Aug-13
9,440
9,601
9,358
9,587
12,425
9,272
9,429
9,515
26-Aug-13
9,649
9,720
9,414
9,461
13,250
9,226
9,343
9,532
27-Aug-13
9,300
9,301
8,935
8,971
19,225
8,703
8,837
9,069
28-Aug-13
8,700
8,930
8,450
8,825
25,675
8,255
8,540
8,735
29-Aug-13
9,010
9,030
8,852
8,999
29,675
8,782
8,890
8,960
30-Aug-13
8,922
9,238
8,915
9,119
34,450
8,768
8,944
9,091
2-Sep-13
9,201
9,335
9,175
9,240
38,400
9,090
9,165
9,250
3-Sep-13
9,261
9,276
8,703
8,744
45,075
8,335
8,540
8,908
4-Sep-13
9,050
9,050
8,655
8,958
46,700
8,493
8,725
8,888
5-Sep-13
9,355
9,800
9,336
9,777
57,775
9,174
9,475
9,638
6-Sep-13
9,788 10,065
9,660
10,041
67,650
9,517
9,779
9,922
10-Sep-13 10,199 10,379 10,192
10,250
73,275 10,086 10,168 10,274
11-Sep-13 10,151 10,530 10,070
10,484
82,125
9,901 10,192 10,361
12-Sep-13 10,445 10,463 10,151
10,239
103,325
9,973 10,106 10,285
13-Sep-13 10,137 10,385 10,120
10,275
156,450
9,996 10,135 10,260
16-Sep-13 10,540 10,640 10,264
10,465
173,575 10,080 10,273 10,456
17-Sep-13 10,380 10,434 10,325
10,414
178,800 10,282 10,348 10,391
18-Sep-13 10,449 10,625 10,365
10,588
208,800 10,266 10,427 10,526
19-Sep-13 10,990 11,371 10,899
11,303
247,625 10,719 11,011 11,191
20-Sep-13 11,100 11,320 10,530
10,799
264,675 10,093 10,446 10,883
23-Sep-13 10,640 10,655 10,281
10,331
453,900 10,048 10,189 10,422
24-Sep-13 10,251 10,414 10,101
10,290
959,475
9,955 10,122 10,268
25-Sep-13
26-Sep-13
27-Sep-13
30-Sep-13
1-Oct-13
3-Oct-13
4-Oct-13
7-Oct-13
8-Oct-13
9-Oct-13
10-Oct-13
10,300
10,189
10,228
9,830
9,750
10,056
10,299
10,201
10,473
10,089
10,375
10,338
10,297
10,247
9,909
9,983
10,338
10,499
10,228
10,531
10,422
10,440
10,011
10,159
9,968
9,675
9,657
9,958
10,172
9,931
10,150
10,002
10,253
10,181
10,213
9,993
9,701
9,960
10,318
10,261
10,142
10,197
10,400
10,364
1,238,875
1,442,800
1,565,700
1,707,525
1,794,500
1,893,100
1,928,875
1,923,500
1,911,450
1,881,725
1,835,575
9,850
10,085
9,790
9,528
9,541
9,825
9,983
9,803
9,912
9,855
10,166
10,015
10,149
9,892
9,614
9,750
10,071
10,122
9,972
10,055
10,127
10,265
10,176
10,223
10,070
9,762
9,867
10,205
10,311
10,100
10,293
10,275
10,352
R1
R2
S3
S2
S1
PP
R1
R2
R3
10,833 11,017 10,386 10,506 10,581 10,701 10,822 10,896 11,017
10,636 10,723 10,439 10,493 10,527 10,581 10,636 10,669 10,723
10,598 10,769 10,229 10,332 10,396 10,499 10,602 10,666 10,769
10,318 10,401 10,024 10,096 10,141 10,213 10,285 10,329 10,401
10,459 10,599
9,909 10,041 10,122 10,254 10,386 10,467 10,599
10,331 10,470 10,002 10,091 10,146 10,236 10,325 10,380 10,470
10,411 10,527
9,883 10,006 10,082 10,205 10,328 10,404 10,527
10,075 10,269
9,646
9,765
9,838
9,957 10,077 10,150 10,269
10,061 10,179
9,717
9,805
9,859
9,948 10,036 10,090 10,179
10,075 10,157
9,845
9,904
9,941 10,001 10,060 10,097 10,157
9,982 10,106
9,698
9,776
9,824
9,902
9,980 10,028 10,106
10,359 10,549
9,561
9,750
9,866 10,055 10,244 10,361 10,549
10,241 10,312
9,982 10,045 10,084 10,147 10,210 10,249 10,312
9,909 10,241
9,218
9,414
9,534
9,729
9,925 10,045 10,241
9,405
9,529
9,112
9,192
9,241
9,320
9,400
9,449
9,529
9,517
9,673
8,845
9,003
9,101
9,259
9,417
9,515
9,673
9,787 10,175
8,862
9,113
9,268
9,519
9,769
9,924 10,175
9,590
9,745
9,005
9,146
9,234
9,375
9,516
9,604
9,745
9,673
9,759
9,272
9,365
9,422
9,515
9,608
9,666
9,759
9,649
9,838
9,226
9,343
9,415
9,532
9,648
9,721
9,838
9,203
9,435
8,703
8,843
8,929
9,069
9,209
9,295
9,435
9,020
9,215
8,255
8,438
8,552
8,735
8,918
9,032
9,215
9,068
9,138
8,782
8,850
8,892
8,960
9,028
9,070
9,138
9,267
9,414
8,768
8,891
8,967
9,091
9,214
9,290
9,414
9,325
9,410
9,090
9,151
9,189
9,250
9,311
9,349
9,410
9,112
9,480
8,335
8,554
8,689
8,908
9,126
9,261
9,480
9,120
9,282
8,493
8,644
8,737
8,888
9,038
9,132
9,282
9,939 10,101
9,174
9,351
9,460
9,638
9,815
9,924 10,101
10,184 10,327
9,517
9,672
9,767
9,922 10,077 10,172 10,327
10,356 10,461 10,086 10,158 10,202 10,274 10,345 10,389 10,461
10,652 10,821
9,901 10,077 10,185 10,361 10,537 10,645 10,821
10,418 10,597
9,973 10,092 10,165 10,285 10,404 10,477 10,597
10,400 10,525
9,996 10,097 10,159 10,260 10,361 10,424 10,525
10,649 10,832 10,080 10,224 10,313 10,456 10,600 10,689 10,832
10,457 10,500 10,282 10,324 10,349 10,391 10,433 10,459 10,500
10,687 10,786 10,266 10,365 10,427 10,526 10,625 10,687 10,786
11,483 11,663 10,719 10,899 11,011 11,191 11,371 11,483 11,663
11,236 11,673 10,093 10,395 10,581 10,883 11,185 11,371 11,673
10,564 10,796 10,048 10,191 10,279 10,422 10,565 10,653 10,796
10,436 10,582
9,955 10,075 10,149 10,268 10,388 10,462 10,582
10,342
10,287
10,171
9,848
10,076
10,451
10,450
10,270
10,435
10,547
10,451
10,503
10,361
10,349
9,995
10,193
10,585
10,638
10,398
10,673
10,695
10,538
9,850
10,085
9,790
9,528
9,541
9,825
9,983
9,803
9,912
9,855
10,166
9,974
10,138
9,897
9,617
9,665
9,970
10,108
9,916
10,057
10,015
10,237
10,052
10,170
9,963
9,672
9,742
10,060
10,186
9,987
10,147
10,114
10,281
10,176
10,223
10,070
9,762
9,867
10,205
10,311
10,100
10,293
10,275
10,352
10,301
10,276
10,176
9,851
9,991
10,350
10,436
10,214
10,438
10,435
10,423
10,379
10,308
10,242
9,906
10,068
10,440
10,513
10,284
10,528
10,534
10,467
10,503
10,361
10,349
9,995
10,193
10,585
10,638
10,398
10,673
10,695
10,538

NR Setup

Caricato da

Informazioni sul documento

Titolo originale

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

NR Setup

Caricato da

Copyright:

Formati disponibili

Date

YES YES YES

YES YES YES

YES YES YES

YES YES YES

Wednesday, May 08, 2013

Monday, July 08, 2013

Monday, June 03, 2013

Friday, August 02, 2013

Wednesday, October 09, 2013

Wednesday, May 08, 2013

Monday, July 08, 2013

Monday, June 03, 2013

Friday, August 02, 2013

Wednesday, October 09, 2013

Close Price Max Pain

Wednesday, May 08, 2013

Monday, July 08, 2013

Close Price Max Pain

Friday, May 03, 2013

Friday, June 28, 2013

Wednesday, August 28, 2013

Total Traded Quantity

Friday, May 03, 2013

Friday, June 28, 2013

Wednesday, August 28, 2013

Total Traded Quantity NR4

Friday, May 03, 2013

Friday, June 28, 2013

Wednesday, August 28, 2013

Total Traded Quantity NR4

Friday, May 03, 2013

Friday, June 28, 2013

Wednesday, August 28, 2013

Total Traded Quantity NR4

Wednesday, May 08, 2013

Monday, July 08, 2013

Total Traded Quantity NR4

Wednesday, May 08, 2013

Monday, July 08, 2013

Total Traded Quantity NR4

Friday, May 03, 2013

Friday, June 28, 2013

Wednesday, August 28, 2013

Total Traded QuantityNR4

Wednesday, May 08, 2013

Monday, July 08, 2013

Total Traded Quantity NR4

Monday, June 03, 2013

Friday, August 02, 2013

Wednesday, October 09, 2013

Potrebbero piacerti anche