Symbol Open High Low LTP ptsC %C Vol(M) 3:15Close3:15High 3:15Low 3:15Open

CGPOWER 39.5 43.4 37.4 42.35 3.7 9.57 59.67 81.15 81.25 80.85 81
ESCORTS 748.5 806.7 745 798.1 57.5 7.76 5.72 906 906.05 902.75 904
ARVIND 88.45 94.3 86 93.05 5.65 6.46 10.05 407.7 408.4 407.5 408
ADANIENT 140.5 150.75 140.05 147.7 8.65 6.22 12.54 147.45 147.75 147.25 147
AJANTPHARM 990 1059 990 1044.2 58.05 5.89 1.79 1382.25 1385 1380.55 1381
PVR 1542.65 1636.2 1542.25 1632.55 89.9 5.83 0.75 1294.65 1305 1288.8 1304
DLF 179 188.7 177.6 187.1 10.25 5.8 13.17 206.15 206.2 205.8 206
BHARTIARTL 332.8 354 329.35 350.5 16.7 5 27.1 380.7 382 380.45 382
MCX 745 781 743 778.8 35.7 4.8 1.2 758 761 757.25 758
APOLLOTYRE 219.25 228.2 219 226.7 9.05 4.16 3.09 293.7 294.6 293.25 294
KAJARIACER 570 596.5 568.1 589 23.15 4.09 0.78 563.95 566 563.1 564
NBCC 59.9 62.9 59.5 61.1 2.3 3.91 22.09 210.3 210.5 209.4 209
ICICIBANK 378 389 377.35 388.7 12.85 3.42 37.11 280.6 282.8 280.45 283
CANFINHOME 310 325.45 310 317.6 10.25 3.33 5.01 452.55 454.25 451.45 454
AUROPHARMA 759.8 785.9 742.85 775.5 24.75 3.3 4.52 611.8 612.3 610.15 611
BHARATFIN 956.25 998.25 953.45 984 31.2 3.27 0.91 1153.85 1153.85 1149.05 1154
INDUSINDBK 1526 1585 1510.75 1563.7 49.1 3.24 7.4 1859.85 1864.4 1856.25 1864
LT 1355 1403 1355 1389 42.45 3.15 6.63 1330 1330.05 1327.15 1329
HAVELLS 748.7 769.9 746.6 764.95 22.35 3.01 2.54 534.45 535.3 533.5 535
BALKRISIND 911 941.8 908.75 933.35 25.95 2.86 0.8 1293 1296 1278.1 1279
ADANIPORTS 352.55 365.15 351.6 361.3 10 2.85 5.39 377.4 378.4 377.05 378
TORNTPHARM 1792 1854.6 1792 1840 50.15 2.8 0.38 1301.5 1305.1 1300 1301
GLENMARK 618.9 642 618 632.75 16.5 2.68 1.52 565.3 566 563.85 564
SUNPHARMA 463 471.65 462 471 11.55 2.51 8.66 511.1 511.6 509.55 511
BIOCON 625 641.95 624 638 15 2.41 2.11 620.2 622 619.7 620
GSFC 102.9 105.4 102.55 104.55 2.45 2.4 1.46 124.75 125.05 124.5 125
CENTURYTEX 887 907.45 880.25 900 20.55 2.34 0.84 1208 1209.95 1195.8 1199
EQUITAS 132.5 134.8 130.55 134.5 3 2.28 2.58 153.4 153.5 152.65 154
JPASSOCIAT 6.6 7 6.55 6.75 0.15 2.27 39.99 20.55 20.65 20.55 21
TATAPOWER 72.1 74 71.95 73.2 1.5 2.09 8.9 85.1 85.4 85 85
RELIANCE 1316.9 1334 1314.25 1330.85 26.75 2.05 11.23 916.45 918.15 915.7 918
MRPL 72.05 73.9 72.05 73.5 1.45 2.01 2.52 113.9 114.1 113.7 114
HDFCBANK 2147 2175 2137 2168 39.55 1.86 3.77 1940 1942 1937.05 1937
ZEEL 458 472.65 453.1 461.05 8.05 1.78 7.75 571.8 573.1 571.7 572
VGUARD 219.5 224.2 219.5 223.25 3.8 1.73 0.82 232.65 233.25 232.5 233
CONCOR 496.05 507 489.7 502.05 8.55 1.73 2.01 1260.65 1264 1260 1260
NESTLEIND 10298.9 10511.95 10260.05 10460.15 167.35 1.63 0.08 8384.95 8385.2 8378.2 8378
GODREJIND 525 537.95 524 530 8.3 1.59 0.77 553.15 555.45 553.15 555
OIL 179.95 181.3 178.5 180.55 2.8 1.58 1.64 216.4 216.45 215.7 216
BATAINDIA 1345 1374 1341 1360.55 20.4 1.52 1.02 775 775.95 774.25 776
HDFC 1914.9 1936.65 1900.1 1926.25 28.7 1.51 3.69 1836.45 1842.45 1834.6 1842
TATAMOTORS 184.4 186 183.55 184.45 2.6 1.43 18.66 358.55 359.45 358.5 359
DRREDDY 2647 2676 2638 2663 36.85 1.4 0.54 2124.55 2126 2117 2125
INDIANB 271 275.55 266 266.05 3.65 1.39 5.65 321.6 323.4 321.3 323
MGL 898.95 913.7 892.5 903.65 12.3 1.38 0.51 978.85 982.5 978 982
L&TFH 146.5 148.85 145.65 146.7 2 1.38 8.39 169.95 170.05 169.3 169
EXIDEIND 227.4 232.85 224.6 229.35 3.1 1.37 2.52 238.8 238.8 237.35 238
IDFC 41.5 42.4 41.45 41.9 0.55 1.33 6.83 52.8 52.85 52.65 53
GODFRYPHLP 1035.9 1080.8 1020 1046.45 13 1.26 1.41 886.1 886.5 883.15 884
HINDUNILVR 1718.9 1739 1718.8 1736 21.05 1.23 1.86 1390.95 1395 1389 1394
HINDALCO 203 206.9 202.1 203.5 2.45 1.22 10.99 221.35 222.25 221.3 222
KSCL 438.9 447.9 434 438.8 5.1 1.18 1.27 516.75 517.4 515.5 516
CASTROLIND 166 168.95 165 166.85 1.95 1.18 1.39 207.35 208 207.3 208
POWERGRID 194.65 202 194.65 196.6 2.3 1.18 14.88 195.85 196 195.75 196
DISHTV 38.4 39.7 38.2 38.65 0.45 1.18 10.28 72.35 72.5 72.1 72
BAJAJFINSV 6858 6891 6791.8 6860 76.4 1.13 0.26 5578.8 5579 5529.45 5532
ULTRACEMCO 4063.9 4147.95 4050.5 4095 45.85 1.13 0.61 3918.95 3924.85 3915 3924
TATAGLOBAL 204.45 206.2 203.15 204.75 2.25 1.11 1.99 278.3 278.5 277.15 277
 AXISBANK 738.7 749 738.55 742.6 8.1 1.1 8.13 520.55 521 519.25 520
CADILAHC 333.3 342.8 333.3 336.35 3.5 1.05 1.84 390.8 391.3 389.2 389
SRTRANSFIN 1270 1285 1261.2 1272.5 13.05 1.04 0.95 1555.9 1563 1554.1 1561
TITAN 1074.95 1095.95 1072 1080.25 11.05 1.03 3.42 962.8 964 960.75 964
COLPAL 1279 1303.2 1275 1285.5 13.15 1.03 0.64 1095.6 1098 1095 1097
UBL 1388.9 1406 1385.8 1395.15 14.05 1.02 0.59 1005.15 1009.55 999.45 1007
KOTAKBANK 1260.45 1272 1253.1 1262 12.45 1 3.54 1117.8 1123.25 1115.85 1123
HCLTECH 1007.1 1019.5 1000.05 1014 9.6 0.96 2.45 954.7 954.75 951.25 952
GODREJCP 728.9 734.8 721.25 729 6.25 0.86 1.17 1084 1084.15 1082.1 1084
HINDZINC 273 277.5 272.55 273.5 2.25 0.83 1.21 314 314.2 313.75 314
OFSS 3463.9 3499 3432.75 3469.9 27.5 0.8 0.04 3926 3928.4 3922.1 3927
MCDOWELL-N 579.9 588.4 576.3 578.7 4.5 0.78 1.86 3329.55 3333.6 3320.5 3331
NMDC 111.25 113.1 110.6 111.65 0.85 0.77 6.49 119.25 119.3 118.9 119
DABUR 448 454.7 444.7 445.35 3.05 0.69 2.68 341.95 342.6 341.1 342
ADANIPOWER 52.9 53.25 51.3 52.1 0.35 0.68 18.89 25.75 25.75 25.6 26
LUPIN 794.55 810.8 794.55 800.7 5.4 0.68 2.03 793.35 796.8 792.8 796
MANAPPURAM 119 121.05 118.1 119.3 0.8 0.68 2.34 117.65 117.75 117.5 118
VEDL 178.9 180.35 177.3 178.3 1.2 0.68 10.46 281.2 281.95 281 282
MARUTI 7097 7232 7096 7130.3 48.4 0.68 0.83 9293.65 9297.45 9272.7 9282
CESC 724.95 743.4 724.95 726.05 4.65 0.64 0.67 1015.75 1023.75 1014.75 1021
TATACOMM 608.05 623.85 608.05 613.55 3.85 0.63 0.82 660.6 660.75 658.35 659
HEXAWARE 339.75 341.4 335.2 339.1 2.1 0.62 1.01 402.3 403.3 402.3 403
MARICO 351.4 353 348.55 349.95 2.15 0.62 1.7 329.25 329.45 328.2 329
ASIANPAINT 1422 1445.35 1421.2 1428 8.2 0.58 1.33 1159 1160.8 1156.1 1160
ITC 294 295.65 293.15 294.5 1.55 0.53 14.14 266.05 266.6 265.2 265
M&M 686.9 693.1 683.35 684.4 3.35 0.49 3.88 786.5 787 784.4 785
WIPRO 261 263.35 260.15 260.95 1.2 0.46 6.29 284.95 285.55 284.85 285
BPCL 388.4 394.4 384.3 388.8 1.75 0.45 6.1 450.45 451 449.85 451
TATASTEEL 524.4 530.5 521 523 2.35 0.45 8.3 587.05 588.45 586.6 588
PAGEIND 24000 24363 23860 23937.05 103.8 0.44 0.05 24999.8 25009.6 24869.15 24900
IDEA 34.5 34.75 33.65 34.35 0.15 0.44 38.7 74.95 75.15 74.65 75
TATAMTRDVR 93.9 94.3 92.45 93.05 0.4 0.43 2.45 201.65 202.4 201.5 202
DIVISLAB 1700 1729.9 1692.65 1698 7.35 0.43 0.89 1129 1129 1126.55 1127
PCJEWELLER 80.4 81.9 79.7 80.25 0.3 0.38 8.08 297.4 298.2 297.35 298
STAR 447 452.9 441.85 445.6 1.65 0.37 1.42 653 654.7 652.5 653
NATIONALUM 54.75 55.5 54 54.6 0.15 0.28 16.83 70.45 70.45 69.95 70
AMARAJABAT 748.5 752 743 747.05 1.95 0.26 0.46 803.4 804.8 802.35 804
JUSTDIAL 555 561.5 550.4 552 1.3 0.24 1.45 448.6 449 445.2 446
INFIBEAM 44.8 46.35 43.5 43.9 0.1 0.23 21.81 167.35 167.55 167.2 167
SHREECEM 18101 18216.95 17960.5 18005 29.95 0.17 0.02 17078.4 17142.55 17008 17120
UPL 900 906.9 893.65 898 1.3 0.14 2.2 752.8 752.8 750 752
TATAELXSI 960.05 971.95 955.65 957 0.95 0.1 0.45 1042.4 1044.8 1041.1 1042
CEATLTD 1152.45 1168 1143.2 1145 0.75 0.07 0.7 1651.25 1656.35 1651.1 1652
BERGEPAINT 309.5 313.25 306.15 307.95 0.2 0.06 0.8 267.15 267.8 264.1 264
LICHSGFIN 505 512.7 501 502 0.15 0.03 2.39 562.25 563.05 561.65 562
NTPC 150.8 156.35 150.2 151.4 0 0 19.43 169.65 169.9 169.25 170
GMRINFRA 17.5 17.6 17.1 17.2 0 0 11.86 20.7 20.75 20.6 21
CHOLAFIN 1370.05 1392.6 1343 1359 -0.2 -0.01 0.61 1539 1545 1537.1 1545
RAMCOCEM 740 749.4 733 735 -0.05 -0.01 0.6 790.35 790.8 785.6 786
GRASIM 831.9 838.6 826.2 827.3 -0.2 -0.02 1.27 1079.3 1079.85 1076.9 1078
SBIN 289.2 289.9 285.75 287.3 -0.05 -0.02 20.83 261 261.9 260.55 262
KTKBANK 126 128 122.85 124.9 -0.05 -0.04 3.77 125.5 125.8 125.3 126
UJJIVAN 337.85 342.55 333.4 335.6 -0.2 -0.06 1.79 379.5 379.95 378.85 379
GAIL 354.4 357.5 349.1 351.45 -0.3 -0.09 4.21 330.8 332.05 330.25 332
BAJAJ-AUTO 3012 3020.8 2981.35 2997 -3.55 -0.12 0.5 2773.75 2777.7 2772.4 2776
COALINDIA 245 246.9 241.2 243.1 -0.3 -0.12 9.77 274.4 274.5 274.2 274
IOC 155 156.45 153 153.5 -0.2 -0.13 11.74 179.85 180 179.65 180
SIEMENS 1064 1066 1050.4 1055 -1.35 -0.13 0.52 1115.25 1117.75 1114.9 1117
NIITTECH 1329 1342.2 1319.15 1326 -1.8 -0.14 0.64 883.5 886 883.1 884
 ASHOKLEY 94.05 95.5 92.6 92.9 -0.15 -0.16 36.93 146.45 146.6 146.2 146
TECHM 811 813.75 801.15 805.7 -1.45 -0.18 2.79 614.25 616.15 613.85 615
MUTHOOTFIN 597.5 605.9 588.3 592.8 -1.2 -0.2 1.13 425.15 427.5 424.3 428
MFSL 430 438.5 426.95 428 -0.85 -0.2 0.31 455.05 455.3 453.6 455
AMBUJACEM 233.75 237.1 232.35 232.75 -0.55 -0.24 6.9 236.95 237.4 236.5 237
DCBBANK 202.2 204.25 199.25 199.9 -0.5 -0.25 1.56 173.95 174.55 173.35 175
BANKINDIA 93.7 94.5 91.45 92 -0.25 -0.27 10.69 116.25 116.8 116.05 116
BOSCHLTD 19150 19421.95 19005.1 19048 -52.3 -0.27 0.01 19980 20060 19905.05 20059
BRITANNIA 3165.9 3178.8 3120.9 3125.05 -8.4 -0.27 0.41 5158 5172.95 5152.55 5158
IBULHSGFIN 729.5 732.9 715.2 717 -1.95 -0.27 5.28 1347.75 1358.9 1341.75 1359
TCS 2014.05 2024.8 2003 2009.1 -5.7 -0.28 2.66 2922.8 2929.95 2922.5 2925
SUNTV 618.55 625.75 613.3 615 -1.85 -0.3 2.24 879.5 882.3 879.1 882
PETRONET 242 243.7 237.4 238.4 -0.8 -0.33 2.66 239.25 239.75 238.1 238
TORNTPOWER 258 260 254.55 255.8 -0.9 -0.35 1.03 250.5 252.75 249.25 249
SAIL 55.65 56 54.65 54.85 -0.2 -0.36 15.52 75.1 75.2 74.95 75
CHENNPETRO 262 268.75 260.7 261.1 -0.95 -0.36 0.48 355.85 357.8 355.7 356
CIPLA 541.9 543.65 537.3 538 -2.1 -0.39 2.05 556.55 558.95 555.5 559
HEROMOTOCO 2840 2849.4 2790.1 2802.85 -11.9 -0.42 0.84 3800 3802.7 3796.4 3799
VOLTAS 626.5 630.9 616.95 622.4 -2.7 -0.43 1.77 634.7 635.75 634.05 635
BHEL 70.45 71.35 69.55 69.75 -0.3 -0.43 7.53 88.7 88.9 88.55 89
MINDTREE 934.7 936.55 911.6 922.9 -4.1 -0.44 1.18 823.6 824.75 820.7 823
JINDALSTEL 172.5 173.7 169.25 170 -0.75 -0.44 10.48 242.8 243.3 242.6 243
IGL 299.15 301.9 293.5 297 -1.35 -0.45 1.63 303.4 303.85 303.15 303
IDBI 45.85 45.85 44.5 44.65 -0.2 -0.45 12.08 73.55 73.8 73.5 74
UNIONBANK 84.25 85.85 82.05 82.3 -0.4 -0.48 15.24 104.6 104.95 104.45 105
NCC 103.7 105.05 101.65 102.15 -0.5 -0.49 13.16 129.75 130.6 129.5 130
YESBANK 238 239.2 235 235.1 -1.2 -0.51 22.1 316.4 317.5 316 317
PIDILITIND 1145.15 1149.4 1128 1132 -6.15 -0.54 0.7 991.45 996.6 991.45 996
JISLJALEQS 63.35 63.85 61.4 62.7 -0.35 -0.56 5.97 112.95 113.15 112.65 113
IDFCFIRSTB 50.55 50.75 48.95 49.8 -0.3 -0.6 24.93 #N/A #N/A #N/A #N/A
INFY 709 714.95 705.6 706.75 -4.5 -0.63 12 1111.2 1114 1109.5 1114
SRF 2377.05 2405.55 2358.05 2360.35 -15.1 -0.64 0.18 2046.9 2050 2045.05 2045
WOCKPHARMA 444 450.8 435 436.85 -2.85 -0.65 2.18 769.35 771 767.05 770
BSOFT 106.05 107.3 104.15 104.55 -0.75 -0.71 1.41 #N/A #N/A #N/A #N/A
INDIACEM 104.9 105.55 102.45 103 -0.8 -0.77 7.35 151.25 151.55 151 151
ONGC 154 155.6 151.1 151.8 -1.2 -0.78 10.82 178.2 178.5 178.2 178
CUMMINSIND 753 766.4 737.5 742.95 -5.85 -0.78 0.74 751.05 752.95 748.75 753
RECLTD 135 137.1 132.65 133.2 -1.05 -0.78 7.44 131.25 131.45 130.9 131
RPOWER 12.05 12.3 11.8 11.85 -0.1 -0.84 41.77 41.6 42 41.55 42
RAYMOND 823 827.5 810.1 812.85 -6.95 -0.85 0.46 1036.95 1040.9 1034.5 1035
BANKBARODA 116.95 117.8 114.45 115.05 -1 -0.86 11.38 153.55 153.95 153.45 154
JSWSTEEL 294.05 298 290.05 290.1 -2.55 -0.87 8.89 309.45 310.2 309.25 310
PNB 86.75 87.35 84.75 85.1 -0.75 -0.87 28.28 105.15 105.25 104.85 105
BEL 92.2 93.7 90.7 90.85 -0.8 -0.87 15.08 144.7 144.8 144.3 144
BEML 920 926 901.15 904.85 -7.9 -0.87 1.42 1143.15 1154.5 1142.8 1154
ACC 1612.5 1626.85 1587.7 1590.2 -14.05 -0.88 0.83 1544 1545.5 1541 1544
REPCOHOME 463.95 472.9 455.2 457 -4.15 -0.9 1.16 606.5 608 605.35 606
HINDPETRO 265.9 272.6 260.6 261 -2.4 -0.91 11.65 366.9 367.35 366.65 367
ORIENTBANK 98.25 99.15 95.35 96.75 -0.9 -0.92 4.19 100.2 100.35 100 100
ICICIPRULI 344.7 353.95 340.1 341 -3.35 -0.97 2.62 400.65 401.65 400.1 402
SOUTHBANK 15.55 15.8 15.25 15.35 -0.15 -0.97 25.26 25.65 25.7 25.55 26
TATACHEM 594.4 595 582 582.6 -5.95 -1.01 1 720.3 721.6 719.3 721
SYNDIBANK 39.25 39.4 38 38.2 -0.4 -1.04 5 60.95 61 60.75 61
TV18BRDCST 37.2 37.6 36.4 36.55 -0.4 -1.08 4.79 67.9 68 67.8 68
PFC 112 113.9 110.1 110.5 -1.25 -1.12 4.31 89.8 90 89.7 90
JETAIRWAYS 252.5 254.7 234 244.6 -2.8 -1.13 13.38 632.95 632.95 623 624
INFRATEL 319.5 322.7 309 316 -3.7 -1.16 5.3 338 338 336.25 337
MRF 58100 58253.65 56801 57030.2 -678.1 -1.18 0.01 77200 77255 77150 77200
BHARATFORG 536.5 537.15 527.15 527.4 -6.45 -1.21 1.48 723.5 724.2 722.55 724
 CANBK 262.9 263.6 255.1 256.2 -3.15 -1.21 4.22 286.1 288.8 285.55 288
FEDERALBNK 91.9 92.6 90 90.1 -1.15 -1.26 12.93 97.9 97.95 97.15 97
BAJFINANCE 2808.8 2816.65 2745.5 2753 -38.05 -1.36 1.39 1947.6 1948.45 1940.1 1944
RELINFRA 134.4 135.75 129 130.45 -1.8 -1.36 7.96 452.75 454.85 452 454
NHPC 25.5 25.7 24.9 25 -0.35 -1.38 8.61 28.7 28.8 28.7 29
IFCI 14 14.15 13.7 13.75 -0.2 -1.43 4.82 21.25 21.3 21.15 21
PEL 2682 2707 2607.55 2617 -38.3 -1.44 0.63 2633.95 2635 2619.95 2628
RBLBANK 638.3 642.55 630.55 633.5 -9.4 -1.46 3.86 496.5 496.8 494.9 496
RELCAPITAL 194 195.2 188 188.1 -2.85 -1.49 5.45 452.95 453.95 452.75 453
ENGINERSIN 115.7 116.95 113.1 113.3 -1.75 -1.52 2.44 163 163 162 162
M&MFIN 447.25 453 436.65 437.6 -8.4 -1.88 1.33 493.4 494 493 494
JUBLFOOD 1380.1 1384 1343.3 1345.1 -26.75 -1.95 1.67 2454.9 2463.05 2450.7 2461
TVSMOTOR 510 511.4 494.25 495.85 -10 -1.98 1.42 647.65 647.7 642.55 644
IRB 154.2 157 150.35 151 -3.55 -2.3 2.18 249.15 250.3 243.85 244
MOTHERSUMI 172.95 175.6 165.65 168 -4 -2.33 8.7 346.2 346.6 345.9 346
EICHERMOT 23001 23355 22272.9 22369.9 -602.55 -2.62 0.2 29832.95 29849 29820 29834
INDIGO 1305 1308.35 1261.65 1267.25 -34.7 -2.67 1.22 1502.35 1506.1 1459.35 1459
SUZLON 7.45 7.6 7 7.2 -0.2 -2.7 95.58 12.15 12.15 12.1 12
DHFL 133.95 135.6 128.4 128.6 -4.2 -3.16 18.32 531.5 536.85 526.65 536
APOLLOHOSP 1211.9 1211.9 1132.7 1165 -39.05 -3.24 1.37 1059.65 1062 1057.5 1062
ALBK 57.55 58.45 54.25 55 -2.85 -4.93 10.04 54.6 54.65 54.4 55
3:30Close3:30High 3:30Low 3:30Open9:15Close9:15High 9:15Low 9:15Open9:30Close9:30High 9:30Low
81.1 81.5 81.05 81.15 81.6 81.75 81 81.2 81.7 82.2 81.45
904.7 907.45 903.2 905.85 904.85 910.05 903.8 909 899.1 904.25 897.3
407.2 408.15 406.15 408 409.3 410.25 408 409.45 409.65 411.5 408.5
147.6 147.7 146.6 147.4 147.85 148.85 146.85 148.1 148 148.65 147.75
1379.9 1384.4 1376.05 1383.65 1385.45 1393 1383.5 1390 1384.5 1392 1384.5
1300.1 1302.15 1292.9 1295.2 1307.8 1315.5 1300.1 1310 1302.9 1307.9 1300.5
205.95 206.35 205.65 206.15 207.3 208 206.9 206.95 208.3 208.85 207.2
380 380.9 379.55 380.8 380 382.15 378.9 380.8 380.8 380.95 379.7
760.3 762 757.5 758.05 764.7 766.45 756.15 759.5 762.15 764.5 761.8
291.8 294.1 291.3 293.5 292 295.15 291.2 295.15 291.8 292.35 291
563 563.9 561 563.9 565.6 568.15 565.3 566.25 568.7 569.8 565.2
210.3 210.8 210 210.2 213.15 213.8 212.2 213.8 212.3 213.15 212.3
281 281.55 279.35 280.6 283.5 284.5 279.4 279.45 285.9 285.95 283.25
452.4 453 451.05 452.85 453.7 455.2 452.45 453.9 453.75 454.75 452.15
611.95 613.5 610.4 611.75 614.4 614.7 609.75 612 611.55 616.7 611.1
1151 1153.9 1149.15 1153.7 1151.35 1155.85 1146.5 1152.65 1148.75 1152 1146.25
1860.1 1863.9 1859 1859.85 1867.3 1869 1859.85 1865 1862.95 1867.95 1858.45
1327 1330.05 1322.7 1330 1342 1342.9 1329 1329.95 1342 1345.7 1341
533.85 535.3 532.5 534.5 536 538 535.7 536.4 533.2 536.1 531.35
1285 1296.15 1281 1293.8 1276.6 1296 1271.3 1290 1273.45 1279.45 1271.1
376.4 377.65 376.35 377.5 381.45 381.5 378.9 378.9 385.85 385.85 381.3
1301 1302.9 1300 1301.75 1305.05 1310.05 1301.7 1309.75 1301.9 1305.55 1301.1
563.05 565.85 563.05 565.25 566.8 566.95 563 564.5 564.8 568.1 564.6
511.1 511.9 510.25 511.1 514.65 515.85 512.45 512.45 513.85 514.95 513.3
619 620.6 617.8 620.2 626 627.35 623.3 623.45 623.95 626.95 623.05
125.05 125.35 124.7 124.75 126.35 126.75 125.55 126 126.2 126.65 126.05
1200.3 1208.1 1199.9 1208 1208.05 1214.75 1208 1213 1206.75 1214.15 1205
154 154 153.2 153.45 154.4 154.85 153.6 154 154.35 154.55 154.3
20.5 20.6 20.4 20.6 20.5 20.65 20.4 20.6 20.5 20.55 20.3
85 85.1 84.75 85.1 85 85.25 84.8 85 84.45 85 84.25
915 916.7 914.05 916.45 920.7 921.65 917.8 918 919.95 921 919.3
113.9 114.55 113.55 113.9 113.75 114.8 113.7 114.6 113.75 113.75 113.2
1937 1940.5 1935.15 1940.5 1934.8 1939.4 1930.35 1939.4 1927.75 1934.75 1926.1
572 572.5 570.35 571.8 574.4 577 573 577 573.9 574.65 572.55
232.7 232.95 232.05 232.7 233.95 234.4 233.05 233.6 233.85 234.35 233.2
1261.4 1264.9 1260.15 1260.2 1282.5 1283.75 1264.95 1266.75 1287 1291 1280
8344 8385 8330.1 8385 8394 8400 8380.15 8384 8399.95 8400 8390.35
552 554.65 551.65 553.15 561.55 561.8 554.3 554.3 566 566.4 560.55
216.05 216.5 215.55 216.3 217.55 218 216.85 217.4 217.5 218.2 217.4
774.5 776 773.15 775 778.3 781.5 773 773.75 778.2 779.65 778
1835.1 1839 1833.25 1836.45 1840.7 1850.25 1840.1 1847 1834.95 1841.05 1834.5
358.25 358.7 357.45 358.5 358.7 362.3 358.5 360.65 358.6 359.65 357.9
2120 2125.55 2117.05 2124.55 2127.4 2130.35 2118 2124 2118 2126.45 2114.35
322 322.7 320.8 321.5 322.55 325.05 321.05 325.05 323 323.5 321.2
979.9 979.9 976 978.25 963.85 986.1 961 986.1 965 966.8 957
169.8 170.25 169.25 170 171.05 171.7 169.65 170.9 170.4 171.25 170
237.8 239 237.7 238.6 237.8 238.75 237.75 238.15 236.75 237.95 236.5
52.55 52.95 52.5 52.85 52.75 53 52.6 52.9 52.75 52.8 52.55
883.5 889.75 883.5 886 887.15 895.45 885 894.6 885.7 888.35 884
1395.5 1395.5 1390.05 1390.9 1397 1402.35 1395.5 1398 1396.25 1399 1396
221 221.6 220.15 221.35 229.6 232.7 229.45 229.45 231.6 231.75 229.5
515 517.55 514.2 516.75 521 522.8 515.9 517.95 523.9 523.9 519.4
207.8 208 207.25 207.5 209.4 209.4 208 208 209.35 209.55 208.8
195.85 195.9 195.8 195.85 197.2 197.65 196.45 196.8 197.35 197.7 197.15
73.1 73.15 72.3 72.35 73.3 73.65 73.1 73.1 73.3 73.3 73.2
5551 5579 5550 5578.8 5569 5585.95 5554.6 5575 5529.4 5567.7 5524
3920 3926 3915.2 3918.55 3932 3943.95 3909 3934.95 3926.75 3934.6 3925
276.75 278.6 276.75 278.4 279.9 280.7 279.5 280.25 278.7 280.05 278.2
 517.4 520.95 516.5 520.5 530 530.75 521.5 521.5 535.25 535.5 529.65
392.4 392.8 390.25 390.6 390.95 394.55 390.35 394.55 389.75 391 389.5
1555 1564.95 1553.9 1555.5 1574.4 1575 1561 1567.3 1579.9 1579.9 1571.65
959.5 962.95 956.25 962.65 959.8 968.9 959.3 963 963.8 967 957.7
1095 1095.95 1094 1095.95 1095.7 1099.9 1095.6 1099.9 1092.4 1095.5 1092.3
999 1005.85 999 1005.05 1010.9 1011.35 1003.8 1003.8 1011.25 1015 1009.55
1116 1118 1115.2 1117.9 1128.4 1129 1120.85 1120.85 1125.4 1134.9 1124.75
953 955 952.15 954.65 960.45 961.95 953.15 953.2 956.05 961 955.1
1082.7 1084.1 1080.3 1084 1088.5 1089.8 1082.65 1083.9 1086 1089.8 1085.65
313 314.1 312.1 314.1 315.65 318.25 315.2 316 315.3 315.9 314.7
3941 3947.2 3920.35 3926.15 3926.35 3934.35 3913.45 3929.4 3934.8 3944.5 3923.8
3332.05 3335 3321 3328.15 3377.05 3380 3333 3342 3370 3380 3360
119.4 119.4 119 119.3 120.7 121.2 120.3 120.7 121.45 121.6 120.45
341.75 342.8 341.3 342 341.5 343.95 341.1 343.95 341.2 341.55 340.55
25.65 25.75 25.6 25.75 25.75 25.85 25.65 25.8 25.8 25.95 25.75
794.5 795.45 791.15 793.25 800.6 804.8 795.5 798.35 799.45 804.45 798.4
117.65 117.8 117.45 117.65 118.05 118.45 117.2 118 117.85 118.05 117.8
281.45 281.5 280.5 281.3 287.35 291.4 286.7 291.4 286.85 287.6 286.2
9304 9305 9283.3 9293.65 9270 9315.45 9250.6 9289.9 9272 9300 9265
1015.9 1017.3 1010.1 1016 1016.9 1026.5 1015.2 1025.95 1012.65 1018.9 1011.55
662 662 659.1 660.4 660 663.9 658.05 663.9 660.1 664.5 659.65
401.2 403.65 400.1 402.6 407.4 407.4 400.7 401.1 410 410.75 406.65
327.35 329.25 326.85 329.25 328.2 331.75 327.6 329 327.1 328.3 327.05
1154.9 1159.05 1153 1159.05 1162 1162.25 1153 1159.25 1160.55 1162 1158
265.7 266.05 265.35 266 266.2 266.7 265.15 266.3 266.55 266.6 265.65
786 787.95 784.05 786.7 779.75 784.5 779.7 784 776.55 780.35 776.05
284.5 285.45 284.45 284.95 281 281.1 278.6 280.6 280.9 281.9 280.2
450.35 450.9 449 450.45 442.2 454.15 441.45 454.15 441.4 442.2 439.2
585 587.15 584.1 587.05 594.65 596 593.25 593.45 593.75 594.7 592.35
24869.05 25095.35 24869.05 24999.55 25184.85 25184.85 24824.4 24901.95 25093.15 25188 25059.9
74.6 75.05 74.5 75 75.2 75.45 74.7 75.1 75.15 75.25 74.95
202.15 202.3 201.35 201.65 202.4 203.95 202.35 203 202.25 202.9 201.6
1131.5 1136.75 1127.4 1128.65 1159.4 1161.2 1131.5 1131.5 1164.1 1165.8 1159.5
296 297.1 295.7 297.05 298.3 299.35 297 297 301.75 302 298.05
655.95 656.25 651.6 653 656 659.9 655 659.9 653.75 658.3 653.7
70.5 70.7 70.25 70.45 72.3 73.15 72.15 73 72.45 72.55 72.1
802.15 804 801.75 803.85 809 809.45 804.5 804.5 811.3 811.45 807.95
448 449.35 446.5 448.6 452.2 453.55 450.15 452 448.75 452.25 447
167.4 167.45 165.25 167.35 168.25 170.4 167.3 167.3 168.15 169.1 168
17100 17100 17061.15 17078.45 17072 17248.7 17001.2 17248.7 17099.85 17100 17068.05
750.95 753.3 750.15 752.6 757.5 758.5 755 755.95 758 760.75 756.85
1039.1 1043 1038.25 1042.95 1048.7 1054 1045.8 1047.6 1047.9 1052 1045.3
1649 1652.95 1645 1651.15 1653.5 1659.95 1650 1655 1650 1653.75 1644.2
268.05 269.5 267 267.2 267.25 268.1 266.55 267.35 266.4 267.1 266.4
562 563 561.85 562.5 567.95 569.8 564 564 568 568.35 566.55
168.8 169.6 168.75 169.55 169.65 170 169.15 169.4 169.6 170.35 169.5
20.55 20.75 20.5 20.65 20.55 20.85 20.5 20.85 20.6 20.65 20.5
1540 1544.9 1530.1 1539.1 1544.8 1544.8 1534.55 1540 1541.75 1548.95 1538.65
787 792 785.5 790 791.95 791.95 786.5 786.5 795.05 796.2 790.9
1078.8 1081.45 1077.2 1079.25 1083.25 1085.95 1076.5 1081.95 1080.9 1083.45 1078.8
259.85 261.25 259.5 261.15 260.25 261.6 259.6 261.3 260.2 260.85 259.5
125.9 126.3 125.45 125.5 126.6 127.45 126.15 127 126.5 126.75 126.3
378.35 381 378.35 379.9 383 383 377.95 381.25 381 383 380.4
330.3 331.1 329.7 330.8 332.2 333.85 331.2 333.85 331.8 332.8 331.5
2773.8 2774 2767.35 2773.55 2790 2799 2772.7 2787.35 2783.25 2794 2782.5
274.7 274.9 274.3 274.4 275.45 276.25 273.25 276 276.15 276.5 275.3
179.75 180 179.45 179.95 178.05 181.3 177.25 181.3 177.95 178 177
1118.9 1120 1114.5 1115.2 1121 1124 1117.8 1124 1125.5 1128 1119.1
882.9 884.25 881.6 883.3 887.05 888.85 875.65 886.65 894.9 896.4 885.35
 146.25 146.5 146.2 146.45 146.9 147.6 146.55 146.8 146.4 147.15 146.15
615.4 616.25 613.4 614.4 620.1 620.55 611.75 619.9 618.25 620.25 617.15
426.5 426.5 423.5 425.15 428.5 430 427.1 430 428 428.95 427.45
454.5 456.5 453.95 455.05 458.8 462.7 457.8 459.85 458.5 459.15 457.7
236.7 237 236.25 236.9 237.55 237.8 236.5 237.25 237.85 237.85 236.85
173.85 174.2 173.35 173.95 175.05 175.5 174.05 174.9 174.3 175.2 174.3
115.9 116.3 115.25 116.25 115.85 116.95 115.45 116.95 115.8 116.15 115.2
19913.35 20016 19870.1 19969 19900 20002.65 19872.35 19999 19970.1 20006.95 19894
5160 5174.6 5159.5 5162 5163 5177.5 5156 5170 5141 5160.55 5137.1
1332 1347.65 1331.5 1347.6 1342.15 1345.45 1331 1338.9 1354.1 1358.1 1341.15
2925.05 2927.5 2917.5 2922.85 2952.85 2952.9 2928 2928.6 2948.6 2957.2 2942.2
879.1 880 874.05 879.5 882.6 886.6 877.6 880.15 876 884 874.3
239.05 239.45 238.4 239.25 239.3 240.4 238.75 240.25 237.65 239.3 237.4
250.5 250.95 249.5 250.55 249.65 252 249.35 251.8 249.8 251.35 249.3
75 75.25 74.9 75.1 75.95 76.55 75.9 76.55 76.1 76.3 75.95
356 356.8 354.7 355.9 353 359.35 352.5 358.05 353.5 354.25 351.5
555.7 558.8 555.5 556.8 564 564.8 558.95 558.95 562.8 567 562.65
3800 3805 3789.25 3800 3777 3815 3767.35 3812.05 3769 3779.05 3769
634.65 635.5 633.1 634.7 640.05 640.95 635.2 637 640.4 640.5 636.55
88.25 88.75 88.15 88.75 88.65 88.8 88.4 88.6 88.8 88.95 88.6
821.5 823.9 820.1 823 834.95 835 823 823 837.6 839.5 833.35
243 243.2 242.5 242.8 245.8 246.95 244.8 246.2 245.65 246.1 245.15
303.9 304 303.05 303.45 305.4 307 304.2 305.3 303.45 305.5 303.25
73.35 74.15 73.3 73.6 74.4 74.85 74.2 74.85 74.3 74.5 74.15
104.1 104.75 103.75 104.6 104.35 105.45 104.05 105 103.9 104.5 103.3
129.95 130.05 129.2 129.7 130.6 131 130.15 130.8 131.7 131.75 130.35
315.8 316.5 315.75 316.35 319.5 320.5 317.85 319.55 318.9 319.7 318.05
990.45 991.75 988.05 991.15 993.2 996.25 991.1 994.95 991.2 993.5 988.8
112.8 113.3 112.65 112.95 113.25 113.75 112.95 113.7 113.2 113.35 113
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
1111.45 1114 1109.55 1111.45 1111.05 1114.9 1105.5 1114.9 1116.05 1121.3 1111.1
2047.25 2053.95 2044.15 2049.1 2051 2062.25 2047.1 2047.1 2045.95 2051 2044.5
770.7 773 768 769.6 777.2 778.7 771.85 775.15 774.55 781.35 770.85
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
150.85 151.6 150.8 151.2 151.5 152.4 151.5 151.8 151.6 151.8 151.3
178.95 179.1 178.2 178.2 178.75 179.35 178.2 179.35 178.45 178.85 178.3
749.25 751.85 749.05 751.1 756.7 757.95 751.65 757.95 759.55 762 756.3
131.05 131.55 130.6 131.3 129.85 130.6 129.35 130.6 130 130 129.65
41.6 41.7 41.5 41.65 41.9 42 41.65 41.85 41.75 42.1 41.7
1032.7 1039.1 1028.15 1036.95 1040 1047.75 1040 1042.15 1034.25 1040 1031.9
153.25 153.7 152.65 153.55 152.5 154 152.25 153.75 152.3 152.95 151.65
309.4 309.6 308.7 309.3 313.5 313.85 312.2 312.9 312.95 313.55 312.6
105.1 105.55 105 105.2 105.5 106.7 105.15 106.7 105.4 105.75 104.8
144.5 144.8 144.4 144.7 145.4 145.5 144.65 144.85 146.7 146.85 145.3
1142.2 1146.1 1141 1143.1 1158 1162.75 1152.55 1156.75 1156.7 1157.95 1152.5
1540 1543.95 1538.5 1543.8 1545.95 1548.7 1541 1541.95 1545.45 1546.7 1544.2
605.7 607 602.6 606.5 619.95 621.4 609 609 627 629.8 619.35
366 367.65 365.25 366.9 361.7 369.5 360.45 369.4 361.45 361.8 359.1
100.4 100.6 100.1 100.3 100.15 101.3 99.6 101.15 100.4 100.5 99.6
401.75 401.75 399.3 400.4 401.6 402.5 400 402 400.75 401.55 400.35
25.6 25.65 25.6 25.6 25.9 25.9 25.65 25.7 25.9 25.95 25.8
720.8 721 719.05 720.3 721.05 723.8 720.15 722 717.8 721.75 717
60.55 61 60.25 61 60.8 61.1 60.65 61.1 60.75 61 60.4
68.05 68.05 67.75 67.85 68.15 68.55 68.05 68.4 68 68.25 67.8
89.75 89.9 89.45 89.85 89.7 89.95 89.2 89.9 89.75 89.75 89.5
630.65 633.2 630 632.65 632.9 636.5 631 632.3 631.8 633.75 631
338.2 338.2 336.95 337.95 338 339.55 337.5 338.95 338.05 339.5 338
77310 77379 77101.05 77192 77049.95 77292.95 76649.05 77247.95 76966.1 77100 76930.35
724 724.5 722.25 723.5 731.65 731.65 725 728 732.3 733.05 729
 285.55 286.45 283.95 286 286.5 288.7 285.2 286.7 287 287.4 285
99.5 99.55 97.9 97.95 100 100.9 99.6 100.5 99.65 100.1 99.6
1937.95 1947.6 1935 1947.5 1949.9 1952.45 1938.05 1948.05 1948 1950 1944
451.55 453 450.4 452.95 459.6 459.7 454.6 455.95 460.1 463.75 459
28.65 28.8 28.65 28.75 28.7 28.8 28.55 28.8 28.45 28.7 28.4
21.25 21.3 21.2 21.25 21.35 21.4 21.3 21.35 21.35 21.4 21.3
2628 2633.05 2621.25 2631 2623.95 2635 2618.65 2633 2617.75 2632.45 2615
495.5 496.75 495 496.75 498.45 499.25 496.5 496.5 495.7 499 494.35
453.4 454 451.75 453 460.05 460.4 454.3 455.2 459.2 461.6 457.5
162.7 163.35 162.55 163.05 162.9 163.85 162.75 163.85 163.6 163.65 162.55
494.1 494.5 493 493.5 496.9 499.2 495.2 495.2 497.8 497.8 495.85
2449.35 2455 2445.1 2454.9 2445.55 2465.5 2443.55 2464 2439.35 2449 2435.1
646.3 649.35 645.6 647.65 648.35 652 647.15 649.7 648.1 648.45 647.15
249.05 250.3 248.2 249.15 249.3 250.8 249.05 250.4 248.1 249.6 247.4
346.4 347 345.7 346.15 349.8 353.1 348.45 349 348.65 349.7 348.3
29774 29833 29730 29832.5 29701 29876.45 29700 29811 29713.1 29738.65 29650
1498 1508.9 1493.1 1502.7 1494.1 1504.25 1488.9 1493.15 1490 1495 1487.15
12.15 12.2 12.05 12.1 12.35 12.4 12.25 12.25 12.3 12.35 12.25
531.85 531.85 528.2 531.1 533.85 537.55 527.5 528.85 540.65 543.8 532.65
1066 1066 1058.25 1059.9 1057.4 1072 1052 1071.05 1056.35 1060.2 1055
54.55 54.95 54.55 54.65 55 55.5 54.85 55.4 55.1 55.25 54.8
9:30Open9:45Close9:45High 9:45Low 9:45OpenO=H=LINSIDE 3C Sig Entry SL Risk T1
81.5 81.8 81.9 81.65 81.8 SELL SELL 81.32 81.74 0.42 80.68
904 902.05 903.3 899 899.1 SELL SELL 900.67 905.18 4.51 893.86
409 412.15 412.45 408.55 409.55 SELL SELL 409.17 410.75 1.58 406.8
148 149 149.85 148 148 SELL
1386.95 1383.05 1385.25 1381 1384.45 BUY SELL SELL 1384.17 1388.42 4.25 1377.76
1307.55 1303.95 1304.85 1301 1303 BUY BUY 1311.43 1305.98 5.45 1319.66
207.35 208.5 208.7 207.55 208.3 SELL SELL 207.41 208.11 0.7 206.37
380 381.05 382 380.65 380.8 YES SELL SELL 379.76 380.91 1.15 378.02
764.5 758.35 762.5 758 762.5 YES BUY BUY 763.73 760.08 3.65 769.23
292 292.2 292.2 291.3 292 SELL SELL 292.1 293.56 1.46 289.88
565.95 568.4 568.75 568 568.7 BUY BUY 568.59 566.96 1.63 571.04
213.1 213 213.55 212.1 212.3 SELL SELL 212.55 213.15 0.6 211.64
283.4 289.7 290.6 285.85 285.95 BUY BUY 287.64 283.68 3.96 293.62
453.7 456.05 457.5 453.35 453.5 BUY SELL SELL 453.56 455.46 1.9 450.71
614.4 609.6 611.55 608.35 611.3 BUY BUY 614.5 611.54 2.96 618.95
1152 1144.85 1148.75 1144.4 1148.75 SELL SELL 1147.42 1151.48 4.06 1141.31
1867.95 1855.1 1863.3 1855.1 1863 SELL SELL 1858.77 1863.69 4.92 1851.35
1341.6 1346.9 1347.45 1341.25 1341.9 BUY BUY BUY 1342.58 1336.05 6.53 1352.43
535.7 535.2 535.8 533 533.3 BUY BUY 536.24 533.89 2.35 539.8
1276.6 1270.5 1277.25 1265.6 1272.9 SELL SELL 1273.63 1284.39 10.76 1257.39
381.45 389.2 390.5 385.75 385.9 SELL SELL 381.96 386.07 4.11 375.77
1305 1300.35 1302.6 1298.85 1301.9 BUY BUY BUY 1307.09 1303.13 3.96 1313.07
566.65 563.4 564.8 561.6 564.8 BUY BUY 566.38 564.08 2.3 569.86
514.65 513.65 514.35 513 513.65 SELL SELL 513.35 514.55 1.2 511.53
625.85 622 624 621 623.95 BUY BUY 625.67 623.43 2.24 629.06
126.45 126.45 126.7 126.2 126.35 SELL SELL 125.87 126.29 0.42 125.23
1208 1213.45 1213.95 1206.5 1206.7 SELL SELL 1207.57 1211.03 3.46 1202.37
154.45 154.5 155.1 154.25 154.35 SELL SELL 154 154.53 0.53 153.19
20.5 20.35 20.55 20.35 20.5 SELL SELL 20.39 20.52 0.13 20.21
84.9 84.5 84.65 84.35 84.5 SELL SELL 84.51 84.87 0.36 83.98
920.6 920.45 921 919.5 919.8 BUY BUY 920.63 919.27 1.36 922.69
113.75 113.85 113.85 113.55 113.75 BUY SELL SELL 113.62 114.19 0.57 112.77
1933.5 1922.85 1927.5 1921.85 1926.8 BUY BUY 1934.77 1928.55 6.22 1944.14
574.65 573.75 574.5 573.5 573.9 SELL SELL 573.72 575.3 1.58 571.35
233.8 233.8 234 233.35 234 BUY SELL SELL 233.41 233.88 0.47 232.69
1281.6 1287.95 1290.9 1285 1287 SELL SELL 1271.83 1281.05 9.22 1257.92
8390.35 8394.75 8400 8394.55 8399.95 BUY BUY 8394.76 8387.73 7.03 8405.36
561.8 565.75 567.95 564.1 566 SELL SELL 557.9 562.74 4.84 550.61
217.6 217.4 217.75 217.25 217.5 SELL SELL 217.21 217.68 0.47 216.49
778.3 778.35 779.55 777.25 778.2 YES BUY BUY 779.26 776.25 3.01 783.8
1840.95 1830.2 1835 1828.05 1835 BUY BUY 1844.39 1836.53 7.86 1856.24
358.65 359.25 359.85 358.1 358.6 SELL SELL 359.06 360.62 1.56 356.71
2126.35 2116.95 2118.4 2113.75 2117 BUY BUY 2125.97 2120.09 5.88 2134.83
322.6 325.75 327.4 322.95 323 SELL SELL 322.73 324.97 2.24 319.34
964.1 966 968 964.8 965.45 SELL SELL 964.68 974.98 10.3 949.14
171.15 170.85 170.9 170.15 170.4 SELL SELL 170.19 170.92 0.73 169.1
237.8 237.1 237.55 236.5 236.9 SELL SELL 237.09 237.89 0.8 235.89
52.75 52.85 53 52.7 52.75 SELL SELL 52.67 52.83 0.16 52.43
887.1 882 885.45 881.1 884.3 BUY BUY 891.66 886.58 5.08 899.32
1396.5 1394.25 1396.7 1391.7 1396.3 BUY BUY 1399.54 1395.77 3.77 1405.23
229.6 231.35 232.2 230.9 231.6 SELL SELL 230.31 231.46 1.15 228.57
521.5 527 527.85 523.15 523.95 SELL SELL 519.05 523.29 4.24 512.67
209.35 208.9 209.5 208.9 209.35 SELL SELL 208.41 208.96 0.55 207.58
197.25 198.4 198.65 197.2 197.35 BUY SELL SELL 197.03 197.81 0.78 195.86
73.25 73.2 73.3 73.2 73.3 SELL SELL 73.25 73.44 0.19 72.95
5565 5529 5540 5525 5525 BUY BUY 5569.6 5547.66 21.94 5602.68
3931.4 3930.45 3930.45 3925 3927 YES BUY BUY 3934.72 3922.35 12.37 3953.39
279.85 279.3 279.4 278.1 278.7 SELL SELL 278.79 279.71 0.92 277.4
 530.45 538.95 540 535.2 535.45 BUY BUY 535.12 528.57 6.55 545
391 390.45 390.85 388.55 390 BUY SELL SELL 390.13 392.26 2.13 386.93
1574.5 1582.5 1588.8 1578.05 1580 SELL SELL 1568.34 1578.18 9.84 1553.49
959.7 965.85 966.4 962.45 963.8 BUY BUY 965.94 961.98 3.96 971.92
1095.35 1092.35 1093.5 1090 1092.3 BUY BUY 1097.29 1093.78 3.51 1102.57
1010.9 1012.55 1014 1010.1 1011.45 BUY BUY 1012.04 1008.08 3.96 1018.02
1128.7 1120.4 1125.4 1119.3 1125.3 BUY BUY 1130.78 1125.26 5.52 1139.11
960.45 952.85 956.45 952.2 956.05 BUY BUY 959.38 955.92 3.46 964.58
1088.05 1083.45 1086.65 1081.15 1085.65 SELL SELL 1083.43 1086.5 3.07 1078.81
315.6 315.2 315.5 314.25 315.3 SELL SELL 315.31 316.72 1.41 313.17
3929.85 3924.35 3940.85 3918 3937.35 SELL SELL 3921.65 3932.64 10.99 3905.07
3379.7 3369 3373 3362 3368.2 SELL SELL 3345.41 3362.05 16.64 3320.31
120.65 122.35 122.6 121.4 121.45 SELL SELL 120.91 121.72 0.81 119.68
341.5 342.1 342.2 341.2 341.2 BUY BUY 343.05 341.85 1.2 344.87
25.8 25.9 26 25.75 25.8 BUY BUY 25.91 25.78 0.13 26.09
800.9 797.05 800 796.55 799.45 BUY BUY
118.05 118.15 118.2 117.7 117.8 YES BUY BUY 118.12 117.68 0.44 118.79
287.35 287.75 288.45 286.85 286.9 SELL SELL 287.57 289.41 1.84 284.8
9269.95 9272 9273.1 9260.15 9272.05 YES SELL SELL 9267.72 9290.68 22.96 9233.09
1016.95 1015.9 1016.8 1012.1 1012.75 BUY SELL SELL 1015.5 1020.79 5.29 1007.51
659.95 661.3 662.25 659.5 660.1 BUY SELL SELL 659.75 662.04 2.29 656.31
407.5 408.1 410.5 408 410.25 SELL SELL 403.35 406.91 3.56 397.99
327.65 326.9 327.1 326.15 327.1 BUY BUY 330.27 328.29 1.98 333.26
1161.4 1165.35 1166.5 1159 1160.9 BUY BUY 1162.94 1158.16 4.78 1170.15
266.25 266.2 266.6 266 266.55 YES BUY BUY 266.29 265.74 0.55 267.12
779.75 776.35 777.8 776 776.65 SELL SELL 778.24 781.25 3.01 773.7
281 281.1 282.3 280.8 280.9 SELL SELL 279.58 280.89 1.31 277.6
442.2 442.5 442.7 441.2 441.4 SELL SELL 443.15 448.44 5.29 435.16
594.6 598.45 599.65 593.2 593.75 SELL SELL 594.28 596.86 2.58 590.38
25150 25112.35 25149.95 25059.9 25059.9 SELL SELL 24920.39 25049.1 128.71 24726.23
75.15 75.2 75.2 75.1 75.15 SELL SELL 74.9 75.16 0.26 74.5
202.35 202.15 202.5 202 202.4 SELL SELL 202.22 203.05 0.83 200.97
1159.5 1160 1164.15 1157 1163.45 BUY BUY 1156.74 1144.6 12.14 1175.06
298.3 310.25 310.7 301.3 301.65 SELL SELL 300.62 305.47 4.85 293.3
655 651.85 656.4 651.45 653.85 SELL SELL 653.68 656.67 2.99 649.17
72.3 72.55 72.85 72.35 72.45 SELL SELL 72.38 72.75 0.37 71.82
809.1 810.55 811.65 808.5 811 SELL SELL 806.39 808.92 2.53 802.57
452.1 449.5 450 448.2 448.75 BUY BUY 451.82 449.5 2.32 455.32
168.2 168 168.2 167.7 168.05 SELL SELL 168.12 169.22 1.1 166.46
17089.65 17061.6 17102.4 17055.3 17099.85 YES BUY BUY 17183.36 17095.75 87.61 17315.53
757.45 759 760 756.95 757.95 BUY BUY 759.23 757.2 2.03 762.3
1048 1038.9 1047.9 1036 1047.85 SELL SELL 1040.75 1047.12 6.37 1031.14
1652.55 1646 1650.1 1644 1650 SELL SELL 1648.21 1653.86 5.65 1639.69
267.05 266.45 266.7 266 266.3 BUY BUY 267.55 266.8 0.75 268.67
568 567.5 568.4 567.2 568.1 SELL SELL 565.53 567.58 2.05 562.43
169.6 169.85 170.05 169.55 169.65 SELL SELL 169.47 169.89 0.42 168.83
20.6 20.85 20.9 20.5 20.55 SELL SELL 20.61 20.75 0.14 20.39
1545 1559 1560 1540.55 1541 SELL SELL 1541.27 1550.28 9.01 1527.68
790.9 796.95 798.8 795.05 795.95 SELL SELL 789.75 794.1 4.35 783.18
1083.25 1083.3 1084.25 1079.9 1081 YES SELL SELL 1078.99 1082.34 3.35 1073.95
260.25 260.85 261.25 259.6 260.2 BUY BUY 261.05 260.3 0.75 262.17
126.7 126.6 126.75 126.4 126.5 SELL SELL 126.49 126.95 0.46 125.8
382.9 381.65 381.8 380.75 380.8 SELL SELL 379.28 381.07 1.79 376.59
332.2 331.9 332.45 331.75 331.85 BUY BUY 333.15 332.21 0.94 334.57
2788.25 2782.65 2784.95 2780 2782.5 BUY BUY 2792.06 2782.75 9.31 2806.1
275.45 277 277 275.65 276.2 SELL SELL 274.24 275.57 1.33 272.24
178 178.6 178.65 177.9 177.95 SELL SELL 178.14 179.66 1.52 175.84
1120.1 1125.5 1129.45 1124 1125.2 SELL SELL 1120.88 1125 4.12 1114.65
886.4 890.4 894.95 890 894.35 BUY BUY 890.92 883.58 7.34 902
 146.8 146.6 146.7 146.4 146.4 SELL SELL 146.53 147.05 0.52 145.76
620.25 619 619.55 617.7 618.25 YES BUY BUY 618.23 615.11 3.12 622.93
428.5 431.2 431.25 427.9 428.4 BUY BUY 430.15 428.69 1.46 432.37
458.45 456.9 458.6 456 458.5 SELL SELL 457.77 460.14 2.37 454.19
237.5 238.45 238.5 237.6 237.85 SELL SELL 237.03 237.74 0.71 235.96
175.2 174.15 174.4 174.15 174.2 BUY BUY 175.12 174.6 0.52 175.89
115.85 116 116.15 115.6 115.75 SELL SELL 115.66 116.28 0.62 114.73
19900 19950 20000 19950 19993.6 SELL SELL 19907.88 19955.53 47.65 19836.01
5160.55 5134.05 5141.5 5125.05 5141 SELL SELL 5138.9 5157.46 18.56 5110.89
1343 1351.2 1356.95 1350 1354.4 SELL SELL 1338.15 1347.75 9.6 1323.68
2952.6 2950 2950 2945.75 2948.85 SELL SELL 2935.71 2946.05 10.34 2920.12
882.85 877.4 878.85 875.2 875.5 SELL SELL 877.55 881.9 4.35 870.98
239.3 237.25 237.7 236.85 237.6 BUY
249.4 251.05 251.4 249.7 249.7 BUY BUY 251.29 250.33 0.96 252.73
75.95 76.9 77.05 76.1 76.1 SELL SELL 76.2 76.61 0.41 75.59
353 353.6 354.25 353.05 353.5 SELL SELL 353.57 356.35 2.78 349.38
564.7 564.95 565 562.35 562.8 SELL SELL 561.08 563.92 2.84 556.78
3776.35 3760.75 3769.45 3755 3769 SELL SELL 3770.84 3792.08 21.24 3738.8
640.05 641.65 642.9 640.4 640.65 SELL SELL 637.23 639.96 2.73 633.12
88.7 89 89.1 88.8 88.85 SELL SELL 88.58 88.83 0.25 88.21
835.15 836.35 837.9 834.65 837.6 BUY BUY 835.14 829.3 5.84 843.96
245.8 246.55 247.2 245.6 245.8 SELL SELL 245.43 246.28 0.85 244.15
305.5 303.35 304.2 303.3 303.4 SELL SELL 304.24 305.57 1.33 302.24
74.35 74.3 74.4 74.15 74.25 SELL SELL SELL 74.33 74.58 0.25 73.96
104.3 104.3 104.4 103.8 103.95 SELL SELL 103.87 104.63 0.76 102.72
130.55 131.8 133.1 131.6 131.7 SELL SELL 130.93 131.97 1.04 129.35
319.35 319.2 319.4 318.75 318.9 SELL SELL 318.55 319.49 0.94 317.13
992.9 993.8 994 990.25 991 BUY BUY 994.28 991.65 2.63 998.26
113.2 112.8 113.3 112.7 113.25 SELL SELL 112.98 113.35 0.37 112.42
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
1111.4 1115.15 1117.5 1115 1116.15 SELL SELL 1109.67 1115.26 5.59 1101.23
2050.15 2043.25 2048 2040.15 2047 BUY BUY 2056.42 2048.59 7.83 2068.22
777.25 773.95 774.9 772.6 774.1 SELL SELL 773.62 777.34 3.72 768.01
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
151.45 151.75 151.85 151.1 151.6 SELL SELL 151.44 151.9 0.46 150.75
178.75 178.75 178.95 178.35 178.45 SELL SELL 178.5 178.91 0.41 177.89
757 762.55 762.95 759.05 759.55 SELL SELL 754.63 758.63 4 748.6
129.85 130.2 130.7 129.9 130 BUY BUY 130.34 129.87 0.47 131.06
41.9 42.05 42.2 41.75 41.8 SELL SELL 41.8 41.99 0.19 41.5
1040 1037.5 1038 1033.65 1034.2 SELL SELL 1036.08 1041.7 5.62 1027.62
152.4 153 153.1 152 152.2 SELL SELL 152.27 153.1 0.83 151.02
313.4 314.3 314.75 312.6 313.1 SELL SELL 312.87 313.78 0.91 311.51
105.5 105.65 105.9 105.4 105.4 SELL SELL 105.3 105.97 0.67 104.29
145.4 146.55 146.9 146.55 146.7 SELL SELL 145.24 146.04 0.8 144.04
1157.15 1156.5 1163.85 1155 1157 SELL SELL 1155.5 1159.51 4.01 1149.44
1545.95 1547.95 1548.75 1544.55 1545.45 BUY BUY 1546.7 1543.96 2.74 1550.84
619.6 624.85 627.3 624.1 627 SELL SELL 614.49 621.85 7.36 603.38
361.75 361.6 361.7 361.2 361.45 SELL SELL 361.85 365.53 3.68 356.29
100.1 100.65 100.85 100.4 100.5 SELL SELL 100.05 100.65 0.6 99.14
401.55 401.7 401.8 400.3 400.75 SELL SELL 400.66 401.54 0.88 399.32
25.85 25.8 25.9 25.75 25.85 SELL SELL 25.73 25.84 0.11 25.57
721.75 719.85 720.55 717.7 718.35 SELL SELL 718.8 721.2 2.4 715.16
60.8 60.8 60.95 60.7 60.8 SELL SELL 60.58 60.83 0.25 60.21
68.15 68.15 68.2 67.9 68 SELL SELL 68 68.26 0.26 67.6
89.7 89.6 90.1 89.55 89.7 BUY BUY 89.86 89.54 0.32 90.34
633.45 625.9 631.9 623 631.8 SELL SELL 626.56 631.34 4.78 619.35
338.2 338.6 340.55 338 338.25 SELL SELL 338.31 339.38 1.07 336.68
76950 77070 77085.3 77000 77022 SELL SELL 76819.04 77046.98 227.94 76475.2
730.75 737 737.2 731.8 732.3 SELL SELL 728.22 732.54 4.32 721.71
 286.5 286.95 287.9 286.55 286.95 SELL SELL 285.98 287.29 1.31 284
100.1 99.7 99.75 99.55 99.65 SELL SELL 99.91 100.38 0.47 99.19
1948 1945 1950 1944 1949 BUY BUY 1948.65 1943.55 5.1 1956.34
459.6 462.5 463.2 460.1 460.3 SELL SELL 457.02 460.25 3.23 452.13
28.65 28.5 28.5 28.35 28.45 SELL SELL 28.47 28.63 0.16 28.23
21.3 21.35 21.4 21.3 21.35 SELL SELL 21.33 21.36 0.03 21.27
2622.05 2631 2632.95 2616.25 2617.7 SELL 2620.28 2627.36 7.08 2609.6
498.45 496.3 500.65 495.05 495.7 BUY BUY 498.99 496.76 2.23 502.35
460.45 459.95 460.9 458.5 459.35 SELL SELL 456.23 458.81 2.58 452.33
162.85 164 164.55 163.5 163.5 SELL SELL 163.08 163.79 0.71 162.01
496.8 496.8 499 496.8 497.8 SELL SELL 496.26 497.67 1.41 494.12
2447.05 2443.5 2447 2438.3 2439 SELL SELL 2443.13 2453.89 10.76 2426.89
648.2 648.35 648.5 646 648.1 SELL SELL 647.58 649.71 2.13 644.38
249.35 247.15 248.55 246.6 248.4 SELL SELL 247.71 249.2 1.49 245.47
349.7 348.1 349.1 347.5 348.8 SELL SELL 348.98 350.96 1.98 345.99
29701 29731.3 29740 29665.3 29706.6 SELL SELL 29709.78 29789.95 80.17 29588.86
1494.05 1492.05 1495 1488 1490.75 SELL SELL 1491.66 1497.72 6.06 1482.53
12.35 12.3 12.35 12.3 12.3 SELL SELL 12.29 12.34 0.05 12.21
534 541.2 541.2 538.65 540.65 SELL SELL 531.8 537.57 5.77 523.1
1057.8 1059.2 1059.8 1056.35 1056.45 SELL YES BUY BUY 1066.72 1059.64 7.08 1077.4
55 54.95 55.2 54.9 55.15
 T2 T3 T1H T2H T3H DIFF1 DIFF2 DIFF3 3<2 3,2<1
80.12 79.8 0.64 1.2 1.52 YES
887.92 884.55 6.81 12.75 16.12 YES
404.72 403.55 2.37 4.45 5.62

1372.17 1369 6.41 12 15.17

1326.83 1330.9 8.23 15.4 19.47 YES YES
205.46 204.95 1.04 1.95 2.46 YES
376.51 375.65 1.74 3.25 4.11 YES
774.03 776.75 HIT HIT HIT 5.5 10.3 13.02 YES
287.95 286.85 2.22 4.15 5.25 YES
573.19 574.4 HIT HIT HIT 2.45 4.6 5.81 YES
210.85 210.4 0.91 1.7 2.15
298.84 301.8 5.98 11.2 14.16
448.21 446.8 2.85 5.35 6.76
622.85 625.05 4.45 8.35 10.55
1135.97 1132.95 6.11 11.45 14.47
1844.87 1841.2 7.42 13.9 17.57
1361.03 1365.9 9.85 18.45 23.32
542.89 544.65 3.56 6.65 8.41 YES
1243.23 1235.2 16.24 30.4 38.43
370.36 367.3 6.19 11.6 14.66
1318.29 1321.25 5.98 11.2 14.16
572.88 574.6 3.48 6.5 8.22
509.95 509.05 1.82 3.4 4.3 YES
632.02 633.7 HIT HIT HIT 3.39 6.35 8.03
124.67 124.35 0.64 1.2 1.52 YES
1197.82 1195.25 5.2 9.75 12.32 YES
152.5 152.1 0.81 1.5 1.9
20.04 19.95 0.18 0.35 0.44
83.51 83.25 0.53 1 1.26 YES
924.48 925.5 2.06 3.85 4.87 YES
112.02 111.6 0.85 1.6 2.02
1952.32 1956.95 9.37 17.55 22.18
569.27 568.1 2.37 4.45 5.62 YES
232.06 231.7 0.72 1.35 1.71 YES YES
1245.78 1238.9 13.91 26.05 32.93 YES
8414.61 8419.85 10.6 19.85 25.09
544.25 540.65 7.29 13.65 17.25
215.86 215.5 0.72 1.35 1.71
787.76 790 4.54 8.5 10.74 YES
1866.59 1872.45 11.85 22.2 28.06
354.66 353.5 2.35 4.4 5.56
2142.57 2146.95 8.86 16.6 20.98
316.38 314.7 3.39 6.35 8.03
935.58 927.9 15.54 29.1 36.78
168.14 167.6 1.09 2.05 2.59 YES YES
234.84 234.25 1.2 2.25 2.84
52.22 52.1 0.24 0.45 0.57
906.01 909.8 7.66 14.35 18.14
1410.19 1413 5.69 10.65 13.46
227.06 226.2 1.74 3.25 4.11 YES
507.1 503.95 6.38 11.95 15.1
206.86 206.45 0.83 1.55 1.96 YES
194.83 194.25 HIT HIT 1.17 2.2 2.78
72.7 72.55 0.3 0.55 0.7 YES
5631.55 5647.9 33.08 61.95 78.3 YES
3969.67 3978.9 18.67 34.95 44.18 YES
276.19 275.5 1.39 2.6 3.29
 553.62 558.5 9.88 18.5 23.38
384.13 382.55 3.2 6 7.58
1540.54 1533.2 14.85 27.8 35.14
977.14 980.1 5.98 11.2 14.16 YES
1107.19 1109.8 5.28 9.9 12.51
1023.24 1026.2 5.98 11.2 14.16 YES
1146.38 1150.5 8.33 15.6 19.72
969.13 971.7 5.2 9.75 12.32
1074.78 1072.5 4.62 8.65 10.93
311.31 310.25 2.14 4 5.06
3890.6 3882.4 16.58 31.05 39.25
3298.41 3286 25.1 47 59.41 YES
118.61 118 1.23 2.3 2.91
346.45 347.35 1.82 3.4 4.3
26.26 26.35 0.18 0.35 0.44
YES
119.37 119.7 HIT HIT HIT 0.67 1.25 1.58 YES
282.37 281 2.77 5.2 6.57
9202.87 9185.75 34.63 64.85 81.97 YES
1000.55 996.6 7.99 14.95 18.9 YES
653.3 651.6 3.44 6.45 8.15
393.3 390.65 5.36 10.05 12.7 YES
335.87 337.35 2.99 5.6 7.08
1176.44 1180 7.21 13.5 17.06
267.84 268.25 0.83 1.55 1.96 YES
769.74 767.5 4.54 8.5 10.74
275.88 274.9 1.98 3.7 4.68
428.2 424.25 7.99 14.95 18.9
586.98 585.05 3.9 7.3 9.23
24556.79 24460.8 194.16 363.6 459.59
74.15 73.95 0.4 0.75 0.95 YES YES
199.87 199.25 1.25 2.35 2.97 YES
1191.04 1200.1 18.32 34.3 43.36
286.92 283.3 7.32 13.7 17.32
645.23 643 4.51 8.45 10.68
71.33 71.05 0.56 1.05 1.33
799.24 797.35 3.82 7.15 9.04
458.37 460.1 3.5 6.55 8.28 YES
165.02 164.2 1.66 3.1 3.92 YES
17430.86 17496.2 132.17 247.5 312.84 YES
764.98 766.5 3.07 5.75 7.27 YES
1022.75 1018 9.61 18 22.75
1632.26 1628.05 8.52 15.95 20.16
269.65 270.2 1.12 2.1 2.65
559.73 558.2 3.1 5.8 7.33 YES
168.27 167.95 0.64 1.2 1.52 YES
20.21 20.1 0.22 0.4 0.51
1515.82 1509.1 13.59 25.45 32.17
777.45 774.2 6.57 12.3 15.55
1069.54 1067.05 5.04 9.45 11.94 YES
263.15 263.7 1.12 2.1 2.65
125.19 124.85 HIT HIT HIT 0.69 1.3 1.64 YES
374.23 372.9 2.69 5.05 6.38 YES
335.8 336.5 1.42 2.65 3.35 YES YES
2818.36 2825.3 14.04 26.3 33.24 YES
270.49 269.5 2 3.75 4.74
173.84 172.7 2.3 4.3 5.44
1109.23 1106.15 6.23 11.65 14.73
911.67 917.15 11.08 20.75 26.23 YES
 145.08 144.7 0.77 1.45 1.83 YES
627.03 629.35 4.7 8.8 11.12 YES YES
434.3 435.4 2.22 4.15 5.25
451.07 449.3 3.58 6.7 8.47
235.03 234.5 HIT HIT HIT 1.07 2 2.53
176.57 176.95 0.77 1.45 1.83 YES
113.91 113.45 0.93 1.75 2.21
19773.28 19737.75 71.87 134.6 170.13 YES
5086.45 5072.6 28.01 52.45 66.3
1311.05 1303.9 14.47 27.1 34.25 YES
2906.51 2898.8 15.59 29.2 36.91 YES
865.25 862 6.57 12.3 15.55 YES

253.99 254.7 1.44 2.7 3.41

75.05 74.75 0.61 1.15 1.45
345.72 343.65 4.19 7.85 9.92
553.03 550.9 4.3 8.05 10.18
3710.84 3695 32.04 60 75.84
629.53 627.5 4.11 7.7 9.73
87.88 87.7 0.37 0.7 0.88
851.64 856 8.82 16.5 20.86 YES
243.03 242.4 1.28 2.4 3.03
300.49 299.5 2 3.75 4.74 YES
73.63 73.45 0.37 0.7 0.88
101.72 101.15 1.15 2.15 2.72 YES
127.98 127.2 1.58 2.95 3.73
315.9 315.2 1.42 2.65 3.35 YES YES
1001.73 1003.7 3.98 7.45 9.42
111.93 111.65 0.56 1.05 1.33
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
1093.87 1089.7 8.44 15.8 19.97 YES
2078.52 2084.35 11.8 22.1 27.93
763.12 760.35 5.61 10.5 13.27 YES
#N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A #N/A
150.14 149.8 0.69 1.3 1.64
177.35 177.05 0.61 1.15 1.45 YES
743.33 740.35 HIT HIT HIT 6.03 11.3 14.28
131.69 132.05 0.72 1.35 1.71
41.25 41.1 0.3 0.55 0.7
1020.23 1016.05 8.46 15.85 20.03 YES
149.92 149.3 1.25 2.35 2.97
310.32 309.65 1.36 2.55 3.22
103.4 102.9 1.01 1.9 2.4
142.99 142.4 1.2 2.25 2.84
1144.15 1141.15 6.06 11.35 14.35
1554.45 1556.5 4.14 7.75 9.8
593.69 588.2 11.11 20.8 26.29 YES
351.45 348.7 5.56 10.4 13.15 YES
98.35 97.9 0.91 1.7 2.15
398.16 397.5 1.34 2.5 3.16 YES
25.43 25.35 0.16 0.3 0.38
712 710.2 3.64 6.8 8.6 YES
59.88 59.7 0.37 0.7 0.88 YES
67.25 67.05 0.4 0.75 0.95 YES
90.76 91 0.48 0.9 1.14
613.06 609.5 7.21 13.5 17.06
335.26 334.45 1.63 3.05 3.86
76175.14 76005.15 343.84 643.9 813.89 YES YES
716.02 712.8 6.51 12.2 15.42
 282.28 281.3 1.98 3.7 4.68
98.56 98.2 0.72 1.35 1.71
1963.05 1966.85 7.69 14.4 18.2 YES
447.87 445.45 4.89 9.15 11.57 YES
28.02 27.9 0.24 0.45 0.57
21.23 21.2 0.06 0.1 0.13
2600.28 2595 HIT 10.68 20 25.28
505.29 506.95 3.36 6.3 7.96
448.93 447 3.9 7.3 9.23 YES
161.08 160.55 1.07 2 2.53
492.26 491.2 2.14 4 5.06 YES
2412.73 2404.7 16.24 30.4 38.43 YES
641.58 640 3.2 6 7.58
243.51 242.4 2.24 4.2 5.31
343.38 341.9 2.99 5.6 7.08
29483.33 29423.55 120.92 226.45 286.23
1474.56 1470.05 9.13 17.1 21.61
12.14 12.1 0.08 0.15 0.19
515.5 511.2 8.7 16.3 20.6 YES
1086.72 1092 10.68 20 25.28 YES YES
YES
sureshjaganathanyahoocom
ExcellingTradeAuto
1
#NAME?
Symbol 3:15Close 3:15High 3:15Low 3:15Open 3:30Close 3:30High 3:30Low
SREINFRA 80.7 80.85 80.35 80 80.1 80.85 80
AXISBANK 520.55 521 519.25 520 517.4 520.95 516.5
BALRAMCHIN 75.8 75.95 75.65 76 75.9 76.1 75.7
MANAPPURAM 117.65 117.75 117.5 118 117.65 117.8 117.45
ADANIPOWER 25.75 25.75 25.6 26 25.65 25.75 25.6
HINDALCO 221.35 222.25 221.3 222 221 221.6 220.15
IRB 249.15 250.3 243.85 244 249.05 250.3 248.2
NMDC 119.25 119.3 118.9 119 119.4 119.4 119
PCJEWELLER 297.4 298.2 297.35 298 296 297.1 295.7
DLF 206.15 206.2 205.8 206 205.95 206.35 205.65
NATIONALUM 70.45 70.45 69.95 70 70.5 70.7 70.25
TATASTEEL 587.05 588.45 586.6 588 585 587.15 584.1
ICICIBANK 280.6 282.8 280.45 283 281 281.55 279.35
ADANIPORTS 377.4 378.4 377.05 378 376.4 377.65 376.35
RAMCOCEM 790.35 790.8 785.6 786 787 792 785.5
KSCL 516.75 517.4 515.5 516 515 517.55 514.2
MUTHOOTFIN 425.15 427.5 424.3 428 426.5 426.5 423.5
COALINDIA 274.4 274.5 274.2 274 274.7 274.9 274.3
TATAPOWER 85.1 85.4 85 85 85 85.1 84.75
APOLLOHOSP 1059.65 1062 1057.5 1062 1066 1066 1058.25
RELINFRA 452.75 454.85 452 454 451.55 453 450.4
DISHTV 72.35 72.5 72.1 72 73.1 73.15 72.3
CHOLAFIN 1539 1545 1537.1 1545 1540 1544.9 1530.1
HDIL 41.9 41.9 41.7 42 41.85 41.9 41.7
TECHM 614.25 616.15 613.85 615 615.4 616.25 613.4
REPCOHOME 606.5 608 605.35 606 605.7 607 602.6
GODREJIND 553.15 555.45 553.15 555 552 554.65 551.65
LT 1330 1330.05 1327.15 1329 1327 1330.05 1322.7
AMARAJABAT 803.4 804.8 802.35 804 802.15 804 801.75
SAIL 75.1 75.2 74.95 75 75 75.25 74.9
JUSTDIAL 448.6 449 445.2 446 448 449.35 446.5
NESTLEIND 8384.95 8385.2 8378.2 8378 8344 8385 8330.1
PIDILITIND 991.45 996.6 991.45 996 990.45 991.75 988.05
L&TFH 169.95 170.05 169.3 169 169.8 170.25 169.25
GRANULES 107.55 107.55 107.3 108 107.7 108 107.25
BHARTIARTL 380.7 382 380.45 382 380 380.9 379.55
VEDL 281.2 281.95 281 282 281.45 281.5 280.5
BHARATFORG 723.5 724.2 722.55 724 724 724.5 722.25
GMRINFRA 20.7 20.75 20.6 21 20.55 20.75 20.5
NCC 129.75 130.6 129.5 130 129.95 130.05 129.2
DHFL 531.5 536.85 526.65 536 531.85 531.85 528.2
DIVISLAB 1129 1129 1126.55 1127 1131.5 1136.75 1127.4
MFSL 455.05 455.3 453.6 455 454.5 456.5 453.95
CONCOR 1260.65 1264 1260 1260 1261.4 1264.9 1260.15
HEXAWARE 402.3 403.3 402.3 403 401.2 403.65 400.1
RBLBANK 496.5 496.8 494.9 496 495.5 496.75 495
SBIN 261 261.9 260.55 262 259.85 261.25 259.5
CUMMINSIND 751.05 752.95 748.75 753 749.25 751.85 749.05
NBCC 210.3 210.5 209.4 209 210.3 210.8 210
YESBANK 316.4 317.5 316 317 315.8 316.5 315.75
ONGC 178.2 178.5 178.2 178 178.95 179.1 178.2
SUZLON 12.15 12.15 12.1 12 12.15 12.2 12.05
EQUITAS 153.4 153.5 152.65 154 154 154 153.2
MCDOWELL-N 3329.55 3333.6 3320.5 3331 3332.05 3335 3321
CENTURYTEX 1208 1209.95 1195.8 1199 1200.3 1208.1 1199.9
JSWSTEEL 309.45 310.2 309.25 310 309.4 309.6 308.7
ORIENTBANK 100.2 100.35 100 100 100.4 100.6 100.1
BPCL 450.45 451 449.85 451 450.35 450.9 449
GLENMARK 565.3 566 563.85 564 563.05 565.85 563.05
RELCAPITAL 452.95 453.95 452.75 453 453.4 454 451.75
MINDTREE 823.6 824.75 820.7 823 821.5 823.9 820.1
INFIBEAM 167.35 167.55 167.2 167 167.4 167.45 165.25
GSFC 124.75 125.05 124.5 125 125.05 125.35 124.7
POWERGRID 195.85 196 195.75 196 195.85 195.9 195.8
CGPOWER 81.15 81.25 80.85 81 81.1 81.5 81.05
BEL 144.7 144.8 144.3 144 144.5 144.8 144.4
JINDALSTEL 242.8 243.3 242.6 243 243 243.2 242.5
JISLJALEQS 112.95 113.15 112.65 113 112.8 113.3 112.65
HINDZINC 314 314.2 313.75 314 313 314.1 312.1
GRASIM 1079.3 1079.85 1076.9 1078 1078.8 1081.45 1077.2
BHEL 88.7 88.9 88.55 89 88.25 88.75 88.15
OIL 216.4 216.45 215.7 216 216.05 216.5 215.55
PAGEIND 24999.8 25009.6 24869.15 24900 24869.05 25095.35 24869.05
GAIL 330.8 332.05 330.25 332 330.3 331.1 329.7
BEML 1143.15 1154.5 1142.8 1154 1142.2 1146.1 1141
ZEEL 571.8 573.1 571.7 572 572 572.5 570.35
RNAVAL 30.2 30.35 30.15 30 30.15 30.35 30.05
TCS 2922.8 2929.95 2922.5 2925 2925.05 2927.5 2917.5
INFY 1111.2 1114 1109.5 1114 1111.45 1114 1109.55
ITC 266.05 266.6 265.2 265 265.7 266.05 265.35
WIPRO 284.95 285.55 284.85 285 284.5 285.45 284.45
GODFRYPHLP 886.1 886.5 883.15 884 883.5 889.75 883.5
INDIANB 321.6 323.4 321.3 323 322 322.7 320.8
TATACHEM 720.3 721.6 719.3 721 720.8 721 719.05
ADANIENT 147.45 147.75 147.25 147 147.6 147.7 146.6
ULTRACEMCO 3918.95 3924.85 3915 3924 3920 3926 3915.2
TORNTPHARM 1301.5 1305.1 1300 1301 1301 1302.9 1300
NIITTECH 883.5 886 883.1 884 882.9 884.25 881.6
SOUTHBANK 25.65 25.7 25.55 26 25.6 25.65 25.6
UPL 752.8 752.8 750 752 750.95 753.3 750.15
CIPLA 556.55 558.95 555.5 559 555.7 558.8 555.5
EICHERMOT 29832.95 29849 29820 29834 29774 29833 29730
TV18BRDCST 67.9 68 67.8 68 68.05 68.05 67.75
IDBI 73.55 73.8 73.5 74 73.35 74.15 73.3
CASTROLIND 207.35 208 207.3 208 207.8 208 207.25
CANBK 286.1 288.8 285.55 288 285.55 286.45 283.95
ARVIND 407.7 408.4 407.5 408 407.2 408.15 406.15
WOCKPHARMA 769.35 771 767.05 770 770.7 773 768
RAYMOND 1036.95 1040.9 1034.5 1035 1032.7 1039.1 1028.15
ALBK 54.6 54.65 54.4 55 54.55 54.95 54.55
HAVELLS 534.45 535.3 533.5 535 533.85 535.3 532.5
SRTRANSFIN 1555.9 1563 1554.1 1561 1555 1564.95 1553.9
AJANTPHARM 1382.25 1385 1380.55 1381 1379.9 1384.4 1376.05
SUNTV 879.5 882.3 879.1 882 879.1 880 874.05
VOLTAS 634.7 635.75 634.05 635 634.65 635.5 633.1
ASIANPAINT 1159 1160.8 1156.1 1160 1154.9 1159.05 1153
INDIACEM 151.25 151.55 151 151 150.85 151.6 150.8
RELIANCE 916.45 918.15 915.7 918 915 916.7 914.05
TITAN 962.8 964 960.75 964 959.5 962.95 956.25
BIOCON 620.2 622 619.7 620 619 620.6 617.8
PTC 95.55 95.8 95.5 96 95.75 95.8 95.5
HINDUNILVR 1390.95 1395 1389 1394 1395.5 1395.5 1390.05
UJJIVAN 379.5 379.95 378.85 379 378.35 381 378.35
HCC 25.25 25.3 25.15 25 25.3 25.35 25.2
LICHSGFIN 562.25 563.05 561.65 562 562 563 561.85
SIEMENS 1115.25 1117.75 1114.9 1117 1118.9 1120 1114.5
ACC 1544 1545.5 1541 1544 1540 1543.95 1538.5
CANFINHOME 452.55 454.25 451.45 454 452.4 453 451.05
HCLTECH 954.7 954.75 951.25 952 953 955 952.15
IFCI 21.25 21.3 21.15 21 21.25 21.3 21.2
BRITANNIA 5158 5172.95 5152.55 5158 5160 5174.6 5159.5
SYNDIBANK 60.95 61 60.75 61 60.55 61 60.25
SRF 2046.9 2050 2045.05 2045 2047.25 2053.95 2044.15
STAR 653 654.7 652.5 653 655.95 656.25 651.6
PNB 105.15 105.25 104.85 105 105.1 105.55 105
DRREDDY 2124.55 2126 2117 2125 2120 2125.55 2117.05
INFRATEL 338 338 336.25 337 338.2 338.2 336.95
BAJAJ-AUTO 2773.75 2777.7 2772.4 2776 2773.8 2774 2767.35
BANKBARODA 153.55 153.95 153.45 154 153.25 153.7 152.65
RPOWER 41.6 42 41.55 42 41.6 41.7 41.5
BERGEPAINT 267.15 267.8 264.1 264 268.05 269.5 267
BALKRISIND 1293 1296 1278.1 1279 1285 1296.15 1281
KOTAKBANK 1117.8 1123.25 1115.85 1123 1116 1118 1115.2
LUPIN 793.35 796.8 792.8 796 794.5 795.45 791.15
M&MFIN 493.4 494 493 494 494.1 494.5 493
IOC 179.85 180 179.65 180 179.75 180 179.45
MARUTI 9293.65 9297.45 9272.7 9282 9304 9305 9283.3
DALMIABHA 2781.45 2783.95 2769.9 2771 2770 2791.1 2770
VGUARD 232.65 233.25 232.5 233 232.7 232.95 232.05
SUNPHARMA 511.1 511.6 509.55 511 511.1 511.9 510.25
ENGINERSIN 163 163 162 162 162.7 163.35 162.55
IDFC 52.8 52.85 52.65 53 52.55 52.95 52.5
GODREJCP 1084 1084.15 1082.1 1084 1082.7 1084.1 1080.3
JPASSOCIAT 20.55 20.65 20.55 21 20.5 20.6 20.4
HINDPETRO 366.9 367.35 366.65 367 366 367.65 365.25
AUROPHARMA 611.8 612.3 610.15 611 611.95 613.5 610.4
MRPL 113.9 114.1 113.7 114 113.9 114.55 113.55
PEL 2633.95 2635 2619.95 2628 2628 2633.05 2621.25
CADILAHC 390.8 391.3 389.2 389 392.4 392.8 390.25
BATAINDIA 775 775.95 774.25 776 774.5 776 773.15
OFSS 3926 3928.4 3922.1 3927 3941 3947.2 3920.35
SHREECEM 17078.4 17142.55 17008 17120 17100 17100 17061.15
PVR 1294.65 1305 1288.8 1304 1300.1 1302.15 1292.9
INDUSINDBK 1859.85 1864.4 1856.25 1864 1860.1 1863.9 1859
COLPAL 1095.6 1098 1095 1097 1095 1095.95 1094
NHPC 28.7 28.8 28.7 29 28.65 28.8 28.65
MRF 77200 77255 77150 77200 77310 77379 77101.05
TATACOMM 660.6 660.75 658.35 659 662 662 659.1
TATAELXSI 1042.4 1044.8 1041.1 1042 1039.1 1043 1038.25
ASHOKLEY 146.45 146.6 146.2 146 146.25 146.5 146.2
TATAGLOBAL 278.3 278.5 277.15 277 276.75 278.6 276.75
NTPC 169.65 169.9 169.25 170 168.8 169.6 168.75
KTKBANK 125.5 125.8 125.3 126 125.9 126.3 125.45
UBL 1005.15 1009.55 999.45 1007 999 1005.85 999
BANKINDIA 116.25 116.8 116.05 116 115.9 116.3 115.25
AMBUJACEM 236.95 237.4 236.5 237 236.7 237 236.25
JUBLFOOD 2454.9 2463.05 2450.7 2461 2449.35 2455 2445.1
ANDHRABANK 45.25 45.45 44.95 45 45.2 45.6 44.95
MOTHERSUMI 346.2 346.6 345.9 346 346.4 347 345.7
HDFCBANK 1940 1942 1937.05 1937 1937 1940.5 1935.15
M&M 786.5 787 784.4 785 786 787.95 784.05
BHARATFIN 1153.85 1153.85 1149.05 1154 1151 1153.9 1149.15
CESC 1015.75 1023.75 1014.75 1021 1015.9 1017.3 1010.1
TVSMOTOR 647.65 647.7 642.55 644 646.3 649.35 645.6
INDIGO 1502.35 1506.1 1459.35 1459 1498 1508.9 1493.1
APOLLOTYRE 293.7 294.6 293.25 294 291.8 294.1 291.3
HDFC 1836.45 1842.45 1834.6 1842 1835.1 1839 1833.25
KAJARIACER 563.95 566 563.1 564 563 563.9 561
KPIT 222.6 222.75 221.7 222 223.1 223.3 222.55
BAJFINANCE 1947.6 1948.45 1940.1 1944 1937.95 1947.6 1935
UNIONBANK 104.6 104.95 104.45 105 104.1 104.75 103.75
ICICIPRULI 400.65 401.65 400.1 402 401.75 401.75 399.3
BOSCHLTD 19980 20060 19905.05 20059 19913.35 20016 19870.1
EXIDEIND 238.8 238.8 237.35 238 237.8 239 237.7
TORNTPOWER 250.5 252.75 249.25 249 250.5 250.95 249.5
MARICO 329.25 329.45 328.2 329 327.35 329.25 326.85
IDEA 74.95 75.15 74.65 75 74.6 75.05 74.5
DCBBANK 173.95 174.55 173.35 175 173.85 174.2 173.35
CEATLTD 1651.25 1656.35 1651.1 1652 1649 1652.95 1645
PETRONET 239.25 239.75 238.1 238 239.05 239.45 238.4
JETAIRWAYS 632.95 632.95 623 624 630.65 633.2 630
TATAMOTORS 358.55 359.45 358.5 359 358.25 358.7 357.45
PFC 89.8 90 89.7 90 89.75 89.9 89.45
TATAMTRDVR 201.65 202.4 201.5 202 202.15 202.3 201.35
IDFCBANK 50.4 50.45 50.3 50 50.4 50.45 50.25
IBULHSGFIN 1347.75 1358.9 1341.75 1359 1332 1347.65 1331.5
DABUR 341.95 342.6 341.1 342 341.75 342.8 341.3
CHENNPETRO 355.85 357.8 355.7 356 356 356.8 354.7
MCX 758 761 757.25 758 760.3 762 757.5
FEDERALBNK 97.9 97.95 97.15 97 99.5 99.55 97.9
CAPF 667.05 668.5 666.25 668 665 667.15 662.9
ESCORTS 906 906.05 902.75 904 904.7 907.45 903.2
HEROMOTOCO 3800 3802.7 3796.4 3799 3800 3805 3789.25
RECLTD 131.25 131.45 130.9 131 131.05 131.55 130.6
RCOM 23.9 24 23.8 24 23.85 23.95 23.7
BAJAJFINSV 5578.8 5579 5529.45 5532 5551 5579 5550
IGL 303.4 303.85 303.15 303 303.9 304 303.05
MGL 978.85 982.5 978 982 979.9 979.9 976
3:30Open 9:15Close 9:15High 9:15Low 9:15Open 9:30Close 9:30High 9:30Low
80.7 81 81.05 80.4 80.65 80.9 81.05 80.7
520.5 530 530.75 521.5 521.5 535.25 535.5 529.65
75.7 80.9 81 77 77 81.85 81.95 80.5
117.65 118.05 118.45 117.2 118 117.85 118.05 117.8
25.75 25.75 25.85 25.65 25.8 25.8 25.95 25.75
221.35 229.6 232.7 229.45 229.45 231.6 231.75 229.5
249.15 249.3 250.8 249.05 250.4 248.1 249.6 247.4
119.3 120.7 121.2 120.3 120.7 121.45 121.6 120.45
297.05 298.3 299.35 297 297 301.75 302 298.05
206.15 207.3 208 206.9 206.95 208.3 208.85 207.2
70.45 72.3 73.15 72.15 73 72.45 72.55 72.1
587.05 594.65 596 593.25 593.45 593.75 594.7 592.35
280.6 283.5 284.5 279.4 279.45 285.9 285.95 283.25
377.5 381.45 381.5 378.9 378.9 385.85 385.85 381.3
790 791.95 791.95 786.5 786.5 795.05 796.2 790.9
516.75 521 522.8 515.9 517.95 523.9 523.9 519.4
425.15 428.5 430 427.1 430 428 428.95 427.45
274.4 275.45 276.25 273.25 276 276.15 276.5 275.3
85.1 85 85.25 84.8 85 84.45 85 84.25
1059.9 1057.4 1072 1052 1071.05 1056.35 1060.2 1055
452.95 459.6 459.7 454.6 455.95 460.1 463.75 459
72.35 73.3 73.65 73.1 73.1 73.3 73.3 73.2
1539.1 1544.8 1544.8 1534.55 1540 1541.75 1548.95 1538.65
41.9 42.1 42.2 41.9 42.1 42.2 42.25 42.05
614.4 620.1 620.55 611.75 619.9 618.25 620.25 617.15
606.5 619.95 621.4 609 609 627 629.8 619.35
553.15 561.55 561.8 554.3 554.3 566 566.4 560.55
1330 1342 1342.9 1329 1329.95 1342 1345.7 1341
803.85 809 809.45 804.5 804.5 811.3 811.45 807.95
75.1 75.95 76.55 75.9 76.55 76.1 76.3 75.95
448.6 452.2 453.55 450.15 452 448.75 452.25 447
8385 8394 8400 8380.15 8384 8399.95 8400 8390.35
991.15 993.2 996.25 991.1 994.95 991.2 993.5 988.8
170 171.05 171.7 169.65 170.9 170.4 171.25 170
107.55 108.5 108.8 108 108.15 108.55 108.7 108.3
380.8 380 382.15 378.9 380.8 380.8 380.95 379.7
281.3 287.35 291.4 286.7 291.4 286.85 287.6 286.2
723.5 731.65 731.65 725 728 732.3 733.05 729
20.65 20.55 20.85 20.5 20.85 20.6 20.65 20.5
129.7 130.6 131 130.15 130.8 131.7 131.75 130.35
531.1 533.85 537.55 527.5 528.85 540.65 543.8 532.65
1128.65 1159.4 1161.2 1131.5 1131.5 1164.1 1165.8 1159.5
455.05 458.8 462.7 457.8 459.85 458.5 459.15 457.7
1260.2 1282.5 1283.75 1264.95 1266.75 1287 1291 1280
402.6 407.4 407.4 400.7 401.1 410 410.75 406.65
496.75 498.45 499.25 496.5 496.5 495.7 499 494.35
 261.15 260.25 261.6 259.6 261.3 260.2 260.85 259.5
751.1 756.7 757.95 751.65 757.95 759.55 762 756.3
210.2 213.15 213.8 212.2 213.8 212.3 213.15 212.3
316.35 319.5 320.5 317.85 319.55 318.9 319.7 318.05
178.2 178.75 179.35 178.2 179.35 178.45 178.85 178.3
12.1 12.35 12.4 12.25 12.25 12.3 12.35 12.25
153.45 154.4 154.85 153.6 154 154.35 154.55 154.3
3328.15 3377.05 3380 3333 3342 3370 3380 3360
1208 1208.05 1214.75 1208 1213 1206.75 1214.15 1205
309.3 313.5 313.85 312.2 312.9 312.95 313.55 312.6
100.3 100.15 101.3 99.6 101.15 100.4 100.5 99.6
450.45 442.2 454.15 441.45 454.15 441.4 442.2 439.2
565.25 566.8 566.95 563 564.5 564.8 568.1 564.6
453 460.05 460.4 454.3 455.2 459.2 461.6 457.5
823 834.95 835 823 823 837.6 839.5 833.35
167.35 168.25 170.4 167.3 167.3 168.15 169.1 168
124.75 126.35 126.75 125.55 126 126.2 126.65 126.05
195.85 197.2 197.65 196.45 196.8 197.35 197.7 197.15
81.15 81.6 81.75 81 81.2 81.7 82.2 81.45
144.7 145.4 145.5 144.65 144.85 146.7 146.85 145.3
242.8 245.8 246.95 244.8 246.2 245.65 246.1 245.15
112.95 113.25 113.75 112.95 113.7 113.2 113.35 113
314.1 315.65 318.25 315.2 316 315.3 315.9 314.7
1079.25 1083.25 1085.95 1076.5 1081.95 1080.9 1083.45 1078.8
88.75 88.65 88.8 88.4 88.6 88.8 88.95 88.6
216.3 217.55 218 216.85 217.4 217.5 218.2 217.4
24999.55 25184.85 25184.85 24824.4 24901.95 25093.15 25188 25059.9
330.8 332.2 333.85 331.2 333.85 331.8 332.8 331.5
1143.1 1158 1162.75 1152.55 1156.75 1156.7 1157.95 1152.5
571.8 574.4 577 573 577 573.9 574.65 572.55
30.2 30.4 30.5 30 30.4 30.4 30.6 30.3
2922.85 2952.85 2952.9 2928 2928.6 2948.6 2957.2 2942.2
1111.45 1111.05 1114.9 1105.5 1114.9 1116.05 1121.3 1111.1
266 266.2 266.7 265.15 266.3 266.55 266.6 265.65
284.95 281 281.1 278.6 280.6 280.9 281.9 280.2
886 887.15 895.45 885 894.6 885.7 888.35 884
321.5 322.55 325.05 321.05 325.05 323 323.5 321.2
720.3 721.05 723.8 720.15 722 717.8 721.75 717
147.4 147.85 148.85 146.85 148.1 148 148.65 147.75
3918.55 3932 3943.95 3909 3934.95 3926.75 3934.6 3925
1301.75 1305.05 1310.05 1301.7 1309.75 1301.9 1305.55 1301.1
883.3 887.05 888.85 875.65 886.65 894.9 896.4 885.35
25.6 25.9 25.9 25.65 25.7 25.9 25.95 25.8
752.6 757.5 758.5 755 755.95 758 760.75 756.85
556.8 564 564.8 558.95 558.95 562.8 567 562.65
29832.5 29701 29876.45 29700 29811 29713.1 29738.65 29650
67.85 68.15 68.55 68.05 68.4 68 68.25 67.8
 73.6 74.4 74.85 74.2 74.85 74.3 74.5 74.15
207.5 209.4 209.4 208 208 209.35 209.55 208.8
286 286.5 288.7 285.2 286.7 287 287.4 285
408 409.3 410.25 408 409.45 409.65 411.5 408.5
769.6 777.2 778.7 771.85 775.15 774.55 781.35 770.85
1036.95 1040 1047.75 1040 1042.15 1034.25 1040 1031.9
54.65 55 55.5 54.85 55.4 55.1 55.25 54.8
534.5 536 538 535.7 536.4 533.2 536.1 531.35
1555.5 1574.4 1575 1561 1567.3 1579.9 1579.9 1571.65
1383.65 1385.45 1393 1383.5 1390 1384.5 1392 1384.5
879.5 882.6 886.6 877.6 880.15 876 884 874.3
634.7 640.05 640.95 635.2 637 640.4 640.5 636.55
1159.05 1162 1162.25 1153 1159.25 1160.55 1162 1158
151.2 151.5 152.4 151.5 151.8 151.6 151.8 151.3
916.45 920.7 921.65 917.8 918 919.95 921 919.3
962.65 959.8 968.9 959.3 963 963.8 967 957.7
620.2 626 627.35 623.3 623.45 623.95 626.95 623.05
95.6 96.15 96.65 95.3 96 95.95 96.55 95.95
1390.9 1397 1402.35 1395.5 1398 1396.25 1399 1396
379.9 383 383 377.95 381.25 381 383 380.4
25.2 25.35 25.5 25.15 25.4 25.35 25.45 25.3
562.5 567.95 569.8 564 564 568 568.35 566.55
1115.2 1121 1124 1117.8 1124 1125.5 1128 1119.1
1543.8 1545.95 1548.7 1541 1541.95 1545.45 1546.7 1544.2
452.85 453.7 455.2 452.45 453.9 453.75 454.75 452.15
954.65 960.45 961.95 953.15 953.2 956.05 961 955.1
21.25 21.35 21.4 21.3 21.35 21.35 21.4 21.3
5162 5163 5177.5 5156 5170 5141 5160.55 5137.1
61 60.8 61.1 60.65 61.1 60.75 61 60.4
2049.1 2051 2062.25 2047.1 2047.1 2045.95 2051 2044.5
653 656 659.9 655 659.9 653.75 658.3 653.7
105.2 105.5 106.7 105.15 106.7 105.4 105.75 104.8
2124.55 2127.4 2130.35 2118 2124 2118 2126.45 2114.35
337.95 338 339.55 337.5 338.95 338.05 339.5 338
2773.55 2790 2799 2772.7 2787.35 2783.25 2794 2782.5
153.55 152.5 154 152.25 153.75 152.3 152.95 151.65
41.65 41.9 42 41.65 41.85 41.75 42.1 41.7
267.2 267.25 268.1 266.55 267.35 266.4 267.1 266.4
1293.8 1276.6 1296 1271.3 1290 1273.45 1279.45 1271.1
1117.9 1128.4 1129 1120.85 1120.85 1125.4 1134.9 1124.75
793.25 800.6 804.8 795.5 798.35 799.45 804.45 798.4
493.5 496.9 499.2 495.2 495.2 497.8 497.8 495.85
179.95 178.05 181.3 177.25 181.3 177.95 178 177
9293.65 9270 9315.45 9250.6 9289.9 9272 9300 9265
2782.5 2785.7 2825 2784.9 2793 2790.75 2797.5 2782
232.7 233.95 234.4 233.05 233.6 233.85 234.35 233.2
511.1 514.65 515.85 512.45 512.45 513.85 514.95 513.3
 163.05 162.9 163.85 162.75 163.85 163.6 163.65 162.55
52.85 52.75 53 52.6 52.9 52.75 52.8 52.55
1084 1088.5 1089.8 1082.65 1083.9 1086 1089.8 1085.65
20.6 20.5 20.65 20.4 20.6 20.5 20.55 20.3
366.9 361.7 369.5 360.45 369.4 361.45 361.8 359.1
611.75 614.4 614.7 609.75 612 611.55 616.7 611.1
113.9 113.75 114.8 113.7 114.6 113.75 113.75 113.2
2631 2623.95 2635 2618.65 2633 2617.75 2632.45 2615
390.6 390.95 394.55 390.35 394.55 389.75 391 389.5
775 778.3 781.5 773 773.75 778.2 779.65 778
3926.15 3926.35 3934.35 3913.45 3929.4 3934.8 3944.5 3923.8
17078.45 17072 17248.7 17001.2 17248.7 17099.85 17100 17068.05
1295.2 1307.8 1315.5 1300.1 1310 1302.9 1307.9 1300.5
1859.85 1867.3 1869 1859.85 1865 1862.95 1867.95 1858.45
1095.95 1095.7 1099.9 1095.6 1099.9 1092.4 1095.5 1092.3
28.75 28.7 28.8 28.55 28.8 28.45 28.7 28.4
77192 77049.95 77292.95 76649.05 77247.95 76966.1 77100 76930.35
660.4 660 663.9 658.05 663.9 660.1 664.5 659.65
1042.95 1048.7 1054 1045.8 1047.6 1047.9 1052 1045.3
146.45 146.9 147.6 146.55 146.8 146.4 147.15 146.15
278.4 279.9 280.7 279.5 280.25 278.7 280.05 278.2
169.55 169.65 170 169.15 169.4 169.6 170.35 169.5
125.5 126.6 127.45 126.15 127 126.5 126.75 126.3
1005.05 1010.9 1011.35 1003.8 1003.8 1011.25 1015 1009.55
116.25 115.85 116.95 115.45 116.95 115.8 116.15 115.2
236.9 237.55 237.8 236.5 237.25 237.85 237.85 236.85
2454.9 2445.55 2465.5 2443.55 2464 2439.35 2449 2435.1
45.25 45.3 45.7 45.2 45.5 45.25 45.5 45.15
346.15 349.8 353.1 348.45 349 348.65 349.7 348.3
1940.5 1934.8 1939.4 1930.35 1939.4 1927.75 1934.75 1926.1
786.7 779.75 784.5 779.7 784 776.55 780.35 776.05
1153.7 1151.35 1155.85 1146.5 1152.65 1148.75 1152 1146.25
1016 1016.9 1026.5 1015.2 1025.95 1012.65 1018.9 1011.55
647.65 648.35 652 647.15 649.7 648.1 648.45 647.15
1502.7 1494.1 1504.25 1488.9 1493.15 1490 1495 1487.15
293.5 292 295.15 291.2 295.15 291.8 292.35 291
1836.45 1840.7 1850.25 1840.1 1847 1834.95 1841.05 1834.5
563.9 565.6 568.15 565.3 566.25 568.7 569.8 565.2
222.65 223.05 223.3 221.85 223 222.6 224 222.2
1947.5 1949.9 1952.45 1938.05 1948.05 1948 1950 1944
104.6 104.35 105.45 104.05 105 103.9 104.5 103.3
400.4 401.6 402.5 400 402 400.75 401.55 400.35
19969 19900 20002.65 19872.35 19999 19970.1 20006.95 19894
238.6 237.8 238.75 237.75 238.15 236.75 237.95 236.5
250.55 249.65 252 249.35 251.8 249.8 251.35 249.3
329.25 328.2 331.75 327.6 329 327.1 328.3 327.05
75 75.2 75.45 74.7 75.1 75.15 75.25 74.95
 173.95 175.05 175.5 174.05 174.9 174.3 175.2 174.3
1651.15 1653.5 1659.95 1650 1655 1650 1653.75 1644.2
239.25 239.3 240.4 238.75 240.25 237.65 239.3 237.4
632.65 632.9 636.5 631 632.3 631.8 633.75 631
358.5 358.7 362.3 358.5 360.65 358.6 359.65 357.9
89.85 89.7 89.95 89.2 89.9 89.75 89.75 89.5
201.65 202.4 203.95 202.35 203 202.25 202.9 201.6
50.4 50.4 50.6 50.35 50.6 50.15 50.5 50.1
1347.6 1342.15 1345.45 1331 1338.9 1354.1 1358.1 1341.15
342 341.5 343.95 341.1 343.95 341.2 341.55 340.55
355.9 353 359.35 352.5 358.05 353.5 354.25 351.5
758.05 764.7 766.45 756.15 759.5 762.15 764.5 761.8
97.95 100 100.9 99.6 100.5 99.65 100.1 99.6
667.15 668.35 670.85 663.75 670.85 663.2 668.7 661.75
905.85 904.85 910.05 903.8 909 899.1 904.25 897.3
3800 3777 3815 3767.35 3812.05 3769 3779.05 3769
131.3 129.85 130.6 129.35 130.6 130 130 129.65
23.9 23.75 24.05 23.7 23.9 23.9 23.95 23.7
5578.8 5569 5585.95 5554.6 5575 5529.4 5567.7 5524
303.45 305.4 307 304.2 305.3 303.45 305.5 303.25
978.25 963.85 986.1 961 986.1 965 966.8 957
9:30Open 9:45Close 9:45High 9:45Low 9:45Open Column1
81 81 81.25 80.9 80.9
530.45 538.95 540 535.2 535.45
80.95 82.2 82.65 81.75 81.9
118.05 118.15 118.2 117.7 117.8
25.8 25.9 26 25.75 25.8
229.6 231.35 232.2 230.9 231.6
249.35 247.15 248.55 246.6 248.4
120.65 122.35 122.6 121.4 121.45
298.3 310.25 310.7 301.3 301.65
207.35 208.5 208.7 207.55 208.3
72.3 72.55 72.85 72.35 72.45
594.6 598.45 599.65 593.2 593.75
283.4 289.7 290.6 285.85 285.95
381.45 389.2 390.5 385.75 385.9
790.9 796.95 798.8 795.05 795.95
521.5 527 527.85 523.15 523.95
428.5 431.2 431.25 427.9 428.4
275.45 277 277 275.65 276.2
84.9 84.5 84.65 84.35 84.5
1057.8 1059.2 1059.8 1056.35 1056.45
459.6 462.5 463.2 460.1 460.3
73.25 73.2 73.3 73.2 73.3
1545 1559 1560 1540.55 1541
42.1 42.4 42.6 42.15 42.2
620.25 619 619.55 617.7 618.25
619.6 624.85 627.3 624.1 627
561.8 565.75 567.95 564.1 566
1341.6 1346.9 1347.45 1341.25 1341.9
809.1 810.55 811.65 808.5 811
75.95 76.9 77.05 76.1 76.1
452.1 449.5 450 448.2 448.75
8390.35 8394.75 8400 8394.55 8399.95
992.9 993.8 994 990.25 991
171.15 170.85 170.9 170.15 170.4
108.7 108.55 108.7 108.3 108.5
380 381.05 382 380.65 380.8
287.35 287.75 288.45 286.85 286.9
730.75 737 737.2 731.8 732.3
20.6 20.85 20.9 20.5 20.55
130.55 131.8 133.1 131.6 131.7
534 541.2 541.2 538.65 540.65
1159.5 1160 1164.15 1157 1163.45
458.45 456.9 458.6 456 458.5
1281.6 1287.95 1290.9 1285 1287
407.5 408.1 410.5 408 410.25
498.45 496.3 500.65 495.05 495.7
 260.25 260.85 261.25 259.6 260.2
757 762.55 762.95 759.05 759.55
213.1 213 213.55 212.1 212.3
319.35 319.2 319.4 318.75 318.9
178.75 178.75 178.95 178.35 178.45
12.35 12.3 12.35 12.3 12.3
154.45 154.5 155.1 154.25 154.35
3379.7 3369 3373 3362 3368.2
1208 1213.45 1213.95 1206.5 1206.7
313.4 314.3 314.75 312.6 313.1
100.1 100.65 100.85 100.4 100.5
442.2 442.5 442.7 441.2 441.4
566.65 563.4 564.8 561.6 564.8
460.45 459.95 460.9 458.5 459.35
835.15 836.35 837.9 834.65 837.6
168.2 168 168.2 167.7 168.05
126.45 126.45 126.7 126.2 126.35
197.25 198.4 198.65 197.2 197.35
81.5 81.8 81.9 81.65 81.8
145.4 146.55 146.9 146.55 146.7
245.8 246.55 247.2 245.6 245.8
113.2 112.8 113.3 112.7 113.25
315.6 315.2 315.5 314.25 315.3
1083.25 1083.3 1084.25 1079.9 1081
88.7 89 89.1 88.8 88.85
217.6 217.4 217.75 217.25 217.5 216.85
25150 25112.35 25149.95 25059.9 25059.9
332.2 331.9 332.45 331.75 331.85
1157.15 1156.5 1163.85 1155 1157
574.65 573.75 574.5 573.5 573.9
30.4 30.3 30.4 30.3 30.4
2952.6 2950 2950 2945.75 2948.85
1111.4 1115.15 1117.5 1115 1116.15
266.25 266.2 266.6 266 266.55
281 281.1 282.3 280.8 280.9
887.1 882 885.45 881.1 884.3
322.6 325.75 327.4 322.95 323
721.75 719.85 720.55 717.7 718.35
148 149 149.85 148 148
3931.4 3930.45 3930.45 3925 3927
1305 1300.35 1302.6 1298.85 1301.9
886.4 890.4 894.95 890 894.35
25.85 25.8 25.9 25.75 25.85
757.45 759 760 756.95 757.95
564.7 564.95 565 562.35 562.8
29701 29731.3 29740 29665.3 29706.6
68.15 68.15 68.2 67.9 68
 74.35 74.3 74.4 74.15 74.25
209.35 208.9 209.5 208.9 209.35
286.5 286.95 287.9 286.55 286.95
409 412.15 412.45 408.55 409.55
777.25 773.95 774.9 772.6 774.1
1040 1037.5 1038 1033.65 1034.2
55 54.95 55.2 54.9 55.15
535.7 535.2 535.8 533 533.3
1574.5 1582.5 1588.8 1578.05 1580
1386.95 1383.05 1385.25 1381 1384.45
882.85 877.4 878.85 875.2 875.5
640.05 641.65 642.9 640.4 640.65
1161.4 1165.35 1166.5 1159 1160.9
151.45 151.75 151.85 151.1 151.6
920.6 920.45 921 919.5 919.8
959.7 965.85 966.4 962.45 963.8
625.85 622 624 621 623.95
96.2 96.3 96.8 96 96.1
1396.5 1394.25 1396.7 1391.7 1396.3
382.9 381.65 381.8 380.75 380.8
25.35 25.4 25.6 25.3 25.35
568 567.5 568.4 567.2 568.1
1120.1 1125.5 1129.45 1124 1125.2
1545.95 1547.95 1548.75 1544.55 1545.45
453.7 456.05 457.5 453.35 453.5
960.45 952.85 956.45 952.2 956.05
21.3 21.35 21.4 21.3 21.35
5160.55 5134.05 5141.5 5125.05 5141
60.8 60.8 60.95 60.7 60.8
2050.15 2043.25 2048 2040.15 2047
655 651.85 656.4 651.45 653.85
105.5 105.65 105.9 105.4 105.4
2126.35 2116.95 2118.4 2113.75 2117
338.2 338.6 340.55 338 338.25
2788.25 2782.65 2784.95 2780 2782.5
152.4 153 153.1 152 152.2
41.9 42.05 42.2 41.75 41.8
267.05 266.45 266.7 266 266.3
1276.6 1270.5 1277.25 1265.6 1272.9
1128.7 1120.4 1125.4 1119.3 1125.3
800.9 797.05 800 796.55 799.45
496.8 496.8 499 496.8 497.8
178 178.6 178.65 177.9 177.95
9269.95 9272 9273.1 9260.15 9272.05
2789.35 2791 2794.95 2786.7 2791.2
233.8 233.8 234 233.35 234
514.65 513.65 514.35 513 513.65
 162.85 164 164.55 163.5 163.5
52.75 52.85 53 52.7 52.75
1088.05 1083.45 1086.65 1081.15 1085.65
20.5 20.35 20.55 20.35 20.5
361.75 361.6 361.7 361.2 361.45
614.4 609.6 611.55 608.35 611.3
113.75 113.85 113.85 113.55 113.75
2622.05 2631 2632.95 2616.25 2617.7
391 390.45 390.85 388.55 390
778.3 778.35 779.55 777.25 778.2
3929.85 3924.35 3940.85 3918 3937.35
17089.65 17061.6 17102.4 17055.3 17099.85
1307.55 1303.95 1304.85 1301 1303
1867.95 1855.1 1863.3 1855.1 1863
1095.35 1092.35 1093.5 1090 1092.3
28.65 28.5 28.5 28.35 28.45
76950 77070 77085.3 77000 77022
659.95 661.3 662.25 659.5 660.1
1048 1038.9 1047.9 1036 1047.85
146.8 146.6 146.7 146.4 146.4
279.85 279.3 279.4 278.1 278.7
169.6 169.85 170.05 169.55 169.65
126.7 126.6 126.75 126.4 126.5
1010.9 1012.55 1014 1010.1 1011.45
115.85 116 116.15 115.6 115.75
237.5 238.45 238.5 237.6 237.85
2447.05 2443.5 2447 2438.3 2439
45.3 45.3 45.4 45.2 45.35
349.7 348.1 349.1 347.5 348.8
1933.5 1922.85 1927.5 1921.85 1926.8
779.75 776.35 777.8 776 776.65
1152 1144.85 1148.75 1144.4 1148.75
1016.95 1015.9 1016.8 1012.1 1012.75
648.2 648.35 648.5 646 648.1
1494.05 1492.05 1495 1488 1490.75
292 292.2 292.2 291.3 292
1840.95 1830.2 1835 1828.05 1835
565.95 568.4 568.75 568 568.7
223.2 222.6 223.75 222.3 222.65
1948 1945 1950 1944 1949
104.3 104.3 104.4 103.8 103.95
401.55 401.7 401.8 400.3 400.75
19900 19950 20000 19950 19993.6
237.8 237.1 237.55 236.5 236.9
249.4 251.05 251.4 249.7 249.7
327.65 326.9 327.1 326.15 327.1
75.15 75.2 75.2 75.1 75.15
 175.2 174.15 174.4 174.15 174.2
1652.55 1646 1650.1 1644 1650
239.3 237.25 237.7 236.85 237.6
633.45 625.9 631.9 623 631.8
358.65 359.25 359.85 358.1 358.6
89.7 89.6 90.1 89.55 89.7
202.35 202.15 202.5 202 202.4
50.45 49.95 50.15 49.85 50.15
1343 1351.2 1356.95 1350 1354.4
341.5 342.1 342.2 341.2 341.2
353 353.6 354.25 353.05 353.5
764.5 758.35 762.5 758 762.5
100.1 99.7 99.75 99.55 99.65
668 663 664.4 662.8 663.7
904 902.05 903.3 899 899.1
3776.35 3760.75 3769.45 3755 3769
129.85 130.2 130.7 129.9 130
23.7 23.9 23.9 23.8 23.85
5565 5529 5540 5525 5525
305.5 303.35 304.2 303.3 303.4
964.1 966 968 964.8 965.45