TIMESTAMP OPEN HIGH LOW CLOSE CONTRACOPEN_INT stock TR PRICE_CHPOINTS

5/27/2022 762.85 776 757.3 769.1 767 2494750 AARTIIND 27.15 2.70 20.25
5/30/2022 775.05 822.55 768.55 814.45 2533 2471800 AARTIIND 54.00 5.90 45.35
5/31/2022 794.95 798.8 761 763.5 4549 3284400 AARTIIND 53.45 -6.26 -50.95
6/1/2022 765.7 768.95 741.4 750.1 1829 3596350 AARTIIND 27.55 -1.76 -13.40
6/2/2022 747.2 752.8 740.2 742.4 1502 3694950 AARTIIND 12.60 -1.03 -7.70
6/3/2022 748.3 755 722.05 723.65 3344 4086800 AARTIIND 32.95 -2.53 -18.75
6/6/2022 724 728.95 711 717.7 2416 4211750 AARTIIND 17.95 -0.82 -5.95
6/7/2022 715.3 718.6 703.85 707.7 1203 4373250 AARTIIND 14.75 -1.39 -10.00
6/8/2022 709.3 710.85 693.65 702.55 1499 4423400 AARTIIND 17.20 -0.73 -5.15
6/9/2022 700.95 714.85 691.95 713.2 1851 4516050 AARTIIND 22.90 1.52 10.65
6/10/2022 703.5 717.95 701.2 715.05 1416 4505000 AARTIIND 16.75 0.26 1.85
6/13/2022 694.6 706.9 694 702.55 1407 4502450 AARTIIND 21.05 -1.75 -12.50
6/14/2022 702.95 717.9 702.35 709.4 1421 4372400 AARTIIND 15.55 0.98 6.85
6/15/2022 716.55 720 709 713.2 1310 4204950 AARTIIND 11.00 0.54 3.80
6/16/2022 713 723.6 688.7 691.75 1935 4042600 AARTIIND 34.90 -3.01 -21.45
6/17/2022 683.8 694.3 670.25 688.55 1371 3891300 AARTIIND 24.05 -0.46 -3.20
6/20/2022 692.4 692.6 668.7 687.35 1402 3773150 AARTIIND 23.90 -0.17 -1.20
6/21/2022 694.9 710.95 693.45 704.05 1418 3865800 AARTIIND 23.60 2.43 16.70
6/22/2022 699.55 702.6 682.65 689.95 1307 3830100 AARTIIND 21.40 -2.00 -14.10
6/23/2022 690.9 705.8 687.75 704.35 1196 3762100 AARTIIND 18.05 2.09 14.40
6/24/2022 713.95 717.65 707 712.7 1185 3782500 AARTIIND 13.30 1.19 8.35
6/27/2022 719.1 727 716.15 723.75 2323 3540250 AARTIIND 14.30 1.55 11.05
6/28/2022 724.65 724.65 711.5 716.05 1334 3756150 AARTIIND 13.15 -1.06 -7.70
6/29/2022 686.05 712.15 686.05 702.25 1564 3691550 AARTIIND 30.00 -1.93 -13.80
6/30/2022 700.5 704.4 689.25 698 1990 3228300 AARTIIND 15.15 -0.61 -4.25
7/1/2022 698.2 706.6 686.75 704.9 954 3008150 AARTIIND 19.85 0.99 6.90
7/4/2022 705.9 706.3 692 702.55 981 3155200 AARTIIND 14.30 -0.33 -2.35
7/5/2022 704.95 708.8 683.15 686.05 1270 3388950 AARTIIND 25.65 -2.35 -16.50
7/6/2022 684.95 705.25 679.95 703.3 1405 3343900 AARTIIND 25.30 2.51 17.25
7/7/2022 707.95 712.45 699 707.7 996 3364300 AARTIIND 13.45 0.63 4.40
7/8/2022 710.05 727 709.35 725 1855 3364300 AARTIIND 19.30 2.44 17.30
7/11/2022 727.4 748.85 716.6 745.25 3489 3204500 AARTIIND 32.25 2.79 20.25
7/12/2022 742.95 749.45 727.1 729.25 2290 3401700 AARTIIND 22.35 -2.15 -16.00
7/13/2022 730 741.75 729.95 736.25 1052 3278450 AARTIIND 12.50 0.96 7.00
7/14/2022 739.05 745 717.65 728.65 1249 3470550 AARTIIND 27.35 -1.03 -7.60
7/15/2022 734.6 734.6 722.25 731.25 991 3677950 AARTIIND 12.35 0.36 2.60
7/18/2022 739.95 741.8 732.35 739.4 950 3761250 AARTIIND 10.55 1.11 8.15
7/19/2022 737.05 744.45 730 738 962 3876000 AARTIIND 14.45 -0.19 -1.40
7/20/2022 742.35 753 739.25 741.55 1605 3839450 AARTIIND 15.00 0.48 3.55
7/21/2022 744 782 739.5 779.45 5194 4285700 AARTIIND 42.50 5.11 37.90
7/22/2022 785 785 756 759.1 2410 4406400 AARTIIND 29.00 -2.61 -20.35
7/25/2022 755.15 779.45 755.15 771.05 2865 4363050 AARTIIND 24.30 1.57 11.95
7/26/2022 763.75 773.75 745.65 748.15 2499 3744250 AARTIIND 28.10 -2.97 -22.90
7/27/2022 745.5 759 740.95 756.2 1407 3618450 AARTIIND 18.05 1.08 8.05
7/28/2022 759.5 768.05 753.75 761.75 2027 3337100 AARTIIND 14.30 0.73 5.55
7/29/2022 770 786.7 766.55 783.6 2321 3115250 AARTIIND 24.95 2.87 21.85
5/27/2022 2119.3 2316.75 2119.3 2291.9 1068 389250 ABB 197.45 4.48 98.25
5/30/2022 2279.25 2386.9 2279.3 2377.35 2131 503250 ABB 107.65 3.73 85.45
5/31/2022 2392.95 2460.05 2335.6 2412.25 2668 650000 ABB 124.45 1.47 34.90
6/1/2022 2418.85 2478.9 2390.6 2445.75 1094 646000 ABB 88.35 1.39 33.50
6/2/2022 2443.65 2445 2391.1 2420.75 651 635500 ABB 54.65 -1.02 -25.00
6/3/2022 2436 2457.75 2309.1 2317.15 1014 602250 ABB 148.70 -4.28 -103.60
6/6/2022 2325.4 2384 2299.7 2370.45 876 606000 ABB 84.30 2.30 53.30
6/7/2022 2300 2365 2300 2353.25 383 602500 ABB 70.45 -0.73 -17.20
6/8/2022 2360.6 2368.85 2270.1 2305.1 637 600750 ABB 98.80 -2.05 -48.15
6/9/2022 2296.7 2363.1 2280.1 2355.95 671 598750 ABB 83.05 2.21 50.85
6/10/2022 2327.85 2362.1 2304 2337.25 612 596000 ABB 58.10 -0.79 -18.70
6/13/2022 2302 2352.05 2254.2 2326.9 1030 606750 ABB 97.85 -0.44 -10.35
6/14/2022 2326.9 2360 2295 2311.95 780 611250 ABB 65.00 -0.64 -14.95
6/15/2022 2341.8 2341.8 2292.3 2305.45 1286 612250 ABB 49.50 -0.28 -6.50
6/16/2022 2334.15 2355.7 2174.5 2220.15 2081 607500 ABB 181.20 -3.70 -85.30
6/17/2022 2207.75 2260.05 2140 2175.2 918 626000 ABB 120.05 -2.02 -44.95
6/20/2022 2131.1 2198 2124.4 2177.9 856 644000 ABB 73.65 0.12 2.70
6/21/2022 2194.15 2250 2167.9 2219.65 609 640250 ABB 82.10 1.92 41.75
6/22/2022 2251.95 2252 2171.5 2208.7 477 647000 ABB 80.50 -0.49 -10.95
6/23/2022 2216.95 2298.25 2217 2268.8 744 680250 ABB 89.55 2.72 60.10
6/24/2022 2301.95 2301.95 2239.6 2284.6 1057 718750 ABB 62.35 0.70 15.80
6/27/2022 2317.05 2357.6 2270.1 2283.45 1954 844750 ABB 87.55 -0.05 -1.15
6/28/2022 2214.5 2288.95 2214.5 2280.2 864 905750 ABB 74.45 -0.14 -3.25
6/29/2022 2250.05 2304.95 2247.6 2291.4 1960 893000 ABB 57.40 0.49 11.20
6/30/2022 2266.7 2312.65 2266.7 2295.55 1529 688500 ABB 45.95 0.18 4.15
7/1/2022 2279.35 2310.75 2251.1 2274.65 540 477000 ABB 59.70 -0.91 -20.90
7/4/2022 2301.95 2375.75 2279.5 2366.1 1168 531000 ABB 101.10 4.02 91.45
7/5/2022 2387.85 2411 2343.6 2358.35 1559 514500 ABB 67.40 -0.33 -7.75
7/6/2022 2370.45 2530.5 2370.4 2521.2 2975 620500 ABB 172.15 6.91 162.85
7/7/2022 2545 2577.6 2521 2537.1 2559 778250 ABB 56.65 0.63 15.90
7/8/2022 2550 2590.85 2540.1 2564.15 1789 804500 ABB 53.75 1.07 27.05
7/11/2022 2570 2608.85 2560 2588.1 915 814250 ABB 48.85 0.93 23.95
7/12/2022 2584.95 2592.45 2520 2530.95 1669 832250 ABB 72.45 -2.21 -57.15
7/13/2022 2538.85 2561.75 2510.1 2541.9 679 810000 ABB 51.65 0.43 10.95
7/14/2022 2556.25 2568.8 2495.8 2540.2 872 814250 ABB 73.05 -0.07 -1.70
7/15/2022 2543.9 2576.45 2523 2563.5 1299 794750 ABB 53.45 0.92 23.30
7/18/2022 2579.95 2591.2 2553.7 2581.1 974 778000 ABB 37.55 0.69 17.60
7/19/2022 2566.55 2629.4 2530 2573.2 1205 776000 ABB 99.40 -0.31 -7.90
7/20/2022 2572.9 2621 2572.9 2597.7 893 783500 ABB 48.10 0.95 24.50
7/21/2022 2609.15 2833.55 2609.2 2768.95 5433 954500 ABB 235.85 6.59 171.25
7/22/2022 2775.4 2778.95 2688.1 2695.3 1912 908500 ABB 90.85 -2.66 -73.65
7/25/2022 2696.3 2699.4 2633.9 2660.55 1576 990500 ABB 65.55 -1.29 -34.75
7/26/2022 2681.1 2765.45 2618.7 2708.85 2592 900500 ABB 146.80 1.82 48.30
7/27/2022 2706 2748.85 2705 2726.15 1815 816000 ABB 43.85 0.64 17.30
7/28/2022 2721.2 2755.35 2689 2723.55 1456 787500 ABB 66.35 -0.10 -2.60
7/29/2022 2731.05 2813.95 2720 2750.55 1447 765000 ABB 94.00 0.99 27.00
5/27/2022 17700 17998.9 17562 17947.55 381 25070 ABBOTINDIA 436.85 1.34 237.05
5/30/2022 17947.6 18274.5 17883 17968.15 310 25785 ABBOTINDIA 391.55 0.11 20.60
5/31/2022 18010.9 18075.45 17721 17801.85 298 26630 ABBOTINDIA 354.25 -0.93 -166.30
6/1/2022 18499.9 18499.9 17750 17839.55 282 27340 ABBOTINDIA 749.50 0.21 37.70
6/2/2022 17839.5 18650 17725 18440.55 1572 36105 ABBOTINDIA 924.95 3.37 601.00
6/3/2022 18550.2 18689.85 17800 17877.3 867 36800 ABBOTINDIA 889.80 -3.05 -563.25
6/6/2022 18041.65 18041.65 17570 17728.4 396 36725 ABBOTINDIA 471.65 -0.83 -148.90
6/7/2022 17820 18023.5 17745 17814.95 250 37135 ABBOTINDIA 295.10 0.49 86.55
6/8/2022 18008.3 18411 17781 18003.25 836 37500 ABBOTINDIA 629.85 1.06 188.30
6/9/2022 17650 18198 17600 18081.25 608 36940 ABBOTINDIA 598.05 0.43 78.00
6/10/2022 17781.05 18298.95 17781 18217.25 500 37465 ABBOTINDIA 517.95 0.75 136.00
6/13/2022 18000 18125 17786 17893.25 471 36615 ABBOTINDIA 431.55 -1.78 -324.00
6/14/2022 17864.15 17949 17645 17775.55 453 37130 ABBOTINDIA 303.55 -0.66 -117.70
6/15/2022 17832.3 18044.95 17755 17964.6 390 38055 ABBOTINDIA 289.85 1.06 189.05
6/16/2022 18099.95 18750 17815 17980.25 556 36700 ABBOTINDIA 934.95 0.09 15.65
6/17/2022 18100 18230.4 17768 17915.15 756 38170 ABBOTINDIA 462.25 -0.36 -65.10
6/20/2022 17964.1 17999.8 17661 17794.5 796 34305 ABBOTINDIA 338.85 -0.67 -120.65
6/21/2022 17725.05 18219 17725 18180.15 647 34650 ABBOTINDIA 493.95 2.17 385.65
6/22/2022 18150 18256.25 17870 17937.65 693 34955 ABBOTINDIA 385.80 -1.33 -242.50
6/23/2022 17937.65 18162.55 17806 18080.55 823 38130 ABBOTINDIA 356.10 0.80 142.90
6/24/2022 18080.6 18200 17996 18102.6 811 40410 ABBOTINDIA 203.80 0.12 22.05
6/27/2022 18169.95 18338.85 17980 18032.05 1042 40370 ABBOTINDIA 358.75 -0.39 -70.55
6/28/2022 18149.95 18210.9 17880 18150.5 677 39195 ABBOTINDIA 331.35 0.66 118.45
6/29/2022 18150.45 19133.15 17970 18955.05 1377 42120 ABBOTINDIA 1163.15 4.43 804.55
6/30/2022 18978 19199.95 18550 18734.7 782 38650 ABBOTINDIA 649.65 -1.16 -220.35
7/1/2022 18700 19290 18591 19167.2 499 40040 ABBOTINDIA 698.85 2.31 432.50
7/4/2022 19230 19399.9 18974 19031.6 384 41200 ABBOTINDIA 426.10 -0.71 -135.60
7/5/2022 19070.05 19160.35 18660 18689.35 384 41240 ABBOTINDIA 500.25 -1.80 -342.25
7/6/2022 18665.1 19345.3 18665 19249.9 738 46400 ABBOTINDIA 680.20 3.00 560.55
7/7/2022 19499 19825.05 19185 19303.3 393 46440 ABBOTINDIA 640.15 0.28 53.40
7/8/2022 19299.95 19646 19219 19486 434 45040 ABBOTINDIA 426.60 0.95 182.70
7/11/2022 19499.95 19713.4 19363 19420.5 315 45120 ABBOTINDIA 350.40 -0.34 -65.50
7/12/2022 19249.95 19625.35 19196 19484.85 320 43880 ABBOTINDIA 429.40 0.33 64.35
7/13/2022 19649.95 19649.95 19350 19588.85 281 43080 ABBOTINDIA 299.95 0.53 104.00
7/14/2022 19636.2 19930 19315 19568 545 42080 ABBOTINDIA 615.15 -0.11 -20.85
7/15/2022 19615.15 19848.95 19575 19804.9 267 41560 ABBOTINDIA 280.95 1.21 236.90
7/18/2022 20074.8 20137.8 19694 19939.45 326 43160 ABBOTINDIA 443.95 0.68 134.55
7/19/2022 19899.95 20047.3 19725 19823.1 427 39280 ABBOTINDIA 322.30 -0.58 -116.35
7/20/2022 19857.35 20135 19834 20050.1 333 39200 ABBOTINDIA 311.90 1.15 227.00
7/21/2022 19935.05 20170 19935 20143.85 372 41000 ABBOTINDIA 234.95 0.47 93.75
7/22/2022 20084 20174.95 19706 19918.65 520 40440 ABBOTINDIA 469.00 -1.12 -225.20
7/25/2022 19776.6 20016 19662 19764 562 42640 ABBOTINDIA 354.40 -0.78 -154.65
7/26/2022 19726.9 19823.4 19422 19484.85 610 43200 ABBOTINDIA 401.15 -1.41 -279.15
7/27/2022 19478.85 20000 19311 19903.15 597 42360 ABBOTINDIA 688.90 2.15 418.30
7/28/2022 19883.35 19985.75 19545 19756.65 396 40560 ABBOTINDIA 440.75 -0.74 -146.50
7/29/2022 19505.6 19951.45 19506 19886.85 358 38120 ABBOTINDIA 445.85 0.66 130.20
5/27/2022 99.45 101.5 98.75 100.25 844 19571800 ABCAPITAL 3.60 2.40 2.35
5/30/2022 100.9 105.2 100.9 104.6 1301 19778400 ABCAPITAL 4.95 4.34 4.35
5/31/2022 103.5 103.95 101.1 101.55 766 20513800 ABCAPITAL 3.50 -2.92 -3.05
6/1/2022 101.65 102.3 100.2 101.1 466 20700200 ABCAPITAL 2.10 -0.44 -0.45
6/2/2022 101.1 104 101.1 103.75 605 20222400 ABCAPITAL 2.90 2.62 2.65
6/3/2022 104.45 104.75 101.85 102.9 1197 19755800 ABCAPITAL 2.90 -0.82 -0.85
6/6/2022 102.6 103.6 101.65 103.4 381 19491800 ABCAPITAL 1.95 0.49 0.50
6/7/2022 102 104.65 102 103.65 541 19603800 ABCAPITAL 2.65 0.24 0.25
6/8/2022 103.6 104.6 102.5 103.05 542 19429800 ABCAPITAL 2.10 -0.58 -0.60
6/9/2022 102.55 103.05 101.65 102.95 342 19342400 ABCAPITAL 1.40 -0.10 -0.10
6/10/2022 101.5 102.15 100.55 100.95 484 19094600 ABCAPITAL 2.40 -1.94 -2.00
6/13/2022 99.1 99.5 95 95.3 747 19240400 ABCAPITAL 5.95 -5.60 -5.65
6/14/2022 94.75 97.5 94.65 94.95 692 19230000 ABCAPITAL 2.85 -0.37 -0.35
6/15/2022 95.55 96.95 95.2 96.3 446 19024400 ABCAPITAL 2.00 1.42 1.35
6/16/2022 97.25 97.65 91.55 92.2 896 18653200 ABCAPITAL 6.10 -4.26 -4.10
6/17/2022 90.7 92.7 90.35 91.25 990 18442800 ABCAPITAL 2.35 -1.03 -0.95
6/20/2022 91.75 92 85.7 87.35 1237 18676000 ABCAPITAL 6.30 -4.27 -3.90
6/21/2022 88.95 90.85 88.3 90.65 668 18484600 ABCAPITAL 3.50 3.78 3.30
6/22/2022 89.65 91.3 88.6 89.1 539 18753000 ABCAPITAL 2.70 -1.71 -1.55
6/23/2022 89.95 90.6 87.95 89.5 708 18692600 ABCAPITAL 2.65 0.45 0.40
6/24/2022 90.45 91.25 89.65 90.9 789 18724800 ABCAPITAL 1.75 1.56 1.40
6/27/2022 91.85 93.65 91.4 92.25 1500 18930000 ABCAPITAL 2.75 1.49 1.35
6/28/2022 91.95 94.5 91.05 92.1 1297 19276600 ABCAPITAL 3.45 -0.16 -0.15
6/29/2022 91.35 91.35 89 89.55 1288 18972600 ABCAPITAL 3.10 -2.77 -2.55
6/30/2022 89.05 89.75 88.05 89.2 1580 19249200 ABCAPITAL 1.70 -0.39 -0.35
7/1/2022 88.65 90.75 88.2 90.5 794 17523000 ABCAPITAL 2.55 1.46 1.30
7/4/2022 90.75 91.35 89.75 90.6 644 18171000 ABCAPITAL 1.60 0.11 0.10
7/5/2022 90.9 92.9 89.75 90.05 726 18154800 ABCAPITAL 3.15 -0.61 -0.55
7/6/2022 90.05 93.25 89.15 92.75 641 18311400 ABCAPITAL 4.10 3.00 2.70
7/7/2022 93.35 94 92.1 93.6 525 18441000 ABCAPITAL 1.90 0.92 0.85
7/8/2022 93.7 94.05 91.9 92.6 402 18522000 ABCAPITAL 2.15 -1.07 -1.00
7/11/2022 92.3 95.25 92.3 94.9 727 18597600 ABCAPITAL 2.95 2.48 2.30
7/12/2022 94 95.4 92.85 93.25 697 18873000 ABCAPITAL 2.55 -1.74 -1.65
7/13/2022 93.75 94.2 92.3 92.9 340 18997200 ABCAPITAL 1.90 -0.38 -0.35
7/14/2022 92.8 93.5 90.45 91.65 537 19062000 ABCAPITAL 3.05 -1.35 -1.25
7/15/2022 91.85 92.45 90.95 92.25 419 19094400 ABCAPITAL 1.50 0.65 0.60
7/18/2022 92.85 95.95 92.65 95.65 901 19299600 ABCAPITAL 3.70 3.69 3.40
7/19/2022 95.35 96.15 94.45 95.65 716 20050200 ABCAPITAL 1.70 0.00 0.00
7/20/2022 96.35 96.75 95.35 96.05 723 20660400 ABCAPITAL 1.40 0.42 0.40
7/21/2022 96.2 101 96.2 100.15 2029 21886200 ABCAPITAL 4.95 4.27 4.10
7/22/2022 101.2 105.4 100.65 103.95 2445 22750200 ABCAPITAL 5.25 3.79 3.80
7/25/2022 103.95 104.75 102.1 102.7 1535 22339800 ABCAPITAL 2.65 -1.20 -1.25
7/26/2022 103.8 103.8 102.2 102.8 881 21789000 ABCAPITAL 1.60 0.10 0.10
7/27/2022 102.05 103.9 101.55 103.55 1619 22150800 ABCAPITAL 2.35 0.73 0.75
7/28/2022 103.9 104.15 102.5 103.15 1013 22172400 ABCAPITAL 1.65 -0.39 -0.40
7/29/2022 104.65 107.8 104.15 107.05 2548 21951000 ABCAPITAL 4.65 3.78 3.90
5/27/2022 261.75 263.3 256.15 259.7 1247 12290200 ABFRL 7.15 1.15 2.95
5/30/2022 262.7 272.3 262.4 271.5 1831 11523200 ABFRL 12.60 4.54 11.80
5/31/2022 271.6 276.75 269.55 271.65 1672 11234600 ABFRL 7.20 0.06 0.15
6/1/2022 272.4 275.7 271.2 274.6 1082 10943400 ABFRL 4.50 1.09 2.95
6/2/2022 274.95 276.95 270.7 274.2 1229 10397400 ABFRL 6.25 -0.15 -0.40
6/3/2022 273.7 282.6 270.3 271.7 2987 10797800 ABFRL 12.30 -0.91 -2.50
6/6/2022 272.05 272.75 265.3 269.1 867 10758800 ABFRL 7.45 -0.96 -2.60
6/7/2022 268.05 268.7 261.6 264.6 530 10813400 ABFRL 7.50 -1.67 -4.50
6/8/2022 265.85 265.85 255.75 257.9 795 10964200 ABFRL 10.10 -2.53 -6.70
6/9/2022 255.55 262.4 255.55 259.75 1089 11055200 ABFRL 6.85 0.72 1.85
6/10/2022 256.4 259.8 256 259.2 698 10992800 ABFRL 3.80 -0.21 -0.55
6/13/2022 246.15 255 245.2 246.3 1382 10985000 ABFRL 14.00 -4.98 -12.90
6/14/2022 244.2 253.3 242.9 244.05 1540 10795200 ABFRL 10.40 -0.91 -2.25
6/15/2022 248.4 248.4 237.3 240.2 2562 11037000 ABFRL 11.10 -1.58 -3.85
6/16/2022 243.5 244.6 226.7 229.35 2933 10862800 ABFRL 17.90 -4.52 -10.85
6/17/2022 227.7 233 226.35 230.35 1594 10722400 ABFRL 6.65 0.44 1.00
6/20/2022 230.4 231.15 221.55 226.25 1653 10374000 ABFRL 9.60 -1.78 -4.10
6/21/2022 229.55 235.8 228.25 234.9 1392 10327200 ABFRL 9.55 3.82 8.65
6/22/2022 230.2 237.4 230.2 232.4 1554 10506600 ABFRL 7.20 -1.06 -2.50
6/23/2022 232.55 240.6 231.85 236.1 2002 10387000 ABFRL 8.75 1.59 3.70
6/24/2022 238.95 242.9 237.25 240.5 1248 10745800 ABFRL 6.80 1.86 4.40
6/27/2022 243.4 245.3 240.5 242.8 1941 11590800 ABFRL 4.80 0.96 2.30
6/28/2022 237.2 241.3 237.2 240.5 1076 11689600 ABFRL 5.60 -0.95 -2.30
6/29/2022 234.55 242 234.55 240.55 2734 11011000 ABFRL 7.45 0.02 0.05
6/30/2022 241.5 242.3 234.75 236.55 1363 10043800 ABFRL 7.55 -1.66 -4.00
7/1/2022 237.95 243.35 236 242.65 830 9386000 ABFRL 7.35 2.58 6.10
7/4/2022 243.25 250.1 242.85 249.25 1570 9718800 ABFRL 7.45 2.72 6.60
7/5/2022 249.35 249.7 241.05 242.4 1068 9942400 ABFRL 8.65 -2.75 -6.85
7/6/2022 241.95 244.9 236.15 244.2 1265 10257000 ABFRL 8.75 0.74 1.80
7/7/2022 245 253.3 245 251.25 1925 10667800 ABFRL 9.10 2.89 7.05
7/8/2022 253.7 254.95 248.6 253.85 1256 10868000 ABFRL 6.35 1.03 2.60
7/11/2022 252.5 263.75 252 261.95 2313 11427000 ABFRL 11.75 3.19 8.10
7/12/2022 259.45 264.2 256.7 257.75 1188 10875800 ABFRL 7.50 -1.60 -4.20
7/13/2022 258.6 260.3 254.45 256.1 836 10813400 ABFRL 5.85 -0.64 -1.65
7/14/2022 256 260.6 252.65 255.6 1153 10662600 ABFRL 7.95 -0.20 -0.50
7/15/2022 257 257.55 251.75 254.8 914 10431200 ABFRL 5.80 -0.31 -0.80
7/18/2022 259.45 262.95 257.55 262.6 1583 10834200 ABFRL 8.15 3.06 7.80
7/19/2022 261.05 267.1 260.85 264.55 1481 10907000 ABFRL 6.25 0.74 1.95
7/20/2022 267.2 267.6 261.85 262.7 1332 10366200 ABFRL 5.75 -0.70 -1.85
7/21/2022 262.55 270.35 260.9 269.45 1315 10576800 ABFRL 9.45 2.57 6.75
7/22/2022 269.95 272.75 267.45 270.75 1527 11193000 ABFRL 5.30 0.48 1.30
7/25/2022 269.85 272.7 267 268.3 1296 11837800 ABFRL 5.70 -0.90 -2.45
7/26/2022 267.2 269.8 264.4 265.85 1361 11455600 ABFRL 5.40 -0.91 -2.45
7/27/2022 266 268.85 265.25 268.35 2308 11018800 ABFRL 3.60 0.94 2.50
7/28/2022 270.3 271 265.15 267.05 1471 10361000 ABFRL 5.85 -0.48 -1.30
7/29/2022 271.35 273.8 268.45 270.8 957 9960600 ABFRL 6.75 1.40 3.75
5/27/2022 2215.5 2228.05 2199.1 2205.4 1418 2239500 ACC 28.95 -0.09 -2.05
5/30/2022 2210.45 2224.7 2202 2216.2 2562 2339500 ACC 22.70 0.49 10.80
5/31/2022 2212.1 2235 2200.1 2205.6 2277 2454250 ACC 34.90 -0.48 -10.60
6/1/2022 2202.6 2221.2 2189.4 2204.45 2072 2516500 ACC 31.85 -0.05 -1.15
6/2/2022 2192.7 2217 2192.7 2206.5 1431 2514750 ACC 24.30 0.09 2.05
6/3/2022 2210.1 2212 2131 2141.75 5829 2943250 ACC 81.00 -2.93 -64.75
6/6/2022 2146.85 2172.95 2136.8 2147.25 3116 2959750 ACC 36.15 0.26 5.50
6/7/2022 2203.3 2203.3 2097.4 2142.75 5881 3275000 ACC 105.90 -0.21 -4.50
6/8/2022 2137.55 2152 2121 2138.7 2979 3300250 ACC 31.00 -0.19 -4.05
6/9/2022 2138.1 2158.8 2131.2 2146.4 1715 3279750 ACC 27.65 0.36 7.70
6/10/2022 2127.6 2158.85 2118.7 2139.7 1755 3266250 ACC 40.20 -0.31 -6.70
6/13/2022 2124.55 2133 2105 2125.85 1853 3321000 ACC 34.70 -0.65 -13.85
6/14/2022 2119.85 2137 2109 2121.6 1897 3361250 ACC 28.05 -0.20 -4.25
6/15/2022 2124.35 2134.3 2119.6 2125.5 1189 3296000 ACC 14.75 0.18 3.90
6/16/2022 2134.95 2143 2085.4 2090.8 2395 3422750 ACC 57.65 -1.63 -34.70
6/17/2022 2075.4 2113 2055.2 2062.05 4545 3601000 ACC 57.80 -1.38 -28.75
6/20/2022 2060.85 2087.4 2054.8 2065.7 2716 3634500 ACC 32.60 0.18 3.65
6/21/2022 2075 2091.9 2066.9 2089.4 2027 3595000 ACC 26.20 1.15 23.70
6/22/2022 2083.6 2088.3 2057.1 2065.2 2618 3745000 ACC 32.30 -1.16 -24.20
6/23/2022 2084.75 2102.2 2067 2097 3179 3794750 ACC 37.00 1.54 31.80
6/24/2022 2106.9 2118.5 2094.6 2105.5 1829 3734500 ACC 23.90 0.41 8.50
6/27/2022 2114.1 2132 2109.6 2119.65 4179 3633000 ACC 26.50 0.67 14.15
6/28/2022 2131.8 2134.35 2108.2 2128.05 4753 3678750 ACC 26.20 0.40 8.40
6/29/2022 2117.7 2156.55 2117.7 2151.65 4859 3644000 ACC 38.85 1.11 23.60
6/30/2022 2152.65 2154.45 2117.7 2123.45 4512 3428500 ACC 36.75 -1.31 -28.20
7/1/2022 2127.85 2174.35 2124.1 2169.25 2242 2817750 ACC 50.90 2.16 45.80
7/4/2022 2175.15 2184.95 2155.1 2167.3 1532 2785500 ACC 29.85 -0.09 -1.95
7/5/2022 2170.4 2182.85 2153 2155.1 1935 2717500 ACC 29.85 -0.56 -12.20
7/6/2022 2155.15 2182.8 2155.2 2178.85 1452 2787250 ACC 27.70 1.10 23.75
7/7/2022 2188.95 2190.95 2161 2171.2 1183 2775750 ACC 29.95 -0.35 -7.65
7/8/2022 2179.65 2204.1 2169.1 2175.75 2058 2808250 ACC 35.00 0.21 4.55
7/11/2022 2170.4 2192.95 2140.4 2184.75 3644 2794750 ACC 52.60 0.41 9.00
7/12/2022 2183.5 2187 2162.5 2170.65 2307 2798750 ACC 24.50 -0.65 -14.10
7/13/2022 2175.75 2190.15 2169.4 2182.05 1824 2765000 ACC 20.80 0.53 11.40
7/14/2022 2182.05 2192 2150 2160.6 2975 2813000 ACC 42.00 -0.98 -21.45
7/15/2022 2135.95 2162.8 2116.2 2143.55 9670 3073750 ACC 46.60 -0.79 -17.05
7/18/2022 2158.25 2182 2154.2 2176.85 3014 2967500 ACC 38.45 1.55 33.30
7/19/2022 2176.5 2188.75 2167.7 2177.35 2142 2968750 ACC 21.10 0.02 0.50
7/20/2022 2177 2187.5 2156.1 2166.05 2892 2954750 ACC 31.40 -0.52 -11.30
7/21/2022 2165.4 2180.5 2162.2 2178 1789 2883250 ACC 18.35 0.55 11.95
7/22/2022 2190.8 2206.15 2166.6 2198.25 5764 2926500 ACC 39.55 0.93 20.25
7/25/2022 2202.15 2215.8 2182.8 2205.25 5770 3003250 ACC 33.05 0.32 7.00
7/26/2022 2206 2206 2174.6 2182.15 3126 3034250 ACC 31.45 -1.05 -23.10
7/27/2022 2179.45 2196.15 2161.3 2191 4603 2942750 ACC 34.90 0.41 8.85
7/28/2022 2197.05 2199.95 2174.3 2179.7 3485 2848250 ACC 25.70 -0.52 -11.30
7/29/2022 2196.95 2250 2197 2241.1 4983 2110750 ACC 70.30 2.82 61.40
5/27/2022 2086.1 2098.6 2051.3 2088.6 8505 20269000 ADANIENT 57.75 2.34 47.75
5/30/2022 2105 2180 2105 2173 7043 20252500 ADANIENT 91.40 4.04 84.40
5/31/2022 2167.15 2231.35 2155 2177.3 11252 20556000 ADANIENT 76.40 0.20 4.30
6/1/2022 2176.1 2195.05 2127.9 2157.35 7827 20779500 ADANIENT 67.20 -0.92 -19.95
6/2/2022 2155.05 2226.45 2146.4 2218.4 8860 20891500 ADANIENT 80.10 2.83 61.05
6/3/2022 2233.95 2247.35 2182 2199.4 8229 21056500 ADANIENT 65.35 -0.86 -19.00
6/6/2022 2192.1 2241 2175.6 2235.65 7800 21069500 ADANIENT 65.45 1.65 36.25
6/7/2022 2260 2267.35 2212.3 2233 8589 21263000 ADANIENT 55.10 -0.12 -2.65
6/8/2022 2250.7 2252 2161.6 2180.55 10005 21542500 ADANIENT 90.45 -2.35 -52.45
6/9/2022 2160.25 2228 2156.4 2222.9 6101 21374000 ADANIENT 71.60 1.94 42.35
6/10/2022 2192 2221 2172.5 2210.35 9616 21477000 ADANIENT 50.45 -0.56 -12.55
6/13/2022 2172.2 2175 2072.4 2083.1 13944 21792500 ADANIENT 137.95 -5.76 -127.25
6/14/2022 2118.8 2219.8 2058.6 2195.55 26701 21834000 ADANIENT 161.25 5.40 112.45
6/15/2022 2212.4 2221.1 2177.1 2185 7181 21785500 ADANIENT 44.05 -0.48 -10.55
6/16/2022 2205 2219.05 2074.8 2081.8 14416 21854500 ADANIENT 144.25 -4.72 -103.20
6/17/2022 2062.25 2142 2062.3 2102.1 14425 22401500 ADANIENT 79.75 0.98 20.30
6/20/2022 2114.7 2125 2028.9 2077.8 14146 22545000 ADANIENT 96.10 -1.16 -24.30
6/21/2022 2047.5 2177.1 2047.5 2161.35 9213 22424000 ADANIENT 129.60 4.02 83.55
6/22/2022 2150 2150 2076.4 2088.1 13991 22706000 ADANIENT 85.00 -3.39 -73.25
6/23/2022 2101.05 2127 2079 2110.8 12193 22541500 ADANIENT 48.00 1.09 22.70
6/24/2022 2124.1 2167.25 2113.1 2159.65 13537 22445000 ADANIENT 56.45 2.31 48.85
6/27/2022 2175 2213.4 2169.6 2183.8 21654 22818500 ADANIENT 53.75 1.12 24.15
6/28/2022 2175 2206 2160.5 2201.7 14486 22509000 ADANIENT 45.50 0.82 17.90
6/29/2022 2191.75 2249.1 2177 2223.75 12896 22585000 ADANIENT 72.10 1.00 22.05
6/30/2022 2223.05 2246.15 2182.6 2188.65 6643 22424500 ADANIENT 63.55 -1.58 -35.10
7/1/2022 2195 2241.85 2140.7 2231.15 11215 22223500 ADANIENT 101.20 1.94 42.50
7/4/2022 2240.55 2284.5 2232.4 2271.45 8609 22486000 ADANIENT 53.35 1.81 40.30
7/5/2022 2275.05 2297 2242 2249.1 7552 22459000 ADANIENT 55.00 -0.98 -22.35
7/6/2022 2246.05 2282.85 2240.8 2276.65 4943 22379000 ADANIENT 42.10 1.22 27.55
7/7/2022 2291.6 2299.5 2259 2280.4 5566 22195000 ADANIENT 40.50 0.16 3.75
7/8/2022 2284.1 2310 2269 2298.9 6356 22343500 ADANIENT 41.00 0.81 18.50
7/11/2022 2294.95 2390.95 2294.6 2380.75 11700 22394500 ADANIENT 96.35 3.56 81.85
7/12/2022 2359.1 2395.45 2357 2373.1 7230 22138500 ADANIENT 38.45 -0.32 -7.65
7/13/2022 2380.05 2391.4 2342 2361.95 6480 22127500 ADANIENT 49.40 -0.47 -11.15
7/14/2022 2370 2409.3 2342.1 2392.55 7176 22297500 ADANIENT 67.25 1.30 30.60
7/15/2022 2394.65 2426 2379.8 2409.45 8939 22100500 ADANIENT 46.25 0.71 16.90
7/18/2022 2429.95 2444 2409 2428.95 6078 22013000 ADANIENT 35.00 0.81 19.50
7/19/2022 2412.85 2468 2412.9 2459.65 6943 22078000 ADANIENT 55.15 1.26 30.70
7/20/2022 2473.1 2480 2446.4 2452.7 5476 22004500 ADANIENT 33.60 -0.28 -6.95
7/21/2022 2465.3 2502 2456.1 2495.5 7690 22176500 ADANIENT 49.30 1.75 42.80
7/22/2022 2502 2516.2 2483.3 2501.85 12373 22231500 ADANIENT 32.95 0.25 6.35
7/25/2022 2503 2564.75 2503 2555.8 15085 22156000 ADANIENT 62.90 2.16 53.95
7/26/2022 2559.95 2569 2534 2559.9 15247 22033000 ADANIENT 35.00 0.16 4.10
7/27/2022 2553.2 2572.05 2527.1 2548.2 14299 21543000 ADANIENT 45.00 -0.46 -11.70
7/28/2022 2553.05 2566.45 2530.4 2553.45 9110 21046500 ADANIENT 36.05 0.21 5.25
7/29/2022 2574.95 2633.8 2568 2583.25 8023 20278000 ADANIENT 80.35 1.17 29.80
5/27/2022 709.45 713.65 695.55 705.2 6594 77153750 ADANIPORTS 18.10 0.62 4.35
5/30/2022 712.05 739.15 710.65 736.7 7509 77430000 ADANIPORTS 33.95 4.47 31.50
5/31/2022 730.85 748.5 728.65 739 7855 77496250 ADANIPORTS 19.85 0.31 2.30
6/1/2022 738.9 743.3 730.5 739.3 5087 77855000 ADANIPORTS 12.80 0.04 0.30
6/2/2022 738.15 754.6 732.55 751.25 5466 78741250 ADANIPORTS 22.05 1.62 11.95
6/3/2022 757 760.5 741.3 742.65 5108 79222500 ADANIPORTS 19.20 -1.14 -8.60
6/6/2022 739.9 747.3 727.1 744.9 3535 79162500 ADANIPORTS 20.20 0.30 2.25
6/7/2022 734.2 745.4 730.7 736.8 3143 79291250 ADANIPORTS 14.70 -1.09 -8.10
6/8/2022 736.05 743.2 728.5 731.85 3353 79546250 ADANIPORTS 14.70 -0.67 -4.95
6/9/2022 730.55 740 725.35 738.2 3481 79398750 ADANIPORTS 14.65 0.87 6.35
6/10/2022 727.55 735 720 729.25 4339 79438750 ADANIPORTS 18.20 -1.21 -8.95
6/13/2022 715.3 717.15 689.15 696.9 7143 79797500 ADANIPORTS 40.10 -4.44 -32.35
6/14/2022 696.5 724.2 695.2 707.25 5837 79600000 ADANIPORTS 29.00 1.49 10.35
6/15/2022 709.95 714.8 703.6 706 2716 79692500 ADANIPORTS 11.20 -0.18 -1.25
6/16/2022 713.3 718.5 678.45 681.6 7115 80177500 ADANIPORTS 40.05 -3.46 -24.40
6/17/2022 677.5 691.6 664.5 670 7413 79665000 ADANIPORTS 27.10 -1.70 -11.60
6/20/2022 674.3 674.35 654.3 663.6 6809 79496250 ADANIPORTS 20.05 -0.96 -6.40
6/21/2022 671.3 693.35 668.15 690 6088 78906250 ADANIPORTS 29.75 3.98 26.40
6/22/2022 686.35 686.35 665.55 669.3 4596 79198750 ADANIPORTS 24.45 -3.00 -20.70
6/23/2022 675.65 684.55 666.55 677.35 15766 79723750 ADANIPORTS 18.00 1.20 8.05
6/24/2022 682.65 688.95 677.3 687.15 12166 79775000 ADANIPORTS 11.65 1.45 9.80
6/27/2022 694.05 699.4 685.6 687.85 30440 82061250 ADANIPORTS 13.80 0.10 0.70
6/28/2022 682.95 684.25 670.4 679.5 8777 83886250 ADANIPORTS 17.45 -1.21 -8.35
6/29/2022 672.3 685.15 667.5 677.85 13763 80161250 ADANIPORTS 17.65 -0.24 -1.65
6/30/2022 677.8 685.45 667.1 671.75 5181 79856250 ADANIPORTS 18.35 -0.90 -6.10
7/1/2022 664.05 675.8 652.2 674.55 5794 79575000 ADANIPORTS 23.60 0.42 2.80
7/4/2022 669.8 682.9 669.7 680.5 3385 79693750 ADANIPORTS 13.20 0.88 5.95
7/5/2022 683.75 691 674.1 675.8 3943 79428750 ADANIPORTS 16.90 -0.69 -4.70
7/6/2022 677.2 693.75 675.2 691.65 4662 78730000 ADANIPORTS 18.55 2.35 15.85
7/7/2022 694.55 704 691.7 701.05 5238 79282500 ADANIPORTS 12.35 1.36 9.40
7/8/2022 707.2 713.5 702.4 711.55 5110 79016250 ADANIPORTS 12.45 1.50 10.50
7/11/2022 710.25 727.65 710.05 724.65 5801 78883750 ADANIPORTS 17.60 1.84 13.10
7/12/2022 723.9 739.7 721.95 727.3 7689 79122500 ADANIPORTS 17.75 0.37 2.65
7/13/2022 733.05 734.75 721.75 724.25 3543 78801250 ADANIPORTS 13.00 -0.42 -3.05
7/14/2022 726.1 730.55 716.7 725.65 4875 78587500 ADANIPORTS 13.85 0.19 1.40
7/15/2022 734.65 738.4 726.5 731.1 5333 79127500 ADANIPORTS 12.75 0.75 5.45
7/18/2022 739.6 743.7 732.8 740.7 3784 79058750 ADANIPORTS 12.60 1.31 9.60
7/19/2022 735.45 754.4 735.45 751.4 5970 79306250 ADANIPORTS 18.95 1.44 10.70
7/20/2022 756.35 756.85 742.45 743.9 3377 79375000 ADANIPORTS 14.40 -1.00 -7.50
7/21/2022 745.65 757.6 742.45 753.75 5213 78792500 ADANIPORTS 15.15 1.32 9.85
7/22/2022 758.65 764.7 751.3 755.6 5509 78486250 ADANIPORTS 13.40 0.25 1.85
7/25/2022 754.65 756.95 746.1 749.9 6721 78340000 ADANIPORTS 10.85 -0.75 -5.70
7/26/2022 750.3 754.85 746 750.9 8624 77941250 ADANIPORTS 8.85 0.13 1.00
7/27/2022 749.8 763.95 748.35 762.55 8896 77787500 ADANIPORTS 15.60 1.55 11.65
7/28/2022 763 769.25 758.9 764.9 4874 77145000 ADANIPORTS 10.35 0.31 2.35
7/29/2022 772.9 780 763.55 768.8 4976 76570000 ADANIPORTS 16.45 0.51 3.90
5/27/2022 2921.2 3070.7 2921.2 3042.25 579 209200 ALKEM 149.50 0.42 12.65
5/30/2022 3049.95 3091 3047.4 3073.05 552 192000 ALKEM 48.75 1.01 30.80
5/31/2022 3048.65 3157.6 3048.6 3126.9 541 195200 ALKEM 109.00 1.75 53.85
6/1/2022 3115 3146 3070.3 3087.6 573 208600 ALKEM 75.75 -1.26 -39.30
6/2/2022 3043.95 3110.45 3039.4 3096.3 325 214800 ALKEM 71.10 0.28 8.70
6/3/2022 3130 3138.05 3100.4 3106.75 453 222600 ALKEM 41.75 0.34 10.45
6/6/2022 3097.55 3134.5 3073.7 3108 425 212800 ALKEM 60.85 0.04 1.25
6/7/2022 3066.35 3138.55 3058.5 3133.75 396 217000 ALKEM 80.10 0.83 25.75
6/8/2022 3136.65 3166.75 3109.3 3134.05 415 211800 ALKEM 57.50 0.01 0.30
6/9/2022 3121.8 3145 3080.3 3107.5 443 210600 ALKEM 64.75 -0.85 -26.55
6/10/2022 3091.6 3126 3071.1 3115.55 409 218800 ALKEM 54.95 0.26 8.05
6/13/2022 3107.95 3107.95 3027 3045.35 663 233400 ALKEM 88.55 -2.25 -70.20
6/14/2022 3017.95 3076.4 3000.1 3045.25 491 238200 ALKEM 76.35 0.00 -0.10
6/15/2022 3034.1 3110 3034.1 3086.55 901 240200 ALKEM 75.90 1.36 41.30
6/16/2022 3122.9 3122.9 3014.4 3039 450 234400 ALKEM 108.50 -1.54 -47.55
6/17/2022 3050.65 3088.55 3018.6 3080.25 510 236600 ALKEM 69.95 1.36 41.25
6/20/2022 3030.45 3136 3030.4 3121.3 674 238600 ALKEM 105.60 1.33 41.05
6/21/2022 3116.35 3165.55 3077 3086.65 513 228200 ALKEM 88.55 -1.11 -34.65
6/22/2022 3075 3080.9 2972.6 2982.45 776 248200 ALKEM 114.05 -3.38 -104.20
6/23/2022 2961.15 3054.35 2961.1 3047.35 543 250600 ALKEM 93.25 2.18 64.90
6/24/2022 3075 3145.25 3003.5 3016.55 786 263400 ALKEM 141.80 -1.01 -30.80
6/27/2022 3038.8 3051.6 2996.4 3040.3 845 251200 ALKEM 55.25 0.79 23.75
6/28/2022 3059.85 3059.85 2962.4 2983.15 672 234600 ALKEM 97.45 -1.88 -57.15
6/29/2022 2938.55 2996.5 2938.6 2974.7 813 269800 ALKEM 57.95 -0.28 -8.45
6/30/2022 2957.2 3039.95 2957.2 3002.15 793 272600 ALKEM 82.75 0.92 27.45
7/1/2022 3024.95 3048 2982.1 3037.5 350 232800 ALKEM 65.95 1.18 35.35
7/4/2022 3089.95 3089.95 2997.1 3048.2 324 237400 ALKEM 92.85 0.35 10.70
7/5/2022 3035.05 3087.05 3027.1 3049.8 503 224000 ALKEM 60.00 0.05 1.60
7/6/2022 3023.05 3090 3023.1 3080.95 323 212800 ALKEM 66.95 1.02 31.15
7/7/2022 3108 3130.35 3097.4 3120.85 235 215400 ALKEM 49.40 1.30 39.90
7/8/2022 3022.15 3151.6 3022.2 3134.05 483 215000 ALKEM 129.45 0.42 13.20
7/11/2022 3143.35 3197.1 3118.5 3174.7 474 222400 ALKEM 78.60 1.30 40.65
7/12/2022 3158.05 3174.55 3083.2 3093.95 1005 225400 ALKEM 91.50 -2.54 -80.75
7/13/2022 3098.8 3166.25 3097 3154.75 478 232600 ALKEM 72.30 1.97 60.80
7/14/2022 3160 3204.9 3139 3192.5 653 250800 ALKEM 65.90 1.20 37.75
7/15/2022 3182.55 3264.9 3182.6 3215.3 916 263600 ALKEM 82.35 0.71 22.80
7/18/2022 3205.55 3270 3205.6 3256.05 495 265000 ALKEM 64.45 1.27 40.75
7/19/2022 3259.95 3325 3247.4 3256.05 436 273400 ALKEM 77.65 0.00 0.00
7/20/2022 3260.15 3261.3 3203.9 3209.3 485 280400 ALKEM 57.40 -1.44 -46.75
7/21/2022 3176.15 3223.95 3176.2 3216.4 282 291000 ALKEM 47.80 0.22 7.10
7/22/2022 3234.15 3240 3159.6 3174 350 292400 ALKEM 80.45 -1.32 -42.40
7/25/2022 3173 3173.15 3100 3115.75 569 302800 ALKEM 74.00 -1.84 -58.25
7/26/2022 3075.05 3112.8 3056 3067.55 740 267000 ALKEM 59.75 -1.55 -48.20
7/27/2022 3050.4 3158 3046.9 3138 953 261000 ALKEM 111.15 2.30 70.45
7/28/2022 3112.05 3249 3112.1 3238.6 522 264400 ALKEM 136.95 3.21 100.60
7/29/2022 3200.1 3241.7 3196.4 3225.35 406 228400 ALKEM 45.30 -0.41 -13.25
5/27/2022 498.5 504.5 495.2 496.8 1192 6545000 AMARAJABAT 12.90 1.06 5.20
5/30/2022 499.6 507.95 499.6 506.15 1065 6582000 AMARAJABAT 11.15 1.88 9.35
5/31/2022 506.15 512.25 503.45 504.25 1048 6502000 AMARAJABAT 8.80 -0.38 -1.90
6/1/2022 504.5 510.6 502 504.6 900 6509000 AMARAJABAT 8.60 0.07 0.35
6/2/2022 504.8 509.8 503.25 509.15 752 6523000 AMARAJABAT 6.55 0.90 4.55
6/3/2022 511.3 512.3 501.65 502.4 1010 6591000 AMARAJABAT 10.65 -1.33 -6.75
6/6/2022 501.25 504.95 496.1 503.85 847 6647000 AMARAJABAT 8.85 0.29 1.45
6/7/2022 500.1 503.2 496.65 501.2 709 6638000 AMARAJABAT 7.20 -0.53 -2.65
6/8/2022 502.8 502.8 492.25 496.45 1076 6739000 AMARAJABAT 10.55 -0.95 -4.75
6/9/2022 494.6 500.25 493.95 499.7 567 6699000 AMARAJABAT 6.30 0.65 3.25
6/10/2022 496.8 498.25 494 495.05 420 6741000 AMARAJABAT 5.70 -0.93 -4.65
6/13/2022 489.95 490.8 478.5 481.5 689 6787000 AMARAJABAT 16.55 -2.74 -13.55
6/14/2022 479.85 491.75 479.85 483.05 718 6751000 AMARAJABAT 11.90 0.32 1.55
6/15/2022 485.2 487.15 479 480.85 539 6880000 AMARAJABAT 8.15 -0.46 -2.20
6/16/2022 484.15 487.5 462.45 464.65 1073 6975000 AMARAJABAT 25.05 -3.37 -16.20
6/17/2022 460.6 468.3 457.35 462.1 1000 6927000 AMARAJABAT 10.95 -0.55 -2.55
6/20/2022 458.85 463.45 439.45 446.65 1371 6927000 AMARAJABAT 24.00 -3.34 -15.45
6/21/2022 449.45 466.5 449.2 465.35 1818 6803000 AMARAJABAT 19.85 4.19 18.70
6/22/2022 441.85 464.75 441.85 453.1 943 6978000 AMARAJABAT 23.50 -2.63 -12.25
6/23/2022 456.55 459.45 449.3 458.55 1106 6872000 AMARAJABAT 10.15 1.20 5.45
6/24/2022 459.1 467.8 459.1 466.85 1051 6754000 AMARAJABAT 9.25 1.81 8.30
6/27/2022 473.95 475.05 468.3 471.1 2226 6377000 AMARAJABAT 8.20 0.91 4.25
6/28/2022 471.1 473.5 466.85 471.95 1639 6371000 AMARAJABAT 6.65 0.18 0.85
6/29/2022 466.95 471.2 465.2 467.7 1580 6512000 AMARAJABAT 6.75 -0.90 -4.25
6/30/2022 469.35 469.35 457.65 458.8 1643 6409000 AMARAJABAT 11.70 -1.90 -8.90
7/1/2022 459.3 471.7 457.25 470.5 1125 6274000 AMARAJABAT 14.45 2.55 11.70
7/4/2022 472.4 473.85 466.1 472.45 941 6323000 AMARAJABAT 7.75 0.41 1.95
7/5/2022 474.35 475 459.15 460.4 1022 6490000 AMARAJABAT 15.85 -2.55 -12.05
7/6/2022 459.05 467.75 458 467 1057 6539000 AMARAJABAT 9.75 1.43 6.60
7/7/2022 469.95 474.25 469.3 472.45 830 6535000 AMARAJABAT 7.25 1.17 5.45
7/8/2022 475 482 465.85 467.6 2264 6800000 AMARAJABAT 16.15 -1.03 -4.85
7/11/2022 465.95 475 460.85 473.25 1534 6870000 AMARAJABAT 14.15 1.21 5.65
7/12/2022 466.05 473.2 463.05 466.05 961 6907000 AMARAJABAT 10.20 -1.52 -7.20
7/13/2022 467.65 470.2 465.7 469 582 6846000 AMARAJABAT 4.50 0.63 2.95
7/14/2022 471.6 473.3 462.8 465.65 791 6863000 AMARAJABAT 10.50 -0.71 -3.35
7/15/2022 467.7 470.45 465.35 469.45 569 6921000 AMARAJABAT 5.10 0.82 3.80
7/18/2022 471.5 483.75 471.5 480.15 1638 7026000 AMARAJABAT 14.30 2.28 10.70
7/19/2022 479.95 483.75 474.4 479.15 1031 7176000 AMARAJABAT 9.35 -0.21 -1.00
7/20/2022 482.55 482.7 474.4 476.25 1010 7377000 AMARAJABAT 8.30 -0.61 -2.90
7/21/2022 475.2 484.35 473.25 482.5 1212 7256000 AMARAJABAT 11.10 1.31 6.25
7/22/2022 484.45 486 470.45 473 2102 7649000 AMARAJABAT 15.55 -1.97 -9.50
7/25/2022 473.55 474.5 462.65 468.65 3149 7492000 AMARAJABAT 11.85 -0.92 -4.35
7/26/2022 467.55 468.85 463.55 465.3 1718 7098000 AMARAJABAT 5.30 -0.71 -3.35
7/27/2022 458.7 480.3 455.05 478.6 2505 6560000 AMARAJABAT 25.25 2.86 13.30
7/28/2022 481.75 483.3 476.85 479.5 2127 6270000 AMARAJABAT 6.45 0.19 0.90
7/29/2022 485.7 498 484.5 495.35 1678 6211000 AMARAJABAT 18.50 3.31 15.85
5/27/2022 367.05 368.25 364.85 367.35 4342 48044100 AMBUJACEM 3.40 0.51 1.85
5/30/2022 368.05 373.7 367.35 372.95 8195 49196400 AMBUJACEM 6.35 1.52 5.60
5/31/2022 372.55 374 370.4 370.9 7165 49593000 AMBUJACEM 3.60 -0.55 -2.05
6/1/2022 372.05 373.95 370.5 372.75 4571 49887300 AMBUJACEM 3.45 0.50 1.85
6/2/2022 373 376.4 371.8 373.85 7228 50493300 AMBUJACEM 4.60 0.30 1.10
6/3/2022 374.6 375.2 366.85 368.6 9495 53784600 AMBUJACEM 8.35 -1.40 -5.25
6/6/2022 368.8 370.75 365.9 366.9 8856 56076300 AMBUJACEM 4.85 -0.46 -1.70
6/7/2022 372 372 364.4 365.2 4776 57677700 AMBUJACEM 7.60 -0.46 -1.70
6/8/2022 366 366 363.35 364.9 3318 58614600 AMBUJACEM 2.65 -0.08 -0.30
6/9/2022 364.7 368.8 364.45 366.6 4503 57776700 AMBUJACEM 4.35 0.47 1.70
6/10/2022 365.25 367.35 364.35 366.35 2967 57743400 AMBUJACEM 3.00 -0.07 -0.25
6/13/2022 365.5 365.95 362.5 363.9 3844 58253400 AMBUJACEM 3.85 -0.67 -2.45
6/14/2022 363.8 364.5 358 359.4 9331 62394000 AMBUJACEM 6.50 -1.24 -4.50
6/15/2022 359.6 362.8 359 362.3 3940 60728700 AMBUJACEM 3.80 0.81 2.90
6/16/2022 363.2 363.2 359 359.95 4100 61545000 AMBUJACEM 4.20 -0.65 -2.35
6/17/2022 358.4 362 357.75 358.6 5391 62141400 AMBUJACEM 4.25 -0.38 -1.35
6/20/2022 359.2 360.2 356.25 357.6 5093 63567000 AMBUJACEM 3.95 -0.28 -1.00
6/21/2022 358.95 361.4 358.2 360.35 3461 63281100 AMBUJACEM 3.80 0.77 2.75
6/22/2022 359.1 359.7 356.25 358.95 2804 64174500 AMBUJACEM 4.10 -0.39 -1.40
6/23/2022 358.55 362.35 358.5 360.15 2595 64341300 AMBUJACEM 3.85 0.33 1.20
6/24/2022 360.4 362.35 360.35 361.6 6072 66282300 AMBUJACEM 2.20 0.40 1.45
6/27/2022 362.05 365.45 360.95 365 7967 64413300 AMBUJACEM 4.50 0.94 3.40
6/28/2022 365.15 367.1 363.35 366.3 14087 61014600 AMBUJACEM 3.75 0.36 1.30
6/29/2022 365 367.55 364.5 365.2 15712 57138900 AMBUJACEM 3.05 -0.30 -1.10
6/30/2022 365.45 365.8 361.7 362.55 12299 55719900 AMBUJACEM 4.10 -0.73 -2.65
7/1/2022 363.1 369.5 362.25 367.9 3594 47241000 AMBUJACEM 7.25 1.48 5.35
7/4/2022 369.1 370.1 367.3 369.15 2298 46573200 AMBUJACEM 2.80 0.34 1.25
7/5/2022 369 371.6 366.95 367.3 2916 46269000 AMBUJACEM 4.65 -0.50 -1.85
7/6/2022 367.25 370.7 367.25 369.6 2753 46535400 AMBUJACEM 3.45 0.63 2.30
7/7/2022 370 370.35 366.5 367.45 2342 46746000 AMBUJACEM 3.85 -0.58 -2.15
7/8/2022 368.2 369.8 367.15 369.45 1985 47086200 AMBUJACEM 2.65 0.54 2.00
7/11/2022 369.15 370.75 368.15 370.3 1811 47086200 AMBUJACEM 2.60 0.23 0.85
7/12/2022 369.25 373.35 368.8 372 3385 47374200 AMBUJACEM 4.55 0.46 1.70
7/13/2022 373.25 374.4 371.9 372.5 3017 47356200 AMBUJACEM 2.50 0.13 0.50
7/14/2022 373.45 373.45 369.25 370.35 1851 47471400 AMBUJACEM 4.20 -0.58 -2.15
7/15/2022 369.8 372.5 369.65 370.6 3146 48976200 AMBUJACEM 2.85 0.07 0.25
7/18/2022 371.55 372.9 370.4 371.5 1873 49267800 AMBUJACEM 2.50 0.24 0.90
7/19/2022 371.25 372 370.35 371.55 1362 49014000 AMBUJACEM 1.65 0.01 0.05
7/20/2022 372.6 372.6 366.75 368 5274 50549400 AMBUJACEM 5.85 -0.96 -3.55
7/21/2022 367.5 371.2 367 370.65 2579 49568400 AMBUJACEM 4.20 0.72 2.65
7/22/2022 370.05 373.95 369.8 372.95 4657 50643000 AMBUJACEM 4.15 0.62 2.30
7/25/2022 371.6 373.7 370.8 372.35 5477 52126200 AMBUJACEM 2.90 -0.16 -0.60
7/26/2022 372.35 372.55 369.75 370.35 9606 53163000 AMBUJACEM 2.80 -0.54 -2.00
7/27/2022 370.4 372.15 369.4 371.1 10197 52153200 AMBUJACEM 2.75 0.20 0.75
7/28/2022 371.1 371.7 369.9 371.3 7823 48209400 AMBUJACEM 1.80 0.05 0.20
7/29/2022 373.05 378.5 372 377.3 6460 41385600 AMBUJACEM 7.20 1.62 6.00
5/27/2022 740 746.5 733 735.25 228 1201200 APLLTD 13.50 -0.40 -2.95
5/30/2022 738 743.3 732.7 738.45 209 1215200 APLLTD 10.60 0.44 3.20
5/31/2022 733.7 741.9 728 733.5 312 1215200 APLLTD 13.90 -0.67 -4.95
6/1/2022 736.2 743.8 720.75 723.7 275 1225700 APLLTD 23.05 -1.34 -9.80
6/2/2022 720.6 740.1 720.6 732.95 323 1206800 APLLTD 19.50 1.28 9.25
6/3/2022 739.55 739.55 722.05 731.1 283 1191400 APLLTD 17.50 -0.25 -1.85
6/6/2022 733.25 739.5 726.6 732.85 221 1198400 APLLTD 12.90 0.24 1.75
6/7/2022 731.7 731.95 715.2 723.45 327 1193500 APLLTD 17.65 -1.28 -9.40
6/8/2022 724.95 738.05 719.55 734.9 227 1179500 APLLTD 18.50 1.58 11.45
6/9/2022 733.05 749.8 730.45 733.95 448 1171800 APLLTD 19.35 -0.13 -0.95
6/10/2022 730.8 742.7 728.25 733.75 333 1189300 APLLTD 14.45 -0.03 -0.20
6/13/2022 723.75 733.05 717.1 721.5 345 1180200 APLLTD 16.65 -1.67 -12.25
6/14/2022 723.15 734 719.6 728.9 178 1187900 APLLTD 14.40 1.03 7.40
6/15/2022 728.05 739.5 723.3 738.05 200 1163400 APLLTD 16.20 1.26 9.15
6/16/2022 736.65 741.75 723.05 724.8 298 1138900 APLLTD 18.70 -1.80 -13.25
6/17/2022 722 728.75 710.6 721.15 386 1117200 APLLTD 18.15 -0.50 -3.65
6/20/2022 717.5 727.5 704.95 711.05 499 1077300 APLLTD 22.55 -1.40 -10.10
6/21/2022 716.45 734.7 715.1 729.65 297 1012900 APLLTD 23.65 2.62 18.60
6/22/2022 725 730.6 712.1 719.85 255 994000 APLLTD 18.50 -1.34 -9.80
6/23/2022 719 731.7 716.5 726.7 192 979300 APLLTD 15.20 0.95 6.85
6/24/2022 747.45 747.45 722 727.3 216 937300 APLLTD 25.45 0.08 0.60
6/27/2022 730 760.35 730 750.9 1025 666400 APLLTD 33.05 3.24 23.60
6/28/2022 749.85 750.85 738 739.95 585 458500 APLLTD 12.90 -1.46 -10.95
6/29/2022 735.5 742 720.15 739.3 1417 258300 APLLTD 21.85 -0.09 -0.65
6/30/2022 736 736.8 720.25 726 535 45500 APLLTD 19.05 -1.80 -13.30
5/27/2022 3713.6 3880 3575 3861.75 13619 2221500 APOLLOHOSP 305.00 5.43 198.75
5/30/2022 3858.15 3916.75 3821.6 3890.45 6334 2109375 APOLLOHOSP 95.15 0.74 28.70
5/31/2022 3850.2 3997.15 3845.5 3978.35 10061 1870000 APOLLOHOSP 151.65 2.26 87.90
6/1/2022 3959.25 3995 3802 3844.65 6144 1867375 APOLLOHOSP 193.00 -3.36 -133.70
6/2/2022 3875.85 3875.85 3628.2 3655.4 9800 2096125 APOLLOHOSP 247.65 -4.92 -189.25
6/3/2022 3684.95 3699.9 3561.3 3603.8 8186 2193000 APOLLOHOSP 138.65 -1.41 -51.60
6/6/2022 3569.5 3660 3554.1 3648.05 5037 2212875 APOLLOHOSP 105.90 1.23 44.25
6/7/2022 3630 3630 3563.1 3613.75 4257 2205500 APOLLOHOSP 85.00 -0.94 -34.30
 6/8/2022 3636.7 3649 3563.4 3640.1 3237 2183750 APOLLOHOSP 85.60 0.73 26.35
6/9/2022 3614.5 3686 3572.1 3676.9 5082 2179750 APOLLOHOSP 113.95 1.01 36.80
6/10/2022 3636.2 3717.95 3605 3707.95 6672 2125625 APOLLOHOSP 112.95 0.84 31.05
6/13/2022 3640.05 3688.55 3590.1 3655.9 3477 2125000 APOLLOHOSP 117.90 -1.40 -52.05
6/14/2022 3651.2 3768 3651.2 3714 4378 2060000 APOLLOHOSP 116.80 1.59 58.10
6/15/2022 3745 3756.25 3645.9 3723 4058 2003250 APOLLOHOSP 110.40 0.24 9.00
6/16/2022 3729.65 3781 3646 3661.8 6693 1855875 APOLLOHOSP 135.00 -1.64 -61.20
6/17/2022 3638.85 3722 3559.1 3704 8375 1858375 APOLLOHOSP 162.95 1.15 42.20
6/20/2022 3685.15 3820 3685 3807.1 7037 1858250 APOLLOHOSP 135.00 2.78 103.10
6/21/2022 3835.95 3866.4 3792.5 3808.95 5974 1889000 APOLLOHOSP 73.95 0.05 1.85
6/22/2022 3779.95 3802.8 3710 3788.75 3944 1968125 APOLLOHOSP 98.95 -0.53 -20.20
6/23/2022 3754.1 3859 3728.6 3850.05 4215 1941625 APOLLOHOSP 130.40 1.62 61.30
6/24/2022 3886.75 3920 3770.6 3832.6 8391 1985875 APOLLOHOSP 149.40 -0.45 -17.45
6/27/2022 3848.15 3870 3784.3 3804.25 8220 1991500 APOLLOHOSP 85.70 -0.74 -28.35
6/28/2022 3775.75 3840.5 3730.7 3831.7 7325 1937875 APOLLOHOSP 109.80 0.72 27.45
6/29/2022 3805 3808.85 3700 3717.15 4932 1922125 APOLLOHOSP 131.70 -2.99 -114.55
6/30/2022 3729.5 3759 3660.5 3695.2 3487 1855500 APOLLOHOSP 98.55 -0.59 -21.95
7/1/2022 3699.7 3759.95 3647 3751.3 3806 1809000 APOLLOHOSP 113.00 1.52 56.10
7/4/2022 3734.15 3793.5 3711.1 3785.65 2581 1837250 APOLLOHOSP 82.40 0.92 34.35
7/5/2022 3787.15 3880.9 3782.5 3817.55 3916 1842875 APOLLOHOSP 98.40 0.84 31.90
7/6/2022 3811.65 3904.65 3798.3 3896.15 3956 1891500 APOLLOHOSP 106.40 2.06 78.60
7/7/2022 3912.55 3940.75 3875 3923.85 4499 1880250 APOLLOHOSP 65.75 0.71 27.70
7/8/2022 3922.5 3952.4 3912.8 3938.3 3163 1878250 APOLLOHOSP 39.65 0.37 14.45
7/11/2022 3925 3971.9 3900.7 3942.95 2122 1887250 APOLLOHOSP 71.25 0.12 4.65
7/12/2022 3935.65 4105.85 3908 3931.95 10463 1896000 APOLLOHOSP 197.85 -0.28 -11.00
7/13/2022 3942.75 3954.85 3876.2 3885.1 3557 1890750 APOLLOHOSP 78.70 -1.19 -46.85
7/14/2022 3885.1 3989 3882.2 3898.3 5569 1859750 APOLLOHOSP 106.80 0.34 13.20
7/15/2022 3904.5 3945.05 3889.3 3937.3 1956 1824500 APOLLOHOSP 55.80 1.00 39.00
7/18/2022 3964.95 3973.95 3901.4 3963.75 2748 1800125 APOLLOHOSP 72.60 0.67 26.45
7/19/2022 3944.95 4040 3936.1 4025.3 4236 1815875 APOLLOHOSP 103.95 1.55 61.55
7/20/2022 4199.95 4199.95 4031.2 4118.6 6893 1786875 APOLLOHOSP 174.65 2.32 93.30
7/21/2022 4119.95 4169.95 4111.5 4146.4 3224 1787625 APOLLOHOSP 58.45 0.67 27.80
7/22/2022 4151.95 4168 4083.9 4128.95 3349 1745125 APOLLOHOSP 84.15 -0.42 -17.45
7/25/2022 4158.05 4248 4145.5 4200.35 10803 1835875 APOLLOHOSP 119.05 1.73 71.40
7/26/2022 4187.7 4187.7 4097.1 4116.2 7188 1796500 APOLLOHOSP 103.30 -2.00 -84.15
7/27/2022 4087.1 4145.65 4026.7 4139 5110 1821875 APOLLOHOSP 118.95 0.55 22.80
7/28/2022 4160 4216.05 4143.9 4198.35 2185 1805125 APOLLOHOSP 77.05 1.43 59.35
7/29/2022 4220 4261.4 4199.2 4223.5 2594 1744750 APOLLOHOSP 63.05 0.60 25.15
5/27/2022 217.2 217.45 212.6 215.15 1913 13709500 APOLLOTYRE 4.85 0.73 1.55
5/30/2022 216.4 220.8 216 220.05 1965 14928000 APOLLOTYRE 5.65 2.28 4.90
5/31/2022 218.85 221.65 216.6 217.5 2465 17390500 APOLLOTYRE 5.05 -1.16 -2.55
6/1/2022 218.95 221.45 218 219.55 1998 18693500 APOLLOTYRE 3.95 0.94 2.05
6/2/2022 218.1 220.9 216.65 220.3 1721 18875500 APOLLOTYRE 4.25 0.34 0.75
6/3/2022 222.4 222.4 215.2 216.1 3604 17585000 APOLLOTYRE 7.20 -1.91 -4.20
6/6/2022 215 217.9 211.05 213.5 5293 16126500 APOLLOTYRE 6.85 -1.20 -2.60
 6/7/2022 213 213 206.85 208.6 2049 15301000 APOLLOTYRE 6.65 -2.30 -4.90
6/8/2022 209.8 212.5 206.55 209.4 1767 14283000 APOLLOTYRE 5.95 0.38 0.80
6/9/2022 208.05 208.7 203 205.6 2107 13719000 APOLLOTYRE 6.40 -1.81 -3.80
6/10/2022 204.05 204.05 196.75 197.35 2674 13420500 APOLLOTYRE 8.85 -4.01 -8.25
6/13/2022 194.3 194.6 184.05 186.2 3214 12784500 APOLLOTYRE 13.30 -5.65 -11.15
6/14/2022 186 189.05 182.45 183.6 2476 13543000 APOLLOTYRE 6.60 -1.40 -2.60
6/15/2022 184.65 184.95 179.2 180.1 2785 14416000 APOLLOTYRE 5.75 -1.91 -3.50
6/16/2022 182.25 183.3 173.8 174.45 2922 13997000 APOLLOTYRE 9.50 -3.14 -5.65
6/17/2022 174.95 178.3 171.75 174.3 2199 14289500 APOLLOTYRE 6.55 -0.09 -0.15
6/20/2022 177.75 180.6 164.55 169.35 5533 16102500 APOLLOTYRE 16.05 -2.84 -4.95
6/21/2022 171.3 175.45 169.5 174.85 2894 16959000 APOLLOTYRE 6.10 3.25 5.50
6/22/2022 173.25 177.8 172.8 174.9 2070 17536000 APOLLOTYRE 5.00 0.03 0.05
6/23/2022 176 181 173 179.85 4411 18476000 APOLLOTYRE 8.00 2.83 4.95
6/24/2022 181.25 182.95 179.8 181.95 2670 18518000 APOLLOTYRE 3.15 1.17 2.10
6/27/2022 184.8 189.4 183.45 187.75 5084 17614500 APOLLOTYRE 7.45 3.19 5.80
6/28/2022 186.45 190.45 183.55 188.8 3412 17460500 APOLLOTYRE 6.90 0.56 1.05
6/29/2022 185.05 187.5 184.05 185.9 2271 15616000 APOLLOTYRE 4.75 -1.54 -2.90
6/30/2022 185.55 188.05 182.7 184.75 1739 15299500 APOLLOTYRE 5.35 -0.62 -1.15
7/1/2022 183.6 189.9 182.35 189.05 1444 13818000 APOLLOTYRE 7.55 2.33 4.30
7/4/2022 189.2 190.55 187.4 189.5 1330 14126000 APOLLOTYRE 3.15 0.24 0.45
7/5/2022 190.3 191.45 185.5 185.9 1309 14189000 APOLLOTYRE 5.95 -1.90 -3.60
7/6/2022 187.85 192.65 187.8 192.15 1812 14203000 APOLLOTYRE 6.75 3.36 6.25
7/7/2022 193.95 198.9 192.8 198.1 2703 15445500 APOLLOTYRE 6.75 3.10 5.95
7/8/2022 199.55 205.3 197.5 203.05 2728 14661500 APOLLOTYRE 7.80 2.50 4.95
7/11/2022 200.05 207.75 200 206.65 2331 15078000 APOLLOTYRE 7.75 1.77 3.60
7/12/2022 205.95 206.9 203.25 204.7 1221 14927500 APOLLOTYRE 3.65 -0.94 -1.95
7/13/2022 205.9 209.15 205 205.6 1231 14602000 APOLLOTYRE 4.45 0.44 0.90
7/14/2022 205.85 208.6 204.3 206.25 1526 13800500 APOLLOTYRE 4.30 0.32 0.65
7/15/2022 207.45 212 206.5 211.3 2139 13727000 APOLLOTYRE 5.75 2.45 5.05
7/18/2022 211.25 213.6 209.9 212 1710 14584500 APOLLOTYRE 3.70 0.33 0.70
7/19/2022 210.35 213.7 207.9 211.95 1256 14983500 APOLLOTYRE 5.80 -0.02 -0.05
7/20/2022 213.05 214.45 210.25 211.65 1045 14903000 APOLLOTYRE 4.20 -0.14 -0.30
7/21/2022 210.65 213.75 209.8 213.35 1217 15281000 APOLLOTYRE 3.95 0.80 1.70
7/22/2022 213.6 215.8 210 210.95 1504 15309000 APOLLOTYRE 5.80 -1.12 -2.40
7/25/2022 212.3 216.25 211.5 214.5 2652 14381500 APOLLOTYRE 5.30 1.68 3.55
7/26/2022 214.15 214.15 207.9 208.75 1907 14297500 APOLLOTYRE 6.60 -2.68 -5.75
7/27/2022 208.3 213.15 205.95 212.1 1953 14311500 APOLLOTYRE 7.20 1.60 3.35
7/28/2022 213.3 219.05 211 217.55 1335 12897500 APOLLOTYRE 8.05 2.57 5.45
7/29/2022 219.15 222.85 217.7 220.5 1442 12036500 APOLLOTYRE 5.30 1.36 2.95
5/27/2022 138.7 141.75 137.4 140.45 3499 30857000 ASHOKLEY 4.35 1.89 2.60
5/30/2022 141.6 142.4 138.9 139.85 4065 33248500 ASHOKLEY 3.50 -0.43 -0.60
5/31/2022 138.75 141.05 137.25 138 3427 36584000 ASHOKLEY 3.80 -1.32 -1.85
6/1/2022 139.1 141.85 137.4 140.4 6748 40523500 ASHOKLEY 4.45 1.74 2.40
6/2/2022 140.35 144.75 139.45 143.85 6386 42454500 ASHOKLEY 5.30 2.46 3.45
6/3/2022 145.25 145.35 139.2 139.7 4485 41181500 ASHOKLEY 6.15 -2.88 -4.15
 6/6/2022 139.1 139.95 136.7 139 3395 41109500 ASHOKLEY 3.25 -0.50 -0.70
6/7/2022 139.15 140.65 136.1 140.15 3206 41639000 ASHOKLEY 4.55 0.83 1.15
6/8/2022 140.2 141.8 137.9 138.75 3506 40254500 ASHOKLEY 3.90 -1.00 -1.40
6/9/2022 137.95 138.85 136.75 138.15 1924 39269500 ASHOKLEY 2.10 -0.43 -0.60
6/10/2022 136.65 138.5 136.4 137.95 2054 38822000 ASHOKLEY 2.10 -0.14 -0.20
6/13/2022 132.55 135.2 131.05 131.95 3936 38129000 ASHOKLEY 6.90 -4.35 -6.00
6/14/2022 131.05 135.2 131.05 133.55 4906 38437000 ASHOKLEY 4.15 1.21 1.60
6/15/2022 133.95 136.4 133.8 134.65 3304 36100000 ASHOKLEY 2.85 0.82 1.10
6/16/2022 136.4 138.8 129.85 130.25 4274 36912000 ASHOKLEY 8.95 -3.27 -4.40
6/17/2022 130.55 132.95 128.65 131.9 4278 37638500 ASHOKLEY 4.30 1.27 1.65
6/20/2022 132.65 136.15 130.75 132.85 7416 35583500 ASHOKLEY 5.40 0.72 0.95
6/21/2022 134.45 138.3 133.05 137 5598 35841500 ASHOKLEY 5.45 3.12 4.15
6/22/2022 136.75 136.9 132.35 133.75 4398 34081000 ASHOKLEY 4.65 -2.37 -3.25
6/23/2022 134.1 140.35 134.1 139.95 5372 36474000 ASHOKLEY 6.60 4.64 6.20
6/24/2022 140.95 142.7 139.85 140.35 5163 38152000 ASHOKLEY 2.85 0.29 0.40
6/27/2022 142.3 144.25 141.15 141.5 6172 41639000 ASHOKLEY 3.90 0.82 1.15
6/28/2022 141.2 146.25 140.6 145.1 6825 44639500 ASHOKLEY 5.65 2.54 3.60
6/29/2022 142.05 147.7 142.05 146.35 4965 42926000 ASHOKLEY 5.65 0.86 1.25
6/30/2022 147.45 149.3 144.95 147.65 3579 39761500 ASHOKLEY 4.35 0.89 1.30
7/1/2022 146.95 148.3 144.15 146 5129 38940000 ASHOKLEY 4.15 -1.12 -1.65
7/4/2022 145.4 147.2 143.55 144.65 3701 42140000 ASHOKLEY 3.65 -0.92 -1.35
7/5/2022 145.45 147.2 143.5 144.05 2434 41910000 ASHOKLEY 3.70 -0.41 -0.60
7/6/2022 144.45 146.9 144.45 146.45 3248 43665000 ASHOKLEY 2.85 1.67 2.40
7/7/2022 147.45 148.75 145.55 147.15 2666 42615000 ASHOKLEY 3.20 0.48 0.70
7/8/2022 148.45 149 142.6 143.75 3663 43200000 ASHOKLEY 6.40 -2.31 -3.40
7/11/2022 142.55 145.6 142 144.85 2675 43250000 ASHOKLEY 3.60 0.77 1.10
7/12/2022 144.05 144.55 141.7 142.85 2291 44405000 ASHOKLEY 3.15 -1.38 -2.00
7/13/2022 143.95 144.15 141.7 142.8 1705 43745000 ASHOKLEY 2.45 -0.04 -0.05
7/14/2022 142.9 143.8 141 141.95 1660 43245000 ASHOKLEY 2.80 -0.60 -0.85
7/15/2022 142.15 145.5 142.15 145.2 2525 42860000 ASHOKLEY 3.55 2.29 3.25
7/18/2022 146.25 147.45 144.9 145.9 2842 40620000 ASHOKLEY 2.55 0.48 0.70
7/19/2022 145.05 147.9 144.25 146.7 2448 40735000 ASHOKLEY 3.65 0.55 0.80
7/20/2022 147.6 152.3 147 149 5441 41115000 ASHOKLEY 5.60 1.57 2.30
7/21/2022 148.55 150.65 145.75 147.5 3159 40875000 ASHOKLEY 4.90 -1.01 -1.50
7/22/2022 148.05 149.75 147.05 147.55 2117 41660000 ASHOKLEY 2.70 0.03 0.05
7/25/2022 147.45 149.3 144.85 147.25 4955 46780000 ASHOKLEY 4.45 -0.20 -0.30
7/26/2022 146.85 147 143.1 144.65 4798 46935000 ASHOKLEY 4.15 -1.77 -2.60
7/27/2022 145 148 144.15 147.45 3489 43400000 ASHOKLEY 3.85 1.94 2.80
7/28/2022 148.6 148.6 143.1 145.2 3072 40160000 ASHOKLEY 5.50 -1.53 -2.25
7/29/2022 146.8 155.3 146.2 149.95 14858 41830000 ASHOKLEY 10.10 3.27 4.75
5/27/2022 2857.6 2858.85 2777.1 2828.75 13064 6335050 ASIANPAINT 81.80 -0.57 -16.25
5/30/2022 2846.7 2876.55 2811.2 2838.45 15816 6553500 ASIANPAINT 65.40 0.34 9.70
5/31/2022 2835 2866.85 2807.3 2848.25 11672 6369050 ASIANPAINT 59.60 0.35 9.80
6/1/2022 2861 2926.15 2826.2 2847.85 12210 6405900 ASIANPAINT 100.00 -0.01 -0.40
6/2/2022 2854.3 2914.85 2835.6 2902.1 12206 6159500 ASIANPAINT 79.25 1.90 54.25
 6/3/2022 2900 2914.95 2851.2 2881.65 9062 6106250 ASIANPAINT 63.75 -0.70 -20.45
6/6/2022 2851 2866.45 2805.5 2812.65 8514 6246900 ASIANPAINT 76.20 -2.39 -69.00
6/7/2022 3010 3010 2719 2735.15 9752 6370400 ASIANPAINT 291.00 -2.76 -77.50
6/8/2022 2755 2765 2695.2 2700.8 10729 6316550 ASIANPAINT 69.80 -1.26 -34.35
6/9/2022 2675.45 2707.85 2638.9 2698 11735 6408600 ASIANPAINT 68.95 -0.10 -2.80
6/10/2022 2671 2739.45 2656.8 2716.15 11899 6340400 ASIANPAINT 82.65 0.67 18.15
6/13/2022 2675.9 2693.8 2648.6 2667.95 10083 6396500 ASIANPAINT 67.60 -1.77 -48.20
6/14/2022 2630 2675 2591.7 2643.6 13858 6643150 ASIANPAINT 83.30 -0.91 -24.35
6/15/2022 2662.1 2688.15 2636.5 2665.6 6411 6516300 ASIANPAINT 51.70 0.83 22.00
6/16/2022 2690.6 2731.95 2639.2 2655.65 9302 6450100 ASIANPAINT 92.80 -0.37 -9.95
6/17/2022 2655 2665 2564.8 2588.45 10699 6314400 ASIANPAINT 100.25 -2.53 -67.20
6/20/2022 2609.75 2679 2598 2667.75 14203 6214600 ASIANPAINT 90.55 3.06 79.30
6/21/2022 2679.3 2712.35 2645 2678.1 7963 6084300 ASIANPAINT 67.35 0.39 10.35
6/22/2022 2690.05 2713.9 2633.1 2669.55 10846 6179150 ASIANPAINT 80.85 -0.32 -8.55
6/23/2022 2688.65 2774.95 2682.5 2766.25 18939 6346600 ASIANPAINT 105.40 3.62 96.70
6/24/2022 2773.25 2787.3 2731.8 2768.7 8918 6473300 ASIANPAINT 55.50 0.09 2.45
6/27/2022 2784.7 2829.85 2770 2823.9 22199 6457800 ASIANPAINT 61.15 1.99 55.20
6/28/2022 2800 2800.05 2703.4 2724.2 17496 6705750 ASIANPAINT 120.50 -3.53 -99.70
6/29/2022 2709.25 2723.1 2681.6 2700.45 13475 6751450 ASIANPAINT 42.65 -0.87 -23.75
6/30/2022 2710.55 2724 2681.9 2706.45 8462 6813450 ASIANPAINT 42.15 0.22 6.00
7/1/2022 2719.55 2789.65 2694.3 2783.65 10813 6528200 ASIANPAINT 95.40 2.85 77.20
7/4/2022 2778.75 2809.65 2750.6 2802.55 4946 6617000 ASIANPAINT 59.05 0.68 18.90
7/5/2022 2796.6 2820.1 2767.5 2775.8 5931 6752000 ASIANPAINT 52.65 -0.95 -26.75
7/6/2022 2829 2876.45 2811.4 2871.3 10433 6811600 ASIANPAINT 100.65 3.44 95.50
7/7/2022 2878.65 2933.25 2878.7 2900.75 9013 6947800 ASIANPAINT 61.95 1.03 29.45
7/8/2022 2887.05 2897.45 2846.4 2890.4 5434 7060800 ASIANPAINT 54.40 -0.36 -10.35
7/11/2022 2861.4 2944.5 2855.6 2935.25 7460 7265200 ASIANPAINT 88.90 1.55 44.85
7/12/2022 2922.05 2928.8 2895 2903 5429 7240800 ASIANPAINT 40.25 -1.10 -32.25
7/13/2022 2949 2976.75 2923.7 2947.9 8833 7093200 ASIANPAINT 73.75 1.55 44.90
7/14/2022 2952 2957.5 2915.8 2943.55 6852 7176000 ASIANPAINT 41.70 -0.15 -4.35
7/15/2022 2955.15 2995.35 2949.9 2988.6 8001 7157800 ASIANPAINT 51.80 1.53 45.05
7/18/2022 2999.45 3028.2 2993.7 3023.3 7314 7099200 ASIANPAINT 39.60 1.16 34.70
7/19/2022 3000.15 3024.75 2985.7 3020.4 5081 6958800 ASIANPAINT 39.10 -0.10 -2.90
7/20/2022 3030.05 3046.95 3005.2 3008.95 6297 6888000 ASIANPAINT 41.75 -0.38 -11.45
7/21/2022 3002.25 3087.45 2997.1 3072.15 9159 7065800 ASIANPAINT 90.40 2.10 63.20
7/22/2022 3072 3090 3053.7 3067.95 7765 7086200 ASIANPAINT 36.35 -0.14 -4.20
7/25/2022 3070 3121.7 3057.1 3103.95 10492 7196000 ASIANPAINT 64.65 1.17 36.00
7/26/2022 3104.95 3148 3058.9 3107.3 34139 6839400 ASIANPAINT 89.15 0.11 3.35
7/27/2022 3112.95 3190.75 3095 3183.95 15390 6213000 ASIANPAINT 95.75 2.47 76.65
7/28/2022 3199.55 3278.8 3180 3271.8 5459 6206600 ASIANPAINT 98.80 2.76 87.85
7/29/2022 3291.85 3360.4 3285.1 3344.2 10053 5868000 ASIANPAINT 88.60 2.21 72.40
5/27/2022 1697.75 1719 1671.1 1697.9 696 654500 ASTRAL 55.35 2.06 34.25
5/30/2022 1724.95 1734.95 1683.9 1698.15 1961 766700 ASTRAL 51.10 0.01 0.25
5/31/2022 1704.05 1763.95 1698.8 1734.85 1985 867625 ASTRAL 65.80 2.16 36.70
6/1/2022 1741 1828.4 1731.1 1816.7 2691 912725 ASTRAL 97.30 4.72 81.85
 6/2/2022 1810.35 1814 1763 1767.8 1202 870375 ASTRAL 53.70 -2.69 -48.90
6/3/2022 1780.2 1802.65 1744.4 1750.3 1000 823075 ASTRAL 58.25 -0.99 -17.50
6/6/2022 1746.05 1752.25 1703 1714.1 702 833525 ASTRAL 49.25 -2.07 -36.20
6/7/2022 1749.9 1749.9 1659.4 1668.3 860 817575 ASTRAL 90.50 -2.67 -45.80
6/8/2022 1665.15 1691.6 1645 1683.7 788 799425 ASTRAL 46.60 0.92 15.40
6/9/2022 1670.95 1700 1639.1 1686.4 782 796400 ASTRAL 60.95 0.16 2.70
6/10/2022 1614.1 1669.6 1614.1 1648.7 1022 804100 ASTRAL 72.30 -2.24 -37.70
6/13/2022 1628 1638 1603 1635.35 695 769175 ASTRAL 45.70 -0.81 -13.35
6/14/2022 1629.8 1675.4 1615 1639 814 753775 ASTRAL 60.40 0.22 3.65
6/15/2022 1640.8 1675.9 1633.5 1662.8 663 719675 ASTRAL 42.40 1.45 23.80
6/16/2022 1696.3 1696.3 1613 1632.8 971 696850 ASTRAL 83.35 -1.80 -30.00
6/17/2022 1630.65 1650 1610.1 1630.35 792 662750 ASTRAL 39.95 -0.15 -2.45
6/20/2022 1635 1654.65 1580 1606.35 1002 650375 ASTRAL 74.65 -1.47 -24.00
6/21/2022 1606.05 1694 1606.1 1688.2 959 629200 ASTRAL 87.95 5.10 81.85
6/22/2022 1669 1686 1629.4 1652.05 1085 606650 ASTRAL 58.80 -2.14 -36.15
6/23/2022 1655.75 1683.7 1633.6 1657.35 1052 595100 ASTRAL 50.15 0.32 5.30
6/24/2022 1698.95 1698.95 1661.4 1672.7 680 570625 ASTRAL 41.60 0.93 15.35
6/27/2022 1694.15 1714.7 1685 1700.25 3374 609675 ASTRAL 42.00 1.65 27.55
6/28/2022 1724.85 1724.85 1615 1635.55 4635 677875 ASTRAL 109.85 -3.81 -64.70
6/29/2022 1637.7 1667.95 1605.7 1663.9 1550 606925 ASTRAL 62.30 1.73 28.35
6/30/2022 1667.9 1696.5 1631.7 1657.45 754 544225 ASTRAL 64.80 -0.39 -6.45
7/1/2022 1642.85 1668.15 1631.7 1664.3 642 547525 ASTRAL 36.50 0.41 6.85
7/4/2022 1664.35 1730.75 1664 1724.8 987 551375 ASTRAL 66.80 3.64 60.50
7/5/2022 1720 1739.85 1675.5 1682.6 1179 536800 ASTRAL 64.40 -2.45 -42.20
7/6/2022 1689.5 1704 1655 1699.8 1064 557425 ASTRAL 49.05 1.02 17.20
7/7/2022 1713.95 1727.9 1678.6 1699.8 620 573925 ASTRAL 49.35 0.00 0.00
7/8/2022 1709.15 1721 1685.5 1695.35 644 606650 ASTRAL 35.50 -0.26 -4.45
7/11/2022 1695.35 1731 1684.8 1718.15 1193 608025 ASTRAL 46.20 1.34 22.80
7/12/2022 1708.05 1733.95 1681.8 1715.7 1217 592625 ASTRAL 52.15 -0.14 -2.45
7/13/2022 1706 1785.35 1706 1771.35 1551 619025 ASTRAL 79.35 3.24 55.65
7/14/2022 1770.1 1771.55 1743.9 1760.65 643 629200 ASTRAL 27.70 -0.60 -10.70
7/15/2022 1765.05 1788.55 1756.3 1782.95 646 660000 ASTRAL 32.30 1.27 22.30
7/18/2022 1792.6 1800 1773 1779.4 785 655050 ASTRAL 27.05 -0.20 -3.55
7/19/2022 1776.4 1797.25 1755 1785.75 707 658900 ASTRAL 42.25 0.36 6.35
7/20/2022 1796 1808 1765.6 1770.4 1901 796125 ASTRAL 42.40 -0.86 -15.35
7/21/2022 1768.45 1792 1752.5 1760.95 1278 873125 ASTRAL 39.50 -0.53 -9.45
7/22/2022 1774.95 1775.05 1752.5 1757.45 696 870925 ASTRAL 22.60 -0.20 -3.50
7/25/2022 1757.65 1767.75 1716.5 1759.55 1201 846175 ASTRAL 51.25 0.12 2.10
7/26/2022 1761.85 1761.85 1733.4 1747.5 1763 820050 ASTRAL 28.45 -0.68 -12.05
7/27/2022 1733.05 1805 1727.1 1797.3 1729 657800 ASTRAL 77.90 2.85 49.80
7/28/2022 1804.85 1842.9 1786 1794.5 894 718850 ASTRAL 56.95 -0.16 -2.80
7/29/2022 1809.7 1848 1809.7 1822 698 689975 ASTRAL 53.50 1.53 27.50
5/27/2022 8079.9 8229.75 8035 8182.6 637 111525 ATUL 275.60 2.87 228.45
5/30/2022 7980.9 8396.8 7980.9 8381.65 635 101550 ATUL 415.95 2.43 199.05
5/31/2022 8270 8426 8146.2 8163.7 474 103350 ATUL 279.80 -2.60 -217.95
 6/1/2022 8149.9 8234.7 8049.9 8108.85 448 105600 ATUL 184.85 -0.67 -54.85
6/2/2022 8093.55 8173.35 7972.3 8148.95 690 96075 ATUL 201.10 0.49 40.10
6/3/2022 8161.75 8274.8 7991.2 8025.8 466 97800 ATUL 283.65 -1.51 -123.15
6/6/2022 7986.9 8049.5 7874.3 7957.55 439 98325 ATUL 175.25 -0.85 -68.25
6/7/2022 7890.05 8006.4 7814.3 7983.3 399 101850 ATUL 192.15 0.32 25.75
6/8/2022 7992.5 8148.05 7920 8105.4 453 99600 ATUL 228.05 1.53 122.10
6/9/2022 8049.95 8117.9 8035 8060.3 399 96000 ATUL 82.90 -0.56 -45.10
6/10/2022 7999.55 8239.95 7999.6 8181.9 444 90975 ATUL 240.40 1.51 121.60
6/13/2022 8020.35 8073.65 7951.8 8005.6 429 86700 ATUL 230.15 -2.15 -176.30
6/14/2022 8040 8129.9 7986.1 8084.6 423 87750 ATUL 143.80 0.99 79.00
6/15/2022 8123.7 8177 8073 8143.8 304 87825 ATUL 104.05 0.73 59.20
6/16/2022 8165.05 8270.3 7844.2 7917.75 506 89100 ATUL 426.10 -2.78 -226.05
6/17/2022 7870 8028.45 7772.6 7969.05 613 90150 ATUL 255.90 0.65 51.30
6/20/2022 7950 7950 7780.1 7837.55 467 90525 ATUL 189.00 -1.65 -131.50
6/21/2022 7920 8119.35 7920 8045.85 440 92700 ATUL 281.80 2.66 208.30
6/22/2022 7965 8010.75 7909.8 7927.95 371 96075 ATUL 136.05 -1.47 -117.90
6/23/2022 7937.1 7998.75 7780 7984.4 348 95025 ATUL 218.75 0.71 56.45
6/24/2022 8079.55 8120.05 7895 7957.1 533 103125 ATUL 225.05 -0.34 -27.30
6/27/2022 7995 8065 7914.5 8041.15 774 110325 ATUL 150.55 1.06 84.05
6/28/2022 8048.75 8064.55 7944.7 8048.5 698 105825 ATUL 119.85 0.09 7.35
6/29/2022 7978.9 8063.1 7941.2 8031 620 103350 ATUL 121.90 -0.22 -17.50
6/30/2022 8064 8095.7 7894.2 8009.6 432 102750 ATUL 201.55 -0.27 -21.40
7/1/2022 7900.05 7994.6 7826 7949.35 408 102975 ATUL 183.60 -0.75 -60.25
7/4/2022 7990 8055.05 7975.5 8029.2 362 106200 ATUL 105.70 1.00 79.85
7/5/2022 8049.95 8233.95 8004 8034.1 706 108750 ATUL 229.95 0.06 4.90
7/6/2022 8079.95 8080 7912 7997.95 448 112275 ATUL 168.00 -0.45 -36.15
7/7/2022 8088.95 8225.6 8049 8172.7 521 110625 ATUL 227.65 2.18 174.75
7/8/2022 8203.45 8262.65 8050.1 8140.55 342 112725 ATUL 212.60 -0.39 -32.15
7/11/2022 8150.05 8515.35 8138.6 8481.3 1031 113325 ATUL 376.80 4.19 340.75
7/12/2022 8498.95 8498.95 8266.1 8312.9 538 108750 ATUL 232.90 -1.99 -168.40
7/13/2022 8338 8438.2 8310.5 8348.85 358 108375 ATUL 127.70 0.43 35.95
7/14/2022 8394.9 8445.05 8151.8 8214.25 393 109725 ATUL 293.30 -1.61 -134.60
7/15/2022 8265.55 8315.1 8229.5 8303.8 339 113775 ATUL 100.85 1.09 89.55
7/18/2022 8324.75 8414 8324.8 8365.7 174 114150 ATUL 110.20 0.75 61.90
7/19/2022 8345.25 8381.95 8236 8357.05 405 116625 ATUL 145.95 -0.10 -8.65
7/20/2022 8399.65 8438.3 8193.8 8211 575 126225 ATUL 244.55 -1.75 -146.05
7/21/2022 8240 8240 8142 8203.35 908 143625 ATUL 98.00 -0.09 -7.65
7/22/2022 8269.95 8839.15 8145 8689.35 5261 152775 ATUL 694.15 5.92 486.00
7/25/2022 8590 8966.1 8520.1 8699 2221 162225 ATUL 446.05 0.11 9.65
7/26/2022 8663.35 8711.05 8501.2 8541.1 995 147300 ATUL 209.90 -1.82 -157.90
7/27/2022 8540.05 8771 8505.8 8746.95 883 135675 ATUL 265.20 2.41 205.85
7/28/2022 8764.45 8866.7 8677.4 8704.3 805 116250 ATUL 189.30 -0.49 -42.65
7/29/2022 8784.95 8960 8785 8938.5 582 99900 ATUL 255.70 2.69 234.20
5/27/2022 1311.45 1318.8 1273.1 1277.1 2423 2461500 AUBANK 46.75 -3.24 -42.70
5/30/2022 1277.25 1308.5 1277.3 1287.9 1891 2479500 AUBANK 31.40 0.85 10.80
5/31/2022 1287.55 1295.5 1231.3 1251.45 7257 3357000 AUBANK 64.25 -2.83 -36.45
6/1/2022 1260.05 1293.2 1255 1285.65 3768 3253000 AUBANK 41.75 2.73 34.20
6/2/2022 1287.5 1302.8 1278.5 1297.2 1707 3196500 AUBANK 24.30 0.90 11.55
6/3/2022 1295.05 1309.85 1258.4 1263.85 2856 3214500 AUBANK 51.45 -2.57 -33.35
6/6/2022 1263.15 1275.8 1255.9 1270.35 2029 3106000 AUBANK 19.95 0.51 6.50
6/7/2022 1347 1347 1255.4 1266.75 1705 2943500 AUBANK 91.60 -0.28 -3.60
6/8/2022 1274.65 1285.9 1250.1 1254.4 2266 2771000 AUBANK 35.80 -0.97 -12.35
6/9/2022 620.15 630.9 603 613.7 3309 5607000 AUBANK 651.40 -51.08 -640.70
6/10/2022 605.35 612.4 596.25 602.1 3487 5931000 AUBANK 17.45 -1.89 -11.60
6/13/2022 588.55 594.45 581 589.95 3550 6203000 AUBANK 21.10 -2.02 -12.15
6/14/2022 584.1 603.55 582.8 600.7 3203 6147000 AUBANK 20.75 1.82 10.75
6/15/2022 601.4 622.75 599.1 620.7 2815 6373000 AUBANK 23.65 3.33 20.00
6/16/2022 624.8 633.85 606.1 615.7 4359 7481000 AUBANK 27.75 -0.81 -5.00
6/17/2022 616 621 604.15 614.8 3057 7821000 AUBANK 16.85 -0.15 -0.90
6/20/2022 617 617 596.85 606.25 2047 8373000 AUBANK 20.15 -1.39 -8.55
6/21/2022 613.35 615.6 605.7 610.8 2082 8275000 AUBANK 9.90 0.75 4.55
6/22/2022 605.1 607.45 593.35 598.8 2767 8096000 AUBANK 17.45 -1.96 -12.00
6/23/2022 594.9 618 590.65 606.8 2190 8384000 AUBANK 27.35 1.34 8.00
6/24/2022 607.9 619 603.2 614.5 2915 8010000 AUBANK 15.80 1.27 7.70
6/27/2022 621.25 630.5 619.85 623.25 3820 6895000 AUBANK 16.00 1.42 8.75
6/28/2022 619.05 627 614.45 619.6 3169 6875000 AUBANK 12.55 -0.59 -3.65
6/29/2022 599.65 602.95 562 592.1 6933 7490000 AUBANK 57.60 -4.44 -27.50
6/30/2022 592.65 596.5 583.05 590.7 2449 7195000 AUBANK 13.45 -0.24 -1.40
7/1/2022 585.5 585.5 554.95 578.65 4670 6652000 AUBANK 35.75 -2.04 -12.05
7/4/2022 581.85 586.95 559.1 564.6 2880 6810000 AUBANK 27.85 -2.43 -14.05
7/5/2022 569.35 573.7 555.2 557.4 3062 6657000 AUBANK 18.50 -1.28 -7.20
7/6/2022 559.1 581.5 559.1 578.8 3212 6210000 AUBANK 24.10 3.84 21.40
7/7/2022 581.85 590.95 575.55 583.05 2067 6203000 AUBANK 15.40 0.73 4.25
7/8/2022 592.35 597.85 577.35 579.95 1583 6180000 AUBANK 20.50 -0.53 -3.10
7/11/2022 576.55 589.4 576.55 583.5 1665 6033000 AUBANK 12.85 0.61 3.55
7/12/2022 583.45 588.65 575.15 577.6 1779 5937000 AUBANK 13.50 -1.01 -5.90
7/13/2022 581.15 585.55 567.55 571.55 1583 6045000 AUBANK 18.00 -1.05 -6.05
7/14/2022 571.4 573.4 550.05 555.75 3286 6201000 AUBANK 23.35 -2.76 -15.80
7/15/2022 551.35 560.15 540.25 550.3 3414 6388000 AUBANK 19.90 -0.98 -5.45
7/18/2022 556.65 559.75 549.55 555.85 4733 7414000 AUBANK 10.20 1.01 5.55
7/19/2022 548.55 563.2 543 559.7 5524 8112000 AUBANK 20.20 0.69 3.85
7/20/2022 567.9 577 563.7 572.95 4656 8114000 AUBANK 17.30 2.37 13.25
7/21/2022 571 600.05 566.3 583.55 7172 8010000 AUBANK 33.75 1.85 10.60
7/22/2022 586.55 590.8 578.85 580.4 2405 8072000 AUBANK 11.95 -0.54 -3.15
7/25/2022 578.85 585.5 570.35 582.35 3516 7290000 AUBANK 15.15 0.34 1.95
7/26/2022 589.75 589.75 576.05 582.55 4765 6694000 AUBANK 13.70 0.03 0.20
7/27/2022 581.85 589.55 579.3 581.9 2062 6802000 AUBANK 10.25 -0.11 -0.65
7/28/2022 582.4 595.7 577.25 589.9 2393 6546000 AUBANK 18.45 1.37 8.00
7/29/2022 590.85 597 581 587.55 2830 6352000 AUBANK 16.00 -0.40 -2.35
5/27/2022 538.95 541.8 523.15 529.9 5096 15848250 AUROPHARM 18.65 -1.02 -5.45
5/30/2022 532.55 537.9 520.5 528.5 5898 16097250 AUROPHARM 17.40 -0.26 -1.40
5/31/2022 530.6 546.7 520.9 528.65 10807 15839750 AUROPHARM 25.80 0.03 0.15
6/1/2022 530.1 552.4 530.1 536.8 9184 15792000 AUROPHARM 23.75 1.54 8.15
6/2/2022 538 541.6 523 528.9 4435 15896500 AUROPHARM 18.60 -1.47 -7.90
6/3/2022 532.3 535.8 523.7 525.95 4251 15813250 AUROPHARM 12.10 -0.56 -2.95
6/6/2022 526.1 530.1 520.7 524.9 3356 15996000 AUROPHARM 9.40 -0.20 -1.05
6/7/2022 523.05 525.5 512.25 517.15 2702 16161000 AUROPHARM 13.25 -1.48 -7.75
6/8/2022 518.95 527.3 512.75 525.1 1863 16051750 AUROPHARM 14.55 1.54 7.95
6/9/2022 524 533.55 522 531.9 2356 15952750 AUROPHARM 11.55 1.29 6.80
6/10/2022 525.15 538.3 523.5 534.35 2558 15883750 AUROPHARM 14.80 0.46 2.45
6/13/2022 528.9 531.75 513.9 516.8 2490 15732500 AUROPHARM 20.45 -3.28 -17.55
6/14/2022 516.35 540.5 516.35 536.05 6300 14945750 AUROPHARM 24.15 3.72 19.25
6/15/2022 536.8 542.9 531.8 539.1 2519 14847750 AUROPHARM 11.10 0.57 3.05
6/16/2022 544.65 544.7 520.55 522.7 2909 14956750 AUROPHARM 24.15 -3.04 -16.40
6/17/2022 520.1 520.6 507 516.55 3394 14918000 AUROPHARM 15.70 -1.18 -6.15
6/20/2022 519.7 523 503.2 511 2870 14695750 AUROPHARM 19.80 -1.07 -5.55
6/21/2022 516 538.15 514 535.15 3365 14245250 AUROPHARM 27.15 4.73 24.15
6/22/2022 533.05 536.5 516.25 518.7 2776 14305750 AUROPHARM 20.25 -3.07 -16.45
6/23/2022 522.65 525.25 511.3 519.2 3172 14305000 AUROPHARM 13.95 0.10 0.50
6/24/2022 514.45 530.85 514.35 527.9 2604 14236250 AUROPHARM 16.50 1.68 8.70
6/27/2022 531.45 538.95 514.65 521.25 12089 14684250 AUROPHARM 24.30 -1.26 -6.65
6/28/2022 516.6 523.4 508.45 522.3 8778 14759000 AUROPHARM 14.95 0.20 1.05
6/29/2022 515.9 523.25 514 515.45 5576 14758000 AUROPHARM 9.25 -1.31 -6.85
6/30/2022 515.3 517.25 509.85 512.75 4294 14790750 AUROPHARM 7.40 -0.52 -2.70
7/1/2022 511 524.65 506 523.1 1463 14041000 AUROPHARM 18.65 2.02 10.35
7/4/2022 523.05 532.75 518.05 530.3 1879 14058000 AUROPHARM 14.70 1.38 7.20
7/5/2022 531.75 547.2 530 534.95 3015 14009000 AUROPHARM 17.20 0.88 4.65
7/6/2022 532.55 544.9 531.45 544.2 2392 13698000 AUROPHARM 13.45 1.73 9.25
7/7/2022 547.55 551.7 543.1 548.75 1320 13761000 AUROPHARM 8.60 0.84 4.55
7/8/2022 551.95 554.85 543.1 547.8 940 13801000 AUROPHARM 11.75 -0.17 -0.95
7/11/2022 540.15 550.85 538 545.35 1967 14069000 AUROPHARM 12.85 -0.45 -2.45
7/12/2022 539.45 546.5 534.5 535.65 1372 14138000 AUROPHARM 12.00 -1.78 -9.70
7/13/2022 538.55 561.6 538.55 559.8 3614 13876000 AUROPHARM 25.95 4.51 24.15
7/14/2022 558.65 564.2 546.15 552.9 2412 13753000 AUROPHARM 18.05 -1.23 -6.90
7/15/2022 553.8 558.6 546.15 550.55 1174 13725000 AUROPHARM 12.45 -0.43 -2.35
7/18/2022 554.95 560.8 547.6 555.15 1824 13687000 AUROPHARM 13.20 0.84 4.60
7/19/2022 552.85 564.95 551.75 557.35 2339 13909000 AUROPHARM 13.20 0.40 2.20
7/20/2022 560 563.35 556.45 560.2 1769 13912000 AUROPHARM 6.90 0.51 2.85
7/21/2022 557.2 560 551.8 554.35 1638 13975000 AUROPHARM 8.40 -1.04 -5.85
7/22/2022 557.25 561.3 547.5 550.7 1946 14152000 AUROPHARM 13.80 -0.66 -3.65
7/25/2022 551.35 554.7 540.25 544.95 6339 14165000 AUROPHARM 14.45 -1.04 -5.75
7/26/2022 544.85 545.25 525.25 527.3 4480 14646000 AUROPHARM 20.00 -3.24 -17.65
7/27/2022 529.1 543 526.5 541.9 3430 13749000 AUROPHARM 16.50 2.77 14.60
7/28/2022 541.4 546.15 535.2 543.3 3844 13433000 AUROPHARM 10.95 0.26 1.40
7/29/2022 546.95 554 539.8 549.9 2586 12615000 AUROPHARM 14.20 1.21 6.60
5/27/2022 687.25 694.6 684.65 690.1 8057 57858000 AXISBANK 13.45 1.31 8.95
5/30/2022 694.75 699.35 690.5 694.4 6408 57628800 AXISBANK 9.25 0.62 4.30
5/31/2022 690.7 696.85 685.1 686.95 8428 58021200 AXISBANK 11.75 -1.07 -7.45
6/1/2022 687.05 692.5 681.35 688.4 6788 57884400 AXISBANK 11.15 0.21 1.45
6/2/2022 686.65 693.75 684.3 691.7 6913 58401600 AXISBANK 9.45 0.48 3.30
6/3/2022 695.95 698.2 676 679.3 10827 58608000 AXISBANK 22.20 -1.79 -12.40
6/6/2022 675.1 684.5 673.4 675.15 8255 58516800 AXISBANK 11.10 -0.61 -4.15
6/7/2022 683.3 683.3 663.6 668.6 6891 58533600 AXISBANK 19.70 -0.97 -6.55
6/8/2022 671.35 675.95 658.05 661.6 9918 59062800 AXISBANK 17.90 -1.05 -7.00
6/9/2022 660.25 664.55 652.5 663.4 6926 59494800 AXISBANK 12.05 0.27 1.80
6/10/2022 658.15 665.95 654.1 663.2 8143 58467600 AXISBANK 11.85 -0.03 -0.20
6/13/2022 649.3 651.85 641.35 649.65 9053 59559600 AXISBANK 21.85 -2.04 -13.55
6/14/2022 646.25 657.5 645.1 650.75 7934 59416800 AXISBANK 12.40 0.17 1.10
6/15/2022 652.75 656.8 649.4 651.8 4566 59449200 AXISBANK 7.40 0.16 1.05
6/16/2022 658.4 660 631.75 634.85 9839 60817200 AXISBANK 28.25 -2.60 -16.95
6/17/2022 631.1 641.3 628.15 635.95 9427 60816000 AXISBANK 13.15 0.17 1.10
6/20/2022 639.4 639.4 622.55 629.25 8912 61801200 AXISBANK 16.85 -1.05 -6.70
6/21/2022 632.85 646.65 629.25 638.05 12481 61735200 AXISBANK 17.40 1.40 8.80
6/22/2022 634.3 634.45 621.55 626.75 10379 62214000 AXISBANK 16.50 -1.77 -11.30
6/23/2022 626.8 640.85 619.15 630.1 11806 62300400 AXISBANK 21.70 0.53 3.35
6/24/2022 635.4 641.9 632.3 635.7 10284 62800800 AXISBANK 11.80 0.89 5.60
6/27/2022 644.9 647.65 635.55 638.45 16949 62976000 AXISBANK 12.10 0.43 2.75
6/28/2022 634.1 644.1 633.3 642.45 20107 64429200 AXISBANK 10.80 0.63 4.00
6/29/2022 634.1 637.15 623.05 625.5 17039 66136800 AXISBANK 19.40 -2.64 -16.95
6/30/2022 623.6 639.7 623.6 637.5 13644 65478000 AXISBANK 16.10 1.92 12.00
7/1/2022 635.45 646 632.25 643.6 10021 62845200 AXISBANK 13.75 0.96 6.10
7/4/2022 643.95 655.45 641.65 654.3 7127 63204000 AXISBANK 13.80 1.66 10.70
7/5/2022 657 659.65 646.05 647.7 8708 62864400 AXISBANK 13.60 -1.01 -6.60
7/6/2022 650.1 658.55 650.1 657.3 10044 63289200 AXISBANK 10.85 1.48 9.60
7/7/2022 661.5 665.55 654.25 660.95 12127 62678400 AXISBANK 11.30 0.56 3.65
7/8/2022 667 677.25 662.95 670.1 13003 61429200 AXISBANK 16.30 1.38 9.15
7/11/2022 666.7 682.4 666.7 680.05 13034 61065600 AXISBANK 15.70 1.48 9.95
7/12/2022 676.9 685.85 674 676 10695 59260800 AXISBANK 11.85 -0.60 -4.05
7/13/2022 679.35 684.7 677.5 680.6 14128 57759600 AXISBANK 8.70 0.68 4.60
7/14/2022 680.15 681.65 667.65 670.2 10525 57534000 AXISBANK 14.00 -1.53 -10.40
7/15/2022 672.4 675 661.5 664.6 7976 58404000 AXISBANK 13.50 -0.84 -5.60
7/18/2022 669.85 690.9 665.25 685.85 22706 58561200 AXISBANK 26.30 3.20 21.25
7/19/2022 680 704.45 680 700.95 22832 58020000 AXISBANK 24.45 2.20 15.10
7/20/2022 706.25 716.1 703.7 705.75 15931 56787600 AXISBANK 15.15 0.68 4.80
7/21/2022 705.6 717.4 704.8 715.7 12585 57583200 AXISBANK 12.60 1.41 9.95
7/22/2022 717.15 734.4 716.2 730.95 16200 58624800 AXISBANK 18.70 2.13 15.25
7/25/2022 732.8 739.3 722.6 728.25 20307 59221200 AXISBANK 16.70 -0.37 -2.70
7/26/2022 720.15 722.8 701.95 706 26229 59648400 AXISBANK 26.30 -3.06 -22.25
7/27/2022 705.7 719.3 703.2 716.85 11156 59780400 AXISBANK 16.10 1.54 10.85
7/28/2022 722.45 732.2 721 724.7 13228 57274800 AXISBANK 15.35 1.10 7.85
7/29/2022 735 736.75 725.35 728.4 8784 48669600 AXISBANK 12.05 0.51 3.70
5/27/2022 3699 3724.65 3659.3 3673.25 2025 2619250 BAJAJ-AUTO 192.65 -4.64 -178.70
5/30/2022 3680.15 3753.4 3680.2 3726.4 1867 2564500 BAJAJ-AUTO 80.15 1.45 53.15
5/31/2022 3730 3823.6 3707.9 3733.7 5651 2424250 BAJAJ-AUTO 115.75 0.20 7.30
6/1/2022 3727 3765.85 3550.1 3563.3 6951 2813500 BAJAJ-AUTO 215.80 -4.56 -170.40
6/2/2022 3585.25 3593.5 3520.3 3541.45 2659 2872750 BAJAJ-AUTO 73.20 -0.61 -21.85
6/3/2022 3560.45 3584.5 3515.1 3542.65 2661 2779750 BAJAJ-AUTO 69.45 0.03 1.20
6/6/2022 3517.6 3732.75 3517.6 3687.2 7644 2669250 BAJAJ-AUTO 215.15 4.08 144.55
6/7/2022 3652 3724.95 3648.7 3703.5 4312 2565000 BAJAJ-AUTO 76.30 0.44 16.30
6/8/2022 3694.85 3717 3635.1 3662.25 2595 2628500 BAJAJ-AUTO 81.95 -1.11 -41.25
6/9/2022 3656.95 3761 3657 3745.6 3641 2665750 BAJAJ-AUTO 104.05 2.28 83.35
6/10/2022 3830 3845 3698 3724.2 10521 2789750 BAJAJ-AUTO 147.00 -0.57 -21.40
6/13/2022 3675 3742.85 3651.2 3733.85 4126 2646750 BAJAJ-AUTO 91.70 0.26 9.65
6/14/2022 3739.95 3757.75 3445.1 3514.1 17527 3071000 BAJAJ-AUTO 312.70 -5.89 -219.75
6/15/2022 3552.1 3578 3490.3 3548 6122 3193000 BAJAJ-AUTO 87.75 0.96 33.90
6/16/2022 3560.9 3578.9 3488.1 3509.3 3942 3240500 BAJAJ-AUTO 90.85 -1.09 -38.70
6/17/2022 3514.05 3562.85 3479.8 3491.3 5129 3187250 BAJAJ-AUTO 83.10 -0.51 -18.00
6/20/2022 3490.75 3496.8 3434.1 3463.3 2071 3097000 BAJAJ-AUTO 62.75 -0.80 -28.00
6/21/2022 3498.95 3536.1 3474.4 3509.55 3124 3013000 BAJAJ-AUTO 72.80 1.34 46.25
6/22/2022 3490.1 3570 3468 3498.25 4282 3157000 BAJAJ-AUTO 102.00 -0.32 -11.30
6/23/2022 3529.95 3620 3515.6 3612.85 7725 3179500 BAJAJ-AUTO 121.75 3.28 114.60
6/24/2022 3630 3680.05 3613.6 3670.05 4661 3077500 BAJAJ-AUTO 67.20 1.58 57.20
6/27/2022 3714.85 3806.3 3645.6 3701.2 19030 3066000 BAJAJ-AUTO 160.75 0.85 31.15
6/28/2022 3684 3767 3638.4 3749.25 8094 2940250 BAJAJ-AUTO 128.65 1.30 48.05
6/29/2022 3724.65 3762.45 3700.1 3736.5 4359 2750000 BAJAJ-AUTO 62.40 -0.34 -12.75
6/30/2022 3732.05 3765 3694.3 3706.55 2656 2544750 BAJAJ-AUTO 70.75 -0.80 -29.95
7/1/2022 3658 3670.2 3598.3 3623.4 4557 2353500 BAJAJ-AUTO 108.30 -2.24 -83.15
7/4/2022 3641.95 3683.9 3593.8 3678 3902 2335000 BAJAJ-AUTO 90.15 1.51 54.60
7/5/2022 3673.85 3690.25 3657 3668.75 2626 2377250 BAJAJ-AUTO 33.25 -0.25 -9.25
7/6/2022 3660 3772.7 3660 3767.6 3664 2274000 BAJAJ-AUTO 112.70 2.69 98.85
7/7/2022 3772.55 3824.75 3770.6 3795.75 3029 2251500 BAJAJ-AUTO 57.15 0.75 28.15
7/8/2022 3801.95 3827 3791.5 3819.95 3097 2236500 BAJAJ-AUTO 35.50 0.64 24.20
7/11/2022 3808.8 3855.85 3790.2 3843.7 4263 2330750 BAJAJ-AUTO 65.65 0.62 23.75
7/12/2022 3840.65 3854.95 3822.9 3834.5 2411 2449500 BAJAJ-AUTO 32.05 -0.24 -9.20
7/13/2022 3844.95 3866 3836.6 3847.6 1796 2510750 BAJAJ-AUTO 31.50 0.34 13.10
7/14/2022 3856.4 3873.75 3825 3847.15 2280 2605000 BAJAJ-AUTO 48.75 -0.01 -0.45
7/15/2022 3864.95 3917.3 3865 3912.35 2429 2648750 BAJAJ-AUTO 70.15 1.69 65.20
7/18/2022 3918.95 3985 3919 3980.05 3097 2686250 BAJAJ-AUTO 72.65 1.73 67.70
7/19/2022 3980 4032.9 3962.8 4005.75 3000 2795000 BAJAJ-AUTO 70.15 0.65 25.70
7/20/2022 4038.8 4049.5 4004.1 4007.1 2300 2721000 BAJAJ-AUTO 45.45 0.03 1.35
7/21/2022 4002.9 4056.85 4001.2 4048.9 2220 2721500 BAJAJ-AUTO 55.70 1.04 41.80
7/22/2022 4062.4 4083.75 4047.8 4052.85 2196 2678250 BAJAJ-AUTO 36.00 0.10 3.95
7/25/2022 4054.35 4072.25 4003.3 4023.4 5076 2418250 BAJAJ-AUTO 69.00 -0.73 -29.45
7/26/2022 4003.05 4034.7 3929.1 3937 8638 2233750 BAJAJ-AUTO 105.60 -2.15 -86.40
7/27/2022 3945.05 3945.05 3856.2 3895.15 4431 2135250 BAJAJ-AUTO 88.90 -1.06 -41.85
7/28/2022 3920.25 3920.95 3847 3855 2389 2167500 BAJAJ-AUTO 74.00 -1.03 -40.15
7/29/2022 3870 3956.85 3870 3929.35 2909 1853000 BAJAJ-AUTO 101.85 1.93 74.35
5/27/2022 12697.9 12940.5 12634 12780.7 9277 1058750 BAJAJFINSV 454.55 2.36 294.75
5/30/2022 12977.85 13057.55 12857 12967.35 8290 1085950 BAJAJFINSV 276.85 1.46 186.65
5/31/2022 12940 13129.45 12790 12939.5 8643 1065950 BAJAJFINSV 339.40 -0.21 -27.85
6/1/2022 12989.9 13029.05 12553 12640.2 9308 1095450 BAJAJFINSV 476.15 -2.31 -299.30
6/2/2022 12588.3 13030 12477 12952.3 10799 1106050 BAJAJFINSV 553.00 2.47 312.10
6/3/2022 13100.8 13264.6 12710 12739.05 8030 1081250 BAJAJFINSV 554.85 -1.65 -213.25
6/6/2022 12741.85 12747.15 12337 12574.4 5785 1105500 BAJAJFINSV 410.10 -1.29 -164.65
6/7/2022 12509.15 12509.15 12250 12358.15 5432 1115200 BAJAJFINSV 324.05 -1.72 -216.25
6/8/2022 12410 12699.2 12271 12475.65 5467 1105050 BAJAJFINSV 428.10 0.95 117.50
6/9/2022 12475.65 12564 12303 12511.2 3666 1112000 BAJAJFINSV 260.90 0.28 35.55
6/10/2022 12340 12399.4 12180 12258.1 5078 1102600 BAJAJFINSV 330.75 -2.02 -253.10
6/13/2022 11973.6 12000 11350 11406.3 9597 1030150 BAJAJFINSV 908.05 -6.95 -851.80
6/14/2022 11424.85 11596 11290 11378.15 5693 1041250 BAJAJFINSV 306.00 -0.25 -28.15
6/15/2022 11424.45 11887.9 11421 11811.3 7887 1034450 BAJAJFINSV 509.75 3.81 433.15
6/16/2022 12041.9 12097.45 11432 11471.6 7535 1034950 BAJAJFINSV 665.45 -2.88 -339.70
6/17/2022 11410 11887 11377 11772.25 6839 1026900 BAJAJFINSV 509.70 2.62 300.65
6/20/2022 11785.95 11879.85 11551 11707.3 4420 1027550 BAJAJFINSV 328.75 -0.55 -64.95
6/21/2022 11823.3 11942.4 11700 11776.6 4431 1045900 BAJAJFINSV 242.15 0.59 69.30
6/22/2022 11661 11673.75 11338 11430.8 5906 1054150 BAJAJFINSV 438.35 -2.94 -345.80
6/23/2022 11505.75 11613.95 11300 11553.6 5551 1055950 BAJAJFINSV 313.90 1.07 122.80
6/24/2022 11572.05 11702.95 11455 11614.95 6697 1144100 BAJAJFINSV 248.40 0.53 61.35
6/27/2022 11789.55 11789.55 11582 11616.2 8459 1169050 BAJAJFINSV 207.40 0.01 1.25
6/28/2022 11511.45 11539.15 11284 11386.55 9608 1218450 BAJAJFINSV 332.05 -1.98 -229.65
6/29/2022 11169.6 11247 11031 11115 8898 1285400 BAJAJFINSV 356.00 -2.38 -271.55
6/30/2022 11105.1 11188.9 10908 10935.75 7690 1330550 BAJAJFINSV 281.10 -1.61 -179.25
7/1/2022 10188 11389.2 10188 11369.6 8444 1338350 BAJAJFINSV 1201.20 3.97 433.85
7/4/2022 11359.85 11489.4 11264 11438.65 4378 1362550 BAJAJFINSV 225.85 0.61 69.05
7/5/2022 11437.95 11783.8 11426 11527 7110 1344150 BAJAJFINSV 357.55 0.77 88.35
7/6/2022 11599.95 12086 11582 12034.25 11194 1330850 BAJAJFINSV 559.00 4.40 507.25
7/7/2022 12150 12229 11850 11980.9 6030 1281750 BAJAJFINSV 378.95 -0.44 -53.35
7/8/2022 12074.95 12131.6 11882 12013.95 3519 1258200 BAJAJFINSV 249.15 0.28 33.05
7/11/2022 11919.05 12070 11857 11976.6 3323 1258500 BAJAJFINSV 213.45 -0.31 -37.35
7/12/2022 11855.1 12034.9 11756 11901.75 6117 1278600 BAJAJFINSV 278.90 -0.62 -74.85
7/13/2022 11902.15 12164 11776 11810.4 6106 1279800 BAJAJFINSV 387.85 -0.77 -91.35
7/14/2022 11850.05 11998.85 11652 11736.8 6502 1291650 BAJAJFINSV 346.80 -0.62 -73.60
7/15/2022 11803.6 11879.95 11686 11861.9 3770 1279750 BAJAJFINSV 193.95 1.07 125.10
7/18/2022 11969.95 12298.95 11960 12279.35 7755 1260900 BAJAJFINSV 437.05 3.52 417.45
7/19/2022 12225 12474.95 12131 12452.15 9306 1201900 BAJAJFINSV 343.55 1.41 172.80
7/20/2022 12632 12635.65 12407 12439.35 5445 1139050 BAJAJFINSV 228.90 -0.10 -12.80
7/21/2022 12399 12743.8 12399 12716.95 4928 1157050 BAJAJFINSV 344.80 2.23 277.60
7/22/2022 12822.75 12858 12647 12735.2 7057 1091350 BAJAJFINSV 211.50 0.14 18.25
7/25/2022 12737.4 12800.05 12562 12628 8077 1092000 BAJAJFINSV 238.05 -0.84 -107.20
7/26/2022 12951 13562 12775 13294.8 23175 1049400 BAJAJFINSV 934.00 5.28 666.80
7/27/2022 13325.5 13377.55 13012 13327.45 9949 990250 BAJAJFINSV 365.25 0.25 32.65
7/28/2022 13517.05 14676.65 13507 14622.25 14873 959250 BAJAJFINSV 1349.20 9.72 1294.80
7/29/2022 14980 15224.6 14842 15114.7 15766 816800 BAJAJFINSV 602.35 3.37 492.45
5/27/2022 5863.85 6084.8 5863.9 5994.55 19669 5239000 BAJFINANCE 264.05 2.99 173.80
5/30/2022 6049.95 6114.1 6031.9 6093.95 11512 5324125 BAJFINANCE 119.55 1.66 99.40
5/31/2022 6088.95 6149 6000.5 6067.05 13689 5146500 BAJFINANCE 148.55 -0.44 -26.90
6/1/2022 6063.35 6098 5973.7 6012.15 8039 5241625 BAJFINANCE 124.30 -0.90 -54.90
6/2/2022 6015.8 6080 5937 6058.95 9372 5207750 BAJFINANCE 143.00 0.78 46.80
6/3/2022 6125 6175 6022 6030.6 13161 5176000 BAJFINANCE 153.00 -0.47 -28.35
6/6/2022 6009.75 6052.55 5901 6010.5 9012 5134625 BAJFINANCE 151.55 -0.33 -20.10
6/7/2022 5966.6 5972 5827.9 5871.95 9619 5153125 BAJFINANCE 182.65 -2.31 -138.55
6/8/2022 5915 6057 5802.2 5950.95 15515 5052500 BAJFINANCE 254.80 1.35 79.00
6/9/2022 5908.45 5935.8 5857.5 5902.95 9883 5209250 BAJFINANCE 93.45 -0.81 -48.00
6/10/2022 5830.1 5834.35 5655.5 5670.35 18134 5494125 BAJFINANCE 247.50 -3.94 -232.60
6/13/2022 5573.15 5573.15 5305.3 5347.3 18631 5585375 BAJFINANCE 365.10 -5.70 -323.05
6/14/2022 5330 5458.2 5281.5 5373.95 15672 5670125 BAJFINANCE 176.70 0.50 26.65
6/15/2022 5420.1 5495.55 5397.2 5482.6 15396 5634375 BAJFINANCE 121.60 2.02 108.65
6/16/2022 5548.95 5605.4 5246.5 5273.45 20429 5734125 BAJFINANCE 358.90 -3.81 -209.15
6/17/2022 5244 5466.2 5230.1 5416.35 18171 5747875 BAJFINANCE 236.10 2.71 142.90
6/20/2022 5425.25 5507.85 5341 5455.9 13915 5750875 BAJFINANCE 166.85 0.73 39.55
6/21/2022 5510 5553 5441.3 5533.35 11346 5633625 BAJFINANCE 111.75 1.42 77.45
6/22/2022 5500 5500 5383.2 5418 11464 5825000 BAJFINANCE 150.20 -2.08 -115.35
6/23/2022 5421 5488.6 5329.4 5440.05 15293 6079625 BAJFINANCE 159.20 0.41 22.05
6/24/2022 5495.05 5613.5 5445 5581.3 17991 6299375 BAJFINANCE 173.45 2.60 141.25
6/27/2022 5645 5717 5602 5622.05 24095 6375500 BAJFINANCE 135.70 0.73 40.75
6/28/2022 5605.85 5610.1 5508.2 5553.9 17810 6382125 BAJFINANCE 113.85 -1.21 -68.15
6/29/2022 5499.95 5531.95 5425 5490.75 15029 6543500 BAJFINANCE 128.90 -1.14 -63.15
6/30/2022 5493.05 5526.05 5358.4 5385.3 14497 6255625 BAJFINANCE 167.70 -1.92 -105.45
7/1/2022 5380.3 5644.85 5348.8 5632.75 17051 6039500 BAJFINANCE 296.10 4.59 247.45
7/4/2022 5631 5667.5 5563.1 5649.5 9019 6048125 BAJFINANCE 104.40 0.30 16.75
7/5/2022 5663.95 5766.75 5641 5662.9 13843 6009125 BAJFINANCE 125.80 0.24 13.40
7/6/2022 5700.05 5935.8 5645.8 5919.8 25231 5976000 BAJFINANCE 290.05 4.54 256.90
7/7/2022 5969.85 5987.7 5820.1 5867.35 15271 5586375 BAJFINANCE 167.60 -0.89 -52.45
7/8/2022 5911.4 5938.85 5810 5877.45 8584 5524625 BAJFINANCE 128.85 0.17 10.10
7/11/2022 5869.9 5911.95 5834 5880.2 7150 5563375 BAJFINANCE 77.95 0.05 2.75
7/12/2022 5870.15 5972.25 5787.9 5876.9 13755 5632375 BAJFINANCE 184.40 -0.06 -3.30
7/13/2022 5921 5988.05 5875.9 5888.7 11422 5496750 BAJFINANCE 112.15 0.20 11.80
7/14/2022 5902.7 5928.75 5796.7 5833.25 8260 5448375 BAJFINANCE 132.05 -0.94 -55.45
7/15/2022 5874.95 5934.65 5818.6 5923.95 6534 5439125 BAJFINANCE 116.05 1.55 90.70
7/18/2022 5968 6078.35 5937.5 6068.15 13135 5464000 BAJFINANCE 154.40 2.43 144.20
7/19/2022 6040.1 6103.95 6012.9 6069.45 11934 5435250 BAJFINANCE 91.05 0.02 1.30
7/20/2022 6155 6164.7 6055.1 6077.45 10510 5293375 BAJFINANCE 109.60 0.13 8.00
7/21/2022 6064.2 6283.9 6041.5 6267.6 17587 5304625 BAJFINANCE 242.40 3.13 190.15
7/22/2022 6274.05 6321.95 6220.1 6272.35 11388 5255000 BAJFINANCE 101.90 0.08 4.75
7/25/2022 6242.3 6331.65 6186.2 6239.7 17392 5381500 BAJFINANCE 145.50 -0.52 -32.65
7/26/2022 6299 6399 6219.1 6277.3 22824 5300125 BAJFINANCE 179.90 0.60 37.60
7/27/2022 6288.95 6434 6195 6396.35 20714 5465875 BAJFINANCE 239.00 1.90 119.05
7/28/2022 6523.7 7115 6517.4 7092.45 29260 5524625 BAJFINANCE 718.65 10.88 696.10
7/29/2022 7138.2 7293.55 7138.2 7246.1 21612 4758000 BAJFINANCE 201.10 2.17 153.65
5/27/2022 2218.2 2276.95 2196.3 2238.7 2105 1255300 BALKRISIND 80.65 1.76 38.65
5/30/2022 2245.2 2302.75 2245.1 2281.85 1679 1282000 BALKRISIND 64.05 1.93 43.15
5/31/2022 2277.25 2372.5 2273.6 2346.3 5609 1260900 BALKRISIND 98.95 2.82 64.45
6/1/2022 2349.05 2374.35 2327.5 2339.7 1837 1260400 BALKRISIND 46.90 -0.28 -6.60
6/2/2022 2339 2355 2270.6 2325.3 2026 1261400 BALKRISIND 84.40 -0.62 -14.40
6/3/2022 2336.25 2344.85 2268.6 2275 2200 1253000 BALKRISIND 76.25 -2.16 -50.30
6/6/2022 2280.45 2318.8 2255 2278.8 2421 1247000 BALKRISIND 63.80 0.17 3.80
6/7/2022 2260.25 2265.25 2214.5 2255.7 1976 1187900 BALKRISIND 64.30 -1.01 -23.10
6/8/2022 2246.75 2272.55 2210 2223.45 1887 1147200 BALKRISIND 62.55 -1.43 -32.25
6/9/2022 2206.55 2235 2190.3 2223.45 1012 1172400 BALKRISIND 44.75 0.00 0.00
6/10/2022 2200.15 2212.15 2174 2197.3 1340 1194900 BALKRISIND 49.45 -1.18 -26.15
6/13/2022 2150.1 2161.45 2088.5 2119.9 2626 1221000 BALKRISIND 108.80 -3.52 -77.40
6/14/2022 2102.15 2148.25 2089.1 2109.45 1841 1243500 BALKRISIND 59.15 -0.49 -10.45
6/15/2022 2121.05 2175.95 2119.1 2154.4 1407 1235600 BALKRISIND 66.50 2.13 44.95
6/16/2022 2162.2 2185.25 2090.8 2106.9 2061 1216800 BALKRISIND 94.50 -2.20 -47.50
6/17/2022 2092.15 2126.5 2060.1 2073.6 1981 1224700 BALKRISIND 66.40 -1.58 -33.30
6/20/2022 2073.8 2109.4 2049.4 2065.6 1664 1252900 BALKRISIND 60.05 -0.39 -8.00
6/21/2022 2096.7 2108.55 2065.3 2073.05 2090 1285600 BALKRISIND 43.25 0.36 7.45
6/22/2022 2062 2097.1 2055 2078.55 1648 1250200 BALKRISIND 42.10 0.27 5.50
6/23/2022 2083.55 2138.7 2059.4 2132.45 2457 1281400 BALKRISIND 79.30 2.59 53.90
6/24/2022 2142.8 2149.5 2102.6 2140.45 1770 1318200 BALKRISIND 46.95 0.38 8.00
6/27/2022 2150 2183.65 2134.7 2166.8 3643 1356700 BALKRISIND 49.00 1.23 26.35
6/28/2022 2156.15 2180.25 2110.8 2170.05 4004 1365900 BALKRISIND 69.45 0.15 3.25
6/29/2022 2117.05 2178 2117.1 2171.45 1897 1359000 BALKRISIND 60.95 0.06 1.40
6/30/2022 2171.9 2184.2 2130.1 2156.6 1794 1336600 BALKRISIND 54.15 -0.68 -14.85
7/1/2022 2124.3 2188.2 2115.1 2180 1001 1256400 BALKRISIND 73.15 1.09 23.40
7/4/2022 2191.95 2214 2155.2 2187.95 894 1293300 BALKRISIND 58.85 0.36 7.95
7/5/2022 2200.15 2209.4 2182.2 2193.55 709 1309800 BALKRISIND 27.20 0.26 5.60
7/6/2022 2200 2247.95 2197.1 2231.3 1384 1373100 BALKRISIND 54.40 1.72 37.75
7/7/2022 2246.95 2295 2241 2289.65 1367 1402200 BALKRISIND 63.70 2.62 58.35
7/8/2022 2300 2300 2254 2291.6 835 1406400 BALKRISIND 46.00 0.09 1.95
7/11/2022 2291.95 2311.7 2252 2283.25 2607 1424700 BALKRISIND 59.70 -0.36 -8.35
7/12/2022 2283.1 2326 2264 2299.05 1323 1452600 BALKRISIND 62.00 0.69 15.80
7/13/2022 2313.95 2342.3 2291.2 2297.05 1173 1449000 BALKRISIND 51.15 -0.09 -2.00
7/14/2022 2308.95 2327.3 2275.1 2288.7 1064 1416600 BALKRISIND 52.20 -0.36 -8.35
7/15/2022 2297.9 2308 2291.5 2303.35 793 1430700 BALKRISIND 19.30 0.64 14.65
7/18/2022 2310 2330.05 2259.9 2299.8 1306 1502400 BALKRISIND 70.15 -0.15 -3.55
7/19/2022 2279.95 2307.7 2268 2302.3 829 1531500 BALKRISIND 39.70 0.11 2.50
7/20/2022 2312.35 2322.85 2276.4 2284 1357 1537800 BALKRISIND 46.45 -0.79 -18.30
7/21/2022 2270.05 2304.7 2244.4 2257.95 2410 1604400 BALKRISIND 60.30 -1.14 -26.05
7/22/2022 2257.95 2298.4 2244.1 2282.05 1031 1586400 BALKRISIND 54.35 1.07 24.10
7/25/2022 2285.75 2363.75 2264.4 2349.6 3398 1660500 BALKRISIND 99.35 2.96 67.55
7/26/2022 2331.1 2361 2242.9 2252.5 2761 1656300 BALKRISIND 118.10 -4.13 -97.10
7/27/2022 2243.85 2279.45 2196.7 2265.8 1624 1578300 BALKRISIND 82.80 0.59 13.30
7/28/2022 2260.6 2303.8 2257.8 2278.5 1090 1560000 BALKRISIND 46.05 0.56 12.70
7/29/2022 2297.95 2335 2293.2 2322 1799 1454100 BALKRISIND 56.50 1.91 43.50
5/27/2022 380 402.85 377.9 400 4484 6328000 BALRAMCHIN 28.65 6.89 25.80
5/30/2022 401.95 407.7 395.6 402.45 2449 6635200 BALRAMCHIN 12.10 0.61 2.45
5/31/2022 399.95 416.4 398 405.75 2724 6985600 BALRAMCHIN 18.40 0.82 3.30
6/1/2022 404.95 415 396.35 411.65 2967 6892800 BALRAMCHIN 18.65 1.45 5.90
6/2/2022 409.75 413.4 402.05 406.1 2496 7328000 BALRAMCHIN 11.35 -1.35 -5.55
6/3/2022 408.85 410.15 400 402.4 1671 7128000 BALRAMCHIN 10.15 -0.91 -3.70
6/6/2022 401.8 416 399.15 412.5 2576 7427200 BALRAMCHIN 16.85 2.51 10.10
6/7/2022 411.5 419 409.75 414.25 2453 7779200 BALRAMCHIN 9.25 0.42 1.75
6/8/2022 413.1 415 393.45 398.45 3456 7129600 BALRAMCHIN 21.55 -3.81 -15.80
6/9/2022 390.55 406.15 390.5 404.3 2499 7100800 BALRAMCHIN 15.65 1.47 5.85
6/10/2022 399.05 412.3 396.5 405.5 2769 7201600 BALRAMCHIN 15.80 0.30 1.20
6/13/2022 396 399.75 383.85 386.8 2235 7204800 BALRAMCHIN 21.65 -4.61 -18.70
6/14/2022 386 401.45 386 396 4153 6976000 BALRAMCHIN 15.45 2.38 9.20
6/15/2022 395 407.8 394.85 399.4 2807 7011200 BALRAMCHIN 12.95 0.86 3.40
6/16/2022 404.95 408.95 378 380.3 3354 7273600 BALRAMCHIN 30.95 -4.78 -19.10
6/17/2022 377.05 384.3 357.05 365.8 4665 7150400 BALRAMCHIN 27.25 -3.81 -14.50
6/20/2022 371.65 373.75 337.1 346.3 3606 7104000 BALRAMCHIN 36.65 -5.33 -19.50
6/21/2022 350.05 366.65 348.2 363.7 2805 6920000 BALRAMCHIN 20.35 5.02 17.40
6/22/2022 357.3 365 356.75 358.55 1709 6876800 BALRAMCHIN 8.25 -1.42 -5.15
6/23/2022 360.25 366.5 355.9 361.7 1650 6708800 BALRAMCHIN 10.60 0.88 3.15
6/24/2022 364.85 374 359.2 372.15 2189 6894400 BALRAMCHIN 14.80 2.89 10.45
6/27/2022 374.95 376 362.6 367.2 2788 6651200 BALRAMCHIN 13.40 -1.33 -4.95
6/28/2022 365.25 372 363.35 368.7 1924 6364800 BALRAMCHIN 8.65 0.41 1.50
6/29/2022 360.55 371.15 360.55 366.4 1738 6323200 BALRAMCHIN 10.60 -0.62 -2.30
6/30/2022 369.65 371.6 356.6 359.95 1830 6372800 BALRAMCHIN 15.00 -1.76 -6.45
7/1/2022 358.2 362.8 354.5 362 1184 5766400 BALRAMCHIN 8.30 0.57 2.05
7/4/2022 361.85 367.25 356.25 360.7 1707 6094400 BALRAMCHIN 11.00 -0.36 -1.30
7/5/2022 363.05 374 361.5 362.4 2673 6268800 BALRAMCHIN 13.30 0.47 1.70
7/6/2022 363.65 363.7 345.6 348.95 2937 6582400 BALRAMCHIN 18.10 -3.71 -13.45
7/7/2022 351.5 352.95 331.3 347.15 4837 7356800 BALRAMCHIN 21.65 -0.52 -1.80
7/8/2022 350.25 357.35 348.25 354.3 2978 7228800 BALRAMCHIN 10.20 2.06 7.15
7/11/2022 352.9 364.6 352.9 361.25 2285 7273600 BALRAMCHIN 11.70 1.96 6.95
7/12/2022 359.45 367.1 357.25 360.35 1960 7217600 BALRAMCHIN 9.85 -0.25 -0.90
7/13/2022 365.1 365.1 359.25 362.15 1267 7115200 BALRAMCHIN 5.85 0.50 1.80
7/14/2022 363.05 365.25 355.3 360.6 1262 7040000 BALRAMCHIN 9.95 -0.43 -1.55
7/15/2022 362.05 371 358.8 369.3 2287 7265600 BALRAMCHIN 12.20 2.41 8.70
7/18/2022 371.3 372 365.5 368.75 1228 7424000 BALRAMCHIN 6.50 -0.15 -0.55
7/19/2022 368.7 373.75 367.7 371 1457 7390400 BALRAMCHIN 6.05 0.61 2.25
7/20/2022 372 381.9 371.95 375.9 2934 7456000 BALRAMCHIN 10.90 1.32 4.90
7/21/2022 379.05 389.45 379.05 386.2 3616 7272000 BALRAMCHIN 13.55 2.74 10.30
7/22/2022 387.85 389.4 376.6 381.05 1673 7147200 BALRAMCHIN 12.80 -1.33 -5.15
7/25/2022 379.45 384.2 375.95 382.35 1811 6721600 BALRAMCHIN 8.25 0.34 1.30
7/26/2022 378.65 382.15 370 373.4 2020 6473600 BALRAMCHIN 12.35 -2.34 -8.95
7/27/2022 374.35 377.45 367.5 376.1 1553 6358400 BALRAMCHIN 9.95 0.72 2.70
7/28/2022 377.45 389.3 374.5 383.15 2520 6883200 BALRAMCHIN 14.80 1.87 7.05
7/29/2022 389.3 402 387 397.45 3607 6844800 BALRAMCHIN 18.85 3.73 14.30
5/27/2022 318.75 327.4 318.25 325.05 3623 36972000 BANDHANBN 13.10 3.42 10.75
5/30/2022 326.35 330.65 324 328.05 2338 36928800 BANDHANBN 6.65 0.92 3.00
5/31/2022 324.65 332 323.6 327.2 2941 36306000 BANDHANBN 8.40 -0.26 -0.85
6/1/2022 327.7 335.85 327.1 334.15 4253 36599400 BANDHANBN 8.75 2.12 6.95
6/2/2022 331.5 335.75 327.55 329.3 3426 36277200 BANDHANBN 8.20 -1.45 -4.85
6/3/2022 331.45 334.7 317.75 319.5 4464 36831600 BANDHANBN 16.95 -2.98 -9.80
6/6/2022 316.1 327.9 316.1 326.85 2901 36871200 BANDHANBN 11.80 2.30 7.35
6/7/2022 325.7 329.1 324.35 328.4 2433 36838800 BANDHANBN 4.75 0.47 1.55
6/8/2022 328.95 333.4 323.75 332.15 4476 37753200 BANDHANBN 9.65 1.14 3.75
6/9/2022 329.15 335.2 326.7 334.2 3012 37463400 BANDHANBN 8.50 0.62 2.05
6/10/2022 331.65 335.8 323.15 324.9 3549 37150200 BANDHANBN 12.65 -2.78 -9.30
6/13/2022 318.3 319.2 304.75 308.15 4790 38336400 BANDHANBN 20.15 -5.16 -16.75
6/14/2022 304.1 316.9 304.1 314.45 3796 38480400 BANDHANBN 12.80 2.04 6.30
6/15/2022 318.55 318.8 312.9 314.25 2731 38385000 BANDHANBN 5.90 -0.06 -0.20
6/16/2022 316.5 325.4 307.55 310.1 4020 39169800 BANDHANBN 17.85 -1.32 -4.15
6/17/2022 304.75 314.9 304.75 310.8 3607 38840400 BANDHANBN 10.15 0.23 0.70
6/20/2022 314.85 314.85 270.55 273.85 12194 38149200 BANDHANBN 44.30 -11.89 -36.95
6/21/2022 279.8 287.15 275.8 281.95 7745 35812800 BANDHANBN 13.30 2.96 8.10
6/22/2022 281.75 284.4 275.85 281.35 3584 34986600 BANDHANBN 8.55 -0.21 -0.60
6/23/2022 282.05 285.25 273 278 3482 34567200 BANDHANBN 12.25 -1.19 -3.35
6/24/2022 281.85 287.6 279.5 286.85 2735 35211600 BANDHANBN 9.60 3.18 8.85
6/27/2022 290.6 292.45 282.6 284.15 6209 34819200 BANDHANBN 9.85 -0.94 -2.70
6/28/2022 281.3 281.75 263.25 276.35 12817 33035400 BANDHANBN 20.90 -2.75 -7.80
6/29/2022 272.95 274.65 263.4 267.95 8181 33316200 BANDHANBN 12.95 -3.04 -8.40
6/30/2022 269.95 274.8 262.4 263.4 3837 33246000 BANDHANBN 12.40 -1.70 -4.55
7/1/2022 263.5 267 260 265.8 4875 32428800 BANDHANBN 7.00 0.91 2.40
7/4/2022 266.2 272.3 261.8 271.25 3770 31420800 BANDHANBN 10.50 2.05 5.45
7/5/2022 272.05 277.6 268.85 273.35 4403 31888800 BANDHANBN 8.75 0.77 2.10
7/6/2022 272.9 278.55 272.1 277.8 2667 31725000 BANDHANBN 6.45 1.63 4.45
7/7/2022 267.4 283.85 267.4 280.75 4117 31091400 BANDHANBN 16.45 1.06 2.95
7/8/2022 283.25 283.4 269.2 272.1 6113 30565800 BANDHANBN 14.20 -3.08 -8.65
7/11/2022 268.6 280.35 267.2 275.3 6311 28684800 BANDHANBN 13.15 1.18 3.20
7/12/2022 272.75 284.85 272.75 282.35 4575 28623600 BANDHANBN 12.10 2.56 7.05
7/13/2022 281.85 283.45 276.35 278.2 3737 27250200 BANDHANBN 7.10 -1.47 -4.15
7/14/2022 280.85 281.7 273.2 275.5 2945 27043200 BANDHANBN 8.50 -0.97 -2.70
7/15/2022 276.95 278.55 266.65 270.45 3491 25601400 BANDHANBN 11.90 -1.83 -5.05
7/18/2022 274.45 283 272.1 281.8 2815 25452000 BANDHANBN 12.55 4.20 11.35
7/19/2022 280.95 289.6 277.7 288.75 5485 26710200 BANDHANBN 11.90 2.47 6.95
7/20/2022 290.65 294.9 280.05 281.6 10091 27158400 BANDHANBN 14.85 -2.48 -7.15
7/21/2022 282.9 287.45 279 283 4894 28740600 BANDHANBN 8.45 0.50 1.40
7/22/2022 286.05 290.95 281.7 286.1 11587 28764000 BANDHANBN 9.25 1.10 3.10
7/25/2022 285 286.55 268.25 274.45 12271 29770200 BANDHANBN 18.30 -4.07 -11.65
7/26/2022 275 275 269.45 271.15 7219 29046600 BANDHANBN 5.55 -1.20 -3.30
7/27/2022 269.7 278.6 266.35 277.8 6530 28895400 BANDHANBN 12.25 2.45 6.65
7/28/2022 279.7 283.9 279.05 281.2 4585 28422000 BANDHANBN 6.10 1.22 3.40
7/29/2022 284.15 285.7 276.7 278.15 3878 27142200 BANDHANBN 9.00 -1.08 -3.05
5/27/2022 97.6 98.4 96.35 97.05 4015 104147550 BANKBAROD 2.05 -1.22 -1.20
5/30/2022 97.9 100.4 97.9 99.95 4609 103972050 BANKBAROD 3.35 2.99 2.90
5/31/2022 99.75 100.9 98.2 98.7 4227 106159950 BANKBAROD 2.70 -1.25 -1.25
6/1/2022 98.6 99.95 97.55 99.4 4129 107563950 BANKBAROD 2.40 0.71 0.70
6/2/2022 99.95 103.2 99.75 101.1 7394 110705400 BANKBAROD 3.80 1.71 1.70
6/3/2022 102.35 102.5 99.35 99.65 3403 109980000 BANKBAROD 3.15 -1.43 -1.45
6/6/2022 99.4 100 96.7 99.7 3440 109295550 BANKBAROD 3.30 0.05 0.05
6/7/2022 98.75 100.9 98.4 99.5 2551 111337200 BANKBAROD 2.50 -0.20 -0.20
6/8/2022 99.85 102.8 98.8 100.85 5842 111852000 BANKBAROD 4.00 1.36 1.35
6/9/2022 100.25 102.6 99.7 102.35 3934 111196800 BANKBAROD 2.90 1.49 1.50
6/10/2022 100.45 102.7 100.15 102.3 2845 110582550 BANKBAROD 2.55 -0.05 -0.05
6/13/2022 100 100.25 95.6 97.35 5338 108739800 BANKBAROD 6.70 -4.84 -4.95
6/14/2022 96.8 99.65 96.8 98.05 3590 108985500 BANKBAROD 2.85 0.72 0.70
6/15/2022 98.45 99.55 96.85 97.6 3357 111243600 BANKBAROD 2.70 -0.46 -0.45
6/16/2022 98.65 99.6 94.5 94.95 6621 115408800 BANKBAROD 5.10 -2.72 -2.65
6/17/2022 95.7 97 94.1 95.4 4385 114203700 BANKBAROD 2.90 0.47 0.45
6/20/2022 96 96 89.9 91.3 6601 114946650 BANKBAROD 6.10 -4.30 -4.10
6/21/2022 92.35 97.6 91.95 96.3 6318 111448350 BANKBAROD 6.30 5.48 5.00
6/22/2022 95.3 96.75 94.45 95.5 4222 109699200 BANKBAROD 2.30 -0.83 -0.80
6/23/2022 95.7 97.85 94.4 96.55 5363 109248750 BANKBAROD 3.45 1.10 1.05
6/24/2022 97.3 100.25 97.05 99.9 6828 106025400 BANKBAROD 3.70 3.47 3.35
6/27/2022 100.85 101.75 99.7 100.2 7637 106932150 BANKBAROD 2.05 0.30 0.30
6/28/2022 99.8 101.7 99.7 101.5 6269 111185100 BANKBAROD 2.00 1.30 1.30
6/29/2022 100.35 101.55 99.65 100.95 5880 101386350 BANKBAROD 1.90 -0.54 -0.55
6/30/2022 100.5 102.15 97.35 97.75 7322 104615550 BANKBAROD 4.80 -3.17 -3.20
7/1/2022 97.95 98 95.85 97.45 5984 107265600 BANKBAROD 2.15 -0.31 -0.30
7/4/2022 97.55 100.45 97.45 98.9 4615 110641050 BANKBAROD 3.00 1.49 1.45
7/5/2022 99.1 100.95 98.45 98.65 4101 108201600 BANKBAROD 2.50 -0.25 -0.25
7/6/2022 99.05 100.8 98.85 99.9 4776 108874350 BANKBAROD 2.15 1.27 1.25
7/7/2022 100.95 106.2 100.9 105.45 11453 110904300 BANKBAROD 6.30 5.56 5.55
7/8/2022 106.2 106.75 104.25 105.9 4399 112957650 BANKBAROD 2.50 0.43 0.45
7/11/2022 105.05 110.15 104.85 109.6 6834 116046450 BANKBAROD 5.30 3.49 3.70
7/12/2022 108.75 110.85 108.3 109.3 5357 110699550 BANKBAROD 2.55 -0.27 -0.30
7/13/2022 109.8 110.75 108.4 108.8 4100 110307600 BANKBAROD 2.35 -0.46 -0.50
7/14/2022 108.35 108.35 103.7 105.25 8077 103328550 BANKBAROD 5.10 -3.26 -3.55
7/15/2022 106.05 106.3 103.3 104.35 3817 103837500 BANKBAROD 3.00 -0.86 -0.90
7/18/2022 105.2 108.75 104.4 108.45 5759 110904300 BANKBAROD 4.40 3.93 4.10
7/19/2022 107.4 113.45 107.35 113.05 8615 118193400 BANKBAROD 6.10 4.24 4.60
7/20/2022 114.1 114.75 111.4 112.35 6174 116040600 BANKBAROD 3.35 -0.62 -0.70
7/21/2022 111.8 114.55 111.45 114.15 4615 118152450 BANKBAROD 3.10 1.60 1.80
7/22/2022 114.55 116.5 113.75 116 5233 117520650 BANKBAROD 2.75 1.62 1.85
7/25/2022 115.6 117 114.3 115.1 8413 117397800 BANKBAROD 2.70 -0.78 -0.90
7/26/2022 116.05 116.85 114.55 116.35 11369 112045050 BANKBAROD 2.30 1.09 1.25
7/27/2022 116.2 119.05 116 118.5 6537 112910850 BANKBAROD 3.05 1.85 2.15
7/28/2022 118.9 119.95 116.5 117.2 5669 109693350 BANKBAROD 3.45 -1.10 -1.30
7/29/2022 118.95 120.5 116.25 117.05 7014 106054650 BANKBAROD 4.25 -0.13 -0.15
5/27/2022 1777.9 1822.2 1770.9 1809.05 3189 1392600 BATAINDIA 59.85 2.65 46.70
5/30/2022 1824.55 1903.85 1818.7 1894.7 3264 1449250 BATAINDIA 94.80 4.73 85.65
5/31/2022 1884.65 1900.5 1843.4 1883.1 3990 1411850 BATAINDIA 57.10 -0.61 -11.60
6/1/2022 1890 1905 1829 1851.3 6026 1489950 BATAINDIA 76.00 -1.69 -31.80
6/2/2022 1859.2 1875 1843.7 1850.25 1952 1492425 BATAINDIA 31.30 -0.06 -1.05
6/3/2022 1856.15 1873.35 1836.8 1843.15 1570 1542750 BATAINDIA 36.60 -0.38 -7.10
6/6/2022 1832.2 1846 1814 1836.65 783 1559525 BATAINDIA 32.00 -0.35 -6.50
6/7/2022 1826.05 1826.05 1780.3 1792.35 1373 1503700 BATAINDIA 56.35 -2.41 -44.30
6/8/2022 1792.2 1794 1724.1 1739.15 2260 1589500 BATAINDIA 69.95 -2.97 -53.20
6/9/2022 1737.8 1756.75 1719.1 1752.25 975 1605175 BATAINDIA 37.70 0.75 13.10
6/10/2022 1728.15 1751.65 1728.1 1742.2 872 1662650 BATAINDIA 24.15 -0.57 -10.05
6/13/2022 1712.25 1720.35 1685.1 1707.1 1908 1637350 BATAINDIA 57.15 -2.01 -35.10
6/14/2022 1701.4 1748 1698.7 1726.2 1479 1592250 BATAINDIA 49.35 1.12 19.10
6/15/2022 1738.05 1749.3 1723.3 1728.75 578 1586200 BATAINDIA 26.05 0.15 2.55
6/16/2022 1745.1 1747.85 1672.5 1680.25 1228 1565025 BATAINDIA 75.40 -2.81 -48.50
6/17/2022 1661.6 1690.85 1611.9 1640.05 2090 1601600 BATAINDIA 79.00 -2.39 -40.20
6/20/2022 1644.25 1655 1610 1629.85 1163 1614250 BATAINDIA 45.00 -0.62 -10.20
6/21/2022 1629.95 1681.3 1630 1664 1385 1673925 BATAINDIA 51.45 2.10 34.15
6/22/2022 1662.7 1662.7 1621.4 1644.9 1151 1684100 BATAINDIA 42.65 -1.15 -19.10
6/23/2022 1659.5 1697 1644 1694.3 1571 1758350 BATAINDIA 53.00 3.00 49.40
6/24/2022 1694.25 1744.95 1692.8 1738.9 2340 1685750 BATAINDIA 52.20 2.63 44.60
6/27/2022 1755 1779 1748.7 1752.1 3261 1771550 BATAINDIA 40.10 0.76 13.20
6/28/2022 1724.55 1742 1712.2 1719.1 1983 1739925 BATAINDIA 39.90 -1.88 -33.00
6/29/2022 1685.85 1701.4 1666 1679.95 2992 1775400 BATAINDIA 53.10 -2.28 -39.15
6/30/2022 1676.8 1687.65 1657.8 1668.8 1303 1839475 BATAINDIA 29.90 -0.66 -11.15
7/1/2022 1657.8 1709.35 1652.2 1704.6 1278 1623600 BATAINDIA 57.20 2.15 35.80
7/4/2022 1708.3 1731.35 1694.7 1727.45 743 1618375 BATAINDIA 36.65 1.34 22.85
7/5/2022 1731.85 1750.7 1722.1 1726.85 803 1602975 BATAINDIA 28.65 -0.03 -0.60
7/6/2022 1730 1797.8 1730 1790.35 1804 1652750 BATAINDIA 70.95 3.68 63.50
7/7/2022 1809.65 1810.85 1774.6 1787.7 938 1612325 BATAINDIA 36.30 -0.15 -2.65
7/8/2022 1777.7 1808 1777.7 1799.7 866 1626900 BATAINDIA 30.30 0.67 12.00
7/11/2022 1780.35 1842.4 1780.4 1839.2 2175 1604625 BATAINDIA 62.05 2.19 39.50
7/12/2022 1825.65 1850 1803.5 1807.35 2041 1568600 BATAINDIA 46.50 -1.73 -31.85
7/13/2022 1829.95 1830 1786 1791 964 1598575 BATAINDIA 44.00 -0.90 -16.35
7/14/2022 1790.05 1815 1776.8 1791.85 1285 1626900 BATAINDIA 38.20 0.05 0.85
7/15/2022 1828.55 1840.35 1799 1819.5 970 1641475 BATAINDIA 48.50 1.54 27.65
7/18/2022 1829 1842.9 1812.7 1819.05 1579 1632675 BATAINDIA 30.20 -0.02 -0.45
7/19/2022 1834.55 1834.55 1812.3 1829.35 1143 1672550 BATAINDIA 22.30 0.57 10.30
7/20/2022 1835.05 1875.95 1818 1823.7 3167 1799875 BATAINDIA 57.95 -0.31 -5.65
7/21/2022 1826.05 1842.4 1806 1831.4 1754 1831500 BATAINDIA 36.40 0.42 7.70
7/22/2022 1837.8 1867.45 1826.5 1830.7 2424 1929125 BATAINDIA 41.00 -0.04 -0.70
7/25/2022 1805.4 1848.2 1805.4 1842.45 2922 2075700 BATAINDIA 42.80 0.64 11.75
7/26/2022 1823.55 1845 1808 1811.25 4139 2112275 BATAINDIA 37.05 -1.69 -31.20
7/27/2022 1798.7 1834.7 1773.5 1829.15 2669 2049850 BATAINDIA 61.25 0.99 17.90
7/28/2022 1848.1 1894.15 1839.4 1884.3 1551 2082300 BATAINDIA 65.00 3.02 55.15
7/29/2022 1843 1934 1843 1920.5 5468 2178550 BATAINDIA 91.00 1.92 36.20
5/27/2022 229.75 232.65 227.4 230.6 2089 27272600 BEL 6.30 1.88 4.25
5/30/2022 233.25 235.95 229.6 231.55 2054 27857800 BEL 6.35 0.41 0.95
5/31/2022 231.4 236 229.65 234.85 2042 27667800 BEL 6.35 1.43 3.30
6/1/2022 235.4 248.4 235.4 246.85 5769 29659000 BEL 13.55 5.11 12.00
6/2/2022 248.35 249.45 244.5 246.65 3188 30624200 BEL 4.95 -0.08 -0.20
6/3/2022 248.1 248.4 242.75 243.25 2217 29902200 BEL 5.65 -1.38 -3.40
6/6/2022 243.15 246.5 239.25 244.65 2112 31323400 BEL 7.25 0.58 1.40
6/7/2022 246.6 248.8 242.6 246.15 3698 32512800 BEL 6.20 0.61 1.50
6/8/2022 247.5 251.1 244.4 245.6 3529 31198000 BEL 6.70 -0.22 -0.55
6/9/2022 245.4 247.6 243.85 246.15 1350 30973800 BEL 3.75 0.22 0.55
6/10/2022 242.9 248.35 242.25 247.35 1549 30639400 BEL 6.10 0.49 1.20
6/13/2022 245 245 235.65 236.15 2259 29932600 BEL 11.70 -4.53 -11.20
6/14/2022 235 242.5 235 241.35 1703 29377800 BEL 7.50 2.20 5.20
6/15/2022 242 243.6 239.65 240.45 1469 28842000 BEL 3.95 -0.37 -0.90
6/16/2022 242.25 244.4 232 232.85 2673 28815400 BEL 12.40 -3.16 -7.60
6/17/2022 231.75 239.05 229.75 235.5 2636 29674200 BEL 9.30 1.14 2.65
6/20/2022 236.65 236.65 223.6 227.05 3215 29567800 BEL 13.05 -3.59 -8.45
6/21/2022 229.25 232.75 228.35 231.05 1707 29377800 BEL 5.70 1.76 4.00
6/22/2022 230.45 230.75 225.75 226.55 1854 29594400 BEL 5.30 -1.95 -4.50
6/23/2022 226.9 228.3 225.15 227.1 1800 29290400 BEL 3.15 0.24 0.55
6/24/2022 228.8 233.9 228.35 233.5 1494 29301800 BEL 6.80 2.82 6.40
6/27/2022 234.35 241.05 234.35 240 3084 30426600 BEL 7.55 2.78 6.50
6/28/2022 239.05 240.5 234.9 236.4 3739 31217000 BEL 5.60 -1.50 -3.60
6/29/2022 234.7 237.5 234.25 236.35 2840 29491800 BEL 3.25 -0.02 -0.05
6/30/2022 235.3 239.1 231.95 233.55 2381 27645000 BEL 7.15 -1.18 -2.80
7/1/2022 233 235.8 227.7 230.6 2079 26208600 BEL 8.10 -1.26 -2.95
7/4/2022 230 233.3 228 230.7 2041 26109800 BEL 5.30 0.04 0.10
7/5/2022 231.05 235.3 229.1 229.8 1621 26265600 BEL 6.20 -0.39 -0.90
7/6/2022 230.55 231.85 225.05 231.3 2034 26733000 BEL 6.80 0.65 1.50
7/7/2022 232.85 237.85 231.6 236.95 2875 26850800 BEL 6.55 2.44 5.65
7/8/2022 238.05 242.55 234.35 236.8 2872 26892600 BEL 8.20 -0.06 -0.15
7/11/2022 236.2 239 234.35 235.6 1607 27797000 BEL 4.65 -0.51 -1.20
7/12/2022 233.3 237.35 231.15 232.45 1541 27747600 BEL 6.20 -1.34 -3.15
7/13/2022 231.6 235.4 231.2 233.6 1459 27797000 BEL 4.20 0.49 1.15
7/14/2022 234.75 238.05 234.25 237.55 2268 28074400 BEL 4.45 1.69 3.95
7/15/2022 238.15 247 238.15 245.9 4212 28636800 BEL 9.45 3.52 8.35
7/18/2022 249.95 260.9 249.45 255.2 11572 30495000 BEL 15.00 3.78 9.30
7/19/2022 255.05 258.65 251.9 255.95 3407 30415200 BEL 6.75 0.29 0.75
7/20/2022 257.25 258.7 253.2 255.2 2267 29636200 BEL 5.50 -0.29 -0.75
7/21/2022 255.55 270.25 255.05 269.3 7406 31578000 BEL 15.20 5.53 14.10
7/22/2022 269 270.25 266.05 267.5 3270 31718600 BEL 4.20 -0.67 -1.80
7/25/2022 270.05 274.45 268.95 270.5 4100 32474800 BEL 6.95 1.12 3.00
7/26/2022 270.55 271.2 263.65 267.15 4985 32486200 BEL 7.55 -1.24 -3.35
7/27/2022 268.2 273.8 267.75 273.25 3244 33098000 BEL 6.65 2.28 6.10
7/28/2022 273.7 277 271.25 272.6 3272 31536200 BEL 5.75 -0.24 -0.65
7/29/2022 272.15 276.3 272.15 275.05 1943 26527800 BEL 4.15 0.90 2.45
5/27/2022 565.5 583.25 558.45 575.7 2883 6008200 BERGEPAINT 24.80 1.28 7.25
5/30/2022 584.4 609.4 581.55 605.25 2196 5889400 BERGEPAINT 33.70 5.13 29.55
5/31/2022 599.35 612.2 591.25 608.1 2107 5861900 BERGEPAINT 20.95 0.47 2.85
6/1/2022 608.1 612.55 592.55 599.6 1017 5905900 BERGEPAINT 20.00 -1.40 -8.50
6/2/2022 594.5 631.05 594.45 621.95 2756 5634200 BERGEPAINT 36.60 3.73 22.35
6/3/2022 617.6 623.35 608.5 609.9 1241 5524200 BERGEPAINT 14.85 -1.94 -12.05
6/6/2022 601.2 606 589.6 591.4 1548 5750800 BERGEPAINT 20.30 -3.03 -18.50
6/7/2022 587.95 593.15 575.8 581.6 1234 5699100 BERGEPAINT 17.35 -1.66 -9.80
6/8/2022 588.4 588.4 569.65 579.6 1087 5720000 BERGEPAINT 18.75 -0.34 -2.00
6/9/2022 564.05 584.85 560.05 583.05 2638 6059900 BERGEPAINT 24.80 0.60 3.45
6/10/2022 564.65 587.7 564.65 583.05 1166 6177600 BERGEPAINT 23.05 0.00 0.00
6/13/2022 575.5 588.15 569.75 573.4 1884 6299700 BERGEPAINT 18.40 -1.66 -9.65
6/14/2022 571.7 578.5 565.25 571.8 1222 6396500 BERGEPAINT 13.25 -0.28 -1.60
6/15/2022 576.8 578 567 576 775 6270000 BERGEPAINT 11.00 0.73 4.20
6/16/2022 581.6 582.4 565.9 570.45 995 6306300 BERGEPAINT 16.50 -0.96 -5.55
6/17/2022 565.05 567.25 550 561.15 1883 6208400 BERGEPAINT 20.45 -1.63 -9.30
6/20/2022 570.85 582.6 565.35 579.45 2228 6120400 BERGEPAINT 21.45 3.26 18.30
6/21/2022 582.05 589.75 579.05 585.85 1910 6149000 BERGEPAINT 10.70 1.10 6.40
6/22/2022 585.1 593.05 577.15 585.8 1461 6026900 BERGEPAINT 15.90 -0.01 -0.05
6/23/2022 591.7 600.75 587 595.4 2006 5965300 BERGEPAINT 14.95 1.64 9.60
6/24/2022 597.9 598.95 590 596.3 1419 5926800 BERGEPAINT 8.95 0.15 0.90
6/27/2022 601.95 602.7 593.45 600.4 1904 5789300 BERGEPAINT 9.25 0.69 4.10
6/28/2022 593.8 593.8 579 581.55 1650 5689200 BERGEPAINT 21.40 -3.14 -18.85
6/29/2022 574.65 581.1 567.65 569.65 1798 5591300 BERGEPAINT 13.90 -2.05 -11.90
6/30/2022 572.85 576 565.15 569.7 1166 5403200 BERGEPAINT 10.85 0.01 0.05
7/1/2022 574 585.4 564.1 583.65 1574 4940100 BERGEPAINT 21.30 2.45 13.95
7/4/2022 584.45 588.8 576.65 585.3 1324 5204100 BERGEPAINT 12.15 0.28 1.65
7/5/2022 588.15 590.5 574.5 576.65 979 5331700 BERGEPAINT 16.00 -1.48 -8.65
7/6/2022 584.95 598.9 584 594.25 2198 5435100 BERGEPAINT 22.25 3.05 17.60
7/7/2022 602 607.05 594 596 1546 5556100 BERGEPAINT 13.05 0.29 1.75
7/8/2022 586.65 593.1 580.6 587.7 1413 5580300 BERGEPAINT 15.40 -1.39 -8.30
7/11/2022 585.35 595.4 581.1 594 1166 5640800 BERGEPAINT 14.30 1.07 6.30
7/12/2022 599.7 599.7 580.7 582.1 1028 5588000 BERGEPAINT 19.00 -2.00 -11.90
7/13/2022 592 597 587.4 589.05 1357 5870700 BERGEPAINT 14.90 1.19 6.95
7/14/2022 589.9 590 577.75 581.9 866 6121500 BERGEPAINT 12.25 -1.21 -7.15
7/15/2022 582 583.4 568.95 576.05 1673 6490000 BERGEPAINT 14.45 -1.01 -5.85
7/18/2022 581.15 582.95 575.45 577.55 1169 6590100 BERGEPAINT 7.50 0.26 1.50
7/19/2022 571.75 582.8 571.25 581.45 971 6589000 BERGEPAINT 11.55 0.68 3.90
7/20/2022 584 586.6 577 579.2 905 6757300 BERGEPAINT 9.60 -0.39 -2.25
7/21/2022 581.3 595.95 579.6 594.55 1256 7114800 BERGEPAINT 16.75 2.65 15.35
7/22/2022 595.95 598 586.1 589.95 1558 7257800 BERGEPAINT 11.90 -0.77 -4.60
7/25/2022 592.35 597.45 585.4 594.65 2540 7416200 BERGEPAINT 12.05 0.80 4.70
7/26/2022 588.1 590.4 580.35 585.8 2759 7768200 BERGEPAINT 14.30 -1.49 -8.85
7/27/2022 586.25 598.9 581.45 597.2 2475 7718700 BERGEPAINT 17.45 1.95 11.40
7/28/2022 595.05 618.6 595.05 616.75 1264 7532800 BERGEPAINT 23.55 3.27 19.55
7/29/2022 622.4 625.15 617.55 623.8 1756 7274300 BERGEPAINT 8.40 1.14 7.05
5/27/2022 676.15 682.5 668.05 671.35 1309 5911750 BHARATFORG 14.45 0.36 2.40
5/30/2022 678.5 687 675.85 684.6 1449 6043250 BHARATFORG 15.65 1.97 13.25
5/31/2022 693.9 720.95 688.1 705.25 7177 6306250 BHARATFORG 36.35 3.02 20.65
6/1/2022 707 711.3 690.35 695.9 2668 6412000 BHARATFORG 20.95 -1.33 -9.35
6/2/2022 696.8 697.2 673.8 685.65 2342 6515500 BHARATFORG 23.40 -1.47 -10.25
6/3/2022 687.95 691 657.7 659.8 3167 6897500 BHARATFORG 33.30 -3.77 -25.85
6/6/2022 654.75 660.65 641.05 651.35 2206 7086750 BHARATFORG 19.60 -1.28 -8.45
6/7/2022 649.65 657 641 653.7 3805 6851250 BHARATFORG 16.00 0.36 2.35
6/8/2022 657.75 664.7 643.15 663.05 2673 6640750 BHARATFORG 21.55 1.43 9.35
6/9/2022 659.75 677.8 655.8 673.2 2658 6610750 BHARATFORG 22.00 1.53 10.15
6/10/2022 668 675.65 662.2 671.65 1596 6599500 BHARATFORG 13.45 -0.23 -1.55
6/13/2022 652.35 662 642 649.4 3924 7332000 BHARATFORG 29.65 -3.31 -22.25
6/14/2022 646.25 665.25 645.9 648.25 2054 7289750 BHARATFORG 19.35 -0.18 -1.15
6/15/2022 645.9 657 640 652.15 1417 7310500 BHARATFORG 17.00 0.60 3.90
6/16/2022 656.1 665 626.25 628.15 3021 7467500 BHARATFORG 38.75 -3.68 -24.00
6/17/2022 630.75 640.15 618.3 628.7 2552 7713750 BHARATFORG 21.85 0.09 0.55
6/20/2022 624.95 625 606.4 612.45 2353 8094000 BHARATFORG 22.30 -2.58 -16.25
6/21/2022 619 650.1 614.4 646.9 3921 7699750 BHARATFORG 37.65 5.62 34.45
6/22/2022 637.9 641.6 627.2 629.7 2304 8070500 BHARATFORG 19.70 -2.66 -17.20
6/23/2022 631 647.45 629.4 643.6 2634 8169250 BHARATFORG 18.05 2.21 13.90
6/24/2022 646.95 654.2 643.35 644.8 3852 8136500 BHARATFORG 10.85 0.19 1.20
6/27/2022 647.9 656 643.65 646.85 6269 8192500 BHARATFORG 12.35 0.32 2.05
6/28/2022 636.2 660.35 636.2 658.15 6161 7811000 BHARATFORG 24.15 1.75 11.30
6/29/2022 651.95 655 641.65 651.35 4147 7840500 BHARATFORG 16.50 -1.03 -6.80
6/30/2022 653.7 658 638 649.5 1844 7848500 BHARATFORG 20.00 -0.28 -1.85
7/1/2022 643.9 643.9 622.85 634.4 1475 7581000 BHARATFORG 26.65 -2.32 -15.10
7/4/2022 634.15 641.1 625 634.55 1126 7801000 BHARATFORG 16.10 0.02 0.15
7/5/2022 636.95 650.8 634.8 639.15 1731 7739000 BHARATFORG 16.25 0.72 4.60
7/6/2022 641 649.35 635.75 647.25 1167 7798000 BHARATFORG 13.60 1.27 8.10
7/7/2022 650.2 663.9 648.1 655.35 1653 7900000 BHARATFORG 16.65 1.25 8.10
7/8/2022 658.05 664.7 652.7 659.05 1426 8119000 BHARATFORG 12.00 0.56 3.70
7/11/2022 656.05 662.45 642.95 649.85 1945 8427000 BHARATFORG 19.50 -1.40 -9.20
7/12/2022 648.9 649 623.05 625.1 2257 9027000 BHARATFORG 26.80 -3.81 -24.75
7/13/2022 629.3 635.65 625.4 629.85 1427 9051000 BHARATFORG 10.55 0.76 4.75
7/14/2022 633.95 657 629.05 649.05 5778 8938000 BHARATFORG 27.95 3.05 19.20
7/15/2022 651 651.4 637.45 639.25 2677 8874000 BHARATFORG 13.95 -1.51 -9.80
7/18/2022 645 661.05 643.7 654.9 1924 8916000 BHARATFORG 21.80 2.45 15.65
7/19/2022 653.1 669.45 650.8 668.1 2342 8817000 BHARATFORG 18.65 2.02 13.20
7/20/2022 673.95 692.3 670.85 681 3860 8973000 BHARATFORG 24.20 1.93 12.90
7/21/2022 682 690.2 679.5 686.95 2207 9152000 BHARATFORG 10.70 0.87 5.95
7/22/2022 693 712.25 687.65 702.15 5460 9428000 BHARATFORG 25.30 2.21 15.20
7/25/2022 695.1 714.9 695.1 704.9 5222 8773000 BHARATFORG 19.80 0.39 2.75
7/26/2022 697.4 709.25 694.9 703.4 4618 8025000 BHARATFORG 14.35 -0.21 -1.50
7/27/2022 704 716.35 701 714.25 3617 7756000 BHARATFORG 15.35 1.54 10.85
7/28/2022 716.25 733.7 713.7 727.7 2467 7809000 BHARATFORG 20.00 1.88 13.45
7/29/2022 736.45 742.8 733 735.6 2188 6427000 BHARATFORG 15.10 1.09 7.90
5/27/2022 695.15 698.75 673 681.9 14311 57764750 BHARTIARTL 25.75 -1.59 -11.00
5/30/2022 691.3 705.8 681 701.15 15162 59876600 BHARTIARTL 24.80 2.82 19.25
5/31/2022 695.1 708.65 694 702.75 28832 58217900 BHARTIARTL 14.65 0.23 1.60
6/1/2022 705 707.65 691.2 695.75 6272 58023150 BHARTIARTL 16.45 -1.00 -7.00
6/2/2022 690.15 697.25 684.15 696.25 6507 57916750 BHARTIARTL 13.10 0.07 0.50
6/3/2022 697.45 702.35 688.2 689.3 7393 57912950 BHARTIARTL 14.15 -1.00 -6.95
6/6/2022 687.65 692.6 679.25 686.3 8373 58124800 BHARTIARTL 13.35 -0.44 -3.00
6/7/2022 683.35 689.9 676.3 688.4 9324 58062100 BHARTIARTL 13.60 0.31 2.10
6/8/2022 688.55 690.3 663.2 666.65 17878 59860450 BHARTIARTL 27.10 -3.16 -21.75
6/9/2022 663.15 681.5 658.2 679.35 9616 59666650 BHARTIARTL 23.30 1.91 12.70
6/10/2022 670.1 678.35 670.1 675.35 4511 59755000 BHARTIARTL 9.25 -0.59 -4.00
6/13/2022 665 672.85 659.65 671.8 6591 59651450 BHARTIARTL 15.70 -0.53 -3.55
6/14/2022 675.05 691.25 672 682.05 14591 58565600 BHARTIARTL 19.45 1.53 10.25
6/15/2022 681.85 686.4 675.65 682.5 6649 58347100 BHARTIARTL 10.75 0.07 0.45
6/16/2022 684 684 651.2 654.65 11193 57880650 BHARTIARTL 32.80 -4.08 -27.85
6/17/2022 655 663.5 639.5 645.55 12882 58526650 BHARTIARTL 24.00 -1.39 -9.10
6/20/2022 645.4 647.85 634.9 642.55 5867 58220750 BHARTIARTL 12.95 -0.46 -3.00
6/21/2022 645.2 657.95 641.65 654.4 6331 57727700 BHARTIARTL 16.30 1.84 11.85
6/22/2022 648.95 649.65 642.55 643.85 5055 57734350 BHARTIARTL 11.85 -1.61 -10.55
6/23/2022 649 664.5 647.55 661.35 6848 57672600 BHARTIARTL 20.65 2.72 17.50
6/24/2022 665.8 675.4 665.8 671.3 8092 56857500 BHARTIARTL 14.05 1.50 9.95
6/27/2022 676.45 685.65 671.25 684 21268 56656100 BHARTIARTL 14.40 1.89 12.70
6/28/2022 681.35 685 675.9 681.6 22727 55279550 BHARTIARTL 9.10 -0.35 -2.40
6/29/2022 679.45 688 675.7 686.6 18758 53085050 BHARTIARTL 12.30 0.73 5.00
6/30/2022 686.95 689.55 679.35 683.25 12599 51687600 BHARTIARTL 10.20 -0.49 -3.35
7/1/2022 684.15 686.95 666.45 674.5 8202 50772750 BHARTIARTL 20.50 -1.28 -8.75
7/4/2022 674.15 684.2 668.1 681.75 6340 50777500 BHARTIARTL 16.10 1.07 7.25
7/5/2022 680.55 689 680.55 683.7 5471 50278750 BHARTIARTL 8.45 0.29 1.95
7/6/2022 684.9 694 684.5 692.55 6479 49976650 BHARTIARTL 10.30 1.29 8.85
7/7/2022 690.45 695.6 687 689.25 4678 49154900 BHARTIARTL 8.60 -0.48 -3.30
7/8/2022 689.3 696.5 688.45 694.55 4190 49159650 BHARTIARTL 8.05 0.77 5.30
7/11/2022 688.65 688.65 660.65 662.4 23650 54622150 BHARTIARTL 33.90 -4.63 -32.15
7/12/2022 661.45 668 660.35 662.85 7773 54673450 BHARTIARTL 7.65 0.07 0.45
7/13/2022 669.2 671.05 643.4 645.75 12728 55514200 BHARTIARTL 27.65 -2.58 -17.10
7/14/2022 651 654.15 631.3 643.9 17995 56176350 BHARTIARTL 22.85 -0.29 -1.85
7/15/2022 651 658.25 645.05 652.4 9838 54819750 BHARTIARTL 14.35 1.32 8.50
7/18/2022 658.95 671.95 651.35 667.3 15932 56240950 BHARTIARTL 20.60 2.28 14.90
7/19/2022 679 679 664.85 673.55 14573 53431800 BHARTIARTL 14.15 0.94 6.25
7/20/2022 675.95 678.6 668.25 670.45 7733 52636650 BHARTIARTL 10.35 -0.46 -3.10
7/21/2022 672.9 678.8 671.55 677.85 5400 51623000 BHARTIARTL 8.35 1.10 7.40
7/22/2022 680 681.9 676.55 680.2 6268 51777850 BHARTIARTL 5.35 0.35 2.35
7/25/2022 680.15 686.8 678.15 679.95 15272 52649000 BHARTIARTL 8.65 -0.04 -0.25
7/26/2022 680.5 684.5 671 683.3 20179 51476700 BHARTIARTL 13.50 0.49 3.35
7/27/2022 680 681.7 669.2 675.75 17125 50749000 BHARTIARTL 14.10 -1.10 -7.55
7/28/2022 677.2 678 665.05 667.5 15224 51561250 BHARTIARTL 12.95 -1.22 -8.25
7/29/2022 670.65 681.5 669.8 679.2 9181 52345000 BHARTIARTL 14.00 1.75 11.70
5/27/2022 50.5 51.6 50.2 51.25 2067 94237500 BHEL 1.55 2.40 1.20
5/30/2022 51.7 52.25 51.4 51.8 2131 96904500 BHEL 1.00 1.07 0.55
5/31/2022 51.4 52.3 51.25 51.45 1568 97986000 BHEL 1.05 -0.68 -0.35
6/1/2022 51.65 52.55 51.35 51.85 2051 99382500 BHEL 1.20 0.78 0.40
6/2/2022 51.65 52.55 51.55 52.35 1403 99477000 BHEL 1.00 0.96 0.50
6/3/2022 52.7 52.85 50.55 50.75 2106 100558500 BHEL 2.30 -3.06 -1.60
6/6/2022 50.5 51.35 49.9 51.25 1420 99792000 BHEL 1.45 0.99 0.50
6/7/2022 51.05 51.6 50.1 50.6 1343 100180500 BHEL 1.50 -1.27 -0.65
6/8/2022 50.75 51.5 50.2 50.7 1342 99655500 BHEL 1.30 0.20 0.10
6/9/2022 50.2 51 50 50.85 1045 100590000 BHEL 1.00 0.30 0.15
6/10/2022 50.35 50.55 49.5 49.85 1257 101955000 BHEL 1.35 -1.97 -1.00
6/13/2022 49.25 49.25 47.2 47.5 2134 103761000 BHEL 2.65 -4.71 -2.35
6/14/2022 47.4 48.65 47.05 47.6 2004 104328000 BHEL 1.60 0.21 0.10
6/15/2022 48 48.15 47.3 47.65 1179 104569500 BHEL 0.85 0.11 0.05
6/16/2022 48 48.25 45.35 45.6 2309 103792500 BHEL 2.90 -4.30 -2.05
6/17/2022 45.55 45.95 44.6 45 2324 103089000 BHEL 1.35 -1.32 -0.60
6/20/2022 45.15 45.2 41.35 42.2 3943 104485500 BHEL 3.85 -6.22 -2.80
6/21/2022 43.3 45.05 42.6 44.85 2556 103152000 BHEL 2.85 6.28 2.65
6/22/2022 43.9 44.65 43.3 43.55 2082 104380500 BHEL 1.55 -2.90 -1.30
6/23/2022 43.65 44.75 43.4 44.25 1918 106218000 BHEL 1.35 1.61 0.70
6/24/2022 44.65 45.8 44.45 45.65 2136 110617500 BHEL 1.55 3.16 1.40
6/27/2022 46.3 46.7 45.85 46.05 3241 113988000 BHEL 1.05 0.88 0.40
6/28/2022 45.85 46.5 45.45 46.35 4462 111688500 BHEL 1.05 0.65 0.30
6/29/2022 45.95 46.35 45.6 46 2632 116025000 BHEL 0.75 -0.76 -0.35
6/30/2022 46.15 46.6 44.55 44.8 5321 98668500 BHEL 2.05 -2.61 -1.20
7/1/2022 44.95 46 44.55 45.85 1682 93324000 BHEL 1.45 2.34 1.05
7/4/2022 45.7 46.2 45.25 45.85 1053 93859500 BHEL 0.95 0.00 0.00
7/5/2022 46.15 46.55 45 45.25 1677 94762500 BHEL 1.55 -1.31 -0.60
7/6/2022 45.25 46.25 44.4 46.15 1513 94279500 BHEL 1.85 1.99 0.90
7/7/2022 46.5 47.3 46.3 47.2 1670 94542000 BHEL 1.15 2.28 1.05
7/8/2022 47.35 47.5 46.65 47.2 1305 96799500 BHEL 0.85 0.00 0.00
7/11/2022 47.05 48.35 46.85 48.2 2068 98889000 BHEL 1.50 2.12 1.00
7/12/2022 47.8 49.8 47.65 48.6 3670 101923500 BHEL 2.15 0.83 0.40
7/13/2022 48.85 48.95 48.05 48.5 1464 101398500 BHEL 0.90 -0.21 -0.10
7/14/2022 48.65 49.65 48.3 49.4 2601 106270500 BHEL 1.35 1.86 0.90
7/15/2022 49.5 49.85 48.8 49.7 1715 104916000 BHEL 1.05 0.61 0.30
7/18/2022 50.15 50.9 49.95 50.75 2257 107656500 BHEL 1.20 2.11 1.05
7/19/2022 50.65 51.8 50.6 51.35 2224 111132000 BHEL 1.20 1.18 0.60
7/20/2022 51.8 51.8 50.65 50.95 1609 113190000 BHEL 1.15 -0.78 -0.40
7/21/2022 50.95 54 50.8 53.55 4550 118797000 BHEL 3.20 5.10 2.60
7/22/2022 53.7 54 52.25 53.15 2862 121810500 BHEL 1.75 -0.75 -0.40
7/25/2022 52.8 54 52.8 53.8 5267 121810500 BHEL 1.20 1.22 0.65
7/26/2022 53.8 53.95 51.6 51.95 4509 115153500 BHEL 2.35 -3.44 -1.85
7/27/2022 52.25 53.15 52 52.7 2652 114093000 BHEL 1.20 1.44 0.75
7/28/2022 52.5 53.55 52.25 53.1 3501 101619000 BHEL 1.30 0.76 0.40
7/29/2022 53.8 55 53.8 54.2 2350 96988500 BHEL 1.90 2.07 1.10
5/27/2022 329.5 333.5 327.45 333 995 11762200 BIOCON 7.30 2.08 6.80
5/30/2022 335.85 340.3 332.1 334.45 1416 12098000 BIOCON 8.20 0.44 1.45
5/31/2022 333.2 339.25 333 335 1605 12440700 BIOCON 6.25 0.16 0.55
6/1/2022 333.1 335.4 326.3 327.8 1540 13057100 BIOCON 9.10 -2.15 -7.20
6/2/2022 327.45 328.8 320.35 323.5 1856 13972500 BIOCON 8.45 -1.31 -4.30
6/3/2022 325.5 326.7 319.7 320.8 1338 14308300 BIOCON 7.00 -0.83 -2.70
6/6/2022 319.55 320.6 313.15 319.1 2128 14529100 BIOCON 7.65 -0.53 -1.70
6/7/2022 317.5 320.35 315 317.25 1648 14547500 BIOCON 5.35 -0.58 -1.85
6/8/2022 317.55 320.95 312.5 320.4 1724 14448600 BIOCON 8.45 0.99 3.15
6/9/2022 322.7 339.4 321.6 337.3 4606 14363500 BIOCON 19.00 5.27 16.90
6/10/2022 330.75 343.95 328.75 338.75 2573 14105900 BIOCON 15.20 0.43 1.45
6/13/2022 336.05 339.3 327.85 330.95 1684 14053000 BIOCON 11.45 -2.30 -7.80
6/14/2022 329.05 333.7 325.55 326.75 980 14066800 BIOCON 8.15 -1.27 -4.20
6/15/2022 330.1 331.9 323.1 325.65 1367 14308300 BIOCON 8.80 -0.34 -1.10
6/16/2022 330.1 330.1 318.1 321 1157 14329000 BIOCON 12.00 -1.43 -4.65
6/17/2022 319.65 319.65 311.65 314.25 1279 14598100 BIOCON 9.35 -2.10 -6.75
6/20/2022 314.7 317.35 308.85 315.75 1755 14927000 BIOCON 8.50 0.48 1.50
6/21/2022 311.3 326.9 311.3 324.9 1811 14924700 BIOCON 15.60 2.90 9.15
6/22/2022 318.9 324 311.65 313.65 2453 15028200 BIOCON 13.25 -3.46 -11.25
6/23/2022 313.55 327.9 313.3 325.9 1582 15207600 BIOCON 14.60 3.91 12.25
6/24/2022 326 339.1 326 326.75 3233 15718200 BIOCON 13.20 0.26 0.85
6/27/2022 329.35 332.05 319.75 320.35 2508 16132200 BIOCON 12.30 -1.96 -6.40
6/28/2022 317.3 319.55 313.9 316.35 2796 16267900 BIOCON 6.45 -1.25 -4.00
6/29/2022 312.6 315.1 307.5 309.55 3103 15883800 BIOCON 8.85 -2.15 -6.80
6/30/2022 309.6 312.35 306.95 308.7 2249 14662500 BIOCON 5.40 -0.27 -0.85
7/1/2022 308.1 312.9 305.1 312.3 1470 14119700 BIOCON 7.80 1.17 3.60
7/4/2022 312.8 314.2 309.35 312.65 965 14345100 BIOCON 4.85 0.11 0.35
7/5/2022 312.65 317.35 311.9 313.65 1312 14381900 BIOCON 5.45 0.32 1.00
7/6/2022 314.95 321.6 314.15 321.15 1458 14303700 BIOCON 7.95 2.39 7.50
7/7/2022 322.95 324 319.25 322.65 703 14287600 BIOCON 4.75 0.47 1.50
7/8/2022 322.1 325.75 320.25 323.75 721 14280700 BIOCON 5.50 0.34 1.10
7/11/2022 319.75 331.15 319.75 329.75 1104 13823000 BIOCON 11.40 1.85 6.00
7/12/2022 327.5 332.15 324.55 325.2 982 14004700 BIOCON 7.60 -1.38 -4.55
7/13/2022 325.9 332.55 324.5 330.2 1132 14133500 BIOCON 8.05 1.54 5.00
7/14/2022 332 336.45 328.8 332.4 1730 14103600 BIOCON 7.65 0.67 2.20
7/15/2022 333.35 335.3 331.25 333.4 802 13921900 BIOCON 4.05 0.30 1.00
7/18/2022 334.4 335.3 329.35 333.05 580 14011600 BIOCON 5.95 -0.10 -0.35
7/19/2022 333.6 341.8 328.05 329.45 2866 14743000 BIOCON 13.75 -1.08 -3.60
7/20/2022 330.3 330.3 325.15 326.65 1371 14989100 BIOCON 5.15 -0.85 -2.80
7/21/2022 329.55 334.4 325.1 331 1994 14818900 BIOCON 9.30 1.33 4.35
7/22/2022 330.1 331.55 326.05 327.05 2509 14517600 BIOCON 5.50 -1.19 -3.95
7/25/2022 327.45 327.9 320.25 323.45 2426 14425600 BIOCON 7.65 -1.10 -3.60
7/26/2022 322.7 324.35 316.3 318.4 2291 14358900 BIOCON 8.05 -1.56 -5.05
7/27/2022 318.2 324.9 316.7 323.9 1969 14423300 BIOCON 8.20 1.73 5.50
7/28/2022 314.8 316 304.85 306.9 3128 17965300 BIOCON 19.05 -5.25 -17.00
7/29/2022 314.9 324 307 309.35 3086 17353500 BIOCON 17.10 0.80 2.45
5/27/2022 14084.85 14347.2 14015 14191.95 583 104050 BOSCHLTD 493.15 2.44 337.90
5/30/2022 14283.95 14575 14284 14492.95 494 105700 BOSCHLTD 383.05 2.12 301.00
5/31/2022 14464.95 14725 14465 14604.4 641 102350 BOSCHLTD 260.05 0.77 111.45
6/1/2022 14609.1 14809.3 14480 14594.75 493 98950 BOSCHLTD 329.25 -0.07 -9.65
6/2/2022 14642.1 14865 14566 14785.8 416 99950 BOSCHLTD 298.75 1.31 191.05
6/3/2022 14862.95 14899.95 14372 14402.7 632 101500 BOSCHLTD 528.10 -2.59 -383.10
6/6/2022 14383 14456.1 14213 14383.15 243 103100 BOSCHLTD 242.75 -0.14 -19.55
6/7/2022 14302 14353.55 14025 14132.3 446 102250 BOSCHLTD 358.45 -1.74 -250.85
6/8/2022 14155.8 14275 13977 14150.35 456 104400 BOSCHLTD 298.30 0.13 18.05
6/9/2022 14100 14396 14060 14365.05 441 103600 BOSCHLTD 336.00 1.52 214.70
6/10/2022 14239.95 14386.55 14177 14262.9 291 103900 BOSCHLTD 209.65 -0.71 -102.15
6/13/2022 14082.25 14155.05 13800 13898.6 450 105350 BOSCHLTD 462.95 -2.55 -364.30
6/14/2022 13980 14097.4 13760 13831.6 319 103650 BOSCHLTD 337.60 -0.48 -67.00
6/15/2022 13889.9 13977.95 13816 13911.9 451 102950 BOSCHLTD 161.70 0.58 80.30
6/16/2022 14060 14080.3 13508 13568.2 709 102350 BOSCHLTD 572.25 -2.47 -343.70
6/17/2022 13630 13686.15 13310 13377.1 557 104550 BOSCHLTD 376.15 -1.41 -191.10
6/20/2022 13400 13445.05 13169 13300.65 470 104400 BOSCHLTD 276.50 -0.57 -76.45
6/21/2022 13400 13766.35 13371 13696.65 475 102950 BOSCHLTD 465.70 2.98 396.00
6/22/2022 13551.9 13745.2 13431 13470.4 466 105300 BOSCHLTD 314.00 -1.65 -226.25
6/23/2022 13470.45 13889.9 13470 13825.2 1218 117050 BOSCHLTD 419.50 2.63 354.80
6/24/2022 13889.9 14329.95 13875 14257.25 938 124850 BOSCHLTD 504.75 3.13 432.05
6/27/2022 14443.95 14645.75 14320 14570.4 1239 107150 BOSCHLTD 388.50 2.20 313.15
6/28/2022 14549.8 14748.75 14485 14699.4 868 103500 BOSCHLTD 264.05 0.89 129.00
6/29/2022 14546.65 15556 14547 15473.85 1275 98200 BOSCHLTD 1009.35 5.27 774.45
6/30/2022 15450.25 15682.75 15164 15257.6 771 87200 BOSCHLTD 518.50 -1.40 -216.25
7/1/2022 15116.85 15547.8 15072 15464.1 1286 90500 BOSCHLTD 476.05 1.35 206.50
7/4/2022 15524.85 15830 15438 15750.45 953 93500 BOSCHLTD 391.85 1.85 286.35
7/5/2022 15629.15 15796.65 15380 15419.55 730 88950 BOSCHLTD 416.60 -2.10 -330.90
7/6/2022 15461.95 15994.75 15410 15944 1379 95000 BOSCHLTD 584.75 3.40 524.45
7/7/2022 16084.8 16084.85 15817 15981.15 807 96250 BOSCHLTD 267.85 0.23 37.15
 7/8/2022 16299.75 16299.75 15854 16004.3 485 96400 BOSCHLTD 445.40 0.14 23.15
7/11/2022 15859.2 16399 15844 16356.1 1166 104300 BOSCHLTD 554.95 2.20 351.80
7/12/2022 16331 16400 16237 16343.05 405 106300 BOSCHLTD 163.35 -0.08 -13.05
7/13/2022 16424.95 16445 16160 16222.1 622 102750 BOSCHLTD 285.05 -0.74 -120.95
7/14/2022 16222.15 16448.95 15925 16060.15 753 101850 BOSCHLTD 523.90 -1.00 -161.95
7/15/2022 16100.05 16520 16070 16458.85 849 107750 BOSCHLTD 459.85 2.48 398.70
7/18/2022 16588.45 16588.45 16355 16438.35 631 108700 BOSCHLTD 233.25 -0.12 -20.50
7/19/2022 16486.2 16538.9 16301 16485.15 709 112050 BOSCHLTD 237.85 0.28 46.80
7/20/2022 16574.85 16639 16339 16410.25 629 108350 BOSCHLTD 300.25 -0.45 -74.90
7/21/2022 16370.05 16469.95 16229 16401.5 546 113400 BOSCHLTD 241.30 -0.05 -8.75
7/22/2022 16448.3 17134.8 16354 16817.3 2427 111850 BOSCHLTD 780.85 2.54 415.80
7/25/2022 16849.95 16986.4 16490 16534.8 1301 122900 BOSCHLTD 496.40 -1.68 -282.50
7/26/2022 16658.7 16700 16380 16426.55 1284 118550 BOSCHLTD 320.00 -0.65 -108.25
7/27/2022 16426.5 16640.05 16252 16494.35 1002 124200 BOSCHLTD 388.15 0.41 67.80
7/28/2022 16692.45 17030.3 16409 16579.8 1024 121950 BOSCHLTD 621.05 0.52 85.45
7/29/2022 16691.05 17348.75 16691 17227 2941 126300 BOSCHLTD 768.95 3.90 647.20
5/27/2022 325 329.4 319.35 321.95 2797 17688600 BPCL 10.05 -0.54 -1.75
5/30/2022 324.15 331.85 322.3 329.95 2249 18111600 BPCL 9.90 2.48 8.00
5/31/2022 329.05 330.95 326.1 327.4 3105 17206200 BPCL 4.85 -0.77 -2.55
6/1/2022 327.85 332.35 324.8 326.55 3318 17564400 BPCL 7.55 -0.26 -0.85
6/2/2022 326.95 335.15 322.8 330.45 4444 17200800 BPCL 12.35 1.19 3.90
6/3/2022 331.7 332.9 328.45 329.6 2382 17317800 BPCL 4.45 -0.26 -0.85
6/6/2022 328.55 328.6 318.7 320.8 2698 17942400 BPCL 10.90 -2.67 -8.80
6/7/2022 318.3 323.8 318 321.4 2275 18115200 BPCL 5.80 0.19 0.60
6/8/2022 322 325.95 319.95 324.3 1296 17721000 BPCL 6.00 0.90 2.90
6/9/2022 322.15 335.9 320.65 334.2 4859 16853400 BPCL 15.25 3.05 9.90
6/10/2022 331.55 332.4 327.5 331.3 1722 16464600 BPCL 6.70 -0.87 -2.90
6/13/2022 326.5 327.8 317.25 318.4 2606 16239600 BPCL 14.05 -3.89 -12.90
6/14/2022 320 321.35 311.5 314.25 2872 16142400 BPCL 9.85 -1.30 -4.15
6/15/2022 314.9 317.3 308.3 314.45 2237 15969600 BPCL 9.00 0.06 0.20
6/16/2022 315.55 319.7 310.15 311.25 2155 15753600 BPCL 9.55 -1.02 -3.20
6/17/2022 308.3 312 300.4 301.6 3037 16165800 BPCL 11.60 -3.10 -9.65
6/20/2022 302.7 303.2 293.55 295.8 2658 16740000 BPCL 9.65 -1.92 -5.80
6/21/2022 297.1 303.45 294.25 302.05 1655 16651800 BPCL 9.20 2.11 6.25
6/22/2022 301.95 307 297.45 305.75 2956 16999200 BPCL 9.55 1.22 3.70
6/23/2022 308.75 310.3 303.4 307.85 2352 16581600 BPCL 6.90 0.69 2.10
6/24/2022 308.9 310.15 305.4 308.1 2229 17206200 BPCL 4.75 0.08 0.25
6/27/2022 310.25 316.2 308.6 315.6 3576 16275600 BPCL 8.10 2.43 7.50
6/28/2022 312.25 318.95 312 318.2 2953 16164000 BPCL 6.95 0.82 2.60
6/29/2022 312.7 319.4 312.7 316.25 3496 14929200 BPCL 6.70 -0.61 -1.95
6/30/2022 316.6 317.5 307.65 308.85 3148 15235200 BPCL 9.85 -2.34 -7.40
7/1/2022 308.7 318.65 306.55 318.15 2934 12540600 BPCL 12.10 3.01 9.30
7/4/2022 315 318.9 312.9 317.45 1696 12601800 BPCL 6.00 -0.22 -0.70
7/5/2022 317.45 322.4 313.1 314.05 1826 12909600 BPCL 9.30 -1.07 -3.40
7/6/2022 316.9 321.75 315.95 321.2 2774 13282200 BPCL 7.70 2.28 7.15
 7/7/2022 323.75 329.55 322.85 328.8 1902 13287600 BPCL 8.35 2.37 7.60
7/8/2022 329.05 330.6 325.05 326.3 1150 13384800 BPCL 5.55 -0.76 -2.50
7/11/2022 325.25 326.4 316.7 317.1 2311 14362200 BPCL 9.70 -2.82 -9.20
7/12/2022 315.95 316.05 309.15 309.6 1889 15150600 BPCL 7.95 -2.37 -7.50
7/13/2022 313.25 316.3 310.6 311.75 1632 15323400 BPCL 6.70 0.69 2.15
7/14/2022 312.4 313.5 305.45 307.3 2448 16819200 BPCL 8.05 -1.43 -4.45
7/15/2022 308.3 313.45 306.45 312.5 1979 16232400 BPCL 7.00 1.69 5.20
7/18/2022 314.5 316.65 311 316.2 1670 16056000 BPCL 5.65 1.18 3.70
7/19/2022 314.95 318.75 313.45 317.45 2009 16569000 BPCL 5.30 0.40 1.25
7/20/2022 322.25 322.25 315.85 317.35 1838 17294400 BPCL 6.40 -0.03 -0.10
7/21/2022 317.8 324 316.25 323.05 1791 17530200 BPCL 7.75 1.80 5.70
7/22/2022 324.7 325 318.8 320.55 1540 17951400 BPCL 6.20 -0.77 -2.50
7/25/2022 321.05 321.4 315.75 317.75 2271 18315000 BPCL 5.65 -0.87 -2.80
7/26/2022 317.05 318.8 314.55 318.2 2764 18801000 BPCL 4.25 0.14 0.45
7/27/2022 317.5 325.15 317.5 324.65 3331 17506800 BPCL 7.65 2.03 6.45
7/28/2022 324.4 329.25 324.4 326.15 2160 17386200 BPCL 4.85 0.46 1.50
7/29/2022 323.5 327.6 320.15 326.65 1983 13921200 BPCL 7.45 0.15 0.50
5/27/2022 3511.05 3540.15 3467.9 3510.6 1235 1754000 BRITANNIA 72.30 -0.77 -27.20
5/30/2022 3520.05 3573.05 3497 3532.45 1681 1769600 BRITANNIA 76.05 0.62 21.85
5/31/2022 3523.05 3634.9 3507 3597.35 2774 1794800 BRITANNIA 127.90 1.84 64.90
6/1/2022 3610.05 3619.05 3480.9 3499.4 2198 1762200 BRITANNIA 138.15 -2.72 -97.95
6/2/2022 3507.85 3531.05 3455.1 3521.55 1219 1745000 BRITANNIA 76.00 0.63 22.15
6/3/2022 3400.2 3551.25 3400.2 3482.95 1345 1755000 BRITANNIA 151.10 -1.10 -38.60
6/6/2022 3460.6 3515.15 3410.8 3450.4 1036 1743200 BRITANNIA 104.35 -0.93 -32.55
6/7/2022 3447 3447 3302.4 3334.7 2785 1782600 BRITANNIA 148.05 -3.35 -115.70
6/8/2022 3334 3349.4 3265.2 3319.15 2212 1756600 BRITANNIA 84.20 -0.47 -15.55
6/9/2022 3375.85 3375.85 3265 3304.15 1781 1759800 BRITANNIA 110.85 -0.45 -15.00
6/10/2022 3265.15 3321.85 3256.1 3310.5 1762 1744200 BRITANNIA 65.80 0.19 6.35
6/13/2022 3258.5 3324.5 3258.5 3311.85 2076 1738800 BRITANNIA 66.05 0.04 1.35
6/14/2022 3306.8 3344.45 3289.6 3331.95 2043 1722600 BRITANNIA 54.85 0.61 20.10
6/15/2022 3356.6 3356.6 3306.7 3334.6 2027 1712200 BRITANNIA 49.90 0.08 2.65
6/16/2022 3332.3 3381.15 3326.5 3339.85 3040 1722400 BRITANNIA 54.70 0.16 5.25
6/17/2022 3333.65 3344.4 3254.7 3284 3515 1719800 BRITANNIA 89.75 -1.67 -55.85
6/20/2022 3285.5 3407.45 3270.6 3387.15 3553 1791400 BRITANNIA 136.90 3.14 103.15
6/21/2022 3380.5 3473.05 3376.5 3434.25 2104 1755600 BRITANNIA 96.60 1.39 47.10
6/22/2022 3445.05 3459.2 3390.9 3412.65 1495 1764200 BRITANNIA 68.30 -0.63 -21.60
6/23/2022 3420.1 3453 3397.8 3421.4 1947 1851000 BRITANNIA 55.20 0.26 8.75
6/24/2022 3435.05 3510 3435.1 3480.1 2142 1920200 BRITANNIA 88.60 1.72 58.70
6/27/2022 3539.85 3539.85 3450.1 3463.65 7761 1948000 BRITANNIA 89.80 -0.47 -16.45
6/28/2022 3475.8 3475.8 3391.3 3440.55 2170 1890200 BRITANNIA 84.50 -0.67 -23.10
6/29/2022 3338.95 3454.2 3330.1 3411.6 2422 1893200 BRITANNIA 124.10 -0.84 -28.95
6/30/2022 3429.4 3486.95 3406.1 3469.05 2031 1972000 BRITANNIA 80.85 1.68 57.45
7/1/2022 3441.5 3598.35 3436.9 3588.15 2572 1900400 BRITANNIA 161.45 3.43 119.10
7/4/2022 3591.95 3719.45 3581.1 3703.9 4606 2014000 BRITANNIA 138.40 3.23 115.75
7/5/2022 3708.05 3708.05 3640.2 3657.3 3866 1892000 BRITANNIA 67.90 -1.26 -46.60
 7/6/2022 3653.85 3841.05 3653.9 3831.5 4883 1905000 BRITANNIA 187.20 4.76 174.20
7/7/2022 3831 3881 3809.1 3825.65 3085 1898400 BRITANNIA 71.95 -0.15 -5.85
7/8/2022 3820.85 3856 3807.6 3833.1 1649 1911000 BRITANNIA 48.40 0.19 7.45
7/11/2022 3830.45 3840.5 3790.7 3809.05 1502 1891600 BRITANNIA 49.85 -0.63 -24.05
7/12/2022 3799.95 3799.95 3727 3734.7 2093 1869200 BRITANNIA 82.10 -1.95 -74.35
7/13/2022 3757.3 3772 3725.6 3739.4 1212 1835200 BRITANNIA 46.40 0.13 4.70
7/14/2022 3757.85 3797.3 3720.6 3777.15 2393 1781600 BRITANNIA 76.75 1.01 37.75
7/15/2022 3830 3865 3787 3854.25 3770 1839200 BRITANNIA 87.85 2.04 77.10
7/18/2022 3871.95 3889.55 3773.1 3789.5 1987 1852000 BRITANNIA 116.50 -1.68 -64.75
7/19/2022 3758.95 3806.05 3753.8 3801.5 1409 1828000 BRITANNIA 52.30 0.32 12.00
7/20/2022 3798.35 3863.95 3798.4 3829.6 1858 1824600 BRITANNIA 65.60 0.74 28.10
7/21/2022 3837.4 3860.65 3821.4 3853.8 1208 1844000 BRITANNIA 39.25 0.63 24.20
7/22/2022 3854.95 3933.1 3854.9 3880.75 3754 1940400 BRITANNIA 79.30 0.70 26.95
7/25/2022 3879.95 3915.4 3851.2 3891.35 3355 1915600 BRITANNIA 64.25 0.27 10.60
7/26/2022 3870.05 3870.05 3807 3817.05 3331 1903200 BRITANNIA 84.35 -1.91 -74.30
7/27/2022 3800.2 3865.95 3792.3 3860.4 2581 1893800 BRITANNIA 73.70 1.14 43.35
7/28/2022 3855.4 3885.4 3837.9 3872.7 2519 1778200 BRITANNIA 47.55 0.32 12.30
7/29/2022 3895.95 3959.65 3896 3920.45 1933 1528000 BRITANNIA 86.95 1.23 47.75
5/27/2022 358.75 369.5 356.3 363.85 1567 3216200 BSOFT 16.25 3.00 10.60
5/30/2022 368 377.95 368 374.45 1339 3196700 BSOFT 14.10 2.91 10.60
5/31/2022 375.05 378.4 369.95 371.35 973 3273400 BSOFT 8.45 -0.83 -3.10
6/1/2022 373.65 379.45 363.65 369.2 1056 3221400 BSOFT 15.80 -0.58 -2.15
6/2/2022 365.8 376.45 365.8 373.65 921 3429400 BSOFT 10.65 1.21 4.45
6/3/2022 378.4 391.55 378.05 381.2 3579 3649100 BSOFT 17.90 2.02 7.55
6/6/2022 379.95 379.95 367.4 370.55 1370 3692000 BSOFT 13.80 -2.79 -10.65
6/7/2022 365.65 369.6 360.6 362.25 893 3796000 BSOFT 9.95 -2.24 -8.30
6/8/2022 365 370.9 362.25 365.5 1009 3799900 BSOFT 8.65 0.90 3.25
6/9/2022 363.05 371 362.8 369.6 581 3819400 BSOFT 8.20 1.12 4.10
6/10/2022 360.3 366.4 355.5 356.65 890 3902600 BSOFT 14.10 -3.50 -12.95
6/13/2022 345.2 347.45 333.4 336.3 1608 3617900 BSOFT 23.25 -5.71 -20.35
6/14/2022 334.6 353.25 334.6 348.25 1376 3445000 BSOFT 18.65 3.55 11.95
6/15/2022 356.75 356.75 348 351.8 1108 3430700 BSOFT 8.75 1.02 3.55
6/16/2022 356.95 364.25 340.85 342.95 1658 3330600 BSOFT 23.40 -2.52 -8.85
6/17/2022 339.7 347.2 330.1 331.7 1706 3617900 BSOFT 17.10 -3.28 -11.25
6/20/2022 333.9 335.4 316 321.85 1708 3455400 BSOFT 19.40 -2.97 -9.85
6/21/2022 328.75 338 323.45 336.6 1508 3569800 BSOFT 16.15 4.58 14.75
6/22/2022 332.5 344.45 330.9 342.3 1988 3322800 BSOFT 13.55 1.69 5.70
6/23/2022 347.35 354.75 341.65 353.3 1726 3237000 BSOFT 13.10 3.21 11.00
6/24/2022 356.8 361.3 350.95 357.4 1730 3378700 BSOFT 10.35 1.16 4.10
6/27/2022 361.1 374.5 360.3 371.25 2632 3487900 BSOFT 17.10 3.88 13.85
6/28/2022 371 374.4 362.85 370.55 1476 3445000 BSOFT 11.55 -0.19 -0.70
6/29/2022 356.4 376.7 356.35 371.55 1664 3533400 BSOFT 20.35 0.27 1.00
6/30/2022 372.9 374.05 351.4 355.2 1196 3391700 BSOFT 22.65 -4.40 -16.35
7/1/2022 349.95 352.35 338.2 345.7 1265 2940600 BSOFT 17.00 -2.67 -9.50
7/4/2022 352.05 352.05 335.25 337.7 1383 3402100 BSOFT 16.80 -2.31 -8.00
 7/5/2022 340.75 342.6 333.05 334.5 1209 3311100 BSOFT 9.55 -0.95 -3.20
7/6/2022 335 338.5 329.8 333.2 1161 3546400 BSOFT 8.70 -0.39 -1.30
7/7/2022 335.95 337 331.55 334 1197 4020900 BSOFT 5.45 0.24 0.80
7/8/2022 336.95 340.85 334.85 337.1 1186 4239300 BSOFT 6.85 0.93 3.10
7/11/2022 333.05 334.4 319.85 329.45 1903 4134000 BSOFT 17.25 -2.27 -7.65
7/12/2022 328.45 335.45 325.75 328.2 1358 4418700 BSOFT 9.70 -0.38 -1.25
7/13/2022 330.05 336.65 327.05 335.55 2019 4444700 BSOFT 9.60 2.24 7.35
7/14/2022 332.6 341.75 311 315.85 4510 4968600 BSOFT 30.75 -5.87 -19.70
7/15/2022 318.95 319.3 306.9 310.7 3727 5421000 BSOFT 12.40 -1.63 -5.15
7/18/2022 312.9 322.25 312.25 319.4 2488 5374200 BSOFT 11.55 2.80 8.70
7/19/2022 319.2 328.45 316.7 327.65 2341 5271500 BSOFT 11.75 2.58 8.25
7/20/2022 333 336.75 329.3 335.05 2165 5002400 BSOFT 9.10 2.26 7.40
7/21/2022 336.75 341.2 333.55 338.65 2140 5285800 BSOFT 7.65 1.07 3.60
7/22/2022 339.7 343.8 331.1 334 1642 5341700 BSOFT 12.70 -1.37 -4.65
7/25/2022 330.9 336.5 330.2 333.7 1177 5259800 BSOFT 6.30 -0.09 -0.30
7/26/2022 332.45 333.5 318 319.6 2610 4941300 BSOFT 15.70 -4.23 -14.10
7/27/2022 315.15 329 315.15 327.2 2114 4659200 BSOFT 13.85 2.38 7.60
7/28/2022 329.7 332.1 326.15 329.7 1785 4894500 BSOFT 5.95 0.76 2.50
7/29/2022 334.65 342.85 334.1 338.25 1915 4799600 BSOFT 13.15 2.59 8.55
5/27/2022 192.6 196.15 189.6 192 5958 48024900 CANBK 6.55 -1.89 -3.70
5/30/2022 199.65 203 194.3 202.6 6859 48176100 CANBK 11.00 5.52 10.60
5/31/2022 200.8 204.65 197.95 199.1 5846 49129200 CANBK 6.70 -1.73 -3.50
6/1/2022 198.75 204.55 198.75 203.05 5597 50733000 CANBK 5.80 1.98 3.95
6/2/2022 203.65 207.9 202.35 207.25 8143 49185900 CANBK 5.55 2.07 4.20
6/3/2022 209.25 209.75 204.1 204.9 4474 48265200 CANBK 5.65 -1.13 -2.35
6/6/2022 204.35 205.9 200.2 204.75 4924 48880800 CANBK 5.70 -0.07 -0.15
6/7/2022 202.6 207.15 201.8 203.45 3729 49666500 CANBK 5.35 -0.63 -1.30
6/8/2022 204.5 208.2 201.8 205.35 5569 49504500 CANBK 6.40 0.93 1.90
6/9/2022 204 205.3 198.3 201.75 5526 49480200 CANBK 7.05 -1.75 -3.60
6/10/2022 200 203.15 198.05 201.95 3341 49161600 CANBK 5.10 0.10 0.20
6/13/2022 195.95 197.5 188.65 191 5038 48735000 CANBK 13.30 -5.42 -10.95
6/14/2022 191.3 195 189.15 190.8 3610 48675600 CANBK 5.85 -0.10 -0.20
6/15/2022 192.15 193.15 188.2 188.6 4402 47628000 CANBK 4.95 -1.15 -2.20
6/16/2022 190.8 192.6 180.3 181.15 5650 47509200 CANBK 12.30 -3.95 -7.45
6/17/2022 180.05 184.4 178.6 181.05 4662 47349900 CANBK 5.80 -0.06 -0.10
6/20/2022 181.95 183.05 171.8 174.9 5700 47479500 CANBK 11.25 -3.40 -6.15
6/21/2022 176.95 183.95 176.15 182.9 5202 46118700 CANBK 9.05 4.57 8.00
6/22/2022 177.2 183.4 177.2 180.65 3770 46461600 CANBK 6.20 -1.23 -2.25
6/23/2022 180 184.85 178.7 181.95 5342 48367800 CANBK 6.15 0.72 1.30
6/24/2022 183.95 186.55 183.5 185.8 4409 48972600 CANBK 4.60 2.12 3.85
6/27/2022 189 190.2 187.1 187.45 6078 47466000 CANBK 4.40 0.89 1.65
6/28/2022 186.6 189.05 186.5 188.3 5139 45670500 CANBK 2.55 0.45 0.85
6/29/2022 186.55 187.4 183.8 186.15 5478 43902000 CANBK 4.50 -1.14 -2.15
6/30/2022 185.85 187.8 180 180.8 7441 45322200 CANBK 7.80 -2.87 -5.35
7/1/2022 182 186.25 178.55 185.4 5406 41596200 CANBK 7.70 2.54 4.60
 7/4/2022 185.75 190.3 185.4 189.1 3709 41836500 CANBK 4.90 2.00 3.70
7/5/2022 191.4 192.4 188.75 189.3 3670 41852700 CANBK 3.65 0.11 0.20
7/6/2022 190.05 194.1 188.85 193.45 3947 42260400 CANBK 5.25 2.19 4.15
7/7/2022 194.95 209.4 194.95 208.6 11614 41237100 CANBK 15.95 7.83 15.15
7/8/2022 208.85 212.35 206.5 211.25 7363 40151700 CANBK 5.85 1.27 2.65
7/11/2022 210 217.65 209.45 216.95 7413 39276900 CANBK 8.20 2.70 5.70
7/12/2022 216.15 221.45 214.85 217.15 6113 38280600 CANBK 6.60 0.09 0.20
7/13/2022 219.1 221.35 216.7 218.25 5798 37346400 CANBK 4.65 0.51 1.10
7/14/2022 218.3 218.3 206.95 210.35 8083 39177000 CANBK 11.35 -3.62 -7.90
7/15/2022 210.95 212.6 203.5 206.4 6529 42238800 CANBK 9.10 -1.88 -3.95
7/18/2022 207.45 215.45 206.8 214.85 5515 41369400 CANBK 9.05 4.09 8.45
7/19/2022 214.5 224.45 212.4 223.95 9224 42346800 CANBK 12.05 4.24 9.10
7/20/2022 225.55 226.2 219.5 220.3 6372 44209800 CANBK 6.70 -1.63 -3.65
7/21/2022 220.65 229.3 219.75 226.65 7955 47182500 CANBK 9.55 2.88 6.35
7/22/2022 228.7 232.35 226.85 229.3 8329 48645900 CANBK 5.70 1.17 2.65
7/25/2022 229.85 234.75 220.65 224.9 20835 49952700 CANBK 14.10 -1.92 -4.40
7/26/2022 226 226.4 220.2 222.1 8645 47228400 CANBK 6.20 -1.24 -2.80
7/27/2022 221.35 228.65 221 227.5 6557 45419400 CANBK 7.65 2.43 5.40
7/28/2022 229.1 230.5 224.35 226.1 5792 43210800 CANBK 6.15 -0.62 -1.40
7/29/2022 229.35 229.9 222.8 223.4 6134 40967100 CANBK 7.10 -1.19 -2.70
5/27/2022 464.95 471.95 460.25 469.2 703 3103425 CANFINHOME 14.25 2.51 11.50
5/30/2022 475.1 485.5 471 480.9 549 3193125 CANFINHOME 16.30 2.49 11.70
5/31/2022 478.45 489.9 474.95 483.6 697 3180450 CANFINHOME 14.95 0.56 2.70
6/1/2022 485.15 498.95 475.05 479.75 1066 3186300 CANFINHOME 23.90 -0.80 -3.85
6/2/2022 479.6 485.6 472.15 483.95 806 3300375 CANFINHOME 13.45 0.88 4.20
6/3/2022 485.6 488.15 466.85 469.85 1147 3271125 CANFINHOME 21.30 -2.91 -14.10
6/6/2022 466.1 478 455.9 474.35 1063 3295500 CANFINHOME 22.10 0.96 4.50
6/7/2022 470.1 473.9 462.15 467.3 549 3331575 CANFINHOME 12.20 -1.49 -7.05
6/8/2022 470.9 476.95 456.1 459.25 761 3454425 CANFINHOME 20.85 -1.72 -8.05
6/9/2022 465.75 465.75 453.1 459.25 671 3486600 CANFINHOME 12.65 0.00 0.00
6/10/2022 453.85 458.8 451.85 454.35 465 3479775 CANFINHOME 7.40 -1.07 -4.90
6/13/2022 445.05 451 426.5 439.2 967 3357900 CANFINHOME 27.85 -3.33 -15.15
6/14/2022 436 450 433.5 443.25 500 3316950 CANFINHOME 16.50 0.92 4.05
6/15/2022 448.45 450.7 442 447.6 358 3287700 CANFINHOME 8.70 0.98 4.35
6/16/2022 456.85 457.05 421.15 423.9 887 3295500 CANFINHOME 35.90 -5.29 -23.70
6/17/2022 421.2 432.55 413.2 420.1 830 3315000 CANFINHOME 19.35 -0.90 -3.80
6/20/2022 422.95 428.9 408.3 416.65 875 3328650 CANFINHOME 20.60 -0.82 -3.45
6/21/2022 422.5 427.1 419 422.7 1172 3508050 CANFINHOME 10.45 1.45 6.05
6/22/2022 422.7 423.95 407.7 421.15 883 3445650 CANFINHOME 16.25 -0.37 -1.55
6/23/2022 420.2 429.25 415.8 427.25 761 3469050 CANFINHOME 13.45 1.45 6.10
6/24/2022 430 438.95 430 434.65 692 3466125 CANFINHOME 11.70 1.73 7.40
6/27/2022 435.15 446.1 435.15 441.8 2012 3443700 CANFINHOME 11.45 1.65 7.15
6/28/2022 434.2 442.25 429.55 432.15 1847 3372525 CANFINHOME 12.70 -2.18 -9.65
6/29/2022 417.95 435.55 417.95 433.05 2014 3259425 CANFINHOME 17.60 0.21 0.90
6/30/2022 435.9 440.85 423.95 426.95 1485 3280875 CANFINHOME 16.90 -1.41 -6.10
 7/1/2022 424.05 445.15 424 441.3 1471 3141450 CANFINHOME 21.15 3.36 14.35
7/4/2022 444.05 446 439.1 443.25 804 3151200 CANFINHOME 6.90 0.44 1.95
7/5/2022 446 451.7 444.85 447.2 1098 3147300 CANFINHOME 8.45 0.89 3.95
7/6/2022 451.05 453 446.2 451.15 779 3156075 CANFINHOME 6.80 0.88 3.95
7/7/2022 453.95 466.8 453.95 465.35 866 3215550 CANFINHOME 15.65 3.15 14.20
7/8/2022 470 470.85 459.8 464.65 405 3135600 CANFINHOME 11.05 -0.15 -0.70
7/11/2022 463.7 474 463.7 472.2 669 3048825 CANFINHOME 10.30 1.62 7.55
7/12/2022 469 486.95 467.5 476.9 1073 2872350 CANFINHOME 19.45 1.00 4.70
7/13/2022 476.65 484.2 476.15 481.45 430 2847000 CANFINHOME 8.05 0.95 4.55
7/14/2022 480 485.45 468.4 472 442 2792400 CANFINHOME 17.05 -1.96 -9.45
7/15/2022 474.9 486.9 470.65 482.7 573 2847975 CANFINHOME 16.25 2.27 10.70
7/18/2022 485.65 507.7 485.65 506.4 1610 2947425 CANFINHOME 25.00 4.91 23.70
7/19/2022 508.5 511.5 501 507.85 990 2969850 CANFINHOME 10.50 0.29 1.45
7/20/2022 511.95 526.45 510.7 520.9 1339 2942550 CANFINHOME 18.60 2.57 13.05
7/21/2022 519.3 546.05 518 543.5 2493 3322800 CANFINHOME 28.05 4.34 22.60
7/22/2022 555.05 591.8 535.15 538 9363 3120000 CANFINHOME 56.65 -1.01 -5.50
7/25/2022 538 554.35 531 552.4 2494 3159000 CANFINHOME 23.35 2.68 14.40
7/26/2022 553.3 563 543.9 546.4 1931 3241875 CANFINHOME 19.10 -1.09 -6.00
7/27/2022 547.05 568.55 545.6 566.55 2334 3111225 CANFINHOME 22.95 3.69 20.15
7/28/2022 566.5 588.1 564 580.5 1211 3082950 CANFINHOME 24.10 2.46 13.95
7/29/2022 593.65 598.35 584 596.05 1202 2335125 CANFINHOME 17.85 2.68 15.55
5/27/2022 353.7 357.55 343.3 351.35 2162 3351000 CHAMBLFERT 14.25 1.41 4.90
5/30/2022 356.4 363.65 356.25 361.95 1467 3355500 CHAMBLFERT 12.30 3.02 10.60
5/31/2022 359.95 366.7 359.1 363.6 1330 3235500 CHAMBLFERT 7.60 0.46 1.65
6/1/2022 365 371.65 354.95 358.5 1578 3189000 CHAMBLFERT 16.70 -1.40 -5.10
6/2/2022 350.55 367.5 350.55 366.6 1365 3219000 CHAMBLFERT 16.95 2.26 8.10
6/3/2022 365.3 370.3 350.9 352.45 1689 3162000 CHAMBLFERT 19.40 -3.86 -14.15
6/6/2022 352.5 358.35 347.5 355.2 1571 3154500 CHAMBLFERT 10.85 0.78 2.75
6/7/2022 353.95 357.65 345.55 347.7 1025 3255000 CHAMBLFERT 12.10 -2.11 -7.50
6/8/2022 349.8 351.65 334.35 338.35 1616 3277500 CHAMBLFERT 17.30 -2.69 -9.35
6/9/2022 338.65 343.25 327.85 334.8 1676 3198000 CHAMBLFERT 15.40 -1.05 -3.55
6/10/2022 332.1 336.3 323.3 330.9 850 3324000 CHAMBLFERT 13.00 -1.16 -3.90
6/13/2022 326 326 318.2 321.25 800 3295500 CHAMBLFERT 12.70 -2.92 -9.65
6/14/2022 323.6 325 310.4 311.55 1039 3544500 CHAMBLFERT 14.60 -3.02 -9.70
6/15/2022 314.95 321.5 310.1 320.2 1185 3351000 CHAMBLFERT 11.40 2.78 8.65
6/16/2022 325.45 325.7 296.5 299.8 2160 3492000 CHAMBLFERT 29.20 -6.37 -20.40
6/17/2022 297.5 308.1 294.45 301.2 1381 3423000 CHAMBLFERT 13.65 0.47 1.40
6/20/2022 305 305.05 278.15 280.85 1899 3970500 CHAMBLFERT 26.90 -6.76 -20.35
6/21/2022 284.7 295.6 283.25 293.5 1492 3963000 CHAMBLFERT 14.75 4.50 12.65
6/22/2022 287.25 291.15 275.35 277.65 1550 4353000 CHAMBLFERT 18.15 -5.40 -15.85
6/23/2022 281.9 284.4 273.6 280.8 1165 4372500 CHAMBLFERT 10.80 1.13 3.15
6/24/2022 284.55 289.75 282.2 286 1146 4497000 CHAMBLFERT 8.95 1.85 5.20
6/27/2022 289.4 296.3 284.55 285.25 1751 4653000 CHAMBLFERT 11.75 -0.26 -0.75
6/28/2022 279.95 284.1 268.5 270.8 2357 5614500 CHAMBLFERT 16.75 -5.07 -14.45
6/29/2022 265.45 276.5 265.05 272.7 1781 5413500 CHAMBLFERT 11.45 0.70 1.90
6/30/2022 272.8 273.55 264.5 266.05 1941 4954500 CHAMBLFERT 9.05 -2.44 -6.65
7/1/2022 268.9 273.4 261.5 272.5 1277 4566000 CHAMBLFERT 11.90 2.42 6.45
7/4/2022 271.8 280.05 271.35 275.45 1969 4444500 CHAMBLFERT 8.70 1.08 2.95
7/5/2022 275 284.15 274.8 279.6 2028 4017000 CHAMBLFERT 9.35 1.51 4.15
7/6/2022 281.2 287.7 278.5 283.05 2649 4173000 CHAMBLFERT 9.20 1.23 3.45
7/7/2022 285.8 294.3 282.65 293.1 2345 4023000 CHAMBLFERT 11.65 3.55 10.05
7/8/2022 294.85 300.95 291 299.05 2280 3763500 CHAMBLFERT 9.95 2.03 5.95
7/11/2022 296.65 307.3 293.25 304.55 2026 3748500 CHAMBLFERT 14.05 1.84 5.50
7/12/2022 300.15 308.7 299.75 301.35 1627 3954000 CHAMBLFERT 8.95 -1.05 -3.20
7/13/2022 303.55 304.5 294.95 298.5 1304 3906000 CHAMBLFERT 9.55 -0.95 -2.85
7/14/2022 298.55 300.85 295.9 299.3 975 3862500 CHAMBLFERT 4.95 0.27 0.80
7/15/2022 301.45 306.85 299 304.75 1418 3817500 CHAMBLFERT 7.85 1.82 5.45
7/18/2022 307.45 308 303.5 304.95 1021 4017000 CHAMBLFERT 4.50 0.07 0.20
7/19/2022 304 307.25 301.35 304.55 947 4170000 CHAMBLFERT 5.90 -0.13 -0.40
7/20/2022 305.85 319.5 305.8 314.3 3287 4501500 CHAMBLFERT 14.95 3.20 9.75
7/21/2022 314.95 315.4 307.1 310.6 1379 4579500 CHAMBLFERT 8.30 -1.18 -3.70
7/22/2022 311.85 325.5 309.95 320.7 4371 5514000 CHAMBLFERT 15.55 3.25 10.10
7/25/2022 323.15 323.15 312.8 315.95 1695 5485500 CHAMBLFERT 10.35 -1.48 -4.75
7/26/2022 315.8 318.5 311.95 313.9 1049 5217000 CHAMBLFERT 6.55 -0.65 -2.05
7/27/2022 313 323.85 307.2 321.55 2128 4993500 CHAMBLFERT 16.65 2.44 7.65
7/28/2022 322.95 324.55 316.6 321.2 1868 5761500 CHAMBLFERT 7.95 -0.11 -0.35
7/29/2022 323.45 326 318.2 323.8 2525 5559000 CHAMBLFERT 7.80 0.81 2.60
5/27/2022 645 659.7 645 655.6 1855 7755000 CHOLAFIN 20.55 2.57 16.45
5/30/2022 661 676.7 659 675.05 2380 8105000 CHOLAFIN 21.10 2.97 19.45
5/31/2022 674.6 681.65 663 676.5 1961 8153750 CHOLAFIN 18.65 0.21 1.45
6/1/2022 674.4 679.35 663.8 670.95 1093 8087500 CHOLAFIN 15.55 -0.82 -5.55
6/2/2022 668.85 679.8 666.55 678.65 983 8046250 CHOLAFIN 13.25 1.15 7.70
6/3/2022 685.5 690.9 656.25 658.75 2249 8227500 CHOLAFIN 34.65 -2.93 -19.90
6/6/2022 654.25 662.1 645.35 660.15 1270 8108750 CHOLAFIN 16.75 0.21 1.40
6/7/2022 651.8 659.25 646.1 657.35 1498 8275000 CHOLAFIN 14.05 -0.42 -2.80
6/8/2022 660.95 721.55 656.2 671.3 4351 8080000 CHOLAFIN 65.35 2.12 13.95
6/9/2022 666 680.45 663.75 675.6 1397 7996250 CHOLAFIN 16.70 0.64 4.30
6/10/2022 665.9 674.95 646 647.9 2041 8272500 CHOLAFIN 29.60 -4.10 -27.70
6/13/2022 636.1 636.1 606.3 610.05 3334 8447500 CHOLAFIN 41.60 -5.84 -37.85
6/14/2022 606.75 629.5 600.5 618.95 3574 8176250 CHOLAFIN 29.00 1.46 8.90
6/15/2022 622.5 635.6 618.5 632.95 1697 8096250 CHOLAFIN 17.10 2.26 14.00
6/16/2022 640.4 656 616.1 622 3713 8528750 CHOLAFIN 39.90 -1.73 -10.95
6/17/2022 620.55 640.7 616.65 635.15 3295 8982500 CHOLAFIN 24.05 2.11 13.15
6/20/2022 640.95 640.95 608.5 614.55 3096 9170000 CHOLAFIN 32.45 -3.24 -20.60
6/21/2022 632.8 633 615.25 627.3 3249 9016250 CHOLAFIN 18.45 2.07 12.75
6/22/2022 621.9 624 610.9 616.35 2412 8973750 CHOLAFIN 16.40 -1.75 -10.95
6/23/2022 619.95 647.2 619.4 636.35 4208 8961250 CHOLAFIN 30.85 3.24 20.00
6/24/2022 641 653.3 632.15 649.6 2562 8866250 CHOLAFIN 21.15 2.08 13.25
6/27/2022 655.2 658.25 634.65 636.5 3683 8987500 CHOLAFIN 23.60 -2.02 -13.10
6/28/2022 641.7 644.45 628.7 642.45 4225 8802500 CHOLAFIN 15.75 0.93 5.95
6/29/2022 641.65 641.65 623.05 638.7 2997 8771250 CHOLAFIN 19.40 -0.58 -3.75
6/30/2022 633.2 633.8 618.2 620.2 2042 9071250 CHOLAFIN 20.50 -2.90 -18.50
7/1/2022 619.9 644.8 618.4 642.3 2869 8836250 CHOLAFIN 26.40 3.56 22.10
7/4/2022 638.65 655.8 638.65 654.45 2186 9078750 CHOLAFIN 17.15 1.89 12.15
7/5/2022 654.05 658.3 642.85 644.75 1948 9471250 CHOLAFIN 15.45 -1.48 -9.70
7/6/2022 647 654 636.9 645.05 3274 10105000 CHOLAFIN 17.10 0.05 0.30
7/7/2022 644.95 652 637.1 644.1 2731 10066250 CHOLAFIN 14.90 -0.15 -0.95
7/8/2022 646.95 648.7 617 632.65 3635 10173750 CHOLAFIN 31.70 -1.78 -11.45
7/11/2022 634.7 643.05 631.8 639.15 2794 10083750 CHOLAFIN 11.25 1.03 6.50
7/12/2022 640.85 643 619 620.95 3285 10418750 CHOLAFIN 24.00 -2.85 -18.20
7/13/2022 622.25 630.5 619.3 626.8 1898 10168750 CHOLAFIN 11.20 0.94 5.85
7/14/2022 626.55 628.9 612 617.85 1722 10323750 CHOLAFIN 16.90 -1.43 -8.95
7/15/2022 620.95 637.2 616.25 633.8 2792 9666250 CHOLAFIN 20.95 2.58 15.95
7/18/2022 635.25 674.25 635.15 672.3 4939 9966250 CHOLAFIN 40.45 6.07 38.50
7/19/2022 669.15 685.4 665.7 683.5 3438 10108750 CHOLAFIN 19.70 1.67 11.20
7/20/2022 685.95 687.3 669.85 672.3 2147 9992500 CHOLAFIN 17.45 -1.64 -11.20
7/21/2022 670.3 689.5 666.1 685.8 2049 9903750 CHOLAFIN 23.40 2.01 13.50
7/22/2022 689.6 702.25 683.9 687.8 3812 9488750 CHOLAFIN 18.35 0.29 2.00
7/25/2022 690.95 693.3 680.7 687.05 2470 9376250 CHOLAFIN 12.60 -0.11 -0.75
7/26/2022 682.85 688.15 677.45 680.1 3982 10050000 CHOLAFIN 10.70 -1.01 -6.95
7/27/2022 679.05 685.7 667.5 678.15 2355 10257500 CHOLAFIN 18.20 -0.29 -1.95
7/28/2022 677.2 696.1 677.2 690.5 2723 9511250 CHOLAFIN 18.90 1.82 12.35
7/29/2022 699.95 716.6 696.7 705.4 5956 8880000 CHOLAFIN 26.10 2.16 14.90
5/27/2022 975.65 978.95 960.3 969.65 2172 8352500 CIPLA 18.65 0.64 6.20
5/30/2022 969.85 994.4 969.85 987.2 3464 8654100 CIPLA 24.75 1.81 17.55
5/31/2022 989.15 1004.5 978.8 994.05 5188 8572850 CIPLA 25.70 0.69 6.85
6/1/2022 996.15 998 980.25 983.4 2064 8459100 CIPLA 17.75 -1.07 -10.65
6/2/2022 980.05 1006.45 977.45 987.05 4264 8953750 CIPLA 29.00 0.37 3.65
6/3/2022 991.8 1001.4 961.6 963.4 3301 8895900 CIPLA 39.80 -2.40 -23.65
6/6/2022 964.85 981 964.85 977.9 2439 8797100 CIPLA 17.60 1.51 14.50
6/7/2022 970 977.7 962.6 972.4 5348 8836750 CIPLA 15.30 -0.56 -5.50
6/8/2022 974.95 975 958.05 963.15 2565 8828950 CIPLA 16.95 -0.95 -9.25
6/9/2022 957.2 974.7 957.2 971.7 1857 8831550 CIPLA 17.50 0.89 8.55
6/10/2022 963.3 972.65 962.25 970.25 1403 8691800 CIPLA 10.40 -0.15 -1.45
6/13/2022 942.45 984.6 942.45 957.15 4792 8851700 CIPLA 42.15 -1.35 -13.10
6/14/2022 961.45 969.1 956.05 966.3 2258 8916050 CIPLA 13.05 0.96 9.15
6/15/2022 972.8 974.1 963.95 969.45 1553 8882250 CIPLA 10.15 0.33 3.15
6/16/2022 980.05 980.1 927.45 938.05 4954 9088950 CIPLA 52.65 -3.24 -31.40
6/17/2022 936.6 944.9 913.5 917.5 3763 8916700 CIPLA 31.40 -2.19 -20.55
6/20/2022 919.1 927 902.7 925 2846 8743800 CIPLA 24.30 0.82 7.50
6/21/2022 930 944.75 928.2 939.1 1750 8706100 CIPLA 19.75 1.52 14.10
6/22/2022 931.15 945 915.35 919.05 3887 8725600 CIPLA 29.65 -2.14 -20.05
6/23/2022 919 937.35 916.15 933.95 1461 8633950 CIPLA 21.20 1.62 14.90
6/24/2022 935.3 944.35 933.15 936.15 1598 8609250 CIPLA 11.20 0.24 2.20
6/27/2022 939.75 948.9 932 934.6 4074 8379800 CIPLA 16.90 -0.17 -1.55
6/28/2022 937.25 947.35 922.8 944.45 6645 8735350 CIPLA 24.55 1.05 9.85
6/29/2022 941 946.35 924.1 942.1 6145 8691800 CIPLA 22.25 -0.25 -2.35
6/30/2022 937.05 941.45 913.05 919.4 3830 8615100 CIPLA 29.05 -2.41 -22.70
7/1/2022 919.2 948.35 917 944.15 3380 8236800 CIPLA 31.35 2.69 24.75
7/4/2022 943.35 947.9 930.45 933.65 2085 8031400 CIPLA 17.45 -1.11 -10.50
7/5/2022 937 952.2 931.55 940.8 3671 8470150 CIPLA 20.65 0.77 7.15
7/6/2022 942.8 950.45 936.2 945.9 2870 8577400 CIPLA 14.25 0.54 5.10
7/7/2022 952.1 952.6 937 938.95 2047 8688550 CIPLA 15.60 -0.73 -6.95
7/8/2022 940.25 943.4 931.4 938.85 1971 8789300 CIPLA 12.00 -0.01 -0.10
7/11/2022 934.6 951 928.1 947.55 2555 8667100 CIPLA 22.90 0.93 8.70
7/12/2022 944.65 949.5 935.25 936.75 1448 8710000 CIPLA 14.25 -1.14 -10.80
7/13/2022 945.3 962 934.5 957.05 3468 8949200 CIPLA 27.50 2.17 20.30
7/14/2022 956.45 971.95 946.65 951.45 4846 8941400 CIPLA 25.30 -0.59 -5.60
7/15/2022 959.7 967 954 965.7 2589 8916700 CIPLA 15.55 1.50 14.25
7/18/2022 967.55 974.45 961.8 967.65 1910 8843250 CIPLA 12.65 0.20 1.95
7/19/2022 966.85 974.9 958.4 962.85 2232 8875750 CIPLA 16.50 -0.50 -4.80
7/20/2022 961.15 985.5 960.9 984.1 4023 8888100 CIPLA 24.60 2.21 21.25
7/21/2022 992.25 992.3 968.3 970.1 3426 8889400 CIPLA 24.00 -1.42 -14.00
7/22/2022 970.7 977 967.5 974.05 2065 8861450 CIPLA 9.50 0.41 3.95
7/25/2022 969.55 979.35 955.9 960.3 3135 8835450 CIPLA 23.45 -1.41 -13.75
7/26/2022 959.8 963.4 946.45 954.95 6792 8966100 CIPLA 16.95 -0.56 -5.35
7/27/2022 953.5 976.3 952.1 974.2 3849 8593650 CIPLA 24.20 2.02 19.25
7/28/2022 978.6 980 964.4 966.75 4044 8427900 CIPLA 15.60 -0.76 -7.45
7/29/2022 968.05 983.9 950.1 978.65 9564 9442550 CIPLA 33.80 1.23 11.90
5/27/2022 183.5 188.5 178.6 180.3 6300 30189600 COALINDIA 9.90 -1.45 -2.65
5/30/2022 182 188.5 180.95 187.75 4173 29610000 COALINDIA 8.20 4.13 7.45
5/31/2022 186.05 195.7 186 193.25 6213 31088400 COALINDIA 9.70 2.93 5.50
6/1/2022 193.95 196.8 192.95 196 4632 31680600 COALINDIA 3.85 1.42 2.75
6/2/2022 195.25 198.9 193.9 197.05 4125 33041400 COALINDIA 5.00 0.54 1.05
6/3/2022 201.2 201.2 195.6 196.15 3191 31075800 COALINDIA 5.60 -0.46 -0.90
6/6/2022 195.95 196.65 193.65 195.7 3481 30802800 COALINDIA 3.00 -0.23 -0.45
6/7/2022 194.05 200.2 193.85 197.55 4350 32508000 COALINDIA 6.35 0.95 1.85
6/8/2022 198.15 202.3 196.3 197.15 5552 32764200 COALINDIA 6.00 -0.20 -0.40
6/9/2022 196.65 199.9 196.65 198.3 2593 33381600 COALINDIA 3.25 0.58 1.15
6/10/2022 197.35 198.85 195.85 198.25 2202 32713800 COALINDIA 3.00 -0.03 -0.05
6/13/2022 196.6 197.1 189.75 191.3 3924 31176600 COALINDIA 8.50 -3.51 -6.95
6/14/2022 189.9 194.8 189.7 192.4 2074 30811200 COALINDIA 5.10 0.58 1.10
6/15/2022 192.65 193.4 189.15 190 1486 31378200 COALINDIA 4.25 -1.25 -2.40
6/16/2022 191.2 192.45 178.6 179.15 5749 35191800 COALINDIA 13.85 -5.71 -10.85
6/17/2022 179.55 183.55 178.05 181.7 3677 34230000 COALINDIA 5.50 1.42 2.55
6/20/2022 180.95 180.95 173.4 175.7 6522 36145200 COALINDIA 8.30 -3.30 -6.00
6/21/2022 178.65 185.75 177.1 184.85 4268 34393800 COALINDIA 10.05 5.21 9.15
6/22/2022 184.05 184.5 179.05 179.6 3020 35196000 COALINDIA 5.80 -2.84 -5.25
6/23/2022 180.15 181.75 174.7 177.2 3162 35469000 COALINDIA 7.05 -1.34 -2.40
6/24/2022 179.3 179.75 174.25 176.85 2936 36838200 COALINDIA 5.50 -0.20 -0.35
6/27/2022 179.35 182.15 177.45 181.45 4086 34885200 COALINDIA 5.30 2.60 4.60
6/28/2022 180.1 186 179.15 185.55 4940 36678600 COALINDIA 6.85 2.26 4.10
6/29/2022 184.7 189.5 183 188.3 4523 34356000 COALINDIA 6.50 1.48 2.75
6/30/2022 187.4 188.6 182.75 185 2974 36027600 COALINDIA 5.85 -1.75 -3.30
7/1/2022 181.4 185 175.35 181.1 7704 35284200 COALINDIA 9.65 -2.11 -3.90
7/4/2022 181.6 183.45 178.2 182.4 3058 34578600 COALINDIA 5.25 0.72 1.30
7/5/2022 182.6 185.5 181.85 182.65 2703 34708800 COALINDIA 3.65 0.14 0.25
7/6/2022 182 183.1 177.5 180.95 3783 37065000 COALINDIA 5.60 -0.93 -1.70
7/7/2022 182.9 186.7 180.85 186.2 3713 35338800 COALINDIA 5.85 2.90 5.25
7/8/2022 187.7 191.2 187.35 189.5 5002 35981400 COALINDIA 5.00 1.77 3.30
7/11/2022 188.55 194.65 188.15 193.6 4621 37766400 COALINDIA 6.50 2.16 4.10
7/12/2022 192 195.45 191.95 194.1 2971 38266200 COALINDIA 3.50 0.26 0.50
7/13/2022 196.1 196.25 193.35 193.75 2835 37758000 COALINDIA 2.90 -0.18 -0.35
7/14/2022 194.05 195.2 190.5 192.25 2923 38589600 COALINDIA 4.70 -0.77 -1.50
7/15/2022 191.95 194 189.75 193.45 2716 36947400 COALINDIA 4.25 0.62 1.20
7/18/2022 194.5 197.65 194.25 196.3 3615 38614800 COALINDIA 4.20 1.47 2.85
7/19/2022 195.65 200.1 195.6 198.75 4629 39975600 COALINDIA 4.50 1.25 2.45
7/20/2022 199.85 200.8 197.7 198.4 2577 40000800 COALINDIA 3.10 -0.18 -0.35
7/21/2022 198.15 199.8 196.75 199.25 2257 39631200 COALINDIA 3.05 0.43 0.85
7/22/2022 199.45 200.35 197.3 197.65 1814 38551800 COALINDIA 3.05 -0.80 -1.60
7/25/2022 198.35 202.25 194.8 201.3 6163 42159600 COALINDIA 7.45 1.85 3.65
7/26/2022 201.5 203.4 199.9 202.2 6309 45015600 COALINDIA 3.50 0.45 0.90
7/27/2022 202.3 204.3 201.65 203.15 4612 46296600 COALINDIA 2.65 0.47 0.95
7/28/2022 203.3 204.6 200.8 202.25 3568 49324800 COALINDIA 3.80 -0.44 -0.90
7/29/2022 201.75 210.4 200.75 209.3 6403 33306000 COALINDIA 9.65 3.49 7.05
5/27/2022 3549.85 3712 3540 3683.2 2826 584100 COFORGE 239.90 6.08 211.10
5/30/2022 3774.75 3924.95 3756.3 3903.05 3111 598700 COFORGE 241.75 5.97 219.85
5/31/2022 3900.15 3942.55 3832.5 3914.6 1882 599750 COFORGE 110.05 0.30 11.55
6/1/2022 3927.25 3950 3764.6 3785.95 2681 568800 COFORGE 185.40 -3.29 -128.65
6/2/2022 3774.05 3873 3774 3850.85 1318 576700 COFORGE 99.05 1.71 64.90
6/3/2022 3920.05 4030 3754.4 3776.5 4921 606950 COFORGE 275.65 -1.93 -74.35
6/6/2022 3744.35 3754.45 3584.6 3625.5 4170 653100 COFORGE 191.95 -4.00 -151.00
6/7/2022 3609.9 3650 3542 3554.85 2162 644600 COFORGE 108.00 -1.95 -70.65
6/8/2022 3576.3 3580 3469.4 3505.2 2765 662300 COFORGE 110.65 -1.40 -49.65
6/9/2022 3456.6 3572.2 3448.2 3557.05 2103 656000 COFORGE 124.05 1.48 51.85
6/10/2022 3499.95 3525.05 3390 3483.9 3800 682450 COFORGE 167.05 -2.06 -73.15
6/13/2022 3399.95 3399.95 3298.2 3311.8 3085 676400 COFORGE 185.75 -4.94 -172.10
6/14/2022 3272.15 3366.5 3231 3243.6 2737 714650 COFORGE 135.50 -2.06 -68.20
6/15/2022 3284.65 3289.65 3230.7 3275.9 1828 708550 COFORGE 58.95 1.00 32.30
6/16/2022 3350 3399.95 3259.1 3290.75 4716 627300 COFORGE 140.85 0.45 14.85
6/17/2022 3290.75 3460.2 3281.4 3357.35 9944 627150 COFORGE 178.85 2.02 66.60
6/20/2022 3375.05 3437.3 3329 3371.4 3441 584800 COFORGE 108.30 0.42 14.05
6/21/2022 3414.9 3598.9 3391.2 3585.7 6227 536250 COFORGE 227.50 6.36 214.30
6/22/2022 3540 3551 3452.5 3485.35 3229 524600 COFORGE 133.25 -2.80 -100.35
6/23/2022 3501.75 3686.85 3486.2 3671.55 4488 579950 COFORGE 201.50 5.34 186.20
6/24/2022 3702.65 3702.65 3565 3646.55 4301 598400 COFORGE 137.65 -0.68 -25.00
6/27/2022 3724.85 3822.9 3706.8 3776.05 7047 551750 COFORGE 176.35 3.55 129.50
6/28/2022 3776.35 3776.35 3707.6 3745.5 3934 573900 COFORGE 68.75 -0.81 -30.55
6/29/2022 3709.6 3711 3638.4 3667.15 3030 569050 COFORGE 107.15 -2.09 -78.35
6/30/2022 3697.95 3697.95 3520 3540.85 2234 562750 COFORGE 177.95 -3.44 -126.30
7/1/2022 3520 3525 3418 3501.35 2709 536700 COFORGE 122.85 -1.12 -39.50
7/4/2022 3501.35 3535 3410 3506.8 1394 519000 COFORGE 125.00 0.16 5.45
7/5/2022 3551.3 3574 3487.9 3526.8 2029 462900 COFORGE 86.15 0.57 20.00
7/6/2022 3558 3634.35 3513.7 3617.1 1697 458550 COFORGE 120.65 2.56 90.30
7/7/2022 3625.15 3728.7 3569 3616.3 1810 445200 COFORGE 159.70 -0.02 -0.80
7/8/2022 3650 3670.1 3571.5 3589.2 2261 446400 COFORGE 98.65 -0.75 -27.10
7/11/2022 3547.6 3549 3412.1 3502.85 2345 447750 COFORGE 177.15 -2.41 -86.35
7/12/2022 3451.15 3555 3403.1 3491.35 1275 475650 COFORGE 151.90 -0.33 -11.50
7/13/2022 3518.95 3565 3458 3486.65 2003 536550 COFORGE 107.00 -0.13 -4.70
7/14/2022 3509.95 3509.95 3310 3379 5002 676950 COFORGE 199.95 -3.09 -107.65
7/15/2022 3458 3458.05 3287 3360.5 3932 727350 COFORGE 171.10 -0.55 -18.50
7/18/2022 3359.95 3461.75 3355.1 3430.55 3764 824550 COFORGE 106.65 2.08 70.05
7/19/2022 3418.95 3419 3321 3353.55 4590 1007700 COFORGE 109.55 -2.24 -77.00
7/20/2022 3399.65 3524.55 3376.6 3503.65 6002 1120050 COFORGE 171.00 4.48 150.10
7/21/2022 3513.75 3728 3480.3 3614.65 9219 1059000 COFORGE 247.70 3.17 111.00
7/22/2022 3650.05 3777 3551 3708.85 11850 1074450 COFORGE 226.00 2.61 94.20
7/25/2022 3665.65 3826 3665.7 3774.35 5804 995700 COFORGE 160.35 1.77 65.50
7/26/2022 3762.1 3762.2 3626.5 3636.2 4500 931950 COFORGE 147.85 -3.66 -138.15
7/27/2022 ### ### ### ### ### 2/26/4258 COFORGE 158.55 4.05 147.25
7/28/2022 ### 8/9/1910 ### ### ### 8/26/4046 COFORGE 94.00 1.81 68.55
7/29/2022 7/1/1910 ### ### 9/8/1910 ### 10/16/3859 COFORGE 140.25 1.35 52.00
5/27/2022 6/6/1904 ### ### ### ### 5/9/9446 COLPAL 37.25 -0.90 -14.55
5/30/2022 ### ### ### 6/1/1904 ### 6/9/9398 COLPAL 28.95 1.20 19.15
5/31/2022 6/6/1904 ### ### ### 7/5/1908 1/25/9338 COLPAL 33.60 1.14 18.45
6/1/2022 ### 7/8/1904 ### ### ### 3/17/9128 COLPAL 30.15 -0.46 -7.50
6/2/2022 ### ### ### ### ### 12/31/9132 COLPAL 38.15 -1.88 -30.50
6/3/2022 ### ### ### ### ### 1/13/9201 COLPAL 32.35 -1.60 -25.60
6/6/2022 ### ### ### ### ### 10/13/9229 COLPAL 34.75 -1.94 -30.50
6/7/2022 ### ### ### ### ### 8/17/9072 COLPAL 35.85 -1.17 -17.95
6/8/2022 ### 3/2/1904 ### ### ### 10/2/9069 COLPAL 21.80 -0.32 -4.90
6/9/2022 ### 3/2/1904 ### ### ### 2/16/9061 COLPAL 24.70 0.18 2.80
6/10/2022 ### ### ### ### ### 5/5/8964 COLPAL 34.75 0.13 2.05
6/13/2022 ### ### ### ### ### 4/21/8942 COLPAL 25.35 -0.30 -4.60
6/14/2022 1511.6 1521.05 1500.4 1506.55 512 2579850 COLPAL 20.70 -0.65 -9.85
6/15/2022 1510.5 1519.9 1502 1515.95 840 2572850 COLPAL 17.95 0.62 9.40
6/16/2022 1520.55 1520.55 1505.7 1511.55 1132 2641450 COLPAL 14.85 -0.29 -4.40
6/17/2022 1500.55 1505.65 1473.4 1483.05 1271 2618700 COLPAL 38.20 -1.89 -28.50
6/20/2022 1478.1 1496 1476.5 1489.35 783 2667700 COLPAL 19.50 0.42 6.30
6/21/2022 1491.8 1509.95 1483.2 1502.85 907 2673650 COLPAL 26.80 0.91 13.50
6/22/2022 1502.65 1518.35 1480.5 1489.15 1173 2686250 COLPAL 37.90 -0.91 -13.70
6/23/2022 1500.95 1504.45 1488.6 1497 613 2678200 COLPAL 15.90 0.53 7.85
6/24/2022 1507.8 1520.95 1501.1 1517.95 1186 2658250 COLPAL 23.95 1.40 20.95
6/27/2022 1521 1523.55 1508 1510.9 3115 2579850 COLPAL 15.55 -0.46 -7.05
6/28/2022 1498.05 1516 1498.1 1512.2 2501 2581600 COLPAL 17.95 0.09 1.30
6/29/2022 1495.15 1508.2 1486.1 1493.45 2178 2521750 COLPAL 26.10 -1.24 -18.75
6/30/2022 1498.7 1501.5 1480.3 1485.85 1440 2543100 COLPAL 21.25 -0.51 -7.60
7/1/2022 1489.55 1526.1 1489.6 1521.55 1310 2500400 COLPAL 40.25 2.40 35.70
7/4/2022 1518.45 1542.95 1518 1528.2 1581 2610650 COLPAL 25.00 0.44 6.65
7/5/2022 1528.3 1542 1526.9 1534.65 867 2602600 COLPAL 15.15 0.42 6.45
7/6/2022 1539.9 1576.9 1534.9 1572.55 1790 2643200 COLPAL 42.25 2.47 37.90
7/7/2022 1579.85 1588 1565.3 1572 1663 2654400 COLPAL 22.70 -0.03 -0.55
7/8/2022 1572.05 1580 1561.9 1572.7 610 2672950 COLPAL 18.10 0.04 0.70
7/11/2022 1574.55 1574.55 1556.4 1563.95 1200 2686250 COLPAL 18.20 -0.56 -8.75
7/12/2022 1558.35 1562.65 1531.7 1538 963 2675750 COLPAL 32.25 -1.66 -25.95
7/13/2022 1542 1573.4 1542 1562.95 1041 2699900 COLPAL 35.40 1.62 24.95
7/14/2022 1571.5 1575 1553.7 1567.05 718 2700950 COLPAL 21.35 0.26 4.10
7/15/2022 1567.2 1577.6 1564.1 1575 616 2693950 COLPAL 13.55 0.51 7.95
7/18/2022 1624 1624 1550 1555.45 709 2754150 COLPAL 74.00 -1.24 -19.55
7/19/2022 1553.9 1572.45 1544.8 1569.3 1232 2756950 COLPAL 27.65 0.89 13.85
7/20/2022 1571.05 1583.95 1565.7 1575.85 752 2732450 COLPAL 18.25 0.42 6.55
7/21/2022 1577.95 1609.9 1577.3 1606.75 2201 2702350 COLPAL 34.05 1.96 30.90
7/22/2022 1610.4 1619 1589.7 1606.95 1167 2659300 COLPAL 29.30 0.01 0.20
7/25/2022 1604.85 1609.85 1552.2 1562.5 5013 2818900 COLPAL 57.65 -2.77 -44.45
7/26/2022 1557.9 1562 1517.6 1533.2 4361 2807000 COLPAL 44.95 -1.88 -29.30
7/27/2022 1521.15 1565 1511.3 1559.15 6364 2811550 COLPAL 53.75 1.69 25.95
7/28/2022 1562.65 1569.95 1532.4 1543.75 1469 2726150 COLPAL 37.60 -0.99 -15.40
7/29/2022 1552 1595.25 1551 1590.95 1980 2622900 COLPAL 51.50 3.06 47.20
5/27/2022 636.6 658.5 635.35 656.9 2643 6553400 CONCOR 23.15 2.57 16.45
5/30/2022 655 676.85 655 661.55 2058 6543000 CONCOR 21.85 0.71 4.65
5/31/2022 656.6 671.9 644 650.6 3142 6380200 CONCOR 27.90 -1.66 -10.95
6/1/2022 655.1 664.55 650 655.6 1098 6244400 CONCOR 14.55 0.77 5.00
6/2/2022 658.85 666.5 651.8 653.8 952 6103800 CONCOR 14.70 -0.27 -1.80
6/3/2022 660.85 667.65 643.6 645.1 1378 6085000 CONCOR 24.05 -1.33 -8.70
6/6/2022 646.3 651.65 634.05 639.6 855 6089200 CONCOR 17.60 -0.85 -5.50
6/7/2022 634.1 636.85 626.75 629.05 1099 6071400 CONCOR 12.85 -1.65 -10.55
6/8/2022 629.45 631.2 620.9 623.4 827 6067800 CONCOR 10.30 -0.90 -5.65
6/9/2022 619.05 664.5 617.45 657.1 4012 6685400 CONCOR 47.05 5.41 33.70
6/10/2022 652.95 666.95 645.25 652.4 3414 6793000 CONCOR 21.70 -0.72 -4.70
6/13/2022 638.85 648 635.15 642.2 1544 6639600 CONCOR 17.25 -1.56 -10.20
6/14/2022 635.65 652.9 635.35 643.1 1328 6496400 CONCOR 17.55 0.14 0.90
6/15/2022 643.1 644.6 631.7 635.05 1162 6477600 CONCOR 12.90 -1.25 -8.05
6/16/2022 638.3 641 614.85 617.95 1758 6640000 CONCOR 26.15 -2.69 -17.10
6/17/2022 608.05 625.4 602.7 611.75 2270 6778000 CONCOR 22.70 -1.00 -6.20
6/20/2022 606.55 621.7 605.45 614.65 1968 6876600 CONCOR 16.25 0.47 2.90
6/21/2022 623.25 630.75 614.45 626.4 1271 6966200 CONCOR 16.30 1.91 11.75
6/22/2022 621.85 624.7 609.8 613.4 1278 6864600 CONCOR 16.60 -2.08 -13.00
6/23/2022 617.45 627.85 613.95 621.15 1770 6991200 CONCOR 14.45 1.26 7.75
6/24/2022 623.25 629.9 617.45 624.25 2486 6820800 CONCOR 12.45 0.50 3.10
6/27/2022 629.85 637.5 624.55 626.15 3869 7179400 CONCOR 13.25 0.30 1.90
6/28/2022 630.9 631 616.4 620.9 4496 6885400 CONCOR 14.60 -0.84 -5.25
6/29/2022 617.8 620.25 604.4 617.4 3036 7025200 CONCOR 16.50 -0.56 -3.50
6/30/2022 618.4 621.9 588.6 593.1 2822 7145200 CONCOR 33.30 -3.94 -24.30
7/1/2022 595.45 607.45 586.6 605.65 1567 7219000 CONCOR 20.85 2.12 12.55
7/4/2022 603.65 618.85 600.55 617.95 1632 6761000 CONCOR 18.30 2.03 12.30
7/5/2022 619 632.5 618.95 625.25 1091 6805000 CONCOR 14.55 1.18 7.30
7/6/2022 649 661.95 627.7 652.45 8383 7552000 CONCOR 36.70 4.35 27.20
7/7/2022 654.6 665.5 646.05 653.9 1523 7458000 CONCOR 19.45 0.22 1.45
7/8/2022 657.6 665.35 652.6 659.05 1140 7534000 CONCOR 12.75 0.79 5.15
7/11/2022 656.15 669.7 656.15 661.85 1177 7515000 CONCOR 13.55 0.42 2.80
7/12/2022 652.1 681.4 652.1 673.65 3850 7827000 CONCOR 29.30 1.78 11.80
7/13/2022 679.9 683.7 667.1 673.75 3335 7407000 CONCOR 16.60 0.01 0.10
7/14/2022 674.95 681.35 668.2 674.15 1081 7313000 CONCOR 13.15 0.06 0.40
7/15/2022 673.55 686.65 669 685.05 3221 7632000 CONCOR 17.65 1.62 10.90
7/18/2022 680.05 683.7 666.4 671.45 4085 6768000 CONCOR 18.65 -1.99 -13.60
7/19/2022 669.05 681.7 669.05 675.4 1306 6756000 CONCOR 12.65 0.59 3.95
7/20/2022 680.95 680.95 672.8 675.3 764 6641000 CONCOR 8.15 -0.01 -0.10
7/21/2022 676.3 687.45 674.1 682.65 1328 6531000 CONCOR 13.35 1.09 7.35
7/22/2022 684.65 687.4 670 676.2 1223 6505000 CONCOR 17.40 -0.94 -6.45
7/25/2022 672.5 675.9 664.05 672.7 2217 6390000 CONCOR 12.15 -0.52 -3.50
7/26/2022 665.95 670.2 664.85 666.5 1876 6223000 CONCOR 7.85 -0.92 -6.20
7/27/2022 666.55 683.35 663.35 681.3 2040 5976000 CONCOR 20.00 2.22 14.80
7/28/2022 683 694.85 680.15 686.65 1499 5473000 CONCOR 14.70 0.79 5.35
7/29/2022 685.95 713 685.95 708.7 3402 3643000 CONCOR 27.05 3.21 22.05
5/27/2022 926.45 940.95 917.3 938.5 980 1178850 COROMANDE 25.45 2.51 23.00
5/30/2022 950.65 955.95 936.1 949.4 956 1190575 COROMANDE 19.85 1.16 10.90
5/31/2022 944.75 952.35 936.85 941.7 749 1159625 COROMANDE 15.50 -0.81 -7.70
6/1/2022 945.1 961 945 955.65 1709 1327875 COROMANDE 19.30 1.48 13.95
6/2/2022 962.4 971.1 887.35 940.2 4950 1665775 COROMANDE 83.75 -1.62 -15.45
6/3/2022 950.8 953.85 925.6 937.45 1572 1699350 COROMANDE 28.25 -0.29 -2.75
6/6/2022 946.75 963 931.6 948.85 2473 1962225 COROMANDE 31.40 1.22 11.40
6/7/2022 940.05 953 931.75 940.35 733 1886375 COROMANDE 21.25 -0.90 -8.50
6/8/2022 941 941 914.05 921.3 960 1847475 COROMANDE 26.95 -2.03 -19.05
6/9/2022 924.7 934.35 917.7 932.55 637 1892150 COROMANDE 16.65 1.22 11.25
6/10/2022 932.35 938.4 917.2 921.45 510 1869725 COROMANDE 21.20 -1.19 -11.10
6/13/2022 900.85 917.25 888.5 914.4 758 1830250 COROMANDE 32.95 -0.77 -7.05
6/14/2022 913 937.7 911.95 932.55 996 1891875 COROMANDE 25.75 1.98 18.15
6/15/2022 941.85 949.65 937 944.75 976 1945325 COROMANDE 17.10 1.31 12.20
6/16/2022 954.95 954.95 915 918.4 1344 1987225 COROMANDE 39.95 -2.79 -26.35
6/17/2022 923.7 931 907.75 921.95 965 2039000 COROMANDE 23.25 0.39 3.55
6/20/2022 927.95 929.05 880.25 895 1435 2074675 COROMANDE 48.80 -2.92 -26.95
6/21/2022 903.35 937 901 926.2 1380 2033800 COROMANDE 42.00 3.49 31.20
6/22/2022 924.05 929.95 914.35 918.25 632 2062000 COROMANDE 15.60 -0.86 -7.95
6/23/2022 918.25 939.35 912 921.65 962 2052550 COROMANDE 27.35 0.37 3.40
6/24/2022 930.9 938.9 924 928 845 2021375 COROMANDE 17.25 0.69 6.35
6/27/2022 931.15 951.6 931.15 943.25 1658 2100150 COROMANDE 23.60 1.64 15.25
6/28/2022 968.55 968.55 930.75 936.8 990 2129875 COROMANDE 37.80 -0.68 -6.45
6/29/2022 931.1 961 923.4 956.65 1921 2400925 COROMANDE 37.60 2.12 19.85
6/30/2022 964 980.8 943.35 951.9 1220 2332375 COROMANDE 37.45 -0.50 -4.75
7/1/2022 945 964.9 927 959.6 1081 1264900 COROMANDE 37.90 0.81 7.70
7/4/2022 964.4 997.45 964 979.45 2914 1637300 COROMANDE 37.85 2.07 19.85
7/5/2022 983.5 994 942.2 945.95 1652 1582700 COROMANDE 51.80 -3.42 -33.50
7/6/2022 951.6 977 950.55 974.4 982 1511300 COROMANDE 31.05 3.01 28.45
7/7/2022 978.55 984.4 963.75 967.6 730 1479800 COROMANDE 20.65 -0.70 -6.80
7/8/2022 973.95 975.6 957.2 969.2 571 1395800 COROMANDE 18.40 0.17 1.60
7/11/2022 968.6 1009.8 968.6 989.95 1969 1519000 COROMANDE 41.20 2.14 20.75
7/12/2022 982.05 992.5 976.45 979.2 717 1468600 COROMANDE 16.05 -1.09 -10.75
7/13/2022 984.6 985 960.05 977.25 879 1372700 COROMANDE 24.95 -0.20 -1.95
7/14/2022 983.95 988.7 967.5 972.55 694 1290100 COROMANDE 21.20 -0.48 -4.70
7/15/2022 976.45 982.2 962.05 980.15 710 1298500 COROMANDE 20.15 0.78 7.60
7/18/2022 989.45 1018.8 979.9 997.5 2203 1326500 COROMANDE 38.90 1.77 17.35
7/19/2022 983.65 1005.5 982 998.05 676 1281000 COROMANDE 23.50 0.06 0.55
7/20/2022 998.65 1016 995 997.3 897 1279600 COROMANDE 21.00 -0.08 -0.75
7/21/2022 1001.45 1041 999.3 1031.9 1775 1452500 COROMANDE 43.70 3.47 34.60
7/22/2022 1040 1043.45 1012.4 1019.2 957 1421000 COROMANDE 31.10 -1.23 -12.70
7/25/2022 979.6 1031.3 979.6 1022.75 770 1362200 COROMANDE 51.70 0.35 3.55
7/26/2022 1020.6 1037.9 1002.3 1004.3 1535 1182300 COROMANDE 35.60 -1.80 -18.45
7/27/2022 1004.05 1071 996.8 1064.5 3255 1451100 COROMANDE 74.20 5.99 60.20
7/28/2022 1071.85 1072.05 1044.7 1061.1 1025 1374100 COROMANDE 27.40 -0.32 -3.40
7/29/2022 1065.75 1073.85 1026.1 1034.95 1789 1211700 COROMANDE 47.80 -2.46 -26.15
5/27/2022 334.7 334.95 324.75 328.95 866 3092100 CROMPTON 10.20 -0.17 -0.55
5/30/2022 332.05 357.4 331.55 352.85 1900 3164500 CROMPTON 28.45 7.27 23.90
5/31/2022 351.3 368.1 351.3 361.6 1683 2936400 CROMPTON 16.80 2.48 8.75
6/1/2022 362.85 365.1 356.95 362.2 686 2808400 CROMPTON 8.15 0.17 0.60
6/2/2022 362.65 372.8 359.45 369.35 1590 2711600 CROMPTON 13.35 1.97 7.15
6/3/2022 376.9 378.5 361.9 364.15 1251 2779700 CROMPTON 16.60 -1.41 -5.20
6/6/2022 363 368.45 358.55 363.9 658 2792200 CROMPTON 9.90 -0.07 -0.25
6/7/2022 363.5 364 356.55 359.6 471 2780600 CROMPTON 7.45 -1.18 -4.30
6/8/2022 359.55 361.85 351.2 352.15 516 2837800 CROMPTON 10.65 -2.07 -7.45
6/9/2022 348.1 353.6 345.5 346.8 713 2996400 CROMPTON 8.10 -1.52 -5.35
6/10/2022 342.2 347.8 340 342 490 3001200 CROMPTON 7.80 -1.38 -4.80
6/13/2022 336.1 336.15 324.7 327.8 999 3226500 CROMPTON 17.30 -4.15 -14.20
6/14/2022 324.1 325.35 316.55 318.25 1590 3771200 CROMPTON 11.25 -2.91 -9.55
6/15/2022 318.2 321.5 314.5 316.5 863 3880800 CROMPTON 7.00 -0.55 -1.75
6/16/2022 322.8 330.4 317.75 318.9 1476 3786900 CROMPTON 13.90 0.76 2.40
6/17/2022 316.1 325 310.75 323.4 1389 3464400 CROMPTON 14.25 1.41 4.50
6/20/2022 326.85 334.1 324.7 329.8 1384 3168200 CROMPTON 10.70 1.98 6.40
6/21/2022 335.9 335.9 322 325.7 1459 3063500 CROMPTON 13.90 -1.24 -4.10
6/22/2022 326.9 329.25 322 326.4 1492 2994300 CROMPTON 7.25 0.21 0.70
6/23/2022 326.75 334.5 325.1 331.4 1017 3220700 CROMPTON 9.40 1.53 5.00
6/24/2022 334.4 347.35 332 344.85 2448 3809400 CROMPTON 15.95 4.06 13.45
6/27/2022 346.55 348.45 339 346.2 1959 3943100 CROMPTON 9.45 0.39 1.35
6/28/2022 343.55 345.5 338.9 341.8 2524 3411600 CROMPTON 7.30 -1.27 -4.40
6/29/2022 338 347.85 337.15 345.2 2144 3483400 CROMPTON 10.70 0.99 3.40
6/30/2022 346 346 337.15 339.25 881 3698800 CROMPTON 8.85 -1.72 -5.95
7/1/2022 337.75 349.95 336.15 348.85 663 3600000 CROMPTON 13.80 2.83 9.60
7/4/2022 348.8 354.35 347.6 348.8 690 3835500 CROMPTON 6.75 -0.01 -0.05
7/5/2022 349.75 357.8 342.9 354.3 2818 4333500 CROMPTON 14.90 1.58 5.50
7/6/2022 355.7 362 350 361.1 1044 4197000 CROMPTON 12.00 1.92 6.80
7/7/2022 362.85 371.2 361.95 367.6 964 3949500 CROMPTON 10.10 1.80 6.50
7/8/2022 370.95 372.7 363.05 367.6 826 3834000 CROMPTON 9.65 0.00 0.00
7/11/2022 363.15 372.55 363.15 369.8 408 3889500 CROMPTON 9.40 0.60 2.20
7/12/2022 365.95 372.6 365.95 369.5 369 3904500 CROMPTON 6.65 -0.08 -0.30
7/13/2022 371.45 389.5 369.05 383.7 1609 3840000 CROMPTON 20.45 3.84 14.20
7/14/2022 379.9 392.85 375.15 390 1545 4105500 CROMPTON 17.70 1.64 6.30
7/15/2022 392.85 396.65 389.95 394.4 1233 4051500 CROMPTON 6.70 1.13 4.40
7/18/2022 392.8 398 387.6 391.5 831 3856500 CROMPTON 10.40 -0.74 -2.90
7/19/2022 392.95 402 390.9 395.05 1028 3675000 CROMPTON 11.10 0.91 3.55
7/20/2022 398.6 407 396.45 397.5 1257 3990000 CROMPTON 11.95 0.62 2.45
7/21/2022 392.1 402.65 383.3 385.1 1704 3844500 CROMPTON 19.35 -3.12 -12.40
7/22/2022 386.15 392.25 353.05 377.5 4248 4299000 CROMPTON 39.20 -1.97 -7.60
7/25/2022 376.65 381.45 363.85 376.4 1620 4150500 CROMPTON 17.60 -0.29 -1.10
7/26/2022 363.95 384.5 363.95 376.95 1047 3432000 CROMPTON 20.55 0.15 0.55
7/27/2022 378.1 382.95 372.75 381.2 1370 3663000 CROMPTON 10.20 1.13 4.25
7/28/2022 382.4 384.7 379.25 382.6 959 3247500 CROMPTON 5.45 0.37 1.40
7/29/2022 384.2 396.8 383.4 394.8 1271 2754000 CROMPTON 14.20 3.19 12.20
5/27/2022 127.45 129.85 126 126.85 1047 10934200 CUB 3.85 0.36 0.45
5/30/2022 132.2 139.4 125.5 138.75 3208 11396400 CUB 13.90 9.38 11.90
5/31/2022 137.3 141.35 137 139.85 1218 11210600 CUB 4.35 0.79 1.10
6/1/2022 139.7 144.2 139.7 142.6 1193 11195000 CUB 4.50 1.97 2.75
6/2/2022 143 146.8 141.05 142.5 2490 11896600 CUB 5.75 -0.07 -0.10
6/3/2022 143.65 144.8 142.7 143.25 1263 11437800 CUB 2.30 0.53 0.75
6/6/2022 142.2 144.6 140 140.3 1644 11643400 CUB 4.60 -2.06 -2.95
6/7/2022 139.45 141.35 138.45 141 775 11502200 CUB 2.90 0.50 0.70
6/8/2022 140.3 142.45 137 139.35 770 11544600 CUB 5.45 -1.17 -1.65
6/9/2022 137.6 140.65 137.05 140.35 694 11379600 CUB 3.60 0.72 1.00
6/10/2022 138.55 138.9 135.8 137.1 775 11125800 CUB 4.55 -2.32 -3.25
6/13/2022 135 135.5 132.25 133.6 973 11378600 CUB 4.85 -2.55 -3.50
6/14/2022 133.55 135.7 132.45 133.85 553 11141800 CUB 3.25 0.19 0.25
6/15/2022 133.6 135 132.8 134.05 517 11022400 CUB 2.20 0.15 0.20
6/16/2022 135.05 136.45 130 130.45 972 10796000 CUB 6.45 -2.69 -3.60
6/17/2022 129.2 131.65 128.7 129.05 777 11201600 CUB 2.95 -1.07 -1.40
6/20/2022 127.65 128.95 123.05 124.5 1100 11772800 CUB 6.00 -3.53 -4.55
6/21/2022 126.45 126.5 123.95 125.1 752 12207200 CUB 2.55 0.48 0.60
6/22/2022 124.65 124.9 121.05 121.45 1105 12196800 CUB 4.05 -2.92 -3.65
6/23/2022 120.1 124.5 120.05 123.95 908 11558000 CUB 4.45 2.06 2.50
6/24/2022 125 127.7 122.85 127.35 879 11433200 CUB 4.85 2.74 3.40
6/27/2022 129.3 138.1 128.2 137.15 3980 13599600 CUB 10.75 7.70 9.80
6/28/2022 136.25 138.7 136.05 137.05 1853 12568400 CUB 2.65 -0.07 -0.10
6/29/2022 136.05 137.8 135.25 137.1 1094 11807200 CUB 2.55 0.04 0.05
6/30/2022 134.05 143.95 132.5 133.3 562 11974600 CUB 11.45 -2.77 -3.80
7/1/2022 133.1 135.95 131.1 135 608 10580000 CUB 4.85 1.28 1.70
7/4/2022 135.35 139.75 133.7 138.8 977 10820000 CUB 6.05 2.81 3.80
7/5/2022 139.25 142.9 139.15 140 1487 9940000 CUB 4.10 0.86 1.20
7/6/2022 140.25 141.25 138.5 140.65 577 9865000 CUB 2.75 0.46 0.65
7/7/2022 141.95 146.15 141.75 145.05 898 9910000 CUB 5.50 3.13 4.40
7/8/2022 145.6 145.9 143.5 145.2 648 9720000 CUB 2.40 0.10 0.15
7/11/2022 144.95 149.25 144.35 148.7 1046 9455000 CUB 4.90 2.41 3.50
7/12/2022 147.75 150.7 146.7 148.3 1272 8930000 CUB 4.00 -0.27 -0.40
7/13/2022 148.7 151.15 147.8 150.65 1271 9435000 CUB 3.35 1.58 2.35
7/14/2022 150.6 151.35 147.9 150.45 970 10020000 CUB 3.45 -0.13 -0.20
7/15/2022 150.95 152.35 150.55 152.1 543 10025000 CUB 1.90 1.10 1.65
7/18/2022 152.75 155 151.8 154.55 545 10185000 CUB 3.20 1.61 2.45
7/19/2022 154.75 159.9 153.25 158.75 1336 11220000 CUB 6.65 2.72 4.20
7/20/2022 160 161.4 156.9 158.15 1120 11905000 CUB 4.50 -0.38 -0.60
7/21/2022 157.3 162.05 157 160.2 1023 10930000 CUB 5.05 1.30 2.05
7/22/2022 160.35 165.3 160.2 164.35 757 10815000 CUB 5.10 2.59 4.15
7/25/2022 162.95 165.05 159.95 162.3 1382 10660000 CUB 5.10 -1.25 -2.05
7/26/2022 161.7 163.35 160.2 162.75 767 10085000 CUB 3.15 0.28 0.45
7/27/2022 162 164.05 161.15 161.9 973 8490000 CUB 2.90 -0.52 -0.85
7/28/2022 163.1 163.5 160.55 161.25 636 8520000 CUB 2.95 -0.40 -0.65
7/29/2022 162.55 162.9 158.8 160.65 587 5220000 CUB 4.10 -0.37 -0.60
5/27/2022 1000 1014.05 962.15 1006.3 3657 1403400 CUMMINSIND 64.10 -1.94 -19.95
5/30/2022 1018.95 1045.9 1014.5 1029.55 2241 1337400 CUMMINSIND 39.60 2.31 23.25
5/31/2022 1017.75 1035.3 1011.1 1017.3 915 1363800 CUMMINSIND 24.25 -1.19 -12.25
6/1/2022 1007.75 1027.8 1004.8 1020.05 662 1330800 CUMMINSIND 23.05 0.27 2.75
6/2/2022 1015.75 1031.65 1015.8 1026.7 782 1273200 CUMMINSIND 15.90 0.65 6.65
6/3/2022 1039.35 1039.5 1002.7 1005.95 1068 1286400 CUMMINSIND 36.80 -2.02 -20.75
6/6/2022 1009.45 1011 985.95 1008.6 937 1316400 CUMMINSIND 25.05 0.26 2.65
6/7/2022 1002.2 1011.65 995.55 1009.5 569 1298400 CUMMINSIND 16.10 0.09 0.90
6/8/2022 1014.25 1014.3 999.65 1006.6 419 1301400 CUMMINSIND 14.65 -0.29 -2.90
6/9/2022 1000.4 1017 1000.4 1013.45 508 1312200 CUMMINSIND 16.60 0.68 6.85
6/10/2022 1007.7 1009.1 995.05 1004.85 472 1306800 CUMMINSIND 18.40 -0.85 -8.60
6/13/2022 982.7 1004.9 982.7 994.75 685 1374000 CUMMINSIND 22.20 -1.01 -10.10
6/14/2022 998 1014.9 997.5 1000.4 571 1381800 CUMMINSIND 20.15 0.57 5.65
6/15/2022 1008.8 1008.85 988.5 996.4 431 1367400 CUMMINSIND 20.35 -0.40 -4.00
6/16/2022 993.6 1002.05 966 969.6 906 1439400 CUMMINSIND 36.05 -2.69 -26.80
6/17/2022 967.65 980.6 958.1 965.85 644 1474200 CUMMINSIND 22.50 -0.39 -3.75
6/20/2022 969.95 969.95 940.95 955.85 985 1438200 CUMMINSIND 29.00 -1.04 -10.00
6/21/2022 958.55 968.9 958.2 964.4 742 1486200 CUMMINSIND 13.05 0.89 8.55
6/22/2022 955.05 975.95 955.05 962.25 862 1496400 CUMMINSIND 20.90 -0.22 -2.15
6/23/2022 957.95 985 952 982.2 742 1474200 CUMMINSIND 33.00 2.07 19.95
6/24/2022 990.95 1001.35 985.75 996.8 554 1398600 CUMMINSIND 19.15 1.49 14.60
6/27/2022 1001.7 1030.45 997.1 1009.05 2039 1465800 CUMMINSIND 33.65 1.23 12.25
6/28/2022 1010 1010 995.9 1002.95 1168 1549200 CUMMINSIND 14.10 -0.60 -6.10
6/29/2022 990.7 1023 988.85 1017.15 1077 1522800 CUMMINSIND 34.15 1.42 14.20
6/30/2022 1020.35 1034.3 1012.4 1024.35 672 1544400 CUMMINSIND 21.90 0.71 7.20
7/1/2022 1008.85 1028.85 1008.9 1022.7 525 1558800 CUMMINSIND 20.00 -0.16 -1.65
7/4/2022 1014.05 1056.6 1014.1 1051.4 1461 1675800 CUMMINSIND 42.55 2.81 28.70
7/5/2022 1054.15 1077 1045.9 1058.7 1514 1765200 CUMMINSIND 31.15 0.69 7.30
7/6/2022 1064.8 1105 1061.6 1098.5 2246 1954200 CUMMINSIND 46.30 3.76 39.80
7/7/2022 1104.9 1124 1097 1118.65 1772 2031600 CUMMINSIND 27.00 1.83 20.15
7/8/2022 1112.3 1138.7 1106 1115.7 2024 2170200 CUMMINSIND 32.70 -0.26 -2.95
7/11/2022 1120.15 1126.9 1102.6 1110.9 1176 2188200 CUMMINSIND 24.35 -0.43 -4.80
7/12/2022 1109.85 1115.5 1087.3 1090.3 966 2095800 CUMMINSIND 28.25 -1.85 -20.60
7/13/2022 1092.75 1098.75 1081 1083.45 428 2049600 CUMMINSIND 17.80 -0.63 -6.85
7/14/2022 1084 1098 1082.6 1088.65 622 2092800 CUMMINSIND 15.45 0.48 5.20
7/15/2022 1096.85 1126.4 1092.2 1124.2 1846 2245200 CUMMINSIND 37.75 3.27 35.55
7/18/2022 1136.5 1178 1128.3 1153.35 3388 2288400 CUMMINSIND 53.80 2.59 29.15
7/19/2022 1154.85 1167 1138 1150.45 1408 2218800 CUMMINSIND 29.00 -0.25 -2.90
7/20/2022 1150.65 1185.8 1150.7 1159.25 2325 2244000 CUMMINSIND 35.35 0.76 8.80
7/21/2022 1156.75 1226.6 1155.7 1222.6 4498 2584800 CUMMINSIND 70.90 5.46 63.35
7/22/2022 1221.45 1222.95 1193.3 1202.6 1674 2541000 CUMMINSIND 29.70 -1.64 -20.00
7/25/2022 1209 1218 1187.9 1190.8 2251 2727000 CUMMINSIND 30.15 -0.98 -11.80
7/26/2022 1209.35 1209.35 1157.9 1185.1 2334 2589600 CUMMINSIND 51.45 -0.48 -5.70
7/27/2022 1190 1206.3 1186.8 1190.35 1761 2631600 CUMMINSIND 21.20 0.44 5.25
7/28/2022 1201.85 1212.35 1184.3 1208.45 2577 2832600 CUMMINSIND 28.10 1.52 18.10
7/29/2022 1220.8 1239.25 1209.2 1224.6 2714 2843400 CUMMINSIND 30.80 1.34 16.15
5/27/2022 502.25 502.25 497.4 499.35 2039 14770000 DABUR 4.90 0.40 2.00
5/30/2022 503.75 512.3 502.3 511.55 1820 14722500 DABUR 12.95 2.44 12.20
5/31/2022 510.05 525.95 506.2 520.9 4285 14187500 DABUR 19.75 1.83 9.35
6/1/2022 521.15 527.15 517.05 518.1 3044 14365000 DABUR 10.10 -0.54 -2.80
6/2/2022 515.7 524.65 513.2 522 2775 14328750 DABUR 11.45 0.75 3.90
6/3/2022 523.6 523.6 515.1 516.25 2283 14191250 DABUR 8.50 -1.10 -5.75
6/6/2022 510.55 515.35 507.8 511.1 4441 14328750 DABUR 8.45 -1.00 -5.15
6/7/2022 508.35 509.8 497.55 502.1 1859 14250000 DABUR 13.55 -1.76 -9.00
6/8/2022 501 502 492.3 496.3 2052 14491250 DABUR 9.80 -1.16 -5.80
6/9/2022 494.15 499.3 490.05 498.6 1406 14517500 DABUR 9.25 0.46 2.30
6/10/2022 495.1 504.85 492.6 502.65 1979 13971250 DABUR 12.25 0.81 4.05
6/13/2022 499.4 507 494.1 497.65 2455 13746250 DABUR 12.90 -0.99 -5.00
6/14/2022 498.15 502.75 492.6 495.65 1165 13723750 DABUR 10.15 -0.40 -2.00
6/15/2022 499.1 501.1 494.05 496.35 1348 13568750 DABUR 7.05 0.14 0.70
6/16/2022 498.5 501.9 492.95 496.6 1692 13388750 DABUR 8.95 0.05 0.25
6/17/2022 494.95 494.95 483.1 485.2 2852 13287500 DABUR 13.50 -2.30 -11.40
6/20/2022 486.55 502.95 484.2 500.95 2673 13251250 DABUR 18.75 3.25 15.75
6/21/2022 503 510 499.05 506.35 2057 13073750 DABUR 10.95 1.08 5.40
6/22/2022 505.6 512.15 496.05 499.9 1768 13191250 DABUR 16.10 -1.27 -6.45
6/23/2022 502.05 509.25 501 505.35 1499 13216250 DABUR 9.35 1.09 5.45
6/24/2022 508.95 515.75 508.7 510.85 1393 13260000 DABUR 10.40 1.09 5.50
6/27/2022 518.4 518.4 512.4 515.55 2508 13113750 DABUR 7.55 0.92 4.70
6/28/2022 508.5 514.6 507.8 512.85 4001 13316250 DABUR 7.75 -0.52 -2.70
6/29/2022 507.05 512.65 499.6 502.35 4921 13832500 DABUR 13.25 -2.05 -10.50
6/30/2022 500.05 502.5 494.6 496.1 1653 14541250 DABUR 7.90 -1.24 -6.25
7/1/2022 493.3 511.95 492.5 510.65 1529 13233750 DABUR 19.45 2.93 14.55
7/4/2022 510.7 525.45 510.7 523.55 2799 13258750 DABUR 14.80 2.53 12.90
7/5/2022 524 530.7 523.95 528.55 2361 12845000 DABUR 7.15 0.96 5.00
7/6/2022 528.95 544.45 518.5 541.45 4560 12577500 DABUR 25.95 2.44 12.90
7/7/2022 542 549.75 538.1 541.75 2599 12286250 DABUR 11.65 0.06 0.30
7/8/2022 543.8 546.6 539.85 544.05 1069 12360000 DABUR 6.75 0.42 2.30
7/11/2022 541.35 547.6 540.6 546 1084 12412500 DABUR 7.00 0.36 1.95
7/12/2022 542.15 544.95 540 542.55 727 12556250 DABUR 6.00 -0.63 -3.45
7/13/2022 542.1 547.9 542 544.95 2638 14168750 DABUR 5.90 0.44 2.40
7/14/2022 544.85 551.2 543 548.5 2339 14086250 DABUR 8.20 0.65 3.55
7/15/2022 549.85 553.15 542.1 546.25 1614 14061250 DABUR 11.05 -0.41 -2.25
7/18/2022 546.55 550.95 541.05 548.05 1640 13936250 DABUR 9.90 0.33 1.80
7/19/2022 548.1 550.8 544.2 548.4 1422 13622500 DABUR 6.60 0.06 0.35
7/20/2022 552 557.45 548.6 555.5 3002 13115000 DABUR 9.05 1.29 7.10
7/21/2022 559.95 574.2 558.15 572.05 3390 12855000 DABUR 18.70 2.98 16.55
7/22/2022 572.75 577.35 568 576.5 1598 12916250 DABUR 9.35 0.78 4.45
7/25/2022 574.9 576.05 565.7 568.05 2953 12962500 DABUR 10.80 -1.47 -8.45
7/26/2022 573.6 573.6 557.6 559.7 3007 12520000 DABUR 16.00 -1.47 -8.35
7/27/2022 555.8 568.4 555.8 567 2549 11878750 DABUR 12.60 1.30 7.30
7/28/2022 569.9 577.95 567.2 572.85 2236 11915000 DABUR 10.95 1.03 5.85
7/29/2022 575.85 586.95 572.65 586.05 2195 11090000 DABUR 14.30 2.30 13.20
5/27/2022 1344.5 1359.15 1329.4 1337.6 329 1007750 DALBHARAT 29.75 0.50 6.60
5/30/2022 1345.85 1392.8 1345.9 1375.9 820 1043500 DALBHARAT 55.20 2.86 38.30
5/31/2022 1365.95 1376.25 1356.2 1364.85 554 1056750 DALBHARAT 20.05 -0.80 -11.05
6/1/2022 1370 1411.95 1346 1360.6 1497 1025000 DALBHARAT 65.95 -0.31 -4.25
6/2/2022 1361 1381.75 1344.5 1377.1 649 1025000 DALBHARAT 37.25 1.21 16.50
6/3/2022 1380 1380 1252.4 1257.75 3908 1211250 DALBHARAT 127.65 -8.67 -119.35
6/6/2022 1274.55 1304.25 1243 1288.2 2608 1192500 DALBHARAT 61.25 2.42 30.45
6/7/2022 1279.2 1280.5 1230 1239.05 3134 1447000 DALBHARAT 58.20 -3.82 -49.15
6/8/2022 1249.95 1307.7 1250 1266.9 3451 1514750 DALBHARAT 68.65 2.25 27.85
6/9/2022 1269 1299.35 1260.7 1289.7 1037 1450500 DALBHARAT 38.70 1.80 22.80
6/10/2022 1278.05 1314.95 1268.3 1284.05 981 1414500 DALBHARAT 46.70 -0.44 -5.65
6/13/2022 1228 1272 1228 1257.05 1024 1414000 DALBHARAT 56.05 -2.10 -27.00
6/14/2022 1250 1307.9 1249.5 1280.8 997 1393250 DALBHARAT 58.40 1.89 23.75
6/15/2022 1277 1292.85 1261 1275.75 819 1363750 DALBHARAT 31.85 -0.39 -5.05
6/16/2022 1289.35 1296.45 1230.3 1247.2 741 1330750 DALBHARAT 66.20 -2.24 -28.55
6/17/2022 1258.95 1276.1 1222.7 1253.85 975 1304750 DALBHARAT 53.40 0.53 6.65
6/20/2022 1249 1253.75 1208.9 1246.15 1184 1294500 DALBHARAT 44.95 -0.61 -7.70
6/21/2022 1253 1290 1247 1255.75 954 1269500 DALBHARAT 43.85 0.77 9.60
6/22/2022 1247.2 1257.4 1211.7 1243.9 886 1263500 DALBHARAT 45.70 -0.94 -11.85
6/23/2022 1242.95 1274.7 1238.2 1254.15 713 1252750 DALBHARAT 36.55 0.82 10.25
6/24/2022 1267.65 1310 1267.7 1295.75 1452 1208000 DALBHARAT 55.85 3.32 41.60
6/27/2022 1315.05 1330 1288.3 1304.65 2244 1287500 DALBHARAT 41.75 0.69 8.90
6/28/2022 1318.95 1318.95 1271.6 1302.4 2755 1276000 DALBHARAT 47.35 -0.17 -2.25
6/29/2022 1281.15 1319.7 1281.2 1288.6 3122 1285750 DALBHARAT 38.55 -1.06 -13.80
6/30/2022 1300.1 1316 1267 1282.35 1264 1239750 DALBHARAT 49.00 -0.49 -6.25
7/1/2022 1275.2 1336.4 1275.2 1328.15 686 1177000 DALBHARAT 61.20 3.57 45.80
7/4/2022 1328.95 1341.25 1294.6 1323.15 2704 1230500 DALBHARAT 46.65 -0.38 -5.00
7/5/2022 1320.05 1334.3 1302.6 1305.25 576 1257000 DALBHARAT 31.75 -1.35 -17.90
7/6/2022 1310.5 1385.7 1310.5 1381.7 1123 1194000 DALBHARAT 80.45 5.86 76.45
7/7/2022 1395.45 1465 1377.1 1453.5 1446 1037000 DALBHARAT 87.95 5.20 71.80
7/8/2022 1458.5 1458.5 1426.1 1437.1 489 1044500 DALBHARAT 32.45 -1.13 -16.40
7/11/2022 1426.05 1456.7 1421 1453.7 385 1040500 DALBHARAT 35.70 1.16 16.60
7/12/2022 1440.1 1452.5 1431.2 1437.6 464 981500 DALBHARAT 22.55 -1.11 -16.10
7/13/2022 1448.55 1493 1448.6 1479.05 1032 974000 DALBHARAT 55.40 2.88 41.45
7/14/2022 1494.85 1494.85 1435.1 1444.9 661 978500 DALBHARAT 59.80 -2.31 -34.15
7/15/2022 1438.95 1462.75 1424.6 1454.75 1189 1150000 DALBHARAT 38.20 0.68 9.85
7/18/2022 1470.05 1516.35 1470 1497 826 1209000 DALBHARAT 61.60 2.90 42.25
7/19/2022 1497.5 1528.95 1493.7 1518.05 617 1191000 DALBHARAT 35.25 1.41 21.05
7/20/2022 1525.05 1532.45 1509.9 1516.35 886 1186500 DALBHARAT 22.60 -0.11 -1.70
7/21/2022 1501.95 1551.35 1502 1545.6 749 1222000 DALBHARAT 49.40 1.93 29.25
7/22/2022 1539.95 1604 1538 1596.15 1912 1075500 DALBHARAT 66.00 3.27 50.55
7/25/2022 1591.1 1596.9 1544.4 1551.45 1194 1240000 DALBHARAT 52.55 -2.80 -44.70
7/26/2022 1545.1 1573.1 1522.1 1538.5 1143 1271000 DALBHARAT 51.00 -0.83 -12.95
7/27/2022 1534.05 1591 1534.1 1578.8 1031 1117000 DALBHARAT 56.95 2.62 40.30
7/28/2022 1571.85 1612 1568.6 1588.35 833 1112000 DALBHARAT 43.45 0.60 9.55
7/29/2022 1602.55 1624 1597 1605.9 682 1052000 DALBHARAT 35.65 1.10 17.55
5/27/2022 1882.55 1928.85 1864.8 1902.8 2303 1067250 DEEPAKNTR 89.00 3.42 62.95
5/30/2022 1934.75 1996 1931 1991.45 2388 1018000 DEEPAKNTR 93.20 4.66 88.65
5/31/2022 1996.2 2016.4 1980.4 1996.95 1632 1043500 DEEPAKNTR 36.05 0.28 5.50
6/1/2022 1994.1 2034.95 1987.8 2013.6 2068 1051500 DEEPAKNTR 47.20 0.83 16.65
6/2/2022 1999.55 2054.9 1999.6 2052.15 1766 1042250 DEEPAKNTR 55.35 1.91 38.55
6/3/2022 2040.65 2040.65 1940.1 1964.6 12507 1384000 DEEPAKNTR 112.10 -4.27 -87.55
6/6/2022 1934 1954.4 1867.5 1904.9 5895 1501750 DEEPAKNTR 97.10 -3.04 -59.70
6/7/2022 1890 1938.15 1885.1 1897.3 2625 1530750 DEEPAKNTR 53.05 -0.40 -7.60
6/8/2022 1860.1 1879.95 1796.5 1807.3 7033 1788500 DEEPAKNTR 100.85 -4.74 -90.00
6/9/2022 1790.25 1817.25 1730.4 1792.25 8328 1797750 DEEPAKNTR 86.90 -0.83 -15.05
6/10/2022 1770 1865.35 1762.2 1853.5 7788 1781500 DEEPAKNTR 103.20 3.42 61.25
6/13/2022 1775.2 1856.2 1757.8 1830.2 4800 1765000 DEEPAKNTR 98.40 -1.26 -23.30
6/14/2022 1833.65 1846.8 1803.6 1814.5 2913 1737750 DEEPAKNTR 43.20 -0.86 -15.70
6/15/2022 1834.6 1859 1826.7 1850.15 2488 1574250 DEEPAKNTR 44.50 1.96 35.65
6/16/2022 1879 1928.75 1821.5 1842.5 5599 1612750 DEEPAKNTR 107.30 -0.41 -7.65
6/17/2022 1840.75 1865.3 1802.6 1845.75 2675 1558250 DEEPAKNTR 62.75 0.18 3.25
6/20/2022 1865.25 1865.25 1733.8 1755.9 4599 1560500 DEEPAKNTR 131.45 -4.87 -89.85
6/21/2022 1763.95 1819.75 1764 1785.45 3319 1481250 DEEPAKNTR 63.85 1.68 29.55
6/22/2022 1779.75 1817.6 1749 1781.2 2796 1498750 DEEPAKNTR 68.60 -0.24 -4.25
6/23/2022 1789.85 1816.3 1779.4 1798.2 2457 1518500 DEEPAKNTR 36.95 0.95 17.00
6/24/2022 1814.95 1834.6 1788.6 1808.15 1665 1543750 DEEPAKNTR 46.05 0.55 9.95
6/27/2022 1822.15 1844.9 1814.7 1820.3 2662 1608250 DEEPAKNTR 36.75 0.67 12.15
6/28/2022 1812.35 1816.25 1794.4 1801.45 2806 1516000 DEEPAKNTR 25.95 -1.04 -18.85
6/29/2022 1785.2 1810 1771 1798.45 2761 1463000 DEEPAKNTR 39.05 -0.17 -3.00
6/30/2022 1804.95 1828.2 1730 1736.35 3031 1628750 DEEPAKNTR 98.20 -3.45 -62.10
7/1/2022 1743.15 1752 1681 1729.6 3463 1559500 DEEPAKNTR 71.00 -0.39 -6.75
7/4/2022 1743.95 1780 1708.8 1746 4396 1676250 DEEPAKNTR 71.25 0.95 16.40
7/5/2022 1750.05 1769.9 1712.4 1719.4 2892 1685250 DEEPAKNTR 57.50 -1.52 -26.60
7/6/2022 1729.05 1749.2 1702.8 1745.95 1881 1666000 DEEPAKNTR 46.45 1.54 26.55
7/7/2022 1746.95 1782.95 1747 1765.4 2999 1736250 DEEPAKNTR 37.00 1.11 19.45
7/8/2022 1776.3 1780.3 1747.8 1774.85 1656 1711750 DEEPAKNTR 32.50 0.54 9.45
7/11/2022 1783.25 1846.4 1766.2 1837.35 4495 1729000 DEEPAKNTR 80.20 3.52 62.50
7/12/2022 1840.95 1844.5 1796.7 1807.95 3678 1917250 DEEPAKNTR 47.80 -1.60 -29.40
7/13/2022 1846.95 1846.95 1809 1816.45 2666 1897000 DEEPAKNTR 39.00 0.47 8.50
7/14/2022 1816 1827.45 1757 1766.9 2382 1982250 DEEPAKNTR 70.45 -2.73 -49.55
7/15/2022 1772.05 1777.95 1734.1 1750.55 1910 2034250 DEEPAKNTR 43.90 -0.93 -16.35
7/18/2022 1770.05 1776.85 1744.1 1755.05 1914 2107250 DEEPAKNTR 32.75 0.26 4.50
7/19/2022 1744.7 1780.25 1741.8 1769.4 2497 2124250 DEEPAKNTR 38.50 0.82 14.35
7/20/2022 1780.15 1784.1 1744.1 1754 2856 2253000 DEEPAKNTR 40.05 -0.87 -15.40
7/21/2022 1759.55 1882.2 1754.7 1861.05 9082 2322500 DEEPAKNTR 128.20 6.10 107.05
7/22/2022 1884.75 1893.5 1804 1810.75 7349 2678250 DEEPAKNTR 89.50 -2.70 -50.30
7/25/2022 1802 1869.25 1789.7 1854.6 6706 2527250 DEEPAKNTR 79.55 2.42 43.85
7/26/2022 1848.9 1864.85 1811.9 1819.1 3267 2509500 DEEPAKNTR 53.00 -1.91 -35.50
7/27/2022 1813.7 1851 1788.1 1839.45 3812 2304500 DEEPAKNTR 62.95 1.12 20.35
7/28/2022 1842.65 1917.95 1833 1904 5597 2376000 DEEPAKNTR 84.95 3.51 64.55
7/29/2022 1930.95 1950 1912.1 1928.3 7961 2370000 DEEPAKNTR 46.00 1.28 24.30
5/27/2022 218 225.9 215.95 216.9 2199 12739700 DELTACORP 10.45 0.67 1.45
5/30/2022 220.6 228 218.7 226.2 2059 12806400 DELTACORP 11.10 4.29 9.30
5/31/2022 224.15 228.7 218.3 219.2 1832 13887400 DELTACORP 10.40 -3.09 -7.00
6/1/2022 219.8 224.2 203.05 212.8 6094 15479000 DELTACORP 21.15 -2.92 -6.40
6/2/2022 216.5 219.8 208.1 210.65 3621 15925200 DELTACORP 11.70 -1.01 -2.15
6/3/2022 213.75 215.65 205.55 207.95 4083 16281700 DELTACORP 10.10 -1.28 -2.70
6/6/2022 205.05 207.9 198.45 203.7 2302 16668100 DELTACORP 9.50 -2.04 -4.25
6/7/2022 203.15 203.25 195.95 197.7 3655 19589100 DELTACORP 7.75 -2.95 -6.00
6/8/2022 198.55 198.55 195.45 196.1 421 18623100 DELTACORP 3.10 -0.81 -1.60
6/9/2022 193.55 197.15 191.25 195.25 161 18213700 DELTACORP 5.90 -0.43 -0.85
6/10/2022 192.8 198.9 190.65 192.25 114 17905500 DELTACORP 8.25 -1.54 -3.00
6/13/2022 186.9 189.7 179.1 179.85 281 17381100 DELTACORP 13.15 -6.45 -12.40
6/14/2022 182.3 191.8 182.3 184.1 152 17109700 DELTACORP 11.95 2.36 4.25
6/15/2022 187.65 187.65 174.4 176.75 111 16886600 DELTACORP 13.25 -3.99 -7.35
6/16/2022 178 178.55 162.5 163.6 273 16313900 DELTACORP 16.05 -7.44 -13.15
6/17/2022 164.4 187.35 164.4 185.15 646 15035100 DELTACORP 23.75 13.17 21.55
6/20/2022 182.75 182.75 167.7 176.25 250 14559000 DELTACORP 17.45 -4.81 -8.90
6/21/2022 177.55 183.55 173.5 179.45 4373 15672200 DELTACORP 10.05 1.82 3.20
6/22/2022 176.15 183.5 170.75 174.45 3561 16819900 DELTACORP 12.75 -2.79 -5.00
6/23/2022 175.25 177.65 169 173.35 1888 17233900 DELTACORP 8.65 -0.63 -1.10
6/24/2022 175 176.25 170.5 171.95 66 17022300 DELTACORP 5.75 -0.81 -1.40
6/27/2022 171.95 180 171.4 177.9 310 16240300 DELTACORP 8.60 3.46 5.95
6/28/2022 173.7 179.8 163.35 177.95 233 15665300 DELTACORP 16.45 0.03 0.05
6/29/2022 174.05 190.45 172.15 181.4 1393 14207100 DELTACORP 18.30 1.94 3.45
6/30/2022 182.7 185.6 165.45 166.7 6607 19497100 DELTACORP 20.15 -8.10 -14.70
7/1/2022 167.35 175 166 173.4 2791 15138600 DELTACORP 9.00 4.02 6.70
7/4/2022 173.25 177.5 172.75 173.8 1895 15653800 DELTACORP 4.75 0.23 0.40
7/5/2022 174.9 175.15 168.5 168.95 1623 15610100 DELTACORP 6.65 -2.79 -4.85
7/6/2022 170.25 175.4 168.3 173.65 2364 16373700 DELTACORP 7.10 2.78 4.70
7/7/2022 174.8 176.75 170.55 174.65 1875 15849300 DELTACORP 6.20 0.58 1.00
7/8/2022 175.3 181.55 174.5 180.05 3819 16744000 DELTACORP 7.05 3.09 5.40
7/11/2022 180.7 185.6 178.9 181.7 4454 17376500 DELTACORP 6.70 0.92 1.65
7/12/2022 181.25 181.9 172.7 180.05 8829 21820100 DELTACORP 9.20 -0.91 -1.65
7/13/2022 183 183.9 177.25 180.55 1479 18521900 DELTACORP 6.65 0.28 0.50
7/14/2022 180.9 180.9 175.8 177.7 210 18006700 DELTACORP 5.10 -1.58 -2.85
7/15/2022 177.7 178.05 176.1 176.7 55 17880200 DELTACORP 1.95 -0.56 -1.00
7/18/2022 175.75 178.45 175.75 177.8 61 17730700 DELTACORP 2.70 0.62 1.10
7/19/2022 176.95 182.05 176.6 178.6 81 17491500 DELTACORP 5.45 0.45 0.80
7/20/2022 180 181.5 177.35 178.85 73 17316700 DELTACORP 4.15 0.14 0.25
7/21/2022 179.2 180.8 178.2 179.05 56 17187900 DELTACORP 2.60 0.11 0.20
7/22/2022 180.05 180.5 178.15 178.75 97 16962500 DELTACORP 2.35 -0.17 -0.30
7/25/2022 178.8 185.7 176.6 184.8 505 15771100 DELTACORP 9.10 3.38 6.05
7/26/2022 184.85 197.5 184.85 193.2 10331 20631000 DELTACORP 12.70 4.55 8.40
7/27/2022 193.2 194.8 190.1 193.25 539 19069300 DELTACORP 4.70 0.03 0.05
7/28/2022 193.15 196.05 189.65 193.2 2215 16203500 DELTACORP 6.40 -0.03 -0.05
7/29/2022 196.6 202.75 193.15 197.7 8010 16730200 DELTACORP 9.60 2.33 4.50
5/27/2022 3507 3548 3464 3526.9 10571 3391800 DIVISLAB 97.25 2.21 76.15
5/30/2022 3573.2 3613.85 3537.1 3580.2 9659 3359800 DIVISLAB 86.95 1.51 53.30
5/31/2022 3588.95 3631.95 3541.1 3596.05 8160 3319600 DIVISLAB 90.85 0.44 15.85
6/1/2022 3613 3637.9 3538 3566.1 5600 3361950 DIVISLAB 99.90 -0.83 -29.95
6/2/2022 3545.05 3556.85 3512.9 3536.7 4016 3417250 DIVISLAB 53.20 -0.82 -29.40
6/3/2022 3562.8 3570.25 3486.4 3494 5826 3526900 DIVISLAB 83.85 -1.21 -42.70
6/6/2022 3482.5 3535 3480 3514.4 4247 3524050 DIVISLAB 55.00 0.58 20.40
6/7/2022 3495.05 3522.45 3454.4 3507.25 4229 3477150 DIVISLAB 68.05 -0.20 -7.15
6/8/2022 3507.35 3531.5 3476.7 3501.2 3255 3466000 DIVISLAB 54.85 -0.17 -6.05
 6/9/2022 3491.5 3529.9 3465.2 3520.95 3789 3470500 DIVISLAB 64.70 0.56 19.75
6/10/2022 3480.05 3546 3476.7 3534.4 4108 3491500 DIVISLAB 69.35 0.38 13.45
6/13/2022 3463.25 3520 3455.2 3476.5 5028 3444650 DIVISLAB 79.20 -1.64 -57.90
6/14/2022 3483.5 3549.05 3462.7 3526.5 4657 3365650 DIVISLAB 86.35 1.44 50.00
6/15/2022 3535 3589.95 3526 3582.9 5095 3231900 DIVISLAB 64.00 1.60 56.40
6/16/2022 3615.9 3621.85 3532.2 3558.6 6300 3106150 DIVISLAB 89.65 -0.68 -24.30
6/17/2022 3569.4 3577.35 3458.4 3489.5 5765 3039050 DIVISLAB 118.95 -1.94 -69.10
6/20/2022 3473.55 3536.65 3452.2 3530.7 4375 3024950 DIVISLAB 84.50 1.18 41.20
6/21/2022 3538.5 3615 3538.5 3600.05 4614 2976150 DIVISLAB 84.30 1.96 69.35
6/22/2022 3582.5 3619.9 3540.5 3594.55 5148 2908100 DIVISLAB 79.40 -0.15 -5.50
6/23/2022 3612.5 3684.5 3607.1 3668.75 5983 2876900 DIVISLAB 89.95 2.06 74.20
6/24/2022 3678.05 3697.95 3646.8 3679.6 6009 2843750 DIVISLAB 51.15 0.30 10.85
6/27/2022 3697.7 3716.65 3660.5 3670.5 9806 2821000 DIVISLAB 56.15 -0.25 -9.10
6/28/2022 3679.2 3679.2 3590.9 3620.3 9989 2873100 DIVISLAB 88.30 -1.37 -50.20
6/29/2022 3634.85 3634.85 3548.5 3586.35 12482 2862500 DIVISLAB 86.40 -0.94 -33.95
6/30/2022 3574.9 3639.2 3546.3 3626.2 7685 2761000 DIVISLAB 92.95 1.11 39.85
7/1/2022 3592.65 3662.15 3590 3652.6 3002 2635350 DIVISLAB 72.15 0.73 26.40
7/4/2022 3666.95 3679.8 3600 3647.15 2660 2614350 DIVISLAB 79.80 -0.15 -5.45
7/5/2022 3659.75 3688.8 3616.3 3621.75 2823 2641200 DIVISLAB 72.55 -0.70 -25.40
7/6/2022 3619.5 3670 3606 3659.7 2717 2653500 DIVISLAB 64.00 1.05 37.95
7/7/2022 3666.3 3722.1 3596.7 3671.3 3167 2647800 DIVISLAB 125.45 0.32 11.60
7/8/2022 3671.35 3698.7 3658.9 3683.9 1478 2646750 DIVISLAB 39.80 0.34 12.60
7/11/2022 3675.65 3752.3 3638.1 3739.4 4415 2656350 DIVISLAB 114.20 1.51 55.50
7/12/2022 3715 3746 3685.6 3691.1 2523 2723850 DIVISLAB 60.40 -1.29 -48.30
7/13/2022 3708.4 3787.85 3691.6 3781 4521 2655300 DIVISLAB 96.75 2.44 89.90
7/14/2022 3789.8 3831 3717.1 3734.95 4017 2662350 DIVISLAB 113.95 -1.22 -46.05
7/15/2022 3744.95 3769 3710 3734.25 2026 2675700 DIVISLAB 59.00 -0.02 -0.70
7/18/2022 3765 3786.8 3724.6 3743.15 2571 2669550 DIVISLAB 62.20 0.24 8.90
7/19/2022 3735.15 3767.4 3725.2 3761.7 1728 2670600 DIVISLAB 42.25 0.50 18.55
7/20/2022 3781.95 3789.8 3748.3 3752.35 2085 2650200 DIVISLAB 41.50 -0.25 -9.35
7/21/2022 3757.95 3797.85 3753.7 3790.35 2288 2614950 DIVISLAB 45.50 1.01 38.00
7/22/2022 3804.95 3812 3755.6 3793.7 3322 2635200 DIVISLAB 56.40 0.09 3.35
7/25/2022 3780.1 3814.7 3764.3 3774.65 5872 2608950 DIVISLAB 50.40 -0.50 -19.05
7/26/2022 3805.1 3805.1 3675.9 3683.6 6980 2571900 DIVISLAB 129.20 -2.41 -91.05
7/27/2022 3670 3807.35 3664.9 3799 5943 2487450 DIVISLAB 142.50 3.13 115.40
7/28/2022 3795 3863.45 3775.2 3842.5 2805 2459550 DIVISLAB 88.25 1.15 43.50
7/29/2022 3844.8 3862.85 3807.2 3826.1 2641 2419800 DIVISLAB 55.70 -0.43 -16.40
5/27/2022 3399.9 3486 3374.2 3412.3 1735 657625 DIXON 126.10 1.56 52.40
5/30/2022 3472.85 3897.7 3450.3 3781.25 10212 756500 DIXON 485.40 10.81 368.95
5/31/2022 3710 3959.6 3619.3 3841.3 9318 749500 DIXON 340.35 1.59 60.05
6/1/2022 3686.2 3929.95 3686.2 3882.8 2604 749875 DIXON 243.75 1.08 41.50
6/2/2022 3897.25 3939 3845 3918.75 1789 745000 DIXON 94.00 0.93 35.95
6/3/2022 3954.95 3996.45 3530.9 3619.4 7214 713625 DIXON 465.55 -7.64 -299.35
6/6/2022 3653.1 3723.3 3517.6 3649.9 4002 708500 DIXON 205.70 0.84 30.50
6/7/2022 3615.75 3631 3560 3616.9 1650 688750 DIXON 89.90 -0.90 -33.00
 6/8/2022 3623.15 3673.8 3539.2 3573.45 1811 691750 DIXON 134.60 -1.20 -43.45
6/9/2022 3540.55 3619.15 3525.1 3602.6 982 695750 DIXON 94.10 0.82 29.15
6/10/2022 3560.05 3612.05 3545 3599.15 849 688625 DIXON 67.10 -0.10 -3.45
6/13/2022 3520.45 3530.8 3453.8 3486.15 1762 685250 DIXON 145.40 -3.14 -113.00
6/14/2022 3504.3 3548.45 3391 3412.45 2390 704875 DIXON 157.45 -2.11 -73.70
6/15/2022 3424.05 3519.8 3404.8 3456.15 2297 717500 DIXON 115.00 1.28 43.70
6/16/2022 3549.85 3553.8 3272.5 3334.6 3921 735500 DIXON 281.30 -3.52 -121.55
6/17/2022 3239.75 3400.05 3239.7 3364.05 3050 721125 DIXON 160.35 0.88 29.45
6/20/2022 3402.5 3402.5 3249 3323.4 4534 736250 DIXON 153.50 -1.21 -40.65
6/21/2022 3378.85 3478 3343.7 3459.5 2305 749375 DIXON 154.60 4.10 136.10
6/22/2022 3400.15 3410.25 3202.1 3338.3 7666 775750 DIXON 257.45 -3.50 -121.20
6/23/2022 3350.05 3429.3 3310.7 3393.3 1943 767625 DIXON 118.60 1.65 55.00
6/24/2022 3439.15 3552.7 3437.2 3531.3 3219 766875 DIXON 159.40 4.07 138.00
6/27/2022 3554.85 3663.2 3554.9 3640.7 3537 780500 DIXON 131.90 3.10 109.40
6/28/2022 3637.55 3705.15 3592.1 3672.3 3125 703250 DIXON 113.05 0.87 31.60
6/29/2022 3625 3732.1 3599.4 3663.8 3547 738125 DIXON 132.70 -0.23 -8.50
6/30/2022 3620 3689 3556.6 3582.05 3495 678375 DIXON 132.40 -2.23 -81.75
7/1/2022 3506.3 3603.3 3468.5 3592.65 1427 575875 DIXON 134.80 0.30 10.60
7/4/2022 3581.9 3615.05 3535 3596.75 1251 589750 DIXON 80.05 0.11 4.10
7/5/2022 3600.05 3606 3500 3511.5 4206 617000 DIXON 106.00 -2.37 -85.25
7/6/2022 3510.95 3677 3498.1 3667.95 2823 580500 DIXON 178.95 4.46 156.45
7/7/2022 3679.95 3733.45 3650.6 3711.65 1439 571500 DIXON 82.85 1.19 43.70
7/8/2022 3729.95 3743.9 3602.8 3657.9 4185 583625 DIXON 141.15 -1.45 -53.75
7/11/2022 3611.05 3755 3611.1 3745.2 1821 571375 DIXON 143.95 2.39 87.30
7/12/2022 3745.25 3912.25 3726.3 3855 5712 535125 DIXON 185.95 2.93 109.80
7/13/2022 3896.95 3896.95 3800 3812.65 2751 537625 DIXON 96.95 -1.10 -42.35
7/14/2022 3812.65 3812.65 3685.5 3704.15 1862 516375 DIXON 127.15 -2.85 -108.50
7/15/2022 3678.8 3762 3678.8 3752.5 1040 520750 DIXON 83.20 1.31 48.35
7/18/2022 3786.95 3854.95 3771 3818.15 2110 536250 DIXON 102.45 1.75 65.65
7/19/2022 3817.95 3855 3791.7 3825.65 1004 536875 DIXON 63.30 0.20 7.50
7/20/2022 3870.95 3967.45 3841.1 3942.05 2998 565500 DIXON 141.80 3.04 116.40
7/21/2022 3920.8 4025 3892 3952.7 3543 616125 DIXON 133.00 0.27 10.65
7/22/2022 3978.4 4009.95 3830.5 3854.3 2850 652125 DIXON 179.50 -2.49 -98.40
7/25/2022 3831.15 3855.3 3750 3763.1 2293 655375 DIXON 105.30 -2.37 -91.20
7/26/2022 3700.8 3809.55 3649.6 3682.3 3420 748750 DIXON 159.95 -2.15 -80.80
7/27/2022 3799.85 3799.85 3611.8 3705.15 3859 697125 DIXON 188.05 0.62 22.85
7/28/2022 3690.05 3708.6 3542.6 3573.95 4335 776875 DIXON 166.00 -3.54 -131.20
7/29/2022 3535 3708.65 3535 3698.65 4458 647250 DIXON 173.65 3.49 124.70
5/27/2022 324.3 331 319.4 324.95 7188 43289400 DLF 12.55 2.04 6.50
5/30/2022 329.5 348.3 327.6 347.4 10953 45474000 DLF 23.35 6.91 22.45
5/31/2022 345.95 351.15 344.05 346.85 7773 44653950 DLF 7.10 -0.16 -0.55
6/1/2022 347.15 349.75 334.25 338.3 5532 44210100 DLF 15.50 -2.47 -8.55
6/2/2022 335.4 342.35 335.3 340.9 4066 44422950 DLF 7.05 0.77 2.60
6/3/2022 342.35 345 331.1 332.1 5292 44419650 DLF 13.90 -2.58 -8.80
6/6/2022 331 331.75 324.1 328.5 4502 44173800 DLF 8.00 -1.08 -3.60
 6/7/2022 325.15 325.75 315.6 319.45 5245 44398200 DLF 12.90 -2.75 -9.05
6/8/2022 321.65 332.25 316.65 326.65 9016 44111100 DLF 15.60 2.25 7.20
6/9/2022 323.4 327.9 321.25 325.65 4851 43809150 DLF 6.65 -0.31 -1.00
6/10/2022 321.05 326.2 319.7 322.65 3769 43347150 DLF 6.50 -0.92 -3.00
6/13/2022 316.05 316.35 304.95 307.95 8219 42022200 DLF 17.70 -4.56 -14.70
6/14/2022 306.4 320.6 304.3 314.55 6855 42545250 DLF 16.30 2.14 6.60
6/15/2022 317.6 319.9 313.45 317.25 4286 42454500 DLF 6.45 0.86 2.70
6/16/2022 320.95 323 302.75 304.25 8299 42499050 DLF 20.25 -4.10 -13.00
6/17/2022 303 310.7 298.55 302.1 9440 44451000 DLF 12.15 -0.71 -2.15
6/20/2022 304.05 306.6 294.6 298.9 8766 45477300 DLF 12.00 -1.06 -3.20
6/21/2022 302.95 317.05 301.65 315.5 7422 45825450 DLF 18.15 5.55 16.60
6/22/2022 309.15 313.8 303.6 304.6 6296 45767700 DLF 11.90 -3.45 -10.90
6/23/2022 306.15 315.9 303.7 313.15 7247 45987150 DLF 12.20 2.81 8.55
6/24/2022 316.45 320.85 314.35 316.45 4595 46109250 DLF 7.70 1.05 3.30
6/27/2022 321.8 322.95 314.6 318.3 8181 46186800 DLF 8.35 0.58 1.85
6/28/2022 315.4 320.15 310.3 319.15 13061 45762750 DLF 9.85 0.27 0.85
6/29/2022 314.75 318.7 313.8 318.05 12438 45054900 DLF 5.35 -0.34 -1.10
6/30/2022 317 322 307.65 313.5 7214 42416550 DLF 14.35 -1.43 -4.55
7/1/2022 311.95 324.4 310.3 323.65 7440 41528850 DLF 14.10 3.24 10.15
7/4/2022 321.95 326.65 320.95 325.25 4586 41456250 DLF 5.70 0.49 1.60
7/5/2022 326.35 330.35 321.4 322.9 5167 41294550 DLF 8.95 -0.72 -2.35
7/6/2022 323.3 331.5 321.65 330.65 4252 41362200 DLF 9.85 2.40 7.75
7/7/2022 332.5 337.9 330.4 337.4 5492 41297850 DLF 7.50 2.04 6.75
7/8/2022 339.05 341.7 335.05 340.75 4050 41390250 DLF 6.65 0.99 3.35
7/11/2022 337.4 347.75 337.4 346.55 4855 41502450 DLF 10.35 1.70 5.80
7/12/2022 343.05 351.65 343.05 347.7 5236 41088300 DLF 8.60 0.33 1.15
7/13/2022 349.3 354.3 345.05 347.85 5200 40801200 DLF 9.25 0.04 0.15
7/14/2022 349.45 352.35 344.15 348.6 4924 39720450 DLF 8.20 0.22 0.75
7/15/2022 350 356.35 349.95 354.95 5031 39558750 DLF 7.75 1.82 6.35
7/18/2022 358.25 358.25 351.3 354.65 3276 39672600 DLF 6.95 -0.08 -0.30
7/19/2022 353.75 362.9 352.6 361.25 6416 40258350 DLF 10.30 1.86 6.60
7/20/2022 364.95 365 352.8 357.25 4938 40604850 DLF 12.20 -1.11 -4.00
7/21/2022 357.25 361.65 357.25 360.35 3317 39928350 DLF 4.40 0.87 3.10
7/22/2022 359.85 363.95 358.55 361 5159 39930000 DLF 5.40 0.18 0.65
7/25/2022 360.3 361.6 354.3 358.15 6921 39689100 DLF 7.30 -0.79 -2.85
7/26/2022 357.7 362.25 354.5 361 11253 39385500 DLF 7.75 0.80 2.85
7/27/2022 359.95 370.7 359.95 369.5 9299 40981050 DLF 10.75 2.35 8.50
7/28/2022 372.55 384.45 371.55 381.9 4596 41121300 DLF 14.95 3.36 12.40
7/29/2022 384.7 395.6 384 385.6 7961 39732000 DLF 13.70 0.97 3.70
5/27/2022 4332 4418.55 4283.2 4398.15 5200 2420500 DRREDDY 135.35 2.02 87.00
5/30/2022 4406.35 4429.75 4354.6 4372.1 4193 2404375 DRREDDY 75.20 -0.59 -26.05
5/31/2022 4365.15 4401.1 4332.6 4371.75 3485 2332625 DRREDDY 68.55 -0.01 -0.35
6/1/2022 4330.5 4360 4302 4320.6 3485 2289375 DRREDDY 69.75 -1.17 -51.15
6/2/2022 4312.95 4360 4295.6 4338.35 3302 2222125 DRREDDY 64.40 0.41 17.75
6/3/2022 4360.5 4394 4332.5 4346.3 3412 2182000 DRREDDY 61.55 0.18 7.95
 6/6/2022 4326.75 4359.05 4277.2 4310.05 2162 2189000 DRREDDY 81.90 -0.83 -36.25
6/7/2022 4265.3 4265.3 4118.1 4160.5 7854 2191250 DRREDDY 192.00 -3.47 -149.55
6/8/2022 4192.4 4211.95 4132 4199.95 5707 2101875 DRREDDY 79.95 0.95 39.45
6/9/2022 4205.85 4339 4184.7 4332.25 5917 2159500 DRREDDY 154.30 3.15 132.30
6/10/2022 4315.1 4363.5 4298.7 4353.65 4408 2132625 DRREDDY 64.85 0.49 21.40
6/13/2022 4295.15 4360.9 4257.5 4270.45 4532 2087625 DRREDDY 103.40 -1.91 -83.20
6/14/2022 4270 4330.9 4251.3 4307.55 4285 2037000 DRREDDY 79.65 0.87 37.10
6/15/2022 4335.45 4348 4293 4335.65 3248 1930250 DRREDDY 55.00 0.65 28.10
6/16/2022 4345.5 4365.95 4277 4286.7 3757 1947250 DRREDDY 88.95 -1.13 -48.95
6/17/2022 4286.95 4295.05 4075.3 4142.45 9390 1859250 DRREDDY 219.80 -3.37 -144.25
6/20/2022 4159.75 4176.05 4110.4 4148.6 2663 1830625 DRREDDY 65.65 0.15 6.15
6/21/2022 4170.05 4285 4170.1 4263.15 3381 1793875 DRREDDY 136.40 2.76 114.55
6/22/2022 4271.55 4348.1 4153.8 4241.75 8231 1999250 DRREDDY 194.35 -0.50 -21.40
6/23/2022 4275.35 4305.65 4239.8 4298.25 3183 1993125 DRREDDY 65.90 1.33 56.50
6/24/2022 4304.65 4363.6 4296.4 4317.75 3546 1960125 DRREDDY 67.25 0.45 19.50
6/27/2022 4349.95 4394.8 4316.2 4330.55 4749 1986125 DRREDDY 78.60 0.30 12.80
6/28/2022 4353.2 4377 4317.3 4373.5 5777 1946750 DRREDDY 59.70 0.99 42.95
6/29/2022 4372.55 4404.65 4338.2 4356.6 7372 1949375 DRREDDY 66.50 -0.39 -16.90
6/30/2022 4363.8 4395.3 4331 4369 4832 1975750 DRREDDY 64.30 0.28 12.40
7/1/2022 4245 4365 4245 4353.9 3901 1792250 DRREDDY 124.00 -0.35 -15.10
7/4/2022 4341.15 4382.75 4266.7 4332.85 4085 1735750 DRREDDY 116.05 -0.48 -21.05
7/5/2022 4330.05 4447 4330 4359.95 6272 1837375 DRREDDY 117.00 0.63 27.10
7/6/2022 4371.9 4423 4353.5 4374.65 3509 1831125 DRREDDY 69.55 0.34 14.70
7/7/2022 4410.15 4430 4315.5 4324.35 3726 1861875 DRREDDY 114.50 -1.15 -50.30
7/8/2022 4256.65 4390 4256.7 4381.55 4250 1830375 DRREDDY 133.35 1.32 57.20
7/11/2022 4363.1 4576.55 4351.1 4513.6 11099 1977875 DRREDDY 225.45 3.01 132.05
7/12/2022 4481.95 4545 4433.8 4481.3 6098 1924250 DRREDDY 111.20 -0.72 -32.30
7/13/2022 4489.65 4537.65 4450.1 4512.6 4872 1957125 DRREDDY 87.60 0.70 31.30
7/14/2022 4517 4592.7 4504.6 4559.5 9595 1972500 DRREDDY 88.10 1.04 46.90
7/15/2022 4589.95 4599.8 4520 4538.6 4999 1946375 DRREDDY 79.80 -0.46 -20.90
7/18/2022 4565.2 4598.45 4472.8 4485.25 5835 1957750 DRREDDY 125.70 -1.18 -53.35
7/19/2022 4460 4514.9 4444.7 4464.05 4848 2035625 DRREDDY 70.25 -0.47 -21.20
7/20/2022 4498.85 4500 4451.3 4470.7 2766 2019625 DRREDDY 48.70 0.15 6.65
7/21/2022 4467.95 4490 4359.3 4379.8 6446 2008375 DRREDDY 130.75 -2.03 -90.90
7/22/2022 4403.5 4410.55 4353.3 4377.25 5112 1977500 DRREDDY 57.25 -0.06 -2.55
7/25/2022 4388.45 4400.8 4302.8 4340.7 6329 1962750 DRREDDY 98.05 -0.83 -36.55
7/26/2022 4315.75 4315.75 4205.6 4221.85 10360 2011375 DRREDDY 135.15 -2.74 -118.85
7/27/2022 4217.9 4303.7 4170.3 4288.75 5991 2034125 DRREDDY 133.45 1.58 66.90
7/28/2022 4312.35 4312.35 4191.5 4257.65 4437 2100625 DRREDDY 120.85 -0.73 -31.10
7/29/2022 4194.95 4203.1 4069.5 4110.6 20651 2679375 DRREDDY 188.15 -3.45 -147.05
5/27/2022 2740 2766.3 2731 2744.3 1809 3608850 EICHERMOT 46.80 0.91 24.80
5/30/2022 2757.75 2797 2755.4 2768.5 2693 3740100 EICHERMOT 52.70 0.88 24.20
5/31/2022 2779.3 2825 2724.4 2790.75 3853 3553550 EICHERMOT 100.60 0.80 22.25
6/1/2022 2797.3 2826 2754.5 2777.2 1823 3531850 EICHERMOT 71.55 -0.49 -13.55
6/2/2022 2777.2 2785.2 2717.9 2732.5 1700 3547950 EICHERMOT 67.35 -1.61 -44.70
 6/3/2022 2752 2765 2671.3 2697.3 3204 3588550 EICHERMOT 93.70 -1.29 -35.20
6/6/2022 2665 2706.7 2652 2666.65 3147 3723650 EICHERMOT 54.70 -1.14 -30.65
6/7/2022 2642.15 2667.6 2625.6 2659.7 1797 3771600 EICHERMOT 42.00 -0.26 -6.95
6/8/2022 2667.5 2680.35 2629.8 2661.75 1155 3747800 EICHERMOT 50.55 0.08 2.05
6/9/2022 2635.4 2729.15 2632.5 2721 1836 3721900 EICHERMOT 96.65 2.23 59.25
6/10/2022 2690.75 2737.7 2690.8 2716.05 2023 3658550 EICHERMOT 46.95 -0.18 -4.95
6/13/2022 2674.95 2728 2668 2708.2 2041 3606400 EICHERMOT 60.00 -0.29 -7.85
6/14/2022 2696 2757.65 2685.4 2721.3 2472 3523800 EICHERMOT 72.25 0.48 13.10
6/15/2022 2721.95 2750.3 2705.5 2719.9 1277 3451000 EICHERMOT 44.85 -0.05 -1.40
6/16/2022 2738.55 2748.1 2628.9 2653.7 2922 3314500 EICHERMOT 119.20 -2.43 -66.20
6/17/2022 2656.9 2672 2593.9 2609.8 2236 3252200 EICHERMOT 78.10 -1.65 -43.90
6/20/2022 2667.85 2667.9 2604 2620.55 2106 3264800 EICHERMOT 63.90 0.41 10.75
6/21/2022 2652.95 2882.55 2633.6 2702 2708 3175550 EICHERMOT 262.00 3.11 81.45
6/22/2022 2695.2 2709.1 2637.6 2663 1432 3124450 EICHERMOT 71.50 -1.44 -39.00
6/23/2022 2680.45 2825 2669.4 2818.1 4689 3235750 EICHERMOT 162.00 5.82 155.10
6/24/2022 2838.05 2908.4 2831.1 2877.2 5028 3235050 EICHERMOT 90.30 2.10 59.10
6/27/2022 2902.1 2919.2 2840.8 2850.5 3958 3569650 EICHERMOT 78.45 -0.93 -26.70
6/28/2022 2837.65 2882.4 2831.8 2861.7 4292 3579800 EICHERMOT 50.60 0.39 11.20
6/29/2022 2850.65 2917.35 2828 2886.3 4849 3526250 EICHERMOT 89.35 0.86 24.60
6/30/2022 2877.1 2899.9 2778.1 2795.35 3724 3221050 EICHERMOT 121.85 -3.15 -90.95
7/1/2022 2795 2814.25 2750.5 2789.65 3034 3244850 EICHERMOT 63.80 -0.20 -5.70
7/4/2022 2789.9 2814.95 2751.1 2805.75 2797 3305050 EICHERMOT 63.90 0.58 16.10
7/5/2022 2836.4 2844.9 2785.7 2791.55 2690 3223850 EICHERMOT 59.25 -0.51 -14.20
7/6/2022 2806.4 2915 2806.4 2902.9 5173 3247650 EICHERMOT 123.45 3.99 111.35
7/7/2022 2941.5 2946.3 2906 2929.1 3125 3295600 EICHERMOT 43.40 0.90 26.20
7/8/2022 2938.5 2965.25 2877.6 2911.85 3053 3312400 EICHERMOT 87.65 -0.59 -17.25
7/11/2022 2898 3035.9 2894.7 3028.65 6167 3665900 EICHERMOT 141.25 4.01 116.80
7/12/2022 3028.55 3028.55 2937.5 2946.2 5615 3735550 EICHERMOT 91.20 -2.72 -82.45
7/13/2022 2959.95 2976.75 2933.3 2952.2 1921 3748500 EICHERMOT 43.50 0.20 6.00
7/14/2022 2949.95 2987.85 2904.8 2938.2 2880 3787000 EICHERMOT 83.10 -0.47 -14.00
7/15/2022 2945.1 3031.65 2932.4 3025.5 3353 3794350 EICHERMOT 99.30 2.97 87.30
7/18/2022 3060 3063.55 3002.2 3023.8 2921 3838800 EICHERMOT 61.35 -0.06 -1.70
7/19/2022 3017.05 3071.6 3002.5 3060.3 2797 3872400 EICHERMOT 69.10 1.21 36.50
7/20/2022 3080.1 3091.7 3030.8 3041.45 2451 3719800 EICHERMOT 60.95 -0.62 -18.85
7/21/2022 3043.15 3084.65 3024.1 3076.7 1956 3691450 EICHERMOT 60.60 1.16 35.25
7/22/2022 3087.7 3176.3 3079 3142.65 7088 3462900 EICHERMOT 99.60 2.14 65.95
7/25/2022 3136.2 3150.8 3070 3090.45 4100 3412850 EICHERMOT 80.80 -1.66 -52.20
7/26/2022 3124.2 3124.2 3014.4 3029.2 3815 3244500 EICHERMOT 109.80 -1.98 -61.25
7/27/2022 3022.3 3067.7 3016.8 3062.35 2573 3361750 EICHERMOT 50.95 1.09 33.15
7/28/2022 3069.95 3087.25 3035.4 3056.1 4560 3027500 EICHERMOT 51.90 -0.20 -6.25
7/29/2022 3074.95 3141.7 3064.9 3087.85 3262 2878400 EICHERMOT 85.60 1.04 31.75
5/27/2022 1618.45 1640 1615 1631.1 1042 2772550 ESCORTS 32.55 1.47 23.65
5/30/2022 1635.05 1650 1621 1638.8 935 2739550 ESCORTS 29.00 0.47 7.70
5/31/2022 1630.65 1646.4 1576 1631.25 2283 2676850 ESCORTS 70.40 -0.46 -7.55
6/1/2022 1648.2 1648.2 1590.5 1598.85 1616 2549250 ESCORTS 57.70 -1.99 -32.40
 6/2/2022 1587.05 1620.85 1584.9 1618.7 861 2539350 ESCORTS 36.00 1.24 19.85
6/3/2022 1621.45 1628.9 1598.1 1604.8 712 2509650 ESCORTS 30.85 -0.86 -13.90
6/6/2022 1601.4 1607 1578.9 1596.05 848 2433750 ESCORTS 28.15 -0.55 -8.75
6/7/2022 1597.75 1613.55 1580.6 1607.55 768 2371600 ESCORTS 32.95 0.72 11.50
6/8/2022 1611 1638 1581 1601.55 1473 2330900 ESCORTS 57.00 -0.37 -6.00
6/9/2022 1591.3 1600.2 1565.1 1583 846 2281400 ESCORTS 36.45 -1.16 -18.55
6/10/2022 1568.45 1591.9 1556 1582.5 1006 2383700 ESCORTS 35.90 -0.03 -0.50
6/13/2022 1561.05 1566.8 1533.4 1546.6 667 2355650 ESCORTS 49.15 -2.27 -35.90
6/14/2022 1550.7 1569.75 1542 1547.9 466 2361150 ESCORTS 27.75 0.08 1.30
6/15/2022 1568.3 1579.3 1537.5 1568.5 659 2369950 ESCORTS 41.80 1.33 20.60
6/16/2022 1580.55 1607.15 1556 1561.65 1266 2306700 ESCORTS 51.20 -0.44 -6.85
6/17/2022 1545.05 1545.05 1485.4 1498.8 2345 2522850 ESCORTS 76.25 -4.02 -62.85
6/20/2022 1483.65 1503.7 1460 1476.7 1544 2455750 ESCORTS 43.70 -1.47 -22.10
6/21/2022 1482.15 1511.9 1471.9 1507.7 775 2427700 ESCORTS 40.05 2.10 31.00
6/22/2022 1504.05 1509.35 1463.6 1470.7 1079 2427150 ESCORTS 45.80 -2.45 -37.00
6/23/2022 1458.85 1515.5 1457.8 1503 1118 2446950 ESCORTS 57.75 2.20 32.30
6/24/2022 1480.65 1532.55 1480.7 1513.65 1817 2655950 ESCORTS 51.90 0.71 10.65
6/27/2022 1509 1542.3 1509 1537.4 2113 2608650 ESCORTS 33.30 1.57 23.75
6/28/2022 1532.4 1544.9 1521.9 1527.15 1656 2678500 ESCORTS 23.05 -0.67 -10.25
6/29/2022 1522.95 1522.95 1442 1452.75 2649 2594900 ESCORTS 85.15 -4.87 -74.40
6/30/2022 1432.15 1446.05 1395.8 1438.75 2374 2605350 ESCORTS 57.00 -0.96 -14.00
7/1/2022 1447.6 1471.6 1425.6 1468.2 1293 2239600 ESCORTS 46.05 2.05 29.45
7/4/2022 1467.6 1532.95 1467.6 1528.25 4012 2279200 ESCORTS 65.35 4.09 60.05
7/5/2022 1538.3 1539.5 1496 1502.3 1249 2244550 ESCORTS 43.55 -1.70 -25.95
7/6/2022 1507.95 1567.9 1508 1563.15 1620 2314950 ESCORTS 65.60 4.05 60.85
7/7/2022 1568.55 1596.2 1563.8 1580.75 1262 2298450 ESCORTS 33.05 1.13 17.60
7/8/2022 1582.2 1595 1557.1 1567 718 2283050 ESCORTS 37.90 -0.87 -13.75
7/11/2022 1565.25 1605.8 1551.6 1585.3 2776 2298450 ESCORTS 54.20 1.17 18.30
7/12/2022 1578.55 1595.05 1567.1 1581.4 1081 2252250 ESCORTS 28.00 -0.25 -3.90
7/13/2022 1594.9 1621.65 1579 1610.05 1813 2251700 ESCORTS 42.65 1.81 28.65
7/14/2022 1646.85 1646.85 1606.5 1620.05 1193 2223650 ESCORTS 40.35 0.62 10.00
7/15/2022 1629.8 1663.95 1624.2 1661.1 1608 2304500 ESCORTS 43.90 2.53 41.05
7/18/2022 1666.55 1674.1 1653.5 1669.1 1347 2242350 ESCORTS 20.60 0.48 8.00
7/19/2022 1664.95 1793.2 1665 1753.85 7228 2095500 ESCORTS 128.25 5.08 84.75
7/20/2022 1769.95 1769.95 1724 1735.65 2277 2002550 ESCORTS 45.95 -1.04 -18.20
7/21/2022 1731.05 1738.4 1711.7 1732.85 1842 2141700 ESCORTS 26.70 -0.16 -2.80
7/22/2022 1733.5 1740 1701.5 1708.15 1885 2187350 ESCORTS 38.50 -1.43 -24.70
7/25/2022 1681.15 1703.5 1656.9 1684 3439 2503050 ESCORTS 51.25 -1.41 -24.15
7/26/2022 1676.7 1719.45 1674 1688.15 2628 2752750 ESCORTS 45.45 0.25 4.15
7/27/2022 1676.3 1710.85 1662.4 1701.3 2189 2874850 ESCORTS 48.50 0.78 13.15
7/28/2022 1718.85 1735.5 1689.2 1725.25 1846 2832500 ESCORTS 46.30 1.41 23.95
7/29/2022 1705 1724.7 1691 1718.05 2137 2580600 ESCORTS 34.25 -0.42 -7.20
5/27/2022 144 145.6 142.75 145.3 855 19666800 EXIDEIND 3.55 2.29 3.25
5/30/2022 146.05 148.55 146.05 148.05 677 19396800 EXIDEIND 3.25 1.89 2.75
5/31/2022 147.4 148.85 146.15 146.85 654 19296000 EXIDEIND 2.70 -0.81 -1.20
 6/1/2022 146.7 148.7 146.4 147.6 538 19400400 EXIDEIND 2.30 0.51 0.75
6/2/2022 146.85 148 146.5 147.75 513 19609200 EXIDEIND 1.50 0.10 0.15
6/3/2022 148.4 148.6 146.9 147.45 713 19522800 EXIDEIND 1.70 -0.20 -0.30
6/6/2022 147.25 147.85 144.8 147 661 19645200 EXIDEIND 3.05 -0.31 -0.45
6/7/2022 146.55 149.25 145.8 148.75 786 19602000 EXIDEIND 3.45 1.19 1.75
6/8/2022 149.1 150.9 145.9 148.5 1303 19872000 EXIDEIND 5.00 -0.17 -0.25
6/9/2022 147.95 148.85 147.3 148.35 598 19861200 EXIDEIND 1.55 -0.10 -0.15
6/10/2022 146.65 148.4 146.45 147.4 440 19731600 EXIDEIND 1.95 -0.64 -0.95
6/13/2022 145.4 145.4 140.75 141.2 588 19832400 EXIDEIND 6.65 -4.21 -6.20
6/14/2022 141.35 142.9 139.7 140.2 742 19803600 EXIDEIND 3.20 -0.71 -1.00
6/15/2022 140.3 141.95 139.85 141.4 572 20343600 EXIDEIND 2.10 0.86 1.20
6/16/2022 142.75 143.25 137.8 138.3 751 20268000 EXIDEIND 5.45 -2.19 -3.10
6/17/2022 137.7 139.7 135.75 136.4 800 20361600 EXIDEIND 3.95 -1.37 -1.90
6/20/2022 136.9 137.3 130.05 131.9 1284 20700000 EXIDEIND 7.25 -3.30 -4.50
6/21/2022 132.95 137.2 132.15 136.75 1098 21423600 EXIDEIND 5.30 3.68 4.85
6/22/2022 135.6 136.7 133.95 134.45 655 21783600 EXIDEIND 2.80 -1.68 -2.30
6/23/2022 135 137 133.85 136.4 786 22503600 EXIDEIND 3.15 1.45 1.95
6/24/2022 137.75 138.2 136 137.4 972 23277600 EXIDEIND 2.20 0.73 1.00
6/27/2022 138.25 140.35 137.55 139 1572 23659200 EXIDEIND 2.95 1.16 1.60
6/28/2022 137.45 140.35 136.85 140.1 1697 22633200 EXIDEIND 3.50 0.79 1.10
6/29/2022 138.85 140.1 138.3 139.4 1637 21276000 EXIDEIND 1.80 -0.50 -0.70
6/30/2022 139.95 141.15 137.35 137.75 1978 20163600 EXIDEIND 3.80 -1.18 -1.65
7/1/2022 137.65 142.4 137.35 141.85 1133 20473200 EXIDEIND 5.05 2.98 4.10
7/4/2022 142 143.65 141.35 143.45 616 20761200 EXIDEIND 2.30 1.13 1.60
7/5/2022 144.1 145.25 140.6 140.9 915 20649600 EXIDEIND 4.65 -1.78 -2.55
7/6/2022 141.75 142.45 140.55 141.95 847 20228400 EXIDEIND 1.90 0.75 1.05
7/7/2022 143.15 145.9 142.45 145.4 1316 20718000 EXIDEIND 3.95 2.43 3.45
7/8/2022 146 147.05 144.45 145.55 758 20862000 EXIDEIND 2.60 0.10 0.15
7/11/2022 144.55 153.05 144.55 152.25 2651 22773600 EXIDEIND 8.50 4.60 6.70
7/12/2022 151.45 152.8 150.2 151.7 1239 23144400 EXIDEIND 2.60 -0.36 -0.55
7/13/2022 152.05 152.75 149.9 150.95 684 22593600 EXIDEIND 2.85 -0.49 -0.75
7/14/2022 150.5 151.9 147.95 149.35 661 22748400 EXIDEIND 3.95 -1.06 -1.60
7/15/2022 149.65 151.3 148.2 149.7 711 23324400 EXIDEIND 3.10 0.23 0.35
7/18/2022 149.95 150.9 148.8 149.8 858 24184800 EXIDEIND 2.10 0.07 0.10
7/19/2022 149.75 152.35 149.65 150.8 1226 24976800 EXIDEIND 2.70 0.67 1.00
7/20/2022 152.2 152.5 149.75 150.5 827 25290000 EXIDEIND 2.75 -0.20 -0.30
7/21/2022 150.25 153.25 149.4 152.35 1178 25801200 EXIDEIND 3.85 1.23 1.85
7/22/2022 153.25 153.35 150.25 150.85 974 25736400 EXIDEIND 3.10 -0.98 -1.50
7/25/2022 150.75 151.75 149.65 150.95 1795 24854400 EXIDEIND 2.10 0.07 0.10
7/26/2022 149.5 151.85 149.5 150.35 2365 25257600 EXIDEIND 2.35 -0.40 -0.60
7/27/2022 150.5 157.4 150.5 156.4 3818 25034400 EXIDEIND 7.05 4.02 6.05
7/28/2022 157.2 158 154.85 155.85 1803 25614000 EXIDEIND 3.15 -0.35 -0.55
7/29/2022 157.4 162.2 157.15 159.05 8093 26499600 EXIDEIND 6.35 2.05 3.20
5/27/2022 85.65 87.35 85.65 86.55 2151 73550000 FEDERALBNK 2.20 1.64 1.40
5/30/2022 87.45 90.3 87.25 89.95 2359 74370000 FEDERALBNK 3.75 3.93 3.40
5/31/2022 90 90.4 88.6 88.95 1527 73680000 FEDERALBNK 1.80 -1.11 -1.00
6/1/2022 88.7 90.2 88.55 89.7 1482 72420000 FEDERALBNK 1.65 0.84 0.75
6/2/2022 89.25 92.55 89.25 92.25 3389 80500000 FEDERALBNK 3.30 2.84 2.55
6/3/2022 92.6 93.7 89.95 90.4 3119 80290000 FEDERALBNK 3.75 -2.01 -1.85
6/6/2022 90.45 91.5 88.7 91.2 1805 80230000 FEDERALBNK 2.80 0.88 0.80
6/7/2022 90.7 91.65 90.25 91.3 1360 79490000 FEDERALBNK 1.40 0.11 0.10
6/8/2022 90.9 93.3 90.7 91.35 2331 80580000 FEDERALBNK 2.60 0.05 0.05
6/9/2022 90.95 91.75 90.35 91.45 1256 82130000 FEDERALBNK 1.40 0.11 0.10
6/10/2022 90.7 92.2 90.2 91.9 1833 85320000 FEDERALBNK 2.00 0.49 0.45
6/13/2022 91.3 91.3 88 89 3127 85670000 FEDERALBNK 3.90 -3.16 -2.90
6/14/2022 88.95 91.7 88.95 90.1 2133 84640000 FEDERALBNK 2.75 1.24 1.10
6/15/2022 90.75 91.1 89.15 89.5 1579 82060000 FEDERALBNK 1.95 -0.67 -0.60
6/16/2022 90.3 91.05 86.6 87.15 2148 82660000 FEDERALBNK 4.45 -2.63 -2.35
6/17/2022 86.2 88.3 85.65 87.45 2104 79690000 FEDERALBNK 2.65 0.34 0.30
6/20/2022 88.35 88.4 83.9 84.7 2167 79390000 FEDERALBNK 4.50 -3.14 -2.75
6/21/2022 85.35 88.6 85.05 88.05 2155 78820000 FEDERALBNK 3.90 3.96 3.35
6/22/2022 87.1 87.75 86.4 86.95 1504 75510000 FEDERALBNK 1.65 -1.25 -1.10
6/23/2022 87 87.9 85.75 87.25 2005 71940000 FEDERALBNK 2.15 0.35 0.30
6/24/2022 87.25 90 87.25 89.75 2279 73780000 FEDERALBNK 2.75 2.87 2.50
6/27/2022 90.55 92.35 90.35 91.3 4310 77520000 FEDERALBNK 2.60 1.73 1.55
6/28/2022 90.3 92.4 90.3 92 3538 75020000 FEDERALBNK 2.10 0.77 0.70
6/29/2022 91.5 92.35 90.65 91.8 2881 79920000 FEDERALBNK 1.70 -0.22 -0.20
6/30/2022 91.55 92.2 90.1 90.4 1683 84110000 FEDERALBNK 2.10 -1.53 -1.40
7/1/2022 89.8 92.8 88 92.25 3774 76360000 FEDERALBNK 4.80 2.05 1.85
7/4/2022 92.5 94 91.5 93.8 3250 76180000 FEDERALBNK 2.50 1.68 1.55
7/5/2022 94 94.35 92.65 93.05 1919 74360000 FEDERALBNK 1.70 -0.80 -0.75
7/6/2022 93.2 94.3 92.85 93.85 2113 71140000 FEDERALBNK 1.45 0.86 0.80
7/7/2022 94.45 95.65 94.3 95.4 2744 66630000 FEDERALBNK 1.80 1.65 1.55
7/8/2022 95.55 96.85 94.8 96.1 2233 68310000 FEDERALBNK 2.05 0.73 0.70
7/11/2022 95.85 98.5 95.2 98.15 2445 68460000 FEDERALBNK 3.30 2.13 2.05
7/12/2022 97.95 99.2 96.75 96.95 2069 68990000 FEDERALBNK 2.45 -1.22 -1.20
7/13/2022 97.25 97.95 95.85 96.5 1496 68760000 FEDERALBNK 2.10 -0.46 -0.45
7/14/2022 97 97.65 94.7 95.85 2447 74800000 FEDERALBNK 2.95 -0.67 -0.65
7/15/2022 96.4 98.5 94.85 97.2 7800 81660000 FEDERALBNK 3.65 1.41 1.35
7/18/2022 98.3 101.85 98.1 101.65 5904 92650000 FEDERALBNK 4.65 4.58 4.45
7/19/2022 101.45 107.6 100.7 107.2 6576 90840000 FEDERALBNK 6.90 5.46 5.55
7/20/2022 108.2 109.5 104.95 105.45 5595 87930000 FEDERALBNK 4.55 -1.63 -1.75
7/21/2022 105.5 108.05 105.15 107.5 2845 91720000 FEDERALBNK 2.90 1.94 2.05
7/22/2022 107.95 108.55 106.7 107.15 2977 97150000 FEDERALBNK 1.85 -0.33 -0.35
7/25/2022 106.95 108.05 105.8 107.5 4198 103620000 FEDERALBNK 2.25 0.33 0.35
7/26/2022 107.2 107.45 105.5 105.8 3815 105440000 FEDERALBNK 2.00 -1.58 -1.70
7/27/2022 104.95 107.65 104.95 107.35 3054 100700000 FEDERALBNK 2.70 1.47 1.55
7/28/2022 107.95 109.35 106.3 107.05 3864 94720000 FEDERALBNK 3.05 -0.28 -0.30
7/29/2022 108.5 108.9 107 107.4 1990 88610000 FEDERALBNK 1.90 0.33 0.35
5/27/2022 105 108.55 104.8 108.05 1401 10982400 FSL 6.25 5.62 5.75
5/30/2022 110 111.65 108.35 111.1 1015 10959000 FSL 3.60 2.82 3.05
5/31/2022 109.8 112.1 109.4 111.3 649 11063000 FSL 2.70 0.18 0.20
6/1/2022 112.1 113.2 109.45 110.1 535 10998000 FSL 3.75 -1.08 -1.20
6/2/2022 109.25 113.65 109.15 111.35 965 10977200 FSL 4.50 1.14 1.25
6/3/2022 112.8 115.65 111.9 112.5 1495 11034400 FSL 4.30 1.03 1.15
6/6/2022 112 113.75 109.6 113.35 762 11078600 FSL 4.15 0.76 0.85
6/7/2022 112.35 113.4 110.25 112.65 542 10862800 FSL 3.15 -0.62 -0.70
6/8/2022 113.15 115.3 111.55 112.95 891 10842000 FSL 3.75 0.27 0.30
6/9/2022 113.1 113.1 111.3 111.95 602 11005800 FSL 1.80 -0.89 -1.00
6/10/2022 110.55 111.1 104 104.95 1916 11193000 FSL 7.95 -6.25 -7.00
6/13/2022 102.75 105.2 100.75 102.7 1631 10995400 FSL 4.45 -2.14 -2.25
6/14/2022 102.1 104.45 98.6 100.9 1951 11520600 FSL 5.85 -1.75 -1.80
6/15/2022 101.55 103.1 100.2 101.8 830 11263200 FSL 2.90 0.89 0.90
6/16/2022 103.45 103.9 97 97.95 1857 11609000 FSL 6.90 -3.78 -3.85
6/17/2022 96.95 99.2 95.65 98.2 1494 11302200 FSL 3.55 0.26 0.25
6/20/2022 98.75 99.25 92.95 94.45 1216 11419200 FSL 6.30 -3.82 -3.75
6/21/2022 96.35 99.35 94.75 98.8 1223 11551800 FSL 4.90 4.61 4.35
6/22/2022 97.6 98.7 95.7 96.25 942 11778000 FSL 3.10 -2.58 -2.55
6/23/2022 96.65 100.5 96.2 99.8 1683 12407200 FSL 4.30 3.69 3.55
6/24/2022 100.45 100.95 98.5 100.2 2276 13683800 FSL 2.45 0.40 0.40
6/27/2022 101.65 105.9 101.5 105.15 3639 12992200 FSL 5.70 4.94 4.95
6/28/2022 104.45 104.45 101.55 103.6 1214 12807600 FSL 3.60 -1.47 -1.55
6/29/2022 102.3 105.7 101.75 104.65 1194 12056200 FSL 3.95 1.01 1.05
6/30/2022 104.45 105.5 101.7 102.65 1910 12295400 FSL 3.80 -1.91 -2.00
7/1/2022 102.6 104.5 101.55 104.15 418 11455600 FSL 2.95 1.46 1.50
7/4/2022 103.7 103.95 101.1 102.2 374 11923600 FSL 3.05 -1.87 -1.95
7/5/2022 102.1 103.8 100.65 101.1 612 11887200 FSL 3.15 -1.08 -1.10
7/6/2022 101.55 103.95 100.2 103.65 558 12048400 FSL 3.75 2.52 2.55
7/7/2022 105.05 107.75 104.6 105.7 759 12048400 FSL 4.10 1.98 2.05
7/8/2022 106.85 107.8 104.7 105.15 578 12251200 FSL 3.10 -0.52 -0.55
7/11/2022 104.1 106.4 102.3 105.85 568 12225200 FSL 4.10 0.67 0.70
7/12/2022 105.05 105.45 100.5 101.6 679 12365600 FSL 5.35 -4.02 -4.25
7/13/2022 102.7 104.8 102.5 103.85 544 12100400 FSL 3.20 2.21 2.25
7/14/2022 104.5 104.5 100.9 101.95 420 12038000 FSL 3.60 -1.83 -1.90
7/15/2022 102.7 103.45 101.2 103.15 369 11897600 FSL 2.25 1.18 1.20
7/18/2022 104 107.65 103.65 107.2 733 12324000 FSL 4.50 3.93 4.05
7/19/2022 106.35 106.6 104.5 105.35 438 12183600 FSL 2.70 -1.73 -1.85
7/20/2022 105.9 111.8 105.75 110.95 2459 14133600 FSL 6.45 5.32 5.60
7/21/2022 111.45 112.15 108.05 109.55 1528 15371200 FSL 4.10 -1.26 -1.40
7/22/2022 110.1 110.7 106.9 108.25 1158 15480400 FSL 3.80 -1.19 -1.30
7/25/2022 107.9 111.45 107.25 110.6 2221 14924000 FSL 4.20 2.17 2.35
7/26/2022 110.05 110.7 107.6 108.55 1449 14877200 FSL 3.10 -1.85 -2.05
7/27/2022 108.5 111.05 108.1 110.2 1184 15350400 FSL 2.95 1.52 1.65
7/28/2022 111.2 111.2 108.8 109.55 1054 15288000 FSL 2.40 -0.59 -0.65
7/29/2022 110 113.95 110 112.1 1660 15704000 FSL 4.40 2.33 2.55
5/27/2022 151.15 151.85 141.4 142.1 3485 31341800 GAIL 10.45 -6.20 -9.40
5/30/2022 144.45 146.4 140.55 143.05 2128 32958300 GAIL 5.85 0.67 0.95
5/31/2022 143.55 151.15 142.8 146.5 3213 31433300 GAIL 8.35 2.41 3.45
6/1/2022 146.15 148.55 145.9 148 1786 30085200 GAIL 2.65 1.02 1.50
6/2/2022 148.25 149.5 146.8 149.15 1042 29670400 GAIL 2.70 0.78 1.15
6/3/2022 149.95 151.25 146.5 146.85 923 29475200 GAIL 4.75 -1.54 -2.30
6/6/2022 146.15 149.5 145.55 148.5 1208 28566300 GAIL 3.95 1.12 1.65
6/7/2022 149.55 153.5 148.55 151.35 2688 30085200 GAIL 5.00 1.92 2.85
6/8/2022 152.3 154.4 151.05 152.55 1823 28273500 GAIL 3.35 0.79 1.20
6/9/2022 152 155.45 151.25 152.05 1326 27962400 GAIL 4.20 -0.33 -0.50
6/10/2022 151.75 153.5 148.8 149.3 982 27773300 GAIL 4.70 -1.81 -2.75
6/13/2022 146.9 148.2 143.55 146.5 1759 27169400 GAIL 5.75 -1.88 -2.80
6/14/2022 147.2 149.4 145.95 146.25 1106 27718400 GAIL 3.45 -0.17 -0.25
6/15/2022 147.95 152.25 146.45 147.9 1776 27395100 GAIL 6.00 1.13 1.65
6/16/2022 149.3 149.5 140.45 141 1895 28462600 GAIL 9.05 -4.67 -6.90
6/17/2022 139.25 142.8 136.7 139.05 2909 27700100 GAIL 6.10 -1.38 -1.95
6/20/2022 139.65 139.65 128.35 130.4 2530 30286500 GAIL 11.30 -6.22 -8.65
6/21/2022 132.75 137.4 131 136.75 1728 29774100 GAIL 7.00 4.87 6.35
6/22/2022 134.1 134.3 130.25 133.5 2874 32012800 GAIL 6.50 -2.38 -3.25
6/23/2022 131.5 136.55 131 132.2 1887 33080300 GAIL 5.55 -0.97 -1.30
6/24/2022 133.55 133.95 131.15 132.85 1142 34263700 GAIL 2.80 0.49 0.65
6/27/2022 133.9 135.4 132.6 135.1 2454 33153500 GAIL 2.80 1.69 2.25
6/28/2022 134.5 137.45 134.25 137 2601 30054700 GAIL 3.20 1.41 1.90
6/29/2022 134.85 140.2 134.85 139.65 2157 26754600 GAIL 5.35 1.93 2.65
6/30/2022 139.65 140.35 134.8 135.3 1543 28084400 GAIL 5.55 -3.11 -4.35
7/1/2022 134.55 136.7 131.25 132.9 2103 25796900 GAIL 5.45 -1.77 -2.40
7/4/2022 132.55 134.9 132.2 134.15 1084 26065300 GAIL 2.70 0.94 1.25
7/5/2022 134.45 136.25 133.6 134.15 930 26101900 GAIL 2.65 0.00 0.00
7/6/2022 132.3 134.2 129.5 133.45 1654 27267000 GAIL 4.70 -0.52 -0.70
7/7/2022 133.95 137.15 133.95 136.9 980 27138900 GAIL 3.70 2.59 3.45
7/8/2022 138 139.8 136.1 137.45 958 27010800 GAIL 3.70 0.40 0.55
7/11/2022 136.9 139.75 136.85 138.75 1281 26388600 GAIL 2.90 0.95 1.30
7/12/2022 137 140.15 136.55 138.9 946 25284500 GAIL 3.60 0.11 0.15
7/13/2022 139.5 139.5 136.2 137.55 1586 25827400 GAIL 3.30 -0.97 -1.35
7/14/2022 138.35 139.8 137.45 139.4 882 25363800 GAIL 2.35 1.34 1.85
7/15/2022 140 141.5 139.45 140.15 1117 25272300 GAIL 2.10 0.54 0.75
7/18/2022 141.8 143.95 141 143.6 1131 25211300 GAIL 3.80 2.46 3.45
7/19/2022 144.05 145.05 137 139.95 3747 29060400 GAIL 8.05 -2.54 -3.65
7/20/2022 144.75 147.6 140.9 142 3421 29999800 GAIL 7.65 1.46 2.05
7/21/2022 142.3 144 141.7 143.7 953 30530500 GAIL 2.30 1.20 1.70
7/22/2022 143.9 144.8 140.8 141.8 854 31262500 GAIL 4.00 -1.32 -1.90
7/25/2022 143.95 147.65 142.75 147.35 2534 29298300 GAIL 5.85 3.91 5.55
7/26/2022 147 147.55 143.8 144.2 2384 27913600 GAIL 3.75 -2.14 -3.15
7/27/2022 144.95 147.3 143.2 146.3 1712 28102700 GAIL 4.10 1.46 2.10
7/28/2022 147.75 147.75 144.75 145.95 1911 27169400 GAIL 3.00 -0.24 -0.35
7/29/2022 146.25 147.4 145.85 146.35 1083 27358500 GAIL 1.55 0.27 0.40
5/27/2022 399.8 403.7 392 399.3 1654 6222650 GLENMARK 11.70 1.58 6.20
5/30/2022 391.1 411.75 391 410.3 1905 6149050 GLENMARK 20.75 2.75 11.00
5/31/2022 405.05 412.1 392.75 394.45 3487 6559600 GLENMARK 19.35 -3.86 -15.85
6/1/2022 394.1 398 386.65 389.5 1231 6756250 GLENMARK 11.35 -1.25 -4.95
6/2/2022 389 394.25 383.1 390.55 940 6878150 GLENMARK 11.15 0.27 1.05
6/3/2022 392.35 399.6 389.4 390.7 885 6736700 GLENMARK 10.20 0.04 0.15
6/6/2022 391.8 401.75 391.35 394.55 1393 6632050 GLENMARK 11.05 0.99 3.85
6/7/2022 390.7 393.15 378.45 380.85 1183 6709100 GLENMARK 16.10 -3.47 -13.70
6/8/2022 384 397.75 376 396.55 2578 6431950 GLENMARK 21.75 4.12 15.70
6/9/2022 394.25 403.1 392.2 397.1 1283 6351450 GLENMARK 10.90 0.14 0.55
6/10/2022 391.45 393 387.4 388.95 594 6360650 GLENMARK 9.70 -2.05 -8.15
6/13/2022 382.3 386.05 374.35 376.4 1054 6453800 GLENMARK 14.60 -3.23 -12.55
6/14/2022 371.4 389.6 371.4 383.3 888 6464150 GLENMARK 18.20 1.83 6.90
6/15/2022 386.7 387.1 380.15 383 445 6544650 GLENMARK 6.95 -0.08 -0.30
6/16/2022 386.95 388.2 363.3 364.05 1416 6443450 GLENMARK 24.90 -4.95 -18.95
6/17/2022 366.15 368.25 358.45 363.7 860 6398600 GLENMARK 9.80 -0.10 -0.35
6/20/2022 363 366.7 349 352.5 1050 6444600 GLENMARK 17.70 -3.08 -11.20
6/21/2022 355.9 374.25 354.1 373.2 1187 6414700 GLENMARK 21.75 5.87 20.70
6/22/2022 367.75 375.2 362.75 367.15 1046 6360650 GLENMARK 12.45 -1.62 -6.05
6/23/2022 361.15 378.9 351.4 377.25 2713 6325000 GLENMARK 27.50 2.75 10.10
6/24/2022 379.3 386.9 374.9 384.8 1196 6391700 GLENMARK 12.00 2.00 7.55
6/27/2022 386.75 392 384.5 386.75 1449 6418150 GLENMARK 7.50 0.51 1.95
6/28/2022 379.75 389.05 379 388.2 1903 6475650 GLENMARK 10.05 0.37 1.45
6/29/2022 380.75 389.45 380.75 388.4 3047 6518200 GLENMARK 8.70 0.05 0.20
6/30/2022 388.8 395.25 384.05 386.05 1570 6374450 GLENMARK 11.20 -0.61 -2.35
7/1/2022 385.05 396.3 381.6 395.55 729 6197350 GLENMARK 14.70 2.46 9.50
7/4/2022 393.95 397.6 384.6 388.15 824 6139850 GLENMARK 13.00 -1.87 -7.40
7/5/2022 387.95 390.85 380.7 381.65 858 6084650 GLENMARK 10.15 -1.67 -6.50
7/6/2022 378.75 390.3 378.7 389.35 907 6112250 GLENMARK 11.60 2.02 7.70
7/7/2022 390 394.75 388.7 392 725 6077750 GLENMARK 6.05 0.68 2.65
7/8/2022 392.15 402.3 387.6 388.8 1794 6275550 GLENMARK 14.70 -0.82 -3.20
7/11/2022 385.05 391.75 380.5 390.4 1546 6505550 GLENMARK 11.25 0.41 1.60
7/12/2022 388.05 389 379.45 380.4 1156 6511300 GLENMARK 10.95 -2.56 -10.00
7/13/2022 381 387.9 380 387 978 6482550 GLENMARK 7.90 1.74 6.60
7/14/2022 387 400.45 385.7 390.7 2837 6620550 GLENMARK 14.75 0.96 3.70
7/15/2022 390.15 390.4 378.6 381.6 1651 6624000 GLENMARK 12.10 -2.33 -9.10
7/18/2022 383 385.85 376.3 383.15 1406 6977050 GLENMARK 9.55 0.41 1.55
7/19/2022 381.85 388.9 381.45 385.4 1127 7079400 GLENMARK 7.45 0.59 2.25
7/20/2022 387.95 387.95 382.85 385.25 465 7189800 GLENMARK 5.10 -0.04 -0.15
7/21/2022 385 388.85 379.3 381.3 891 7431300 GLENMARK 9.55 -1.03 -3.95
7/22/2022 382.25 383.4 371.55 374.25 1487 7702700 GLENMARK 11.85 -1.85 -7.05
7/25/2022 372 377.3 366.95 375.05 2200 7687750 GLENMARK 10.35 0.21 0.80
7/26/2022 372.8 373.8 360.75 362 3906 7568150 GLENMARK 14.30 -3.48 -13.05
7/27/2022 361 379 360.35 377.55 2299 6959800 GLENMARK 18.65 4.30 15.55
7/28/2022 378.75 382.35 373.4 381.1 1715 6637800 GLENMARK 8.95 0.94 3.55
7/29/2022 384.3 385.8 376.6 383.25 1642 6673450 GLENMARK 9.20 0.56 2.15
5/27/2022 37.3 38.1 36.85 37.95 1073 103410000 GMRINFRA 1.25 2.99 1.10
5/30/2022 38.05 38.9 38 38.6 996 106582500 GMRINFRA 0.95 1.71 0.65
5/31/2022 38.7 39.15 37.85 38.15 736 104580000 GMRINFRA 1.30 -1.17 -0.45
6/1/2022 38.3 38.7 38.2 38.6 730 105975000 GMRINFRA 0.55 1.18 0.45
6/2/2022 38.4 38.75 38.15 38.65 347 107707500 GMRINFRA 0.60 0.13 0.05
6/3/2022 38.85 38.85 37.05 37.3 896 107505000 GMRINFRA 1.80 -3.49 -1.35
6/6/2022 37.3 37.35 36.8 37.3 440 107910000 GMRINFRA 0.55 0.00 0.00
6/7/2022 35.9 37.45 35.9 36.8 450 107347500 GMRINFRA 1.55 -1.34 -0.50
6/8/2022 37.05 37.35 36.25 36.35 567 108720000 GMRINFRA 1.10 -1.22 -0.45
6/9/2022 36.6 36.75 35.95 36.65 461 109935000 GMRINFRA 0.80 0.83 0.30
6/10/2022 36.15 37.55 36.15 37.25 928 109845000 GMRINFRA 1.40 1.64 0.60
6/13/2022 36.65 36.75 35.2 35.65 1069 109642500 GMRINFRA 2.05 -4.30 -1.60
6/14/2022 35.4 36.4 35.4 35.85 510 108562500 GMRINFRA 1.00 0.56 0.20
6/15/2022 36.05 36.1 35.55 35.8 352 108517500 GMRINFRA 0.55 -0.14 -0.05
6/16/2022 36.2 36.25 33.85 34.15 1319 106740000 GMRINFRA 2.40 -4.61 -1.65
6/17/2022 34.2 34.5 33.25 34 1208 104310000 GMRINFRA 1.25 -0.44 -0.15
6/20/2022 34.15 34.15 32.25 33.35 1690 122985000 GMRINFRA 1.90 -1.91 -0.65
6/21/2022 33.75 35.3 33.55 34.8 1156 124357500 GMRINFRA 1.95 4.35 1.45
6/22/2022 34.05 34.5 33 33.45 917 128587500 GMRINFRA 1.80 -3.88 -1.35
6/23/2022 33.6 34.15 33.3 33.9 730 128497500 GMRINFRA 0.85 1.35 0.45
6/24/2022 34.15 34.75 34.1 34.65 810 134055000 GMRINFRA 0.85 2.21 0.75
6/27/2022 34.9 35.2 34.45 34.85 1843 136935000 GMRINFRA 0.75 0.58 0.20
6/28/2022 34.4 35.3 34.4 34.95 1556 123750000 GMRINFRA 0.90 0.29 0.10
6/29/2022 34.55 34.9 34.5 34.7 2818 124065000 GMRINFRA 0.45 -0.72 -0.25
6/30/2022 34.75 34.9 33.8 33.95 1557 106492500 GMRINFRA 1.10 -2.16 -0.75
7/1/2022 33.9 34.75 33.6 34.65 525 97492500 GMRINFRA 1.15 2.06 0.70
7/4/2022 34.45 34.75 33.6 34.15 690 99607500 GMRINFRA 1.15 -1.44 -0.50
7/5/2022 34.2 34.45 33.55 33.65 487 101677500 GMRINFRA 0.90 -1.46 -0.50
7/6/2022 33.7 34.4 33.35 34.35 485 102397500 GMRINFRA 1.05 2.08 0.70
7/7/2022 34.55 34.95 34.15 34.8 528 101835000 GMRINFRA 0.80 1.31 0.45
7/8/2022 35.1 35.1 34.35 34.8 377 100350000 GMRINFRA 0.75 0.00 0.00
7/11/2022 34.7 35.65 34.7 35.4 513 100732500 GMRINFRA 0.95 1.72 0.60
7/12/2022 35.05 35.4 34.8 34.95 293 100867500 GMRINFRA 0.60 -1.27 -0.45
7/13/2022 35.05 35.3 34.6 35 447 102195000 GMRINFRA 0.70 0.14 0.05
7/14/2022 34.95 35.2 34.15 34.65 552 104692500 GMRINFRA 1.05 -1.00 -0.35
7/15/2022 34.85 35.1 34.5 35.05 345 104625000 GMRINFRA 0.60 1.15 0.40
7/18/2022 35.15 35.5 34.95 35.4 354 104197500 GMRINFRA 0.55 1.00 0.35
7/19/2022 35.15 35.25 34.55 34.85 449 105570000 GMRINFRA 0.85 -1.55 -0.55
7/20/2022 35.1 35.3 34.5 34.7 621 109710000 GMRINFRA 0.80 -0.43 -0.15
7/21/2022 34.65 35.5 34.3 35.35 828 113265000 GMRINFRA 1.20 1.87 0.65
7/22/2022 35.3 35.6 34.8 35.25 881 114727500 GMRINFRA 0.80 -0.28 -0.10
7/25/2022 35.3 36.25 34.8 35.9 2612 114390000 GMRINFRA 1.45 1.84 0.65
7/26/2022 35.85 36 35.1 35.2 1765 113287500 GMRINFRA 0.90 -1.95 -0.70
7/27/2022 35.05 35.75 34.65 35.55 1644 126742500 GMRINFRA 1.10 0.99 0.35
7/28/2022 35.8 36.15 35.3 35.5 2489 112005000 GMRINFRA 0.85 -0.14 -0.05
7/29/2022 35.9 38.2 35.8 37.75 2632 110655000 GMRINFRA 2.70 6.34 2.25
5/27/2022 607 631.3 605.65 625.15 2642 2670200 GNFC 34.85 4.81 28.70
5/30/2022 631.45 657.8 631.3 655 1625 2707900 GNFC 32.65 4.77 29.85
5/31/2022 649 673 649 664.3 2146 2622100 GNFC 24.00 1.42 9.30
6/1/2022 667.95 695.6 667.95 680.75 3664 2584400 GNFC 31.30 2.48 16.45
6/2/2022 680.75 685.7 662.45 672.05 1489 2631200 GNFC 23.25 -1.28 -8.70
6/3/2022 680.95 686.6 658.2 663.2 1965 2717000 GNFC 28.40 -1.32 -8.85
6/6/2022 673.45 674.7 651.2 671.6 1290 2844400 GNFC 23.50 1.27 8.40
6/7/2022 684.5 687.3 658.65 664.95 922 2823600 GNFC 28.65 -0.99 -6.65
6/8/2022 668.55 669 620.05 626.05 2838 2990000 GNFC 48.95 -5.85 -38.90
6/9/2022 620.2 639.9 620.05 636.8 1544 3016000 GNFC 19.85 1.72 10.75
6/10/2022 627.95 636.65 621 624.75 1237 3114800 GNFC 15.80 -1.89 -12.05
6/13/2022 615.05 618.25 589.55 599.7 1557 3199300 GNFC 35.20 -4.01 -25.05
6/14/2022 604.3 611.5 594.6 600.25 1252 3188900 GNFC 16.90 0.09 0.55
6/15/2022 605 616 599.85 608.45 1307 3133000 GNFC 16.15 1.37 8.20
6/16/2022 617.3 628 596 599.25 2817 3064100 GNFC 32.00 -1.51 -9.20
6/17/2022 597 618 589.1 609.1 2030 2841800 GNFC 28.90 1.64 9.85
6/20/2022 607.05 617 533.3 543.4 5290 3318900 GNFC 83.70 -10.79 -65.70
6/21/2022 551.95 592.75 548.15 588.2 3928 3066700 GNFC 49.35 8.24 44.80
6/22/2022 577.25 583 566.8 573.4 1845 3185000 GNFC 21.40 -2.52 -14.80
6/23/2022 582.95 583.25 563 576.95 1516 3287700 GNFC 20.25 0.62 3.55
6/24/2022 580.5 590.65 578.55 584.25 1283 3346200 GNFC 13.70 1.27 7.30
6/27/2022 593 618.3 588.65 608.7 3949 3744000 GNFC 34.05 4.18 24.45
6/28/2022 612.5 625.8 590 601.55 4184 4019600 GNFC 35.80 -1.17 -7.15
6/29/2022 594.85 594.95 566.45 585.25 1529 3914300 GNFC 35.10 -2.71 -16.30
6/30/2022 584.95 591.85 568.8 571.95 1886 3825900 GNFC 23.05 -2.27 -13.30
7/1/2022 571.05 584.5 563.75 583.5 1673 3338400 GNFC 20.75 2.02 11.55
7/4/2022 587.95 606.65 582.3 601.7 2537 3347500 GNFC 24.35 3.12 18.20
7/5/2022 603 613.4 597.5 599.3 2795 3307200 GNFC 15.90 -0.40 -2.40
7/6/2022 601.85 608 593.2 605.2 1374 3390400 GNFC 14.80 0.98 5.90
7/7/2022 605.95 614 602.2 612.9 1612 3526900 GNFC 11.80 1.27 7.70
7/8/2022 614.9 624.9 611.4 621.9 2012 3386500 GNFC 13.50 1.47 9.00
7/11/2022 620.25 634.05 619.8 632.75 2069 3472300 GNFC 14.25 1.74 10.85
7/12/2022 627.85 639.75 618.4 620 2159 3693300 GNFC 21.35 -2.02 -12.75
7/13/2022 622.35 626.35 613.2 617.5 931 3707600 GNFC 13.15 -0.40 -2.50
7/14/2022 617.15 621.55 606.4 613.15 876 3633500 GNFC 15.15 -0.70 -4.35
7/15/2022 616.05 635.3 614.6 631.7 1930 3647800 GNFC 22.15 3.03 18.55
7/18/2022 637.4 643.55 631.5 641.45 2036 3759600 GNFC 12.05 1.54 9.75
7/19/2022 639.95 659.5 639 657.25 3302 3679000 GNFC 20.50 2.46 15.80
7/20/2022 661 677.1 656 659.05 3678 3837600 GNFC 21.10 0.27 1.80
7/21/2022 657.95 675.9 656 670.2 1843 3829800 GNFC 19.90 1.69 11.15
7/22/2022 675 679.4 660.55 670.55 2591 3719300 GNFC 18.85 0.05 0.35
7/25/2022 672.85 682.75 666.05 673.6 2417 3849300 GNFC 16.70 0.45 3.05
7/26/2022 674.1 678.9 658.8 660.85 1395 3789500 GNFC 20.10 -1.89 -12.75
7/27/2022 661.95 698.65 646.8 691.7 3590 4829500 GNFC 51.85 4.67 30.85
7/28/2022 700.05 718.4 692.4 715.8 1519 4388800 GNFC 26.70 3.48 24.10
7/29/2022 713.45 724.8 708.05 719.75 2856 3942900 GNFC 16.75 0.55 3.95
5/27/2022 779.9 790.2 774.15 785.8 2362 6114500 GODREJCP 16.05 0.92 7.20
5/30/2022 785.55 800.15 785.55 796.8 1986 6192500 GODREJCP 14.60 1.40 11.00
5/31/2022 793 797.95 762 769.1 7059 7028000 GODREJCP 35.95 -3.48 -27.70
6/1/2022 775.95 781 762 767.1 2936 6960500 GODREJCP 19.00 -0.26 -2.00
6/2/2022 765.6 773.7 757.55 770.95 2109 6980500 GODREJCP 16.15 0.50 3.85
6/3/2022 779 779.45 762.75 764.75 1608 7101000 GODREJCP 16.70 -0.80 -6.20
6/6/2022 764.9 766.15 746 761.4 1938 7048500 GODREJCP 20.15 -0.44 -3.35
6/7/2022 747.9 758 745.8 751.05 2384 6976000 GODREJCP 15.60 -1.36 -10.35
6/8/2022 750 756 745.3 749.1 1782 6922000 GODREJCP 10.70 -0.26 -1.95
6/9/2022 747 765.45 736.1 764.35 2063 6891500 GODREJCP 29.35 2.04 15.25
6/10/2022 751.4 761.1 747.4 751.45 2008 6937500 GODREJCP 16.95 -1.69 -12.90
6/13/2022 737 751.1 736.35 740.5 2299 7108000 GODREJCP 15.10 -1.46 -10.95
6/14/2022 733.4 742.05 733.35 738.95 1478 7176000 GODREJCP 8.70 -0.21 -1.55
6/15/2022 745.2 749.75 735.45 743.8 1624 7316000 GODREJCP 14.30 0.66 4.85
6/16/2022 749.75 749.75 731.75 741.7 2592 7244000 GODREJCP 18.00 -0.28 -2.10
6/17/2022 739.7 739.7 711.45 727.75 4805 7619500 GODREJCP 30.25 -1.88 -13.95
6/20/2022 725.05 762.9 720.95 759.8 3857 7719000 GODREJCP 41.95 4.40 32.05
6/21/2022 756.45 778.9 746.25 763.7 3974 8111000 GODREJCP 32.65 0.51 3.90
6/22/2022 758.2 770.7 752.05 763.9 2472 8192000 GODREJCP 18.65 0.03 0.20
6/23/2022 762.7 786.1 757.8 777 3277 8451000 GODREJCP 28.30 1.71 13.10
6/24/2022 775.05 797 773.5 795.1 2865 8489500 GODREJCP 23.50 2.33 18.10
6/27/2022 803.85 809 792.95 798.9 6559 8668000 GODREJCP 16.05 0.48 3.80
6/28/2022 798.95 798.95 771.15 794.6 9625 8476500 GODREJCP 27.80 -0.54 -4.30
6/29/2022 780.1 788.15 765.15 767.35 6656 8690500 GODREJCP 29.45 -3.43 -27.25
6/30/2022 766.45 769.4 748.75 758.6 3751 8873500 GODREJCP 20.65 -1.14 -8.75
7/1/2022 758 787.4 751.9 784.3 1532 8653000 GODREJCP 35.50 3.39 25.70
7/4/2022 789.4 819.9 785.2 815.5 3233 8943000 GODREJCP 35.60 3.98 31.20
7/5/2022 821.05 837.05 816.4 832.75 3555 8392000 GODREJCP 21.55 2.12 17.25
7/6/2022 834.9 883.65 825 880.25 6027 7762000 GODREJCP 58.65 5.70 47.50
7/7/2022 882.3 898.4 856.15 858.5 4377 7773000 GODREJCP 42.25 -2.47 -21.75
7/8/2022 864.75 866.05 846.95 851.9 1338 7674000 GODREJCP 19.10 -0.77 -6.60
7/11/2022 837.15 862.15 837.15 860.65 1088 7592000 GODREJCP 25.00 1.03 8.75
7/12/2022 854 863.1 844.65 856.35 1625 7449000 GODREJCP 18.45 -0.50 -4.30
7/13/2022 863 879.6 863 874.25 2019 7438000 GODREJCP 23.25 2.09 17.90
7/14/2022 879.75 886 869.35 875.7 1383 7249000 GODREJCP 16.65 0.17 1.45
7/15/2022 882 887.6 869.05 877.45 1321 7304000 GODREJCP 18.55 0.20 1.75
7/18/2022 884.95 888.1 850.55 860.3 2105 7357000 GODREJCP 37.55 -1.95 -17.15
7/19/2022 857.5 870.8 851.7 868.75 1161 7252000 GODREJCP 19.10 0.98 8.45
7/20/2022 871.95 877 864.05 873.15 1155 7109000 GODREJCP 12.95 0.51 4.40
7/21/2022 871 878.4 867.75 876.65 1010 7073000 GODREJCP 10.65 0.40 3.50
7/22/2022 880.6 887.05 867.7 884.5 1704 7153000 GODREJCP 19.35 0.90 7.85
7/25/2022 885.95 886.05 865.65 871 2912 7067000 GODREJCP 20.40 -1.53 -13.50
7/26/2022 864.95 865.3 837.5 841.65 2616 7015000 GODREJCP 33.50 -3.37 -29.35
7/27/2022 835.15 850.75 831.45 848.15 1997 7088000 GODREJCP 19.30 0.77 6.50
7/28/2022 846.4 855.9 841 850.45 1923 7099000 GODREJCP 14.90 0.27 2.30
7/29/2022 857.5 866 855 859.15 1130 6722000 GODREJCP 15.55 1.02 8.70
5/27/2022 1307.15 1328 1292.2 1310.1 2430 3946475 GODREJPROP 40.25 1.74 22.35
5/30/2022 1325.8 1363.5 1320 1361.15 3020 4094675 GODREJPROP 53.40 3.90 51.05
5/31/2022 1364.7 1411.45 1353.6 1399.7 4246 4007900 GODREJPROP 57.85 2.83 38.55
6/1/2022 1400.65 1406 1358.5 1369.55 2592 4065100 GODREJPROP 47.55 -2.15 -30.15
6/2/2022 1365.05 1396.35 1355.9 1392.65 1519 4046250 GODREJPROP 40.50 1.69 23.10
6/3/2022 1403.9 1414 1353.2 1359.95 2003 3980600 GODREJPROP 60.80 -2.35 -32.70
6/6/2022 1358.7 1374.65 1332.7 1368.8 2111 3945825 GODREJPROP 42.00 0.65 8.85
6/7/2022 1345.1 1361.4 1321.2 1328.35 2088 3977675 GODREJPROP 47.60 -2.96 -40.45
6/8/2022 1319.9 1371 1301.5 1348.7 3591 4015050 GODREJPROP 69.55 1.53 20.35
6/9/2022 1324.2 1379.75 1315 1372.75 2252 4023500 GODREJPROP 64.75 1.78 24.05
6/10/2022 1357.95 1363.4 1314 1318.3 2530 4117750 GODREJPROP 58.75 -3.97 -54.45
6/13/2022 1289.2 1289.2 1231.8 1245.4 3064 4190225 GODREJPROP 86.50 -5.53 -72.90
6/14/2022 1246 1277.95 1192 1244.35 5096 4350450 GODREJPROP 85.95 -0.08 -1.05
6/15/2022 1255 1261.1 1230.1 1245.4 1540 4380350 GODREJPROP 31.00 0.08 1.05
6/16/2022 1265.1 1270.95 1195.1 1198.6 2301 4392375 GODREJPROP 75.85 -3.76 -46.80
6/17/2022 1200 1228.45 1169 1188.55 3293 4551625 GODREJPROP 59.45 -0.84 -10.05
6/20/2022 1196.4 1203.4 1130.3 1151.15 3213 4570150 GODREJPROP 73.10 -3.15 -37.40
6/21/2022 1164.95 1214.4 1157.3 1210.25 2377 4621825 GODREJPROP 63.25 5.13 59.10
6/22/2022 1201.05 1202 1159.2 1169.05 2493 4711850 GODREJPROP 51.05 -3.40 -41.20
6/23/2022 1178.75 1205.3 1160.8 1188.95 2182 4708600 GODREJPROP 44.50 1.70 19.90
6/24/2022 1192.55 1208.95 1183.9 1203.4 2993 4711850 GODREJPROP 25.05 1.22 14.45
6/27/2022 1224.75 1240 1206.5 1210.75 6121 4766775 GODREJPROP 36.60 0.61 7.35
6/28/2022 1209.15 1211 1179.1 1206.4 4490 4625075 GODREJPROP 31.90 -0.36 -4.35
6/29/2022 1175.5 1215.45 1175.5 1208.55 3797 4510675 GODREJPROP 39.95 0.18 2.15
6/30/2022 1208.65 1214.2 1165.9 1183.25 3156 4469400 GODREJPROP 48.30 -2.09 -25.30
7/1/2022 1180.05 1234.9 1173 1231.55 2617 4255875 GODREJPROP 61.90 4.08 48.30
7/4/2022 1227.95 1249.85 1226.2 1240.9 2101 4284800 GODREJPROP 23.65 0.76 9.35
7/5/2022 1245.15 1262 1229 1233.85 2157 4232475 GODREJPROP 33.00 -0.57 -7.05
7/6/2022 1233.85 1287.55 1231.4 1282.5 2871 4183400 GODREJPROP 56.20 3.94 48.65
7/7/2022 1292.95 1313.5 1287.5 1311.1 2466 4116450 GODREJPROP 31.00 2.23 28.60
7/8/2022 1310.7 1314.7 1287.7 1307 1934 4131725 GODREJPROP 27.05 -0.31 -4.10
7/11/2022 1303.05 1313.5 1286 1304.8 1921 4197700 GODREJPROP 27.50 -0.17 -2.20
7/12/2022 1294.95 1326.95 1290.1 1304.45 3151 4193150 GODREJPROP 36.90 -0.03 -0.35
7/13/2022 1313.55 1345.35 1303 1324.55 3214 4198675 GODREJPROP 42.40 1.54 20.10
7/14/2022 1324.95 1338 1305 1318.1 2298 4064775 GODREJPROP 33.00 -0.49 -6.45
7/15/2022 1323.7 1355 1321.7 1348.15 2970 4018300 GODREJPROP 36.90 2.28 30.05
7/18/2022 1363.85 1364 1341.7 1358.85 1946 3955575 GODREJPROP 22.35 0.79 10.70
7/19/2022 1345.15 1398 1345.1 1390.3 3341 3956225 GODREJPROP 52.95 2.31 31.45
7/20/2022 1397.25 1447.7 1397.3 1414.15 5506 3696550 GODREJPROP 57.40 1.72 23.85
7/21/2022 1415.05 1456.95 1415.1 1443.7 3190 3621800 GODREJPROP 42.80 2.09 29.55
7/22/2022 1455 1475.45 1446 1450.45 3894 3566875 GODREJPROP 31.75 0.47 6.75
7/25/2022 1439 1445.5 1416.1 1433.75 4117 3539575 GODREJPROP 34.35 -1.15 -16.70
7/26/2022 1433.8 1435.85 1401.3 1408.85 4074 3578250 GODREJPROP 34.55 -1.74 -24.90
7/27/2022 1413.9 1451.4 1412.1 1446.7 3374 3706625 GODREJPROP 42.55 2.69 37.85
7/28/2022 1457.6 1482.65 1450 1459.55 2668 3674775 GODREJPROP 35.95 0.89 12.85
7/29/2022 1476.65 1519.8 1474 1512.6 3095 3525925 GODREJPROP 60.25 3.63 53.05
5/27/2022 262.7 276.85 262.7 267.85 1240 8661200 GRANULES 19.20 3.96 10.20
5/30/2022 267.9 276 267.35 272.35 777 8785950 GRANULES 8.65 1.68 4.50
5/31/2022 273.75 277.85 268.25 269.8 662 8692100 GRANULES 9.60 -0.94 -2.55
6/1/2022 269.9 274.25 265.7 270.2 660 8626800 GRANULES 8.55 0.15 0.40
6/2/2022 266.75 274.45 266.75 272.45 346 8615050 GRANULES 7.70 0.83 2.25
6/3/2022 273.7 279.35 268.8 269.55 579 8630350 GRANULES 10.55 -1.06 -2.90
6/6/2022 272.15 274.25 265.45 273.1 473 8540450 GRANULES 8.80 1.32 3.55
6/7/2022 269.95 273.3 267.4 271.25 349 8539100 GRANULES 5.90 -0.68 -1.85
6/8/2022 270 277.05 269.75 273.65 436 8453400 GRANULES 7.30 0.88 2.40
6/9/2022 272.35 275.9 270.4 274.4 457 8444100 GRANULES 5.50 0.27 0.75
6/10/2022 272.3 275.2 270 274.15 291 8419750 GRANULES 5.20 -0.09 -0.25
6/13/2022 270.65 273.05 257.4 258.8 741 8352700 GRANULES 16.75 -5.60 -15.35
6/14/2022 255.85 266.3 255.8 260.35 579 8251300 GRANULES 10.50 0.60 1.55
6/15/2022 260.35 260.4 254.1 256.55 500 8247800 GRANULES 6.30 -1.46 -3.80
6/16/2022 259.4 259.95 238 239.8 1084 8407750 GRANULES 21.95 -6.53 -16.75
6/17/2022 238.8 246 235.5 243.1 862 8449000 GRANULES 10.50 1.38 3.30
6/20/2022 240.85 240.85 226.05 233.8 1421 8331350 GRANULES 17.05 -3.83 -9.30
6/21/2022 239 249 236 246.7 1048 8553700 GRANULES 15.20 5.52 12.90
6/22/2022 244.1 247.05 237 239.05 955 8431950 GRANULES 10.05 -3.10 -7.65
6/23/2022 240.4 247 239.15 245.25 958 8547900 GRANULES 7.95 2.59 6.20
6/24/2022 246.8 257.4 241.85 256.65 1070 8371550 GRANULES 15.55 4.65 11.40
6/27/2022 259.85 270.5 258.25 267.8 3133 8468150 GRANULES 13.85 4.34 11.15
6/28/2022 266.75 282.5 260.7 274.9 5969 8710150 GRANULES 21.80 2.65 7.10
6/29/2022 272.3 278.15 270.4 276.4 1684 8632650 GRANULES 7.75 0.55 1.50
6/30/2022 277 279 269.35 271.9 1569 8611650 GRANULES 9.65 -1.63 -4.50
7/1/2022 274.8 279.25 269.2 278.45 577 8116000 GRANULES 10.05 2.41 6.55
7/4/2022 279.05 282.15 273.25 280.1 926 8264000 GRANULES 8.90 0.59 1.65
7/5/2022 280 284.8 274 276.4 902 8138000 GRANULES 10.80 -1.32 -3.70
7/6/2022 276 276.95 273.55 275.65 551 8292000 GRANULES 3.40 -0.27 -0.75
7/7/2022 279.55 281.4 273.85 278.85 555 8392000 GRANULES 7.55 1.16 3.20
7/8/2022 280.45 282.5 275.7 279.35 421 8404000 GRANULES 6.80 0.18 0.50
7/11/2022 278.95 297.95 278.2 296.25 2605 9280000 GRANULES 19.75 6.05 16.90
7/12/2022 295.8 298.5 292.8 294.7 1043 9200000 GRANULES 5.70 -0.52 -1.55
7/13/2022 295.65 303.4 293.25 301.1 1425 9250000 GRANULES 10.15 2.17 6.40
7/14/2022 302.05 311.45 302.05 305.7 2357 9274000 GRANULES 10.35 1.53 4.60
7/15/2022 306.2 306.2 300.4 304.3 749 9398000 GRANULES 5.80 -0.46 -1.40
7/18/2022 300.55 310.75 300.55 308.95 1055 9942000 GRANULES 10.20 1.53 4.65
7/19/2022 307.95 313.9 306.15 309.35 1207 10414000 GRANULES 7.75 0.13 0.40
7/20/2022 310 313.7 307 309 879 10696000 GRANULES 6.70 -0.11 -0.35
7/21/2022 307.2 314.5 306 309.15 1102 11004000 GRANULES 8.50 0.05 0.15
7/22/2022 309.3 310.25 298.2 303.7 1608 11072000 GRANULES 12.05 -1.76 -5.45
7/25/2022 300.05 308.4 298 304.1 2116 11614000 GRANULES 10.40 0.13 0.40
7/26/2022 301.45 302.8 295.95 297.55 2788 11582000 GRANULES 8.15 -2.15 -6.55
7/27/2022 299.8 303.75 293.8 302.9 1443 11594000 GRANULES 9.95 1.80 5.35
7/28/2022 303.75 303.75 296.65 300.35 2137 12194000 GRANULES 7.10 -0.84 -2.55
7/29/2022 302.1 314.25 298.95 301.15 3590 12310000 GRANULES 15.30 0.27 0.80
5/27/2022 1409.45 1424.25 1383 1401.15 4699 10867050 GRASIM 41.25 0.91 12.65
5/30/2022 1412.35 1450.85 1411.5 1444.6 3527 10724075 GRASIM 49.70 3.10 43.45
5/31/2022 1443.65 1455.1 1421.2 1430.95 3777 10812900 GRASIM 33.95 -0.94 -13.65
6/1/2022 1430 1449.4 1417.5 1440.3 2529 10731200 GRASIM 31.90 0.65 9.35
6/2/2022 1447.45 1449.35 1417 1438.1 2927 10826675 GRASIM 32.35 -0.15 -2.20
6/3/2022 1444 1445 1334 1343.85 12717 12040775 GRASIM 111.05 -6.55 -94.25
6/6/2022 1334.75 1346.35 1316 1332.8 6125 12796025 GRASIM 30.35 -0.82 -11.05
6/7/2022 1315.35 1337.1 1303.3 1332.4 6753 13311875 GRASIM 33.85 -0.03 -0.40
6/8/2022 1336.4 1361 1314.5 1334.4 7393 13378375 GRASIM 46.55 0.15 2.00
6/9/2022 1322.25 1322.55 1306.6 1314.3 3586 13766450 GRASIM 27.80 -1.51 -20.10
6/10/2022 1294.85 1336.05 1293.4 1330.85 4474 13889950 GRASIM 42.65 1.26 16.55
6/13/2022 1295 1317.7 1287.3 1295.4 4207 13819650 GRASIM 43.60 -2.66 -35.45
6/14/2022 1290.45 1326 1290.5 1312 3530 14007750 GRASIM 35.55 1.28 16.60
6/15/2022 1316.5 1342.9 1316.5 1334 3219 13743175 GRASIM 30.90 1.68 22.00
6/16/2022 1346.05 1347.4 1282.4 1287.9 3799 13660050 GRASIM 65.00 -3.46 -46.10
6/17/2022 1290 1309.9 1281 1293.7 6143 13712300 GRASIM 28.95 0.45 5.80
6/20/2022 1297.4 1321.5 1288.6 1316.8 3821 13828675 GRASIM 32.95 1.79 23.10
6/21/2022 1328.9 1344.7 1319.6 1336.2 2620 13654825 GRASIM 27.90 1.47 19.40
6/22/2022 1330.1 1335.35 1311.5 1324.2 2662 13889950 GRASIM 24.75 -0.90 -12.00
6/23/2022 1332.25 1344.55 1301.1 1319 2992 14088500 GRASIM 43.45 -0.39 -5.20
6/24/2022 1330 1343.55 1315.1 1325.7 6761 14140750 GRASIM 28.45 0.51 6.70
6/27/2022 1339.7 1354.9 1332.6 1349.9 16350 14209150 GRASIM 29.20 1.83 24.20
6/28/2022 1342.7 1356.55 1328 1346.7 5858 14460900 GRASIM 28.55 -0.24 -3.20
6/29/2022 1333.5 1359.7 1320.6 1324.85 6841 14676075 GRASIM 39.15 -1.62 -21.85
6/30/2022 1321.65 1333.8 1309.2 1321.85 3201 14966775 GRASIM 24.65 -0.23 -3.00
7/1/2022 1319 1355.4 1310 1351.55 3408 14428600 GRASIM 45.40 2.25 29.70
7/4/2022 1350.25 1360.4 1335.4 1356.7 2364 14534050 GRASIM 25.00 0.38 5.15
7/5/2022 1369.55 1382.35 1350.1 1353.25 3772 14677500 GRASIM 32.25 -0.25 -3.45
7/6/2022 1354.9 1377 1347.2 1371.6 3457 14667525 GRASIM 29.80 1.36 18.35
7/7/2022 1384.05 1394 1369.2 1379.85 3545 14552100 GRASIM 24.85 0.60 8.25
7/8/2022 1390 1409.45 1385.1 1396.45 4984 14704100 GRASIM 29.60 1.20 16.60
7/11/2022 1383.4 1415 1375.7 1409.15 3707 14716925 GRASIM 39.30 0.91 12.70
7/12/2022 1391.85 1403 1381.3 1384.85 1906 14858475 GRASIM 27.90 -1.72 -24.30
7/13/2022 1392 1409.45 1391.3 1401.95 2328 14726900 GRASIM 24.60 1.23 17.10
7/14/2022 1401.6 1408 1380.3 1392.25 1857 14689850 GRASIM 27.70 -0.69 -9.70
7/15/2022 1398.7 1408.7 1392.3 1403.55 1759 14618125 GRASIM 16.45 0.81 11.30
7/18/2022 1409.95 1433.4 1410 1431.65 3209 14568250 GRASIM 29.85 2.00 28.10
7/19/2022 1427 1446.7 1426 1442.8 2499 14575375 GRASIM 20.70 0.78 11.15
7/20/2022 1463 1463.85 1440 1441.95 3361 14571100 GRASIM 23.85 -0.06 -0.85
7/21/2022 1447.95 1466.55 1441.1 1463.85 4751 14291800 GRASIM 25.45 1.52 21.90
7/22/2022 1461.1 1533.4 1458.3 1524.1 13849 14684625 GRASIM 75.10 4.12 60.25
7/25/2022 1487.3 1524.5 1481.4 1499.15 10589 14277550 GRASIM 43.15 -1.64 -24.95
7/26/2022 1492.25 1515.85 1476.9 1513.85 9525 13761700 GRASIM 38.95 0.98 14.70
7/27/2022 1517.45 1560.75 1511.8 1545.65 6580 13142300 GRASIM 49.00 2.10 31.80
7/28/2022 1554.45 1566.4 1537.5 1549.9 3053 12635950 GRASIM 28.90 0.27 4.25
7/29/2022 1554.95 1582 1550 1568.55 2962 11830825 GRASIM 32.10 1.20 18.65
5/27/2022 264.95 264.95 255.8 258.8 334 1897200 GSPL 9.15 -0.94 -2.45
5/30/2022 260.2 263.9 258.85 259.95 455 1876700 GSPL 5.10 0.44 1.15
5/31/2022 260.3 261.35 253.85 254.65 537 2163600 GSPL 7.50 -2.04 -5.30
6/1/2022 255.95 257.4 252 254 435 2318000 GSPL 5.40 -0.26 -0.65
6/2/2022 254.1 257.8 253.65 255.2 280 2347700 GSPL 4.15 0.47 1.20
6/3/2022 256.9 260.55 254.65 255.65 468 2400300 GSPL 5.90 0.18 0.45
6/6/2022 255.5 255.85 252.55 254.5 198 2447800 GSPL 3.30 -0.45 -1.15
6/7/2022 256 257.55 246 247.45 503 2522300 GSPL 11.55 -2.77 -7.05
6/8/2022 247.85 250.3 239.15 241.55 861 2624600 GSPL 11.15 -2.38 -5.90
6/9/2022 240.95 242.7 237.5 241.65 450 2619100 GSPL 5.20 0.04 0.10
6/10/2022 239.8 243 236.55 237.75 339 2713100 GSPL 6.45 -1.61 -3.90
6/13/2022 236.85 238.65 229.7 231.45 412 2694100 GSPL 8.95 -2.65 -6.30
6/14/2022 232.2 234.45 227.5 233.3 618 2944400 GSPL 6.95 0.80 1.85
6/15/2022 234.15 238 233.4 234.45 393 2957300 GSPL 4.70 0.49 1.15
6/16/2022 236.35 236.35 222.4 224.15 542 2910100 GSPL 13.95 -4.39 -10.30
6/17/2022 224.95 225.15 218.55 219.25 517 2885900 GSPL 6.60 -2.19 -4.90
6/20/2022 218.6 219.15 211.35 213.55 589 2794200 GSPL 7.90 -2.60 -5.70
6/21/2022 216.05 220.55 214.4 219.15 456 2808700 GSPL 7.00 2.62 5.60
6/22/2022 218.75 219.2 213 214.75 537 2899900 GSPL 6.20 -2.01 -4.40
6/23/2022 216.3 216.3 210.3 212.15 429 2948900 GSPL 6.00 -1.21 -2.60
6/24/2022 214.3 217.25 209.7 215.65 502 3112200 GSPL 7.55 1.65 3.50
6/27/2022 215.2 219.55 215.2 217.25 631 3284600 GSPL 4.35 0.74 1.60
6/28/2022 215.35 217.35 212.05 214.05 910 3517900 GSPL 5.30 -1.47 -3.20
6/29/2022 207.9 219.5 207.9 216.75 781 3272900 GSPL 11.60 1.26 2.70
6/30/2022 217.9 218.65 212.8 217.6 686 3192000 GSPL 5.85 0.39 0.85
7/1/2022 217.55 222.5 216.45 218.95 430 3142500 GSPL 6.05 0.62 1.35
7/4/2022 218 223.3 216.4 222.7 494 3242500 GSPL 6.90 1.71 3.75
7/5/2022 223 229.3 222.95 226.2 590 2975000 GSPL 6.60 1.57 3.50
7/6/2022 227.95 229.4 222.4 228.2 494 2925000 GSPL 7.00 0.88 2.00
7/7/2022 229.2 234.75 227.5 232.8 565 3092500 GSPL 7.25 2.02 4.60
7/8/2022 233.15 233.2 227.6 230.9 314 2990000 GSPL 5.60 -0.82 -1.90
7/11/2022 229.55 232.5 228.55 231.6 373 3085000 GSPL 3.95 0.30 0.70
7/12/2022 230.2 231.35 224.35 226.5 337 3090000 GSPL 7.25 -2.20 -5.10
7/13/2022 230 231.3 225.8 228.05 450 3107500 GSPL 5.50 0.68 1.55
7/14/2022 228.45 234.35 228.1 233 404 3192500 GSPL 6.30 2.17 4.95
7/15/2022 234.15 235.4 224.5 228.45 463 3265000 GSPL 10.90 -1.95 -4.55
7/18/2022 223.55 235.1 223.55 232.7 747 3435000 GSPL 11.55 1.86 4.25
7/19/2022 232.2 232.9 229.3 230.55 280 3585000 GSPL 3.60 -0.92 -2.15
7/20/2022 232.95 233.4 227.85 228.85 332 3760000 GSPL 5.55 -0.74 -1.70
7/21/2022 227.95 230.8 226.55 229.7 260 3850000 GSPL 4.25 0.37 0.85
7/22/2022 230.1 242.5 230 239.9 1440 4037500 GSPL 12.80 4.44 10.20
7/25/2022 240.05 240.2 228 228.95 1026 4217500 GSPL 12.20 -4.56 -10.95
7/26/2022 228.45 229.5 219.6 221.55 904 4150000 GSPL 9.90 -3.23 -7.40
7/27/2022 220.6 232.05 219.5 229.65 981 3485000 GSPL 12.55 3.66 8.10
7/28/2022 229.8 232.95 227.65 229.75 453 3375000 GSPL 5.30 0.04 0.10
7/29/2022 232.8 234.6 231.9 233.1 281 3212500 GSPL 4.85 1.46 3.35
5/27/2022 547.25 555 537.9 553.8 1117 1685000 GUJGASLTD 17.10 2.36 12.75
5/30/2022 553.95 565.1 549.35 557.75 2103 1792500 GUJGASLTD 15.75 0.71 3.95
5/31/2022 553.3 562.3 546.55 557.85 1204 1875000 GUJGASLTD 15.75 0.02 0.10
6/1/2022 557.4 567.4 557.4 561.7 1080 2023750 GUJGASLTD 10.00 0.69 3.85
6/2/2022 559.95 578 558.85 573.1 1233 2087500 GUJGASLTD 19.15 2.03 11.40
6/3/2022 576.95 577 557.05 559.15 1757 2130000 GUJGASLTD 19.95 -2.43 -13.95
6/6/2022 555.1 561.45 548 551.3 929 2013750 GUJGASLTD 13.45 -1.40 -7.85
6/7/2022 535.35 543 511.8 522.6 3040 2256250 GUJGASLTD 39.50 -5.21 -28.70
6/8/2022 510.6 511 480.55 483 6859 4215000 GUJGASLTD 42.05 -7.58 -39.60
6/9/2022 480 495 475.4 493.55 4088 4365000 GUJGASLTD 19.60 2.18 10.55
6/10/2022 486.45 486.45 469 473.35 3623 5763750 GUJGASLTD 24.55 -4.09 -20.20
6/13/2022 460.3 467.4 442.2 444.1 3038 5830000 GUJGASLTD 31.15 -6.18 -29.25
6/14/2022 440.25 451.55 436.5 443.95 1363 5835000 GUJGASLTD 15.05 -0.03 -0.15
6/15/2022 451.3 463.75 443.2 448.7 3496 6048750 GUJGASLTD 20.55 1.07 4.75
6/16/2022 450.5 455.65 420.35 424.1 3497 6107500 GUJGASLTD 35.30 -5.48 -24.60
6/17/2022 415.1 419.6 406.05 413.05 3991 5027500 GUJGASLTD 18.05 -2.61 -11.05
6/20/2022 414.95 431.75 410.85 420.25 3458 4810000 GUJGASLTD 20.90 1.74 7.20
6/21/2022 422.05 426.8 418.15 421.9 1141 4917500 GUJGASLTD 8.65 0.39 1.65
6/22/2022 414.5 420.6 406.1 408.8 1786 5176250 GUJGASLTD 15.80 -3.11 -13.10
6/23/2022 411.25 415.55 404.15 409.9 1521 5460000 GUJGASLTD 11.40 0.27 1.10
6/24/2022 412.9 422.45 407.15 421.4 1602 5398750 GUJGASLTD 15.30 2.81 11.50
6/27/2022 426.4 430 422.1 426 2204 5195000 GUJGASLTD 8.60 1.09 4.60
6/28/2022 412.65 435.8 412.65 433.95 3016 4881250 GUJGASLTD 23.15 1.87 7.95
6/29/2022 426.05 431.2 417.6 419.9 1774 4745000 GUJGASLTD 16.35 -3.24 -14.05
6/30/2022 419.3 423.25 413.85 418.45 1517 4485000 GUJGASLTD 9.40 -0.35 -1.45
7/1/2022 425 425.05 413.05 421.15 1410 3938750 GUJGASLTD 12.00 0.65 2.70
7/4/2022 422 442 419.75 436.1 3808 3772500 GUJGASLTD 22.25 3.55 14.95
7/5/2022 434.2 442.8 429.45 431.05 2107 3532500 GUJGASLTD 13.35 -1.16 -5.05
7/6/2022 433.65 446.85 426.4 443.8 3389 3883750 GUJGASLTD 20.45 2.96 12.75
7/7/2022 447.95 455.75 443.05 451.3 3642 4625000 GUJGASLTD 12.70 1.69 7.50
7/8/2022 454.85 454.85 438.9 442.65 1541 4641250 GUJGASLTD 15.95 -1.92 -8.65
7/11/2022 437.05 444.8 433.7 443.2 1058 4686250 GUJGASLTD 11.10 0.12 0.55
7/12/2022 442.6 448.85 440.4 441.95 1290 4896250 GUJGASLTD 8.45 -0.28 -1.25
7/13/2022 443.8 458.8 443.8 453.4 2406 4277500 GUJGASLTD 16.85 2.59 11.45
7/14/2022 451.55 454.95 446.5 449 952 4088750 GUJGASLTD 8.45 -0.97 -4.40
7/15/2022 449 454.5 444.1 453.2 632 4060000 GUJGASLTD 10.40 0.94 4.20
7/18/2022 447.4 459.55 443.9 455.3 975 3808750 GUJGASLTD 15.65 0.46 2.10
7/19/2022 448.7 459.9 445.55 447.45 1408 3955000 GUJGASLTD 14.35 -1.72 -7.85
7/20/2022 454.65 468.85 445 447.9 3141 4325000 GUJGASLTD 23.85 0.10 0.45
7/21/2022 449.8 454.45 443.5 453.45 1171 4618750 GUJGASLTD 10.95 1.24 5.55
7/22/2022 455.95 457.35 445.35 448.65 1319 4916250 GUJGASLTD 12.00 -1.06 -4.80
7/25/2022 447.95 458.75 446.5 454.7 1993 4797500 GUJGASLTD 12.25 1.35 6.05
7/26/2022 450.75 454.3 441.15 442.9 1719 4662500 GUJGASLTD 13.55 -2.60 -11.80
7/27/2022 439 454.55 438.45 451.55 2231 4227500 GUJGASLTD 16.10 1.95 8.65
7/28/2022 450.05 453.4 441.85 442.8 1368 4062500 GUJGASLTD 11.55 -1.94 -8.75
7/29/2022 444.05 452.8 442.55 446.45 990 3638750 GUJGASLTD 10.25 0.82 3.65
5/27/2022 1783.7 1835 1770.1 1793 2993 2320850 HAL 71.20 1.66 29.20
5/30/2022 1806 1841.15 1806 1820.25 1757 2296150 HAL 48.15 1.52 27.25
5/31/2022 1813.85 1870.05 1808 1838.75 3565 2140350 HAL 62.05 1.02 18.50
6/1/2022 1845.25 1931.65 1842.2 1894 6361 2119925 HAL 92.90 3.00 55.25
6/2/2022 1897.8 1922 1885 1900.8 2221 1965075 HAL 37.00 0.36 6.80
6/3/2022 1909.95 1917 1876.2 1897.35 2101 1898575 HAL 40.80 -0.18 -3.45
6/6/2022 1905.2 1915.05 1880.1 1896.05 1680 1923750 HAL 35.00 -0.07 -1.30
6/7/2022 1915 1947 1895.4 1903.75 4501 2177875 HAL 51.65 0.41 7.70
6/8/2022 1913.95 1915 1822.2 1843.15 4241 2035850 HAL 92.80 -3.18 -60.60
6/9/2022 1835.2 1878.8 1821.9 1873.65 2525 2034900 HAL 56.95 1.65 30.50
6/10/2022 1843.65 1897 1843.7 1890.95 2332 2030150 HAL 53.35 0.92 17.30
6/13/2022 1863.35 1874.6 1844 1853 2090 1924700 HAL 46.95 -2.01 -37.95
6/14/2022 1845 1888.8 1845 1880.35 2209 1840150 HAL 43.80 1.48 27.35
6/15/2022 1919.7 1919.7 1855.5 1861.45 1445 1839200 HAL 64.25 -1.01 -18.90
6/16/2022 1864.1 1887 1777.5 1795.55 3391 1697650 HAL 109.50 -3.54 -65.90
6/17/2022 1781.05 1866 1770 1836.55 6493 2086200 HAL 96.00 2.28 41.00
6/20/2022 1849.55 1884.8 1688.7 1710.2 6737 2194975 HAL 196.15 -6.88 -126.35
6/21/2022 1739.95 1784.3 1706 1779.35 2964 2091425 HAL 78.30 4.04 69.15
6/22/2022 1774.9 1800.7 1748.1 1764.95 2062 1981225 HAL 52.65 -0.81 -14.40
6/23/2022 1781.95 1803.5 1738.3 1771.3 5059 2031100 HAL 65.25 0.36 6.35
6/24/2022 1794.05 1805.05 1771.3 1796.15 1721 2033950 HAL 33.75 1.40 24.85
6/27/2022 1808.95 1820 1797 1806.9 1947 1927550 HAL 23.85 0.60 10.75
6/28/2022 1806.8 1817.45 1789.3 1803.85 1881 1920425 HAL 28.20 -0.17 -3.05
6/29/2022 1778 1801.8 1778 1787.55 1533 1826375 HAL 25.85 -0.90 -16.30
6/30/2022 1786 1801.8 1753.1 1759.6 1790 1714275 HAL 48.75 -1.56 -27.95
7/1/2022 1755 1768.45 1710.3 1720.85 1558 1440675 HAL 58.20 -2.20 -38.75
7/4/2022 1738.95 1797.5 1735.5 1783.3 2489 1421200 HAL 76.65 3.63 62.45
7/5/2022 1789.95 1808.9 1752.8 1762.95 1640 1424525 HAL 56.10 -1.14 -20.35
7/6/2022 1772.95 1783 1735 1752.75 2720 1513825 HAL 48.00 -0.58 -10.20
7/7/2022 1750.3 1797 1726 1738.95 3531 1704300 HAL 71.00 -0.79 -13.80
7/8/2022 1755.35 1772.55 1731.2 1744.55 3298 1737075 HAL 41.40 0.32 5.60
7/11/2022 1755.05 1771.9 1744.1 1753 1928 1795975 HAL 27.85 0.48 8.45
7/12/2022 1744.95 1769.5 1723.1 1747.15 1437 1806900 HAL 46.45 -0.33 -5.85
7/13/2022 1753.95 1760.85 1725.7 1730.65 1915 1865325 HAL 35.20 -0.94 -16.50
7/14/2022 1738.55 1763 1731.3 1736.5 1976 1986450 HAL 32.35 0.34 5.85
7/15/2022 1745.05 1752.7 1727.1 1733.2 1658 2189750 HAL 25.60 -0.19 -3.30
7/18/2022 1751 1787.3 1740 1781.85 4494 2469050 HAL 54.10 2.81 48.65
7/19/2022 1780.9 1836.2 1780.9 1831.75 4733 2617725 HAL 55.30 2.80 49.90
7/20/2022 1847.9 1858.6 1817 1833 3254 2412525 HAL 41.65 0.07 1.25
7/21/2022 1834.95 1864 1825 1851.3 2069 2446250 HAL 39.00 1.00 18.30
7/22/2022 1863 1903.2 1861 1869.75 4126 2420600 HAL 51.90 1.00 18.45
7/25/2022 1875.05 1913.1 1875 1907 3971 2456225 HAL 43.35 1.99 37.25
7/26/2022 1910.1 1923.85 1873 1882.2 3388 2570225 HAL 50.90 -1.30 -24.80
7/27/2022 1897.75 1940.9 1887.7 1938.2 2695 2451000 HAL 58.70 2.98 56.00
7/28/2022 1953.4 2041.55 1940 2029.15 2909 2413475 HAL 103.35 4.69 90.95
7/29/2022 2039.85 2059.6 2015.6 2028.7 3217 2291400 HAL 44.05 -0.02 -0.45
5/27/2022 1181.1 1189.3 1146.1 1180.85 4694 4980000 HAVELLS 43.25 0.82 9.65
5/30/2022 1190.35 1225 1187.8 1213.15 2040 5083500 HAVELLS 44.15 2.74 32.30
5/31/2022 1211.85 1215.05 1194.3 1200.9 2334 5100000 HAVELLS 20.75 -1.01 -12.25
6/1/2022 1193 1209.9 1179 1190.85 1986 5203000 HAVELLS 30.90 -0.84 -10.05
6/2/2022 1183.35 1190.65 1169 1171.15 2455 5398000 HAVELLS 21.90 -1.65 -19.70
6/3/2022 1180.7 1184.95 1153.3 1156.5 2716 5413000 HAVELLS 31.70 -1.25 -14.65
6/6/2022 1151.2 1162.65 1141.3 1147.55 1714 5491500 HAVELLS 21.40 -0.77 -8.95
6/7/2022 1125 1136.65 1112.4 1131.45 1779 5427000 HAVELLS 35.20 -1.40 -16.10
6/8/2022 1131.2 1143.7 1098 1109.3 3323 5607000 HAVELLS 45.70 -1.96 -22.15
6/9/2022 1103 1142.3 1091.8 1131.75 5208 5796000 HAVELLS 50.55 2.02 22.45
6/10/2022 1117.95 1139.45 1107.3 1120.6 3169 5972500 HAVELLS 32.20 -0.99 -11.15
6/13/2022 1062 1107.45 1062 1090.55 1839 5823500 HAVELLS 58.60 -2.68 -30.05
6/14/2022 1099.95 1126 1090 1122 3378 5456500 HAVELLS 36.00 2.88 31.45
6/15/2022 1127.2 1128.1 1109 1114.35 1560 5410000 HAVELLS 19.10 -0.68 -7.65
6/16/2022 1123.95 1128.75 1085 1092.6 1970 5322000 HAVELLS 43.75 -1.95 -21.75
6/17/2022 1085.55 1107.2 1068.1 1072.8 3309 5434500 HAVELLS 39.15 -1.81 -19.80
6/20/2022 1068.6 1086 1057.5 1070.55 2849 5600500 HAVELLS 28.50 -0.21 -2.25
6/21/2022 1084.15 1110.4 1071.7 1106.1 2401 5622000 HAVELLS 39.85 3.32 35.55
6/22/2022 1101.05 1108.55 1093 1102.4 2209 5732000 HAVELLS 15.55 -0.33 -3.70
6/23/2022 1106.75 1112 1086.3 1099.35 2103 5785500 HAVELLS 25.75 -0.28 -3.05
6/24/2022 1107.75 1115 1090 1110.05 6445 6706000 HAVELLS 25.00 0.97 10.70
6/27/2022 1119.75 1123.6 1096.9 1102.25 4626 6614000 HAVELLS 26.75 -0.70 -7.80
6/28/2022 1094.25 1110.2 1079.1 1108.45 4029 6519500 HAVELLS 31.10 0.56 6.20
6/29/2022 1090 1108.5 1083.9 1099.55 4184 6518000 HAVELLS 24.65 -0.80 -8.90
6/30/2022 1098.25 1125.95 1086.7 1099.85 2777 6645000 HAVELLS 39.30 0.03 0.30
7/1/2022 1099 1123.3 1092.3 1115.9 3364 6861500 HAVELLS 31.00 1.46 16.05
7/4/2022 1121.65 1139.85 1112.9 1137.1 3321 6985500 HAVELLS 26.95 1.90 21.20
7/5/2022 1138.25 1164.25 1138.3 1156.85 4041 6620500 HAVELLS 27.15 1.74 19.75
7/6/2022 1159.85 1199.85 1159.9 1197.65 3973 6419500 HAVELLS 43.00 3.53 40.80
7/7/2022 1196.95 1232.8 1197 1224.25 3262 6277000 HAVELLS 35.85 2.22 26.60
7/8/2022 1229.65 1234.75 1213.5 1223.2 1947 6258000 HAVELLS 21.30 -0.09 -1.05
7/11/2022 1216.05 1232.65 1216.1 1228.05 1393 6331000 HAVELLS 16.60 0.40 4.85
7/12/2022 1222.05 1227.9 1216.9 1222.4 988 6296000 HAVELLS 11.20 -0.46 -5.65
7/13/2022 1236.35 1244.4 1225.1 1232.25 1622 6302500 HAVELLS 22.00 0.81 9.85
7/14/2022 1238.15 1250.55 1231.6 1242.95 1731 6346500 HAVELLS 19.00 0.87 10.70
7/15/2022 1246.85 1262.7 1246.4 1260.35 1930 6451000 HAVELLS 19.75 1.40 17.40
7/18/2022 1259.5 1268.85 1252.6 1263.8 2063 6246000 HAVELLS 16.25 0.27 3.45
7/19/2022 1264.95 1276.5 1254.1 1259.55 3758 5977500 HAVELLS 22.45 -0.34 -4.25
7/20/2022 1270.15 1276.2 1217.1 1224 9035 6213000 HAVELLS 59.10 -2.82 -35.55
7/21/2022 1199 1258.3 1198 1255.75 10692 6186000 HAVELLS 60.30 2.59 31.75
7/22/2022 1249.95 1257.7 1218 1225.4 4569 5933000 HAVELLS 39.70 -2.42 -30.35
7/25/2022 1225.7 1229.3 1191.1 1225.85 5162 5813000 HAVELLS 38.25 0.04 0.45
7/26/2022 1197.2 1224.4 1197.2 1211.4 4352 5558000 HAVELLS 28.65 -1.18 -14.45
7/27/2022 1207.6 1229 1202.6 1224.75 3868 5537000 HAVELLS 26.40 1.10 13.35
7/28/2022 1210.05 1236.4 1201.7 1227.45 2052 5712000 HAVELLS 34.70 0.22 2.70
7/29/2022 1243.95 1260.4 1236 1257.65 2243 5306500 HAVELLS 32.95 2.46 30.20
5/27/2022 995.05 1013.35 994.15 1006.85 4819 23137100 HCLTECH 31.20 2.51 24.70
5/30/2022 1024.15 1053.55 1017.5 1040.7 6932 22931300 HCLTECH 46.70 3.36 33.85
5/31/2022 1042.25 1046 1022.8 1041.8 5659 22659000 HCLTECH 23.25 0.11 1.10
6/1/2022 1051 1051 1015.3 1021.4 4734 22619800 HCLTECH 35.70 -1.96 -20.40
6/2/2022 1018.3 1049 1009.8 1041.95 5376 22643600 HCLTECH 39.25 2.01 20.55
6/3/2022 1056.6 1070 1043.1 1046.85 7682 22383200 HCLTECH 28.05 0.47 4.90
6/6/2022 1042.15 1048.75 1023.8 1040.25 4149 22427300 HCLTECH 25.00 -0.63 -6.60
6/7/2022 1032.45 1036.7 1017 1026.6 3297 22432900 HCLTECH 23.25 -1.31 -13.65
6/8/2022 1029.75 1037.4 1019.6 1031.75 2572 22380400 HCLTECH 17.85 0.50 5.15
6/9/2022 1021.7 1035.5 1015.3 1032.8 3183 22787100 HCLTECH 20.25 0.10 1.05
6/10/2022 1021.05 1024.75 1009.1 1016.3 3954 22265600 HCLTECH 23.75 -1.60 -16.50
6/13/2022 1005 1005 981.9 991.4 3875 21828100 HCLTECH 34.40 -2.45 -24.90
6/14/2022 989.2 1003.7 981 997.6 3456 21748300 HCLTECH 22.70 0.63 6.20
6/15/2022 996.75 1008.45 990.8 993.05 3360 21928200 HCLTECH 17.65 -0.46 -4.55
6/16/2022 1005.8 1005.8 963.1 966.4 6314 21770700 HCLTECH 42.70 -2.68 -26.65
6/17/2022 963.75 965.65 946.85 961.25 5497 21810600 HCLTECH 19.55 -0.53 -5.15
6/20/2022 963.7 967.4 954.25 962.6 3933 21988400 HCLTECH 13.15 0.14 1.35
6/21/2022 969.45 1000.4 965 986.65 6363 21840000 HCLTECH 37.80 2.50 24.05
6/22/2022 979.7 979.7 959.45 962.35 4546 22137500 HCLTECH 27.20 -2.46 -24.30
6/23/2022 963.05 979.25 960.8 973.8 4745 22208900 HCLTECH 18.45 1.19 11.45
6/24/2022 983.5 984.8 962.1 969.15 5259 22248800 HCLTECH 22.70 -0.48 -4.65
6/27/2022 990 1007 986.35 994.25 8424 22717100 HCLTECH 37.85 2.59 25.10
6/28/2022 992.25 1004.8 983.65 1002.05 9028 22803900 HCLTECH 21.15 0.78 7.80
6/29/2022 989 999.05 985 987.75 9536 22679300 HCLTECH 17.05 -1.43 -14.30
6/30/2022 986.55 993.35 970 973.75 15813 22291500 HCLTECH 23.35 -1.42 -14.00
7/1/2022 962.25 975.9 960.45 973.2 4182 20895000 HCLTECH 15.45 -0.06 -0.55
7/4/2022 976 981.25 965.5 976.05 4195 20491800 HCLTECH 15.75 0.29 2.85
7/5/2022 976.5 991.15 967.05 970.2 5570 20253100 HCLTECH 24.10 -0.60 -5.85
7/6/2022 976.05 989.35 969.35 979.95 5481 20048000 HCLTECH 20.00 1.00 9.75
7/7/2022 987.75 993.7 978.8 984.05 4080 20597500 HCLTECH 14.90 0.42 4.10
7/8/2022 985.5 989.1 973 977.3 3983 20974800 HCLTECH 16.10 -0.69 -6.75
7/11/2022 971.2 971.2 929.2 933.25 14130 22605800 HCLTECH 48.10 -4.51 -44.05
7/12/2022 999.5 999.5 914 917.35 11846 23214100 HCLTECH 85.50 -1.70 -15.90
7/13/2022 921.1 923.6 898 911.55 22919 23704100 HCLTECH 25.60 -0.63 -5.80
7/14/2022 920.05 920.05 886 894.4 7592 24035900 HCLTECH 34.05 -1.88 -17.15
7/15/2022 887 898 870.7 876.7 7871 25131400 HCLTECH 27.30 -1.98 -17.70
7/18/2022 888.55 899.8 882.05 894.25 7770 24700200 HCLTECH 23.10 2.00 17.55
7/19/2022 884.5 898.4 884.45 892.85 6023 25306400 HCLTECH 13.95 -0.16 -1.40
7/20/2022 907.05 919.3 897.1 917.8 9495 24129000 HCLTECH 26.45 2.79 24.95
7/21/2022 918.9 927 914 924.8 6337 23484300 HCLTECH 13.00 0.76 7.00
7/22/2022 928.2 931.3 910.3 920.7 6219 23890300 HCLTECH 21.00 -0.44 -4.10
7/25/2022 920.25 931.8 914.8 930.45 8480 23380000 HCLTECH 17.00 1.06 9.75
7/26/2022 925.05 928.6 913.15 914.55 9638 23122400 HCLTECH 17.30 -1.71 -15.90
7/27/2022 913.05 930.75 913.05 929.8 7048 22481900 HCLTECH 17.70 1.67 15.25
7/28/2022 934.1 947.65 932.1 942.9 7866 23303000 HCLTECH 17.85 1.41 13.10
7/29/2022 959.95 969.45 951.55 954.15 5467 21795900 HCLTECH 26.55 1.19 11.25
5/27/2022 2277.4 2307.95 2275.7 2304.15 10033 21884400 HDFC 32.25 0.74 17.00
5/30/2022 2330.05 2361 2330.1 2338.5 19357 23090700 HDFC 56.85 1.49 34.35
5/31/2022 2326.55 2337.45 2297.5 2309.8 13280 22332300 HDFC 41.05 -1.23 -28.70
6/1/2022 2308.4 2338.5 2297.1 2332.4 9384 22344300 HDFC 41.45 0.98 22.60
6/2/2022 2328.5 2328.5 2286.4 2297.55 10759 22217400 HDFC 46.00 -1.49 -34.85
6/3/2022 2234 2323.3 2234 2287.3 11844 22083000 HDFC 89.30 -0.45 -10.25
6/6/2022 2267.55 2295.2 2260.6 2281 8985 22000200 HDFC 34.60 -0.28 -6.30
6/7/2022 2253.95 2271 2247 2264.05 6506 21739500 HDFC 34.00 -0.74 -16.95
6/8/2022 2280.15 2290.25 2249.1 2262.85 5546 21612600 HDFC 41.20 -0.05 -1.20
6/9/2022 2250.2 2276.95 2243 2271.85 6266 21527700 HDFC 33.95 0.40 9.00
6/10/2022 2250.1 2253.2 2181.4 2188.3 17488 23063100 HDFC 90.45 -3.68 -83.55
6/13/2022 2131.85 2142.6 2097.8 2133.8 15630 23473800 HDFC 90.55 -2.49 -54.50
6/14/2022 2108.85 2138.8 2096.4 2113.95 10222 24038400 HDFC 42.40 -0.93 -19.85
6/15/2022 2107.8 2115 2077.7 2106.8 13072 24381000 HDFC 37.35 -0.34 -7.15
6/16/2022 2116 2135 2053.3 2059.25 12900 24247500 HDFC 81.70 -2.26 -47.55
6/17/2022 2042.8 2069.35 2033.1 2058.2 16300 24960600 HDFC 36.25 -0.05 -1.05
6/20/2022 2068.8 2138 2064.3 2133.75 19861 24457200 HDFC 79.80 3.67 75.55
6/21/2022 2146.9 2191.55 2138.3 2173.95 13868 24046800 HDFC 57.80 1.88 40.20
6/22/2022 2161.65 2184.55 2152.6 2160.3 13902 24051300 HDFC 32.00 -0.63 -13.65
6/23/2022 2161.45 2183.35 2139.4 2169.1 13264 24273000 HDFC 43.95 0.41 8.80
6/24/2022 2169.15 2204.45 2162.6 2194.75 10587 24901200 HDFC 41.90 1.18 25.65
6/27/2022 2218.1 2224.45 2191.3 2196.3 20120 24924000 HDFC 33.15 0.07 1.55
6/28/2022 2173.15 2187.6 2163 2180.7 22993 25547100 HDFC 33.30 -0.71 -15.60
6/29/2022 2161.05 2188 2154.3 2173.45 18504 25309800 HDFC 33.75 -0.33 -7.25
6/30/2022 2166.15 2191.95 2150.3 2164.7 20889 25696500 HDFC 41.70 -0.40 -8.75
7/1/2022 2154.6 2219.45 2139.1 2212.45 14032 24918000 HDFC 80.40 2.21 47.75
7/4/2022 2206.8 2222.55 2181.6 2219.05 6660 24770700 HDFC 41.00 0.30 6.60
7/5/2022 2244.05 2247.2 2198.2 2203.85 13215 24197700 HDFC 49.00 -0.68 -15.20
7/6/2022 2201.1 2239 2195.8 2234.9 9390 24099900 HDFC 43.20 1.41 31.05
7/7/2022 2239.95 2257.95 2235.1 2255.15 7881 24544800 HDFC 23.05 0.91 20.25
7/8/2022 2265 2269.85 2233.5 2246.3 12994 25873500 HDFC 36.35 -0.39 -8.85
7/11/2022 2243 2266.8 2236.1 2253.5 7348 26392200 HDFC 30.70 0.32 7.20
7/12/2022 2238.7 2245 2224.4 2229.85 6139 26501100 HDFC 29.10 -1.05 -23.65
7/13/2022 2237.7 2243.35 2168.5 2173.8 12554 27138000 HDFC 74.85 -2.51 -56.05
7/14/2022 2182.25 2199.8 2165 2170.15 8610 27303000 HDFC 34.80 -0.17 -3.65
7/15/2022 2176.05 2220.25 2173 2217.9 13884 25512300 HDFC 50.10 2.20 47.75
7/18/2022 2204.95 2224.9 2189.5 2207.25 12736 24764400 HDFC 35.40 -0.48 -10.65
7/19/2022 2192.4 2224.4 2192.4 2219.65 13816 24457500 HDFC 32.00 0.56 12.40
7/20/2022 2241.95 2253.75 2231.3 2234.25 13768 23757300 HDFC 34.10 0.66 14.60
7/21/2022 2232.8 2249.5 2226.1 2240.65 12360 23623200 HDFC 23.45 0.29 6.40
7/22/2022 2251.15 2300 2249 2293.8 17746 23409000 HDFC 59.35 2.37 53.15
7/25/2022 2292.2 2319.2 2277.4 2310.35 22789 23169900 HDFC 41.85 0.72 16.55
7/26/2022 2301.05 2309.9 2287.7 2295.35 18978 22974000 HDFC 22.65 -0.65 -15.00
7/27/2022 2281.3 2317 2281.3 2314.6 15144 22494900 HDFC 35.70 0.84 19.25
7/28/2022 2321.05 2344.75 2320.8 2338.1 17906 22496700 HDFC 30.15 1.02 23.50
7/29/2022 2364.75 2400.9 2348.7 2388.65 25983 21463500 HDFC 62.80 2.16 50.55
5/27/2022 1721.55 1779.2 1707.6 1771.35 7199 4728100 HDFCAMC 71.60 1.90 33.00
5/30/2022 1794.95 1808.15 1774 1800.45 6916 4791600 HDFCAMC 36.80 1.64 29.10
5/31/2022 1796.15 1908.45 1772.1 1863.75 23633 4386300 HDFCAMC 136.35 3.52 63.30
6/1/2022 1827.8 1852.15 1795.1 1815.8 5027 4424800 HDFCAMC 68.65 -2.57 -47.95
6/2/2022 1813.4 1849.05 1801.6 1845.2 2821 4456100 HDFCAMC 47.50 1.62 29.40
6/3/2022 1852.15 1864.4 1823.3 1828.6 4808 4530800 HDFCAMC 41.10 -0.90 -16.60
6/6/2022 1821.6 1840.45 1784.1 1825.7 4036 4535500 HDFCAMC 56.35 -0.16 -2.90
6/7/2022 1828 1844.6 1770.8 1840.3 3739 4528900 HDFCAMC 73.80 0.80 14.60
6/8/2022 1853.85 1883.6 1824.9 1867.7 5330 4356500 HDFCAMC 58.75 1.49 27.40
6/9/2022 1855.05 1893 1843.6 1889.3 4119 4212900 HDFCAMC 49.45 1.16 21.60
6/10/2022 1870.05 1876.9 1850.6 1872.6 3929 4221100 HDFCAMC 38.70 -0.88 -16.70
6/13/2022 1836.25 1847.85 1801.9 1817.9 4598 4167400 HDFCAMC 70.70 -2.92 -54.70
6/14/2022 1813.7 1830.5 1806.1 1825 4247 4038500 HDFCAMC 24.40 0.39 7.10
6/15/2022 1808.1 1839 1805 1832.05 2470 3993200 HDFCAMC 34.00 0.39 7.05
6/16/2022 1849.35 1860.15 1778.9 1785.1 3345 3948400 HDFCAMC 81.30 -2.56 -46.95
6/17/2022 1768.3 1782.55 1715 1771.15 3951 3927100 HDFCAMC 70.15 -0.78 -13.95
6/20/2022 1770 1795.55 1761.5 1784.95 2512 3897200 HDFCAMC 34.05 0.78 13.80
6/21/2022 1799.15 1864.85 1790.2 1856.85 3519 3773700 HDFCAMC 79.90 4.03 71.90
6/22/2022 1845.05 1854.65 1823.6 1828.05 2129 3762800 HDFCAMC 33.30 -1.55 -28.80
6/23/2022 1824.15 1842.35 1803.3 1819.6 2214 3821600 HDFCAMC 39.05 -0.46 -8.45
6/24/2022 1824.45 1846 1810.1 1819.55 4197 3911100 HDFCAMC 35.90 0.00 -0.05
6/27/2022 1836.95 1837 1751 1756.7 13729 4114800 HDFCAMC 86.00 -3.45 -62.85
6/28/2022 1756.75 1792 1742 1749.5 11976 4009500 HDFCAMC 50.00 -0.41 -7.20
6/29/2022 1770 1775 1737.5 1743.6 7995 3641700 HDFCAMC 37.50 -0.34 -5.90
6/30/2022 1751 1806.2 1747 1795.2 5498 3357000 HDFCAMC 62.60 2.96 51.60
7/1/2022 1785 1844.4 1785 1839.35 3146 3195300 HDFCAMC 59.40 2.46 44.15
7/4/2022 1827.05 1880.8 1827.1 1875.3 2709 3148500 HDFCAMC 53.75 1.95 35.95
7/5/2022 1886 1896.35 1858.3 1863.55 1794 3120000 HDFCAMC 38.05 -0.63 -11.75
7/6/2022 1870.45 1921.35 1860.6 1917.3 2699 3029400 HDFCAMC 60.75 2.88 53.75
7/7/2022 1922.75 1926.4 1903.8 1911.2 957 2984100 HDFCAMC 22.60 -0.32 -6.10
7/8/2022 1925.95 1964.4 1916.9 1959.5 3248 2779800 HDFCAMC 53.20 2.53 48.30
7/11/2022 1944.65 1968.75 1936 1958.95 2487 2664900 HDFCAMC 32.75 -0.03 -0.55
7/12/2022 1942 1951 1913.9 1918.2 1444 2643300 HDFCAMC 45.05 -2.08 -40.75
7/13/2022 1917.15 1935.3 1898.3 1909.25 1394 2596500 HDFCAMC 37.05 -0.47 -8.95
7/14/2022 1910.05 1933.45 1890.2 1901.05 1737 2583900 HDFCAMC 43.25 -0.43 -8.20
7/15/2022 1914.45 1919.95 1885.9 1899.85 1121 2599500 HDFCAMC 34.10 -0.06 -1.20
7/18/2022 1916.95 1939 1903.9 1933.95 1130 2582100 HDFCAMC 39.15 1.79 34.10
7/19/2022 1921.45 1937.95 1916.4 1933.95 659 2583900 HDFCAMC 21.55 0.00 0.00
7/20/2022 1947.95 1957.65 1917 1924.2 1776 2601000 HDFCAMC 40.65 -0.50 -9.75
7/21/2022 1915.7 1938 1891.2 1925.25 2407 2717400 HDFCAMC 46.80 0.05 1.05
7/22/2022 1930.05 1930.05 1868.8 1897.2 7598 3033000 HDFCAMC 61.25 -1.46 -28.05
7/25/2022 1885.05 1906 1841 1859.45 4367 3025200 HDFCAMC 65.00 -1.99 -37.75
7/26/2022 1841.4 1891 1841.4 1868.1 3892 2912700 HDFCAMC 49.60 0.47 8.65
7/27/2022 1865.55 1920.9 1854 1911.1 3627 2733300 HDFCAMC 66.90 2.30 43.00
7/28/2022 1924.15 1958.8 1915.6 1944 2913 2601900 HDFCAMC 47.70 1.72 32.90
7/29/2022 1971.95 1991.7 1951.5 1960.3 1879 2588700 HDFCAMC 47.70 0.84 16.30
5/27/2022 1375.55 1395 1375.5 1392.25 22757 69569500 HDFCBANK 32.95 2.22 30.20
5/30/2022 1401.45 1421 1398.9 1402.35 27314 68465100 HDFCBANK 28.75 0.73 10.10
5/31/2022 1397.95 1407.35 1382 1388.95 21065 66048400 HDFCBANK 25.35 -0.96 -13.40
6/1/2022 1395.5 1402.65 1379 1396.7 18531 65764050 HDFCBANK 23.70 0.56 7.75
6/2/2022 1392.05 1392.1 1380.1 1388.55 18229 64885700 HDFCBANK 16.65 -0.58 -8.15
6/3/2022 1398.75 1403.5 1379.1 1383.45 17087 63659750 HDFCBANK 24.45 -0.37 -5.10
6/6/2022 1381 1389.1 1371.1 1382.05 14851 62569100 HDFCBANK 18.00 -0.10 -1.40
6/7/2022 1450 1450 1361.8 1368.7 14348 62790750 HDFCBANK 88.20 -0.97 -13.35
6/8/2022 1375 1385.95 1362 1369.2 14429 61860150 HDFCBANK 23.95 0.04 0.50
6/9/2022 1360.55 1382.45 1360.6 1379.35 13730 61111050 HDFCBANK 21.90 0.74 10.15
6/10/2022 1369.4 1369.4 1344.4 1352.45 21268 62134600 HDFCBANK 35.00 -1.95 -26.90
6/13/2022 1329.7 1329.85 1310 1326.45 19895 62834200 HDFCBANK 42.45 -1.92 -26.00
6/14/2022 1311.1 1330.25 1307.5 1316.05 16676 63243950 HDFCBANK 22.75 -0.78 -10.40
6/15/2022 1308.3 1316 1301.1 1310.75 17224 63952350 HDFCBANK 14.95 -0.40 -5.30
6/16/2022 1312 1324 1278.5 1282.1 21485 65382900 HDFCBANK 45.50 -2.19 -28.65
6/17/2022 1277.95 1296.75 1272.1 1290.7 26671 66221100 HDFCBANK 24.70 0.67 8.60
6/20/2022 1303.05 1324.2 1294.4 1321.55 21251 64610700 HDFCBANK 33.50 2.39 30.85
6/21/2022 1335 1354 1323.7 1337.65 19930 62827600 HDFCBANK 32.45 1.22 16.10
6/22/2022 1335 1336.8 1324.2 1328.5 19438 62784700 HDFCBANK 13.50 -0.68 -9.15
6/23/2022 1333 1348.45 1318.6 1338.65 26836 61932750 HDFCBANK 29.90 0.76 10.15
6/24/2022 1342 1361.25 1342 1355.1 29517 61740800 HDFCBANK 22.60 1.23 16.45
6/27/2022 1368.95 1375.35 1354.6 1359.35 34404 61643450 HDFCBANK 20.75 0.31 4.25
6/28/2022 1345.2 1353.95 1341 1347.35 36136 62233600 HDFCBANK 18.35 -0.88 -12.00
6/29/2022 1334.8 1348.95 1333.6 1344.15 29489 62866100 HDFCBANK 15.35 -0.24 -3.20
6/30/2022 1338.95 1351.65 1338.1 1345.3 20901 63352850 HDFCBANK 13.60 0.09 1.15
7/1/2022 1345.5 1361.3 1330.2 1357.6 21420 60388350 HDFCBANK 31.10 0.91 12.30
7/4/2022 1357.05 1363.7 1345.8 1359.9 15383 61462500 HDFCBANK 17.95 0.17 2.30
7/5/2022 1364.65 1380.5 1350.8 1354.5 23044 61535100 HDFCBANK 29.75 -0.40 -5.40
7/6/2022 1352.4 1375.4 1350.3 1373.05 22331 59906000 HDFCBANK 25.15 1.37 18.55
7/7/2022 1379.7 1398.95 1378.4 1397.05 24688 57900150 HDFCBANK 25.90 1.75 24.00
 7/8/2022 1406.1 1408.15 1395.8 1398.6 20632 55645150 HDFCBANK 12.35 0.11 1.55
7/11/2022 1393.25 1411.9 1393.3 1407 16331 55545050 HDFCBANK 18.65 0.60 8.40
7/12/2022 1404 1404 1389.8 1392 13003 54822900 HDFCBANK 17.20 -1.07 -15.00
7/13/2022 1390.05 1397.95 1359.5 1362.95 25775 56784200 HDFCBANK 38.45 -2.09 -29.05
7/14/2022 1366.1 1375 1354.4 1355.95 17976 58119600 HDFCBANK 20.65 -0.51 -7.00
7/15/2022 1357.9 1370.2 1351.2 1368.15 25366 57682900 HDFCBANK 19.00 0.90 12.20
7/18/2022 1351 1369.65 1347.3 1353.7 34266 60511550 HDFCBANK 22.35 -1.06 -14.45
7/19/2022 1344 1362.2 1343.5 1353.4 21923 62627400 HDFCBANK 18.70 -0.02 -0.30
7/20/2022 1365 1374.7 1359.7 1367.9 22899 61449850 HDFCBANK 21.30 1.07 14.50
7/21/2022 1365.4 1373.8 1361.2 1364.5 18290 63147700 HDFCBANK 12.65 -0.25 -3.40
7/22/2022 1369.85 1398.5 1365.8 1393.95 41155 65346600 HDFCBANK 34.00 2.16 29.45
7/25/2022 1398.55 1406.35 1384.5 1398 39211 63364400 HDFCBANK 21.85 0.29 4.05
7/26/2022 1396.8 1402 1387 1394.2 34609 62965100 HDFCBANK 15.00 -0.27 -3.80
7/27/2022 1390.1 1406.8 1386 1404.5 24901 63067950 HDFCBANK 20.80 0.74 10.30
7/28/2022 1410 1423.7 1409.4 1414.25 24782 61414100 HDFCBANK 19.20 0.69 9.75
7/29/2022 1443.3 1446.95 1422.9 1442.75 32072 59474800 HDFCBANK 32.70 2.02 28.50
5/27/2022 582.75 603.45 577.55 596.15 6462 22161700 HDFCLIFE 25.90 2.88 16.70
5/30/2022 603.95 611.8 597.45 607.5 4798 21741500 HDFCLIFE 15.65 1.90 11.35
5/31/2022 604.6 606.85 597 599.3 3707 21824000 HDFCLIFE 10.50 -1.35 -8.20
6/1/2022 602.15 609.8 597.15 607.85 3676 21915300 HDFCLIFE 12.65 1.43 8.55
6/2/2022 605.65 609.8 593 608.05 3612 21828400 HDFCLIFE 16.80 0.03 0.20
6/3/2022 613.45 618.8 603.5 604.65 3388 21105700 HDFCLIFE 15.30 -0.56 -3.40
6/6/2022 603.9 614.75 603.9 607.35 3592 20865900 HDFCLIFE 10.85 0.45 2.70
6/7/2022 598.8 607.95 596.35 606.2 1598 20680000 HDFCLIFE 11.60 -0.19 -1.15
6/8/2022 602.7 610.25 597.35 600.15 2890 20594200 HDFCLIFE 12.90 -1.00 -6.05
6/9/2022 597.15 609.2 594.7 607.35 1704 20411600 HDFCLIFE 14.50 1.20 7.20
6/10/2022 603.55 604.95 593.75 595.65 2561 20830700 HDFCLIFE 13.60 -1.93 -11.70
6/13/2022 584.8 591.65 580.95 584.5 1874 20768000 HDFCLIFE 14.70 -1.87 -11.15
6/14/2022 583.15 587.35 571.8 574.4 3681 21943900 HDFCLIFE 15.55 -1.73 -10.10
6/15/2022 573.05 583.55 572.1 581.25 1714 21800900 HDFCLIFE 11.45 1.19 6.85
6/16/2022 583 587 568.15 571.25 1981 21690900 HDFCLIFE 18.85 -1.72 -10.00
6/17/2022 568 572.5 548.5 551.95 3949 21632600 HDFCLIFE 24.00 -3.38 -19.30
6/20/2022 556.85 559.05 547.45 553.35 2084 21586400 HDFCLIFE 11.60 0.25 1.40
6/21/2022 558.45 565.9 556 564.45 1444 21318000 HDFCLIFE 12.55 2.01 11.10
6/22/2022 561.6 563.75 550.3 552.6 2152 21590800 HDFCLIFE 14.15 -2.10 -11.85
6/23/2022 554.6 561 549.85 558.95 1866 21434600 HDFCLIFE 11.15 1.15 6.35
6/24/2022 561.15 566.4 559.1 562.8 2899 21604000 HDFCLIFE 7.45 0.69 3.85
6/27/2022 564.35 572.55 558 559.25 6561 21795400 HDFCLIFE 14.55 -0.63 -3.55
6/28/2022 558.4 568.25 549.5 565.75 6711 20947300 HDFCLIFE 18.75 1.16 6.50
6/29/2022 559.85 562 538.25 541.9 5753 22135300 HDFCLIFE 27.50 -4.22 -23.85
6/30/2022 540.45 554.5 538.4 551.45 4696 22321200 HDFCLIFE 16.10 1.76 9.55
7/1/2022 549.85 567.95 543 565.95 2443 21246500 HDFCLIFE 24.95 2.63 14.50
7/4/2022 563.55 577 563.55 575.9 2021 21039700 HDFCLIFE 13.45 1.76 9.95
7/5/2022 579.2 580 565.25 566.65 2803 21443400 HDFCLIFE 14.75 -1.61 -9.25
7/6/2022 568.95 573.95 556.75 559.6 4445 22972400 HDFCLIFE 17.20 -1.24 -7.05
 7/7/2022 564.95 566.4 553.2 557.1 5033 24574000 HDFCLIFE 13.20 -0.45 -2.50
7/8/2022 560.45 560.45 545.35 547.5 4614 25597000 HDFCLIFE 15.10 -1.72 -9.60
7/11/2022 545.15 550.8 543.2 548.75 2647 26057900 HDFCLIFE 7.60 0.23 1.25
7/12/2022 544.4 547.75 538 540.9 2486 26576000 HDFCLIFE 10.75 -1.43 -7.85
7/13/2022 542.55 546.15 540.3 541.3 1583 26392300 HDFCLIFE 5.85 0.07 0.40
7/14/2022 541.25 543.4 533.5 537.4 2715 26100800 HDFCLIFE 9.90 -0.72 -3.90
7/15/2022 540.3 542.65 536 541.05 1588 26034800 HDFCLIFE 6.65 0.68 3.65
7/18/2022 542.45 547.55 541.2 545.15 2218 26116200 HDFCLIFE 6.50 0.76 4.10
7/19/2022 542.3 545.85 535.1 536.55 7911 27633100 HDFCLIFE 10.75 -1.58 -8.60
7/20/2022 540.7 541.2 523.35 526.15 7021 30144400 HDFCLIFE 17.85 -1.94 -10.40
7/21/2022 525.1 533.2 520.15 529.7 5899 30289600 HDFCLIFE 13.05 0.67 3.55
7/22/2022 529.95 537.5 529.3 535.65 6330 29222600 HDFCLIFE 8.20 1.12 5.95
7/25/2022 534.95 536.3 526 527.3 8134 29835300 HDFCLIFE 10.30 -1.56 -8.35
7/26/2022 523.25 530.95 519.7 522.15 7752 28769400 HDFCLIFE 11.25 -0.98 -5.15
7/27/2022 525.45 533.2 520.6 522.15 7754 29715400 HDFCLIFE 12.60 0.00 0.00
7/28/2022 523.95 536.9 519.75 531.85 8191 31674500 HDFCLIFE 17.15 1.86 9.70
7/29/2022 541.9 563.75 537.25 557.75 25181 32452200 HDFCLIFE 31.90 4.87 25.90
5/27/2022 2655 2728.45 2645 2723.35 3697 3695700 HEROMOTOC 101.70 3.68 96.60
5/30/2022 2738.05 2790 2734.3 2773.45 3717 3685200 HEROMOTOC 66.65 1.84 50.10
5/31/2022 2801.75 2812.95 2760 2785.9 6040 3658200 HEROMOTOC 52.95 0.45 12.45
6/1/2022 2799.15 2799.2 2739.7 2760.85 2918 3714600 HEROMOTOC 59.55 -0.90 -25.05
6/2/2022 2743 2743 2635.6 2665.15 5846 3858600 HEROMOTOC 125.30 -3.47 -95.70
6/3/2022 2671.4 2680.35 2588.7 2594.35 4303 3798600 HEROMOTOC 91.65 -2.66 -70.80
6/6/2022 2581.3 2599.1 2537.3 2553.5 4793 3964500 HEROMOTOC 61.85 -1.57 -40.85
6/7/2022 2523.65 2581.75 2468.2 2575.4 3642 3876600 HEROMOTOC 113.55 0.86 21.90
6/8/2022 2580 2626.95 2560.7 2597.35 4269 3778200 HEROMOTOC 66.25 0.85 21.95
6/9/2022 2577.7 2613.95 2571 2605.2 2120 3783900 HEROMOTOC 42.95 0.30 7.85
6/10/2022 2586.45 2619.05 2585.1 2606.05 2066 3765000 HEROMOTOC 34.00 0.03 0.85
6/13/2022 2553.85 2611.35 2530.4 2603.3 2667 3727500 HEROMOTOC 80.95 -0.11 -2.75
6/14/2022 2603.65 2617.75 2534.5 2559.95 4026 3751500 HEROMOTOC 83.25 -1.67 -43.35
6/15/2022 2567.2 2637.2 2563.8 2612.45 3854 3797100 HEROMOTOC 77.25 2.05 52.50
6/16/2022 2614.95 2626.75 2518.2 2523.9 3344 3791100 HEROMOTOC 108.55 -3.39 -88.55
6/17/2022 2524.2 2524.2 2463.2 2475.55 4232 3840900 HEROMOTOC 61.00 -1.92 -48.35
6/20/2022 2471.05 2506.7 2439 2457.05 2773 3883500 HEROMOTOC 67.70 -0.75 -18.50
6/21/2022 2473.15 2531.75 2470 2503.1 2482 3870300 HEROMOTOC 74.70 1.87 46.05
6/22/2022 2511.1 2552.8 2485.4 2524.5 4036 3958800 HEROMOTOC 67.45 0.85 21.40
6/23/2022 2574.95 2686.9 2560.1 2677.55 8704 4189800 HEROMOTOC 162.40 6.06 153.05
6/24/2022 2699.95 2766.25 2690.1 2758.25 7003 4291200 HEROMOTOC 88.70 3.01 80.70
6/27/2022 2779.9 2809.45 2728.8 2753.4 8213 3909600 HEROMOTOC 80.70 -0.18 -4.85
6/28/2022 2691.85 2790.5 2691.9 2765.35 6605 3810900 HEROMOTOC 98.65 0.43 11.95
6/29/2022 2729.2 2781.85 2729.2 2755.8 5187 3937800 HEROMOTOC 52.70 -0.35 -9.55
6/30/2022 2763.75 2771.95 2711.2 2719.9 3220 4047000 HEROMOTOC 60.75 -1.30 -35.90
7/1/2022 2685 2737.4 2653.5 2731.5 2992 3789600 HEROMOTOC 83.90 0.43 11.60
7/4/2022 2735.05 2768.65 2706 2730.95 3483 3620400 HEROMOTOC 62.65 -0.02 -0.55
7/5/2022 2732.15 2743.15 2696.3 2703.8 2298 3579300 HEROMOTOC 46.90 -0.99 -27.15
 7/6/2022 2694.05 2817.95 2694.1 2807.15 5099 3792900 HEROMOTOC 123.90 3.82 103.35
7/7/2022 2832.75 2843.35 2793.3 2812.1 2163 3755400 HEROMOTOC 50.05 0.18 4.95
7/8/2022 2830.65 2846.95 2788.9 2816.35 3029 3744000 HEROMOTOC 58.05 0.15 4.25
7/11/2022 2793.65 2848 2781.6 2837.25 2343 3799500 HEROMOTOC 66.45 0.74 20.90
7/12/2022 2820.35 2856 2809.7 2841.7 3584 3847500 HEROMOTOC 46.30 0.16 4.45
7/13/2022 2847.05 2861 2802.6 2816.85 3445 3713100 HEROMOTOC 58.40 -0.87 -24.85
7/14/2022 2816.9 2840 2747.3 2766.45 3344 3741900 HEROMOTOC 92.70 -1.79 -50.40
7/15/2022 2766.55 2787.8 2753.2 2775.65 3176 4003500 HEROMOTOC 34.60 0.33 9.20
7/18/2022 2789.95 2810.45 2778.1 2794.25 2187 3992400 HEROMOTOC 34.80 0.67 18.60
7/19/2022 2787.95 2819.45 2758.5 2777.05 3178 4065600 HEROMOTOC 60.95 -0.62 -17.20
7/20/2022 2809.65 2809.7 2783.1 2797.55 1970 4052400 HEROMOTOC 32.65 0.74 20.50
7/21/2022 2790.1 2822.65 2786 2817.7 1742 4077300 HEROMOTOC 36.70 0.72 20.15
7/22/2022 2817.05 2853.9 2807.4 2835.8 3832 4058400 HEROMOTOC 46.55 0.64 18.10
7/25/2022 2835.15 2841.25 2800 2805.2 4877 4071600 HEROMOTOC 41.25 -1.08 -30.60
7/26/2022 2800.95 2815.7 2760.2 2772 6000 4077300 HEROMOTOC 55.55 -1.18 -33.20
7/27/2022 2756.2 2792.95 2734.3 2787.9 4020 4029300 HEROMOTOC 58.65 0.57 15.90
7/28/2022 2809.95 2812.05 2752.5 2780.85 1967 3941100 HEROMOTOC 59.55 -0.25 -7.05
7/29/2022 2802.05 2863.8 2802.1 2832 2698 3701100 HEROMOTOC 82.95 1.84 51.15
5/27/2022 419.95 426.95 406.35 410.3 19581 41587450 HINDALCO 20.60 0.90 3.65
5/30/2022 410.15 420.3 405.8 416.7 9809 41148850 HINDALCO 14.50 1.56 6.40
5/31/2022 413.6 428.95 412.35 424.4 26129 39385850 HINDALCO 16.60 1.85 7.70
6/1/2022 422.65 423.5 406.15 411.05 14078 38275375 HINDALCO 18.25 -3.15 -13.35
6/2/2022 408.1 415.3 406.7 411.3 9902 39016050 HINDALCO 8.60 0.06 0.25
6/3/2022 414 417.85 407.1 408.6 14653 37720675 HINDALCO 10.75 -0.66 -2.70
6/6/2022 404.2 412.1 397 411.1 11233 39323500 HINDALCO 15.10 0.61 2.50
6/7/2022 412 413.8 402.75 404.85 6169 38474250 HINDALCO 11.05 -1.52 -6.25
6/8/2022 404.05 408.6 402.8 404.75 5544 39108500 HINDALCO 5.80 -0.02 -0.10
6/9/2022 400.2 403.5 393.5 400.25 7515 39447125 HINDALCO 11.25 -1.11 -4.50
6/10/2022 391.1 392.9 384.3 387.1 12035 41970150 HINDALCO 15.95 -3.29 -13.15
6/13/2022 378.2 378.2 361.45 367.1 9763 43347225 HINDALCO 25.65 -5.17 -20.00
6/14/2022 365 370.85 358.6 359.4 10021 45160750 HINDALCO 12.25 -2.10 -7.70
6/15/2022 361.1 363.65 357.15 358.75 6784 45349950 HINDALCO 6.50 -0.18 -0.65
6/16/2022 357.75 363.3 333.6 336.75 15535 46816250 HINDALCO 29.70 -6.13 -22.00
6/17/2022 332.75 343.55 326.7 334 14713 47504250 HINDALCO 16.85 -0.82 -2.75
6/20/2022 332.3 334.5 309.35 321.9 19112 48186875 HINDALCO 25.15 -3.62 -12.10
6/21/2022 328.25 343.75 326 339.2 18976 48822200 HINDALCO 21.85 5.37 17.30
6/22/2022 333.95 334 315.95 317 17031 51723625 HINDALCO 23.25 -6.54 -22.20
6/23/2022 317.8 327.5 311.15 318.25 14610 53315700 HINDALCO 16.35 0.39 1.25
6/24/2022 320.95 325.7 316.85 322.2 12532 53422125 HINDALCO 8.85 1.24 3.95
6/27/2022 326.65 338.85 326.65 330.15 22140 54052075 HINDALCO 16.65 2.47 7.95
6/28/2022 327.85 344.6 325.55 343.15 21206 53345800 HINDALCO 19.05 3.94 13.00
6/29/2022 339 345.2 335.2 344 19130 53053400 HINDALCO 10.00 0.25 0.85
6/30/2022 342.95 348.95 337.1 339.75 17949 46069125 HINDALCO 11.85 -1.24 -4.25
7/1/2022 335 343.35 331.55 342.3 14827 43646075 HINDALCO 11.80 0.75 2.55
7/4/2022 338.65 342.25 327.5 341 11977 43740675 HINDALCO 14.80 -0.38 -1.30
 7/5/2022 342.3 357.1 342.3 345.2 21076 42706525 HINDALCO 16.10 1.23 4.20
7/6/2022 338.5 343.3 327.9 342.25 17236 43290250 HINDALCO 17.30 -0.85 -2.95
7/7/2022 348.05 364.9 342.4 362.4 19716 44264200 HINDALCO 22.65 5.89 20.15
7/8/2022 368.7 369.1 352.05 357.8 19137 42122800 HINDALCO 17.05 -1.27 -4.60
7/11/2022 354.8 363.8 349 357.15 14905 41998100 HINDALCO 14.80 -0.18 -0.65
7/12/2022 350.8 356.6 342.25 347.55 14847 43047300 HINDALCO 14.90 -2.69 -9.60
7/13/2022 345.95 353.05 344.8 350.05 10605 43010750 HINDALCO 8.25 0.72 2.50
7/14/2022 353.8 355.5 346.6 349.55 8229 42474325 HINDALCO 8.90 -0.14 -0.50
7/15/2022 345.65 352.15 345.1 350.75 9154 41333750 HINDALCO 7.05 0.34 1.20
7/18/2022 356.1 368.75 355.05 368.2 14981 41849750 HINDALCO 18.00 4.98 17.45
7/19/2022 366.3 372.1 364.6 369.2 10084 40729600 HINDALCO 7.50 0.27 1.00
7/20/2022 373.85 376.8 367.75 370 9851 41171425 HINDALCO 9.05 0.22 0.80
7/21/2022 373.05 379.4 371.25 375.35 11909 41256350 HINDALCO 9.40 1.45 5.35
7/22/2022 378.6 381.9 376.5 380.8 9796 41611100 HINDALCO 6.55 1.45 5.45
7/25/2022 381.6 388.3 379.85 386.3 13268 41142400 HINDALCO 8.45 1.44 5.50
7/26/2022 387.05 388.5 381.2 382.65 11740 40769375 HINDALCO 7.30 -0.94 -3.65
7/27/2022 380.75 388.55 376.65 387.95 10269 41618625 HINDALCO 11.90 1.39 5.30
7/28/2022 393 394.45 385.6 391.15 13859 41360625 HINDALCO 8.85 0.82 3.20
7/29/2022 397.4 413.85 391.55 412.3 13355 30909475 HINDALCO 22.70 5.41 21.15
5/27/2022 98.75 99.45 96.65 98.15 1064 11640100 HINDCOPPER 2.95 1.71 1.65
5/30/2022 99.5 103.65 98.5 103 1246 11850800 HINDCOPPER 5.50 4.94 4.85
5/31/2022 100.8 107.35 100.8 105.4 1370 12233500 HINDCOPPER 6.55 2.33 2.40
6/1/2022 106.4 106.4 103.05 104.1 657 12216300 HINDCOPPER 3.35 -1.23 -1.30
6/2/2022 104.2 107.25 104 106.85 543 12160400 HINDCOPPER 3.25 2.64 2.75
6/3/2022 108.8 109.4 106.15 107.15 796 12745200 HINDCOPPER 3.25 0.28 0.30
6/6/2022 106.3 107.05 104.25 106.8 627 12439900 HINDCOPPER 2.90 -0.33 -0.35
6/7/2022 106.2 106.3 103.4 104.3 445 11984100 HINDCOPPER 3.40 -2.34 -2.50
6/8/2022 106 106.35 103.7 104.6 652 12280800 HINDCOPPER 2.65 0.29 0.30
6/9/2022 103.15 105.15 101.8 103.1 581 11889500 HINDCOPPER 3.35 -1.43 -1.50
6/10/2022 101.75 102.65 100.6 102.2 508 11872300 HINDCOPPER 2.50 -0.87 -0.90
6/13/2022 100.05 100.05 96.4 97.1 661 12078700 HINDCOPPER 5.80 -4.99 -5.10
6/14/2022 96.75 100.2 95.65 96.6 586 12134600 HINDCOPPER 4.55 -0.51 -0.50
6/15/2022 97.55 98.6 96 97.5 483 12250700 HINDCOPPER 2.60 0.93 0.90
6/16/2022 98.35 98.35 91.6 92.25 590 12427000 HINDCOPPER 6.75 -5.38 -5.25
6/17/2022 90.05 94.6 89.8 93.35 858 12349600 HINDCOPPER 4.80 1.19 1.10
6/20/2022 92.45 92.45 81.2 84.3 2075 12594700 HINDCOPPER 12.15 -9.69 -9.05
6/21/2022 86.4 91.3 85.05 90.9 1138 12491500 HINDCOPPER 7.00 7.83 6.60
6/22/2022 87.85 87.85 82.4 82.95 2594 14396400 HINDCOPPER 8.50 -8.75 -7.95
6/23/2022 83.75 86.35 82.15 84.3 1482 14779100 HINDCOPPER 4.20 1.63 1.35
6/24/2022 83.5 87.05 82.95 85.55 1361 15854100 HINDCOPPER 4.10 1.48 1.25
6/27/2022 88.5 88.8 86.6 87.25 1677 14134100 HINDCOPPER 3.25 1.99 1.70
6/28/2022 86.4 90.75 86.35 90.4 1583 12444200 HINDCOPPER 4.40 3.61 3.15
6/29/2022 89.4 90.65 88.4 89.15 1055 12087300 HINDCOPPER 2.25 -1.38 -1.25
6/30/2022 90.35 90.6 86.5 87.25 2090 13132200 HINDCOPPER 4.10 -2.13 -1.90
7/1/2022 87 88.85 85.2 88.5 1001 12220600 HINDCOPPER 3.65 1.43 1.25
 7/4/2022 88 88 84.95 87.5 857 12487200 HINDCOPPER 3.55 -1.13 -1.00
7/5/2022 87.95 89.25 86.3 86.7 711 12586100 HINDCOPPER 2.95 -0.91 -0.80
7/6/2022 85.8 88.65 83.3 88.15 1226 12495800 HINDCOPPER 5.35 1.67 1.45
7/7/2022 89.15 92.65 87.2 91.65 1895 13153700 HINDCOPPER 5.45 3.97 3.50
7/8/2022 92.35 93.05 89.1 90.25 1408 13751400 HINDCOPPER 3.95 -1.53 -1.40
7/11/2022 90.25 92.6 88.05 91.65 1111 13854600 HINDCOPPER 4.55 1.55 1.40
7/12/2022 91.35 91.5 89.2 90.3 856 13441800 HINDCOPPER 2.45 -1.47 -1.35
7/13/2022 89.95 91.7 89.8 91.45 701 13398800 HINDCOPPER 1.90 1.27 1.15
7/14/2022 91.8 92 88.45 89.4 665 13407400 HINDCOPPER 3.55 -2.24 -2.05
7/15/2022 89.7 90 86.6 87.75 866 13824500 HINDCOPPER 3.40 -1.85 -1.65
7/18/2022 89.2 93.4 88.55 92.85 1142 13962100 HINDCOPPER 5.65 5.81 5.10
7/19/2022 92.05 93.65 91.45 93.35 821 14245900 HINDCOPPER 2.20 0.54 0.50
7/20/2022 94.55 96.2 94.15 94.8 1462 15045700 HINDCOPPER 2.85 1.55 1.45
7/21/2022 94.35 95.8 94.15 95.3 746 15789600 HINDCOPPER 1.65 0.53 0.50
7/22/2022 96.05 97.3 94.25 95.85 795 16180900 HINDCOPPER 3.05 0.58 0.55
7/25/2022 96.55 96.7 94.8 95.3 1184 16413100 HINDCOPPER 1.90 -0.57 -0.55
7/26/2022 95.4 99.5 94.9 99 2269 14288900 HINDCOPPER 4.60 3.88 3.70
7/27/2022 98.9 100.3 98 99.5 1062 13691200 HINDCOPPER 2.30 0.51 0.50
7/28/2022 100.85 101.1 98.15 99.8 1414 13209600 HINDCOPPER 2.95 0.30 0.30
7/29/2022 100.5 103.9 100.3 103.4 1013 12095900 HINDCOPPER 4.10 3.61 3.60
5/27/2022 234.2 235.85 228 230.5 1525 16729200 HINDPETRO 7.85 -1.81 -4.25
5/30/2022 230.9 234.15 229.05 232.7 1432 17820000 HINDPETRO 5.10 0.95 2.20
5/31/2022 230.5 232.95 227.25 228.45 2016 19863900 HINDPETRO 5.70 -1.83 -4.25
6/1/2022 229.55 236.6 228.9 230.45 2466 19836900 HINDPETRO 8.15 0.88 2.00
6/2/2022 232.15 233.2 229.2 233 1809 20225700 HINDPETRO 4.00 1.11 2.55
6/3/2022 233.5 235.4 231.4 233.45 1532 19782900 HINDPETRO 4.00 0.19 0.45
6/6/2022 232.65 233.35 225.35 228.2 2056 20471400 HINDPETRO 8.10 -2.25 -5.25
6/7/2022 229.85 232.75 228 231.05 1493 20403900 HINDPETRO 4.75 1.25 2.85
6/8/2022 231 235.7 230.4 232.7 1393 20112300 HINDPETRO 5.30 0.71 1.65
6/9/2022 230.95 245.9 230.35 239.6 4957 21259800 HINDPETRO 15.55 2.97 6.90
6/10/2022 236.85 240.35 235 237.85 1338 21095100 HINDPETRO 5.35 -0.73 -1.75
6/13/2022 233.85 234.1 226.25 227.1 1619 20989800 HINDPETRO 11.60 -4.52 -10.75
6/14/2022 227.9 228.75 213.5 214.3 3828 21076200 HINDPETRO 15.25 -5.64 -12.80
6/15/2022 215.1 216.6 211 215.5 2173 21103200 HINDPETRO 5.60 0.56 1.20
6/16/2022 217.8 219.8 211.75 212.25 1924 20881800 HINDPETRO 8.05 -1.51 -3.25
6/17/2022 211.2 214.3 208.9 209.75 1806 20393100 HINDPETRO 5.40 -1.18 -2.50
6/20/2022 213 216.45 206.55 210.05 3034 21732300 HINDPETRO 9.90 0.14 0.30
6/21/2022 210.55 220 210.55 218.85 2019 22312800 HINDPETRO 9.95 4.19 8.80
6/22/2022 220.55 225.75 214.8 224.85 3623 23417100 HINDPETRO 10.95 2.74 6.00
6/23/2022 224.7 227.85 220.5 225.7 2937 23749200 HINDPETRO 7.35 0.38 0.85
6/24/2022 226.3 226.35 219.8 220.35 1853 24278400 HINDPETRO 6.55 -2.37 -5.35
6/27/2022 220.35 226.5 219.55 225.1 3761 25026300 HINDPETRO 6.95 2.16 4.75
6/28/2022 218.95 230.5 218.95 222.55 4125 22701600 HINDPETRO 11.55 -1.13 -2.55
6/29/2022 221.1 224.35 219.5 223.75 2196 21011400 HINDPETRO 4.85 0.54 1.20
6/30/2022 223.65 224.35 216.05 217.6 2272 21772800 HINDPETRO 8.30 -2.75 -6.15
 7/1/2022 217.75 230 216.6 229.15 4527 21483900 HINDPETRO 13.40 5.31 11.55
7/4/2022 226.55 229.1 224.35 228.05 1801 21635100 HINDPETRO 4.80 -0.48 -1.10
7/5/2022 228.45 229.95 223.7 227 2478 21991500 HINDPETRO 6.25 -0.46 -1.05
7/6/2022 229.95 237.45 229 234.75 3652 22796100 HINDPETRO 10.45 3.41 7.75
7/7/2022 238.9 245.9 235.95 244.95 3373 22194000 HINDPETRO 11.15 4.35 10.20
7/8/2022 244 245.85 240 241.75 1749 22145400 HINDPETRO 5.85 -1.31 -3.20
7/11/2022 238.15 245.2 237.1 243.3 1149 22158900 HINDPETRO 8.10 0.64 1.55
7/12/2022 239.15 244.2 233.15 234.35 2014 22131900 HINDPETRO 11.05 -3.68 -8.95
7/13/2022 237.1 243.8 232.05 232.95 1952 22871700 HINDPETRO 11.75 -0.60 -1.40
7/14/2022 233.8 238.9 232.45 237.95 2037 22806900 HINDPETRO 6.45 2.15 5.00
7/15/2022 238.9 242.1 236.5 240.4 1058 23017500 HINDPETRO 5.60 1.03 2.45
7/18/2022 241.5 243.2 239 241.95 1268 23136300 HINDPETRO 4.20 0.64 1.55
7/19/2022 238.95 242.75 238.95 241.85 848 23168700 HINDPETRO 3.80 -0.04 -0.10
7/20/2022 246.25 246.3 231.1 234.35 1960 23784300 HINDPETRO 15.20 -3.10 -7.50
7/21/2022 234.6 239.5 232.85 238.25 2038 23535900 HINDPETRO 6.65 1.66 3.90
7/22/2022 239.3 239.6 233.2 234.65 876 24426900 HINDPETRO 6.40 -1.51 -3.60
7/25/2022 233.7 235 229.6 231.75 2347 25026300 HINDPETRO 5.40 -1.24 -2.90
7/26/2022 230.95 230.95 225.6 229.75 4639 25442100 HINDPETRO 6.15 -0.86 -2.00
7/27/2022 230.05 233.95 229.25 233.7 2712 24032700 HINDPETRO 4.70 1.72 3.95
7/28/2022 233.45 236.15 231 233.45 1512 23468400 HINDPETRO 5.15 -0.11 -0.25
7/29/2022 234.75 243.5 234.75 241.6 2725 22809600 HINDPETRO 10.05 3.49 8.15
5/27/2022 2283 2315.9 2268.7 2312.6 4593 12520500 HINDUNILVR 47.20 1.47 33.50
5/30/2022 2323.7 2346.65 2315 2332.6 4431 12537900 HINDUNILVR 34.05 0.86 20.00
5/31/2022 2332.6 2349.8 2286.2 2337.05 8780 12096600 HINDUNILVR 63.60 0.19 4.45
6/1/2022 2353.65 2402 2291.2 2296.6 9108 12275700 HINDUNILVR 110.80 -1.73 -40.45
6/2/2022 2293.6 2293.6 2245.3 2274.1 7386 12291600 HINDUNILVR 51.30 -0.98 -22.50
6/3/2022 2276.15 2308.85 2255.6 2279.6 7934 12053100 HINDUNILVR 53.30 0.24 5.50
6/6/2022 2261.4 2289.8 2238.3 2270.9 7071 11954100 HINDUNILVR 51.55 -0.38 -8.70
6/7/2022 2202 2225.4 2197.6 2202.4 6184 12249000 HINDUNILVR 73.35 -3.02 -68.50
6/8/2022 2206.95 2208.5 2175.7 2184.9 6473 12241800 HINDUNILVR 32.80 -0.79 -17.50
6/9/2022 2184.65 2198.45 2161.3 2187.45 4902 12238800 HINDUNILVR 37.20 0.12 2.55
6/10/2022 2155 2195 2153.4 2186.05 6082 12181500 HINDUNILVR 41.65 -0.06 -1.40
6/13/2022 2155 2201.95 2145.1 2182.25 6175 12182100 HINDUNILVR 56.90 -0.17 -3.80
6/14/2022 2178.55 2200.9 2147.6 2159.35 4793 12470700 HINDUNILVR 53.35 -1.05 -22.90
6/15/2022 2158.4 2163.6 2137.1 2150.5 4513 12444600 HINDUNILVR 26.55 -0.41 -8.85
6/16/2022 2148.3 2168.55 2138.1 2148.1 6599 12371100 HINDUNILVR 30.50 -0.11 -2.40
6/17/2022 2157.55 2165.45 2106.2 2116.45 10178 12829200 HINDUNILVR 59.25 -1.47 -31.65
6/20/2022 2118.45 2202.05 2113.8 2194.45 11344 12882000 HINDUNILVR 88.30 3.69 78.00
6/21/2022 2199.95 2231.95 2177.3 2207.35 7485 12780900 HINDUNILVR 54.65 0.59 12.90
6/22/2022 2195.1 2226.7 2193.6 2203.25 5627 12894000 HINDUNILVR 33.10 -0.19 -4.10
6/23/2022 2208.3 2255.6 2195 2252.5 7529 13048500 HINDUNILVR 60.60 2.24 49.25
6/24/2022 2294.25 2318 2260.2 2304.85 9514 12941400 HINDUNILVR 65.50 2.32 52.35
6/27/2022 2317.95 2335 2300.3 2318.85 12310 12588900 HINDUNILVR 34.75 0.61 14.00
6/28/2022 2332.55 2332.65 2276.9 2314.1 14564 12490500 HINDUNILVR 55.75 -0.20 -4.75
6/29/2022 2293.05 2293.4 2226.3 2236.6 9248 12381900 HINDUNILVR 87.80 -3.35 -77.50
6/30/2022 2221.2 2256.65 2213 2239.6 13775 13278300 HINDUNILVR 43.70 0.13 3.00
7/1/2022 2218.85 2294.7 2210.3 2287.6 6864 12550800 HINDUNILVR 84.45 2.14 48.00
7/4/2022 2291.7 2380 2283.1 2377.2 11028 12933300 HINDUNILVR 96.95 3.92 89.60
7/5/2022 2377.35 2413.9 2373.2 2402.15 9832 13216500 HINDUNILVR 40.75 1.05 24.95
7/6/2022 2410 2509.8 2404.3 2500.55 16909 13340700 HINDUNILVR 107.65 4.10 98.40
7/7/2022 2512.85 2537.75 2476 2483.15 12597 13218300 HINDUNILVR 61.75 -0.70 -17.40
7/8/2022 2490 2511.45 2461.7 2502.15 6577 13084200 HINDUNILVR 49.75 0.77 19.00
7/11/2022 2500 2526.4 2485 2493 6992 13080000 HINDUNILVR 41.40 -0.37 -9.15
7/12/2022 2478.65 2496 2453 2457.25 6693 12743700 HINDUNILVR 43.00 -1.43 -35.75
7/13/2022 2470 2522.8 2470 2505 8700 12958200 HINDUNILVR 65.55 1.94 47.75
7/14/2022 2500 2525 2475.2 2505.35 8937 13294800 HINDUNILVR 49.80 0.01 0.35
7/15/2022 2517 2576 2506 2570.45 16975 13758900 HINDUNILVR 70.65 2.60 65.10
7/18/2022 2580.6 2610 2536.7 2558.2 10521 13698900 HINDUNILVR 73.30 -0.48 -12.25
7/19/2022 2548.7 2583.3 2530 2577.4 11881 14208300 HINDUNILVR 53.30 0.75 19.20
7/20/2022 2570.05 2619.5 2540 2603.45 23699 13054500 HINDUNILVR 79.55 1.01 26.05
7/21/2022 2604.95 2628.95 2591.9 2608.6 10053 12766200 HINDUNILVR 37.10 0.20 5.15
7/22/2022 2611.25 2640.65 2611.3 2637.6 12821 12290400 HINDUNILVR 32.05 1.11 29.00
7/25/2022 2644.65 2653.55 2609.9 2617.95 12402 11788200 HINDUNILVR 43.70 -0.74 -19.65
7/26/2022 2617.95 2621.45 2545 2552.75 13245 11400900 HINDUNILVR 76.45 -2.49 -65.20
7/27/2022 2544.95 2596.7 2530.2 2589.2 9998 11142000 HINDUNILVR 66.50 1.43 36.45
7/28/2022 2605.05 2623.35 2582.2 2617.95 10048 11201400 HINDUNILVR 41.20 1.11 28.75
7/29/2022 2638.7 2653.5 2609.4 2645.15 4918 10251900 HINDUNILVR 44.15 1.04 27.20
5/27/2022 30725.05 31641.5 30650 31070.4 319 10815 HONAUT 1126.45 1.82 555.35
5/30/2022 31219.85 31976.6 31073 31282 506 12570 HONAUT 906.20 0.68 211.60
5/31/2022 31490 32510.35 31183 32257.35 476 12495 HONAUT 1327.35 3.12 975.35
6/1/2022 32744.95 32744.95 31461 31574.55 312 12075 HONAUT 1283.70 -2.12 -682.80
6/2/2022 31540 31900.05 31191 31851.2 170 12435 HONAUT 709.45 0.88 276.65
6/3/2022 32765.95 32765.95 31483 31623.45 567 12330 HONAUT 1283.35 -0.72 -227.75
6/6/2022 31400 31446.7 30800 31139.45 406 14130 HONAUT 823.45 -1.53 -484.00
6/7/2022 30803.5 32601.35 30800 32451.45 537 13080 HONAUT 1800.95 4.21 1312.00
6/8/2022 32660 32967.95 32200 32559.15 414 12765 HONAUT 768.00 0.33 107.70
6/9/2022 32520.35 32834.95 32520 32809.3 146 12630 HONAUT 314.60 0.77 250.15
6/10/2022 32456.65 32749.9 32100 32637.4 141 12585 HONAUT 709.30 -0.52 -171.90
6/13/2022 32099.95 33400 31420 33228.7 344 13095 HONAUT 1979.85 1.81 591.30
6/14/2022 32900.05 33357.45 32672 32876 321 14205 HONAUT 685.15 -1.06 -352.70
6/15/2022 32928.05 33308.15 32928 33228.9 208 14955 HONAUT 432.15 1.07 352.90
6/16/2022 33699.45 33888.9 32227 32595.45 405 15975 HONAUT 1662.40 -1.91 -633.45
6/17/2022 32200 32812 32157 32480.65 336 17190 HONAUT 655.00 -0.35 -114.80
6/20/2022 32605.35 32872.5 31850 32517.55 333 18135 HONAUT 1022.50 0.11 36.90
6/21/2022 32580.2 33864.25 32562 33271.8 369 18780 HONAUT 1346.70 2.32 754.25
6/22/2022 33393.05 33621.9 32566 33311.6 351 19920 HONAUT 1055.45 0.12 39.80
6/23/2022 33250.1 33644 33085 33132.7 227 20145 HONAUT 559.30 -0.54 -178.90
6/24/2022 33350 34100 33284 33818.1 204 20085 HONAUT 967.30 2.07 685.40
6/27/2022 34150 34501.65 33832 34368.2 373 19905 HONAUT 683.55 1.63 550.10
6/28/2022 34309.95 35031.75 34029 34464.4 552 17325 HONAUT 1003.20 0.28 96.20
6/29/2022 35148.4 35148.4 33019 33321.7 460 15150 HONAUT 2129.75 -3.32 -1142.70
6/30/2022 33000.35 34239.3 32700 33809.6 466 16455 HONAUT 1538.90 1.46 487.90
7/1/2022 33070.05 33300 32664 32777.8 228 15870 HONAUT 1146.05 -3.05 -1031.80
7/4/2022 32700 33320 32282 32770.55 230 15885 HONAUT 1038.25 -0.02 -7.25
7/5/2022 32800.05 33510 32500 32656.4 222 15840 HONAUT 1010.05 -0.35 -114.15
7/6/2022 33310.8 35238.75 32777 34713.1 394 15675 HONAUT 2582.35 6.30 2056.70
7/7/2022 34984.75 35220 34619 35181.35 122 15630 HONAUT 600.70 1.35 468.25
7/8/2022 35189.1 35926.5 35092 35852.05 222 16320 HONAUT 834.25 1.91 670.70
7/11/2022 35358.85 35858.35 35056 35508.25 260 16950 HONAUT 802.70 -0.96 -343.80
7/12/2022 35235.75 35336 34950 35067.6 194 18150 HONAUT 558.75 -1.24 -440.65
7/13/2022 35085.95 35583.95 35086 35263.25 242 18180 HONAUT 516.35 0.56 195.65
7/14/2022 34511.35 35622.75 34511 35322.95 283 20355 HONAUT 1111.40 0.17 59.70
7/15/2022 35439.85 35889.95 35350 35570.7 195 20880 HONAUT 567.00 0.70 247.75
7/18/2022 35929.2 36950 35656 36097.5 375 20745 HONAUT 1379.30 1.48 526.80
7/19/2022 35999.8 36998.1 35669 36722.1 265 21885 HONAUT 1328.90 1.73 624.60
7/20/2022 36919.95 37600 36800 37329.75 489 21885 HONAUT 877.90 1.65 607.65
7/21/2022 37650 38399.95 37599 38324.3 447 21885 HONAUT 1070.20 2.66 994.55
7/22/2022 38361.85 39464.35 38362 39338 446 21705 HONAUT 1140.05 2.65 1013.70
7/25/2022 39299.95 39417.7 38551 38902.65 451 21165 HONAUT 866.25 -1.11 -435.35
7/26/2022 38691.7 39648.75 38580 39243.3 655 20160 HONAUT 1068.80 0.88 340.65
7/27/2022 39454 40381.85 39306 40004.4 747 17985 HONAUT 1138.55 1.94 761.10
7/28/2022 40550.55 40587.85 39100 39577.8 493 16515 HONAUT 1487.85 -1.07 -426.60
7/29/2022 38875.05 40491.3 38875 40113.6 325 16050 HONAUT 1616.25 1.35 535.80
5/27/2022 118.7 119.6 115.25 117.75 2886 32490600 IBULHSGFIN 4.35 1.16 1.35
5/30/2022 118.5 122.4 117.85 121.05 2075 33334600 IBULHSGFIN 4.65 2.80 3.30
5/31/2022 120 122.65 117.3 118.3 1870 34346300 IBULHSGFIN 5.35 -2.27 -2.75
6/1/2022 117.6 119.25 115.5 116.05 3315 34373000 IBULHSGFIN 3.75 -1.90 -2.25
6/2/2022 116.05 118.55 114.9 117.9 1792 34752000 IBULHSGFIN 3.65 1.59 1.85
6/3/2022 118.6 129.7 118.55 122.9 8918 37459800 IBULHSGFIN 11.80 4.24 5.00
6/6/2022 122.15 123.25 112.8 116.5 5389 37404900 IBULHSGFIN 10.45 -5.21 -6.40
6/7/2022 115.55 121 115.2 118.1 3081 37126800 IBULHSGFIN 5.80 1.37 1.60
6/8/2022 118.85 121.3 116.6 120.35 3859 36015000 IBULHSGFIN 4.70 1.91 2.25
6/9/2022 119 119.6 115.55 117.45 2456 36726200 IBULHSGFIN 4.80 -2.41 -2.90
6/10/2022 115.95 116.75 111.6 112.3 5136 38154800 IBULHSGFIN 5.85 -4.38 -5.15
6/13/2022 108.9 109.1 102.75 105.35 5098 38464100 IBULHSGFIN 9.55 -6.19 -6.95
6/14/2022 102.65 106.75 91.55 101.65 17026 42207000 IBULHSGFIN 15.20 -3.51 -3.70
6/15/2022 104 106 99.5 101.8 507 40545900 IBULHSGFIN 6.50 0.15 0.15
6/16/2022 105.05 105.05 95.25 97.5 517 38723200 IBULHSGFIN 9.80 -4.22 -4.30
6/17/2022 96.05 98 94 96.65 518 37074700 IBULHSGFIN 4.00 -0.87 -0.85
6/20/2022 96 96.15 92.5 94.3 259 36187800 IBULHSGFIN 4.15 -2.43 -2.35
6/21/2022 95 103.75 94.6 103.5 605 34212300 IBULHSGFIN 9.45 9.76 9.20
6/22/2022 98.7 100.5 98.05 98.55 45 34060800 IBULHSGFIN 5.45 -4.78 -4.95
6/23/2022 99.25 101.5 95.6 100.25 103 33733500 IBULHSGFIN 5.90 1.73 1.70
6/24/2022 100.75 106 100 101.35 195 33129400 IBULHSGFIN 6.00 1.10 1.10
6/27/2022 102.1 105.4 102.1 105 993 32127500 IBULHSGFIN 4.05 3.60 3.65
6/28/2022 102.55 104.2 100.35 102.5 6241 31880600 IBULHSGFIN 4.65 -2.38 -2.50
6/29/2022 99.85 101.85 96.75 97.9 5627 33456400 IBULHSGFIN 5.75 -4.49 -4.60
6/30/2022 97.95 98.7 93.55 94.8 3767 36507300 IBULHSGFIN 5.15 -3.17 -3.10
7/1/2022 94.25 96.75 93.15 96.25 2231 34780000 IBULHSGFIN 3.60 1.53 1.45
7/4/2022 96.75 99.9 93.75 94.85 3099 35920000 IBULHSGFIN 6.15 -1.45 -1.40
7/5/2022 95.35 97.7 90.35 91.9 3826 36604000 IBULHSGFIN 7.35 -3.11 -2.95
7/6/2022 92.2 94.1 89 93.7 3807 37836000 IBULHSGFIN 5.10 1.96 1.80
7/7/2022 94.95 97.95 94.35 96.9 2609 38380000 IBULHSGFIN 4.25 3.42 3.20
7/8/2022 97.95 98.8 93.4 94.4 2353 39348000 IBULHSGFIN 5.40 -2.58 -2.50
7/11/2022 94 98.5 93.85 98 2333 39356000 IBULHSGFIN 4.65 3.81 3.60
7/12/2022 96.5 97.1 94 95.05 2207 40132000 IBULHSGFIN 4.00 -3.01 -2.95
7/13/2022 95.9 97.25 94.45 96.15 1808 40052000 IBULHSGFIN 2.80 1.16 1.10
7/14/2022 95.95 96.45 92.6 93.1 2005 40632000 IBULHSGFIN 3.85 -3.17 -3.05
7/15/2022 93.95 94 90.05 92.4 2512 40660000 IBULHSGFIN 3.95 -0.75 -0.70
7/18/2022 93.2 97.5 93.2 96.15 3817 40544000 IBULHSGFIN 5.10 4.06 3.75
7/19/2022 95.45 99.6 94.9 98.55 2943 40796000 IBULHSGFIN 4.70 2.50 2.40
7/20/2022 98.6 103.05 98.2 100.6 3767 42444000 IBULHSGFIN 4.85 2.08 2.05
7/21/2022 99.85 102.65 99.45 101.7 4271 41428000 IBULHSGFIN 3.20 1.09 1.10
7/22/2022 102 103.45 99.4 100.55 5195 49052000 IBULHSGFIN 4.05 -1.13 -1.15
7/25/2022 99.4 101.95 98.8 101.55 458 46896000 IBULHSGFIN 3.15 0.99 1.00
7/26/2022 100.75 101.25 99.2 100.45 430 44956000 IBULHSGFIN 2.35 -1.08 -1.10
7/27/2022 99.55 103.5 99.55 102.8 890 41304000 IBULHSGFIN 3.95 2.34 2.35
7/28/2022 103.25 117 102.15 114.6 5579 31484000 IBULHSGFIN 14.85 11.48 11.80
7/29/2022 117.6 117.6 109.2 110.8 3833 25236000 IBULHSGFIN 8.40 -3.32 -3.80
5/27/2022 735.9 743.5 734 742.35 12322 85988375 ICICIBANK 14.20 1.79 13.05
5/30/2022 725.05 753.65 725.05 749.55 9321 86824375 ICICIBANK 28.60 0.97 7.20
5/31/2022 745.85 756.1 743.65 752.5 15944 84015250 ICICIBANK 12.45 0.39 2.95
6/1/2022 748.7 755.75 744.3 752 10857 82891875 ICICIBANK 11.45 -0.07 -0.50
6/2/2022 751.05 753.6 745.25 751.95 10459 83191625 ICICIBANK 8.35 -0.01 -0.05
6/3/2022 756.55 758.75 744.35 747.55 12721 82252500 ICICIBANK 14.40 -0.59 -4.40
6/6/2022 743.95 752.2 742.2 748.6 9822 83476250 ICICIBANK 10.00 0.14 1.05
6/7/2022 742.55 744.2 735.7 738.35 9685 83645375 ICICIBANK 12.90 -1.37 -10.25
6/8/2022 739.65 744.2 729.65 732.55 12377 84264125 ICICIBANK 14.55 -0.79 -5.80
6/9/2022 726.45 735 725.2 734.05 7967 84118375 ICICIBANK 9.80 0.20 1.50
6/10/2022 727.2 729.2 720.5 722.7 10621 85149625 ICICIBANK 13.55 -1.55 -11.35
6/13/2022 704.7 706 681.85 687.65 19934 89192125 ICICIBANK 40.85 -4.85 -35.05
6/14/2022 681.2 694.65 680.2 687.1 14421 89460250 ICICIBANK 14.45 -0.08 -0.55
6/15/2022 687.9 696 687 688.65 9182 90334750 ICICIBANK 9.00 0.23 1.55
6/16/2022 697.35 699.8 676.8 678.5 18528 91334375 ICICIBANK 23.00 -1.47 -10.15
6/17/2022 673.5 693 671 688.1 18997 91144625 ICICIBANK 22.00 1.41 9.60
6/20/2022 687.25 687.4 678.75 685.3 14024 93714500 ICICIBANK 9.35 -0.41 -2.80
6/21/2022 689.85 708.6 689.05 697.55 17537 92215750 ICICIBANK 23.30 1.79 12.25
6/22/2022 696.7 699.45 685.4 687 13857 90965875 ICICIBANK 14.05 -1.51 -10.55
6/23/2022 690.8 706 687.25 700.3 21210 90025375 ICICIBANK 19.00 1.94 13.30
6/24/2022 709.7 714.9 706.25 713.35 13510 88521125 ICICIBANK 14.60 1.86 13.05
6/27/2022 725.05 726.4 715.75 717.45 17633 86495750 ICICIBANK 13.05 0.57 4.10
6/28/2022 712.6 717.05 706.75 710.45 29031 86387125 ICICIBANK 10.70 -0.98 -7.00
6/29/2022 705.65 706.3 701 703.8 14826 85142750 ICICIBANK 9.45 -0.94 -6.65
6/30/2022 700.95 711.5 700.9 706.75 9761 86966000 ICICIBANK 10.60 0.42 2.95
7/1/2022 704.95 708.5 695.25 706.6 15779 89126125 ICICIBANK 13.25 -0.02 -0.15
7/4/2022 709.25 722.9 707 720.85 11976 88864875 ICICIBANK 16.30 2.02 14.25
7/5/2022 724.85 732.7 718.4 719.85 15380 90255000 ICICIBANK 14.30 -0.14 -1.00
7/6/2022 721.15 732.15 721.15 728.25 16449 88724625 ICICIBANK 12.30 1.17 8.40
7/7/2022 737.7 744.45 733.9 743.3 14785 87857000 ICICIBANK 16.20 2.07 15.05
7/8/2022 751.6 759 749.5 757.45 14924 85927875 ICICIBANK 15.70 1.90 14.15
7/11/2022 756 772.05 756 770.35 15768 84522625 ICICIBANK 16.05 1.70 12.90
7/12/2022 767.8 769 760.2 761.9 13781 81893625 ICICIBANK 10.15 -1.10 -8.45
7/13/2022 762.65 765.25 752.55 755.95 11283 81244625 ICICIBANK 12.70 -0.78 -5.95
7/14/2022 752 760.1 749.45 752.75 12089 79910875 ICICIBANK 10.65 -0.42 -3.20
7/15/2022 755 759.6 746.85 754.15 10372 79888875 ICICIBANK 12.75 0.19 1.40
7/18/2022 758.6 774.05 758.6 773.05 14497 79466750 ICICIBANK 19.90 2.51 18.90
7/19/2022 768.8 782.6 768.55 781 18647 78515250 ICICIBANK 14.05 1.03 7.95
7/20/2022 789.5 790.5 780.7 782.8 13236 77988625 ICICIBANK 9.80 0.23 1.80
7/21/2022 782.2 788.75 780.5 785.5 11768 79041875 ICICIBANK 8.25 0.34 2.70
7/22/2022 789.9 804.4 789.35 801.25 20151 79072125 ICICIBANK 18.90 2.01 15.75
7/25/2022 804.05 816.7 796.05 799.7 32519 80797750 ICICIBANK 20.65 -0.19 -1.55
7/26/2022 800.65 802.85 793.25 797.35 19047 81351875 ICICIBANK 9.60 -0.29 -2.35
7/27/2022 796 804.7 796 802 16992 79641375 ICICIBANK 8.70 0.58 4.65
7/28/2022 806.9 815.8 805.6 814.95 14413 73356250 ICICIBANK 13.80 1.61 12.95
7/29/2022 820 821.25 806.5 816.6 13829 64453125 ICICIBANK 14.75 0.20 1.65
5/27/2022 1261.65 1277 1253.1 1258.6 1131 2344725 ICICIGI 23.95 -0.67 -8.55
5/30/2022 1261.55 1297.45 1261.5 1291.9 1021 2368100 ICICIGI 38.85 2.65 33.30
5/31/2022 1282.55 1301.25 1247.3 1266.7 2221 2541500 ICICIGI 54.00 -1.95 -25.20
6/1/2022 1267.9 1267.9 1245.7 1258.05 588 2511325 ICICIGI 22.25 -0.68 -8.65
6/2/2022 1234.05 1251.3 1230.4 1239.15 862 2539800 ICICIGI 27.65 -1.50 -18.90
6/3/2022 1250.7 1250.7 1221.3 1223.95 1062 2553825 ICICIGI 29.45 -1.23 -15.20
6/6/2022 1216.5 1229.6 1204.6 1206.85 1325 2654550 ICICIGI 25.05 -1.40 -17.10
6/7/2022 1195 1195 1147.1 1154.15 1484 2753150 ICICIGI 59.80 -4.37 -52.70
6/8/2022 1154.15 1163.65 1107.8 1117.05 5845 3570000 ICICIGI 55.85 -3.21 -37.10
6/9/2022 1121.1 1151.5 1121.1 1130 4931 3932950 ICICIGI 34.45 1.16 12.95
6/10/2022 1119.9 1134.15 1112.1 1126.5 1755 3946975 ICICIGI 22.10 -0.31 -3.50
6/13/2022 1101 1130.45 1075.1 1116.15 1979 3899375 ICICIGI 55.40 -0.92 -10.35
6/14/2022 1116.2 1148 1097.4 1145.4 2619 3657550 ICICIGI 50.60 2.62 29.25
6/15/2022 1135.1 1160.9 1133 1151.5 1193 3570850 ICICIGI 27.90 0.53 6.10
6/16/2022 1174.45 1174.45 1118.2 1132.1 1128 3541100 ICICIGI 56.30 -1.68 -19.40
6/17/2022 1124.7 1137.25 1108.8 1116.15 1851 3533875 ICICIGI 28.50 -1.41 -15.95
6/20/2022 1116.1 1128.55 1107 1126.05 738 3487125 ICICIGI 21.55 0.89 9.90
6/21/2022 1133.2 1148 1133 1141.55 872 3446750 ICICIGI 21.95 1.38 15.50
6/22/2022 1130.2 1140 1112.8 1135.35 1120 3415300 ICICIGI 28.75 -0.54 -6.20
6/23/2022 1127.25 1137.7 1117 1124.65 1079 3481600 ICICIGI 20.70 -0.94 -10.70
6/24/2022 1125.95 1129.7 1114.2 1123.3 766 3541525 ICICIGI 15.50 -0.12 -1.35
6/27/2022 1131.9 1144.95 1122.3 1133.3 3215 3621850 ICICIGI 22.65 0.89 10.00
6/28/2022 1138.35 1138.35 1103.4 1119.85 3011 3864100 ICICIGI 34.95 -1.19 -13.45
6/29/2022 1083.5 1122 1083.5 1110.2 2338 3686450 ICICIGI 38.50 -0.86 -9.65
6/30/2022 1110.15 1131.85 1110.2 1124.8 2769 3493075 ICICIGI 21.70 1.32 14.60
7/1/2022 1118 1152.3 1113 1147.95 831 3289075 ICICIGI 39.30 2.06 23.15
7/4/2022 1158.8 1168.9 1139.3 1160.8 1296 3130550 ICICIGI 29.65 1.12 12.85
7/5/2022 1165.95 1192 1164.4 1183.35 2473 2926125 ICICIGI 31.20 1.94 22.55
7/6/2022 1184 1238.9 1181.5 1235.35 2700 3054900 ICICIGI 57.40 4.39 52.00
7/7/2022 1248.45 1294.25 1220.6 1279.8 3730 3031525 ICICIGI 73.70 3.60 44.45
7/8/2022 1286.95 1287.5 1262.9 1275.8 1132 3017075 ICICIGI 24.60 -0.31 -4.00
7/11/2022 1265.1 1283.3 1256.9 1261.55 784 2965225 ICICIGI 26.40 -1.12 -14.25
7/12/2022 1242.7 1264.4 1227.1 1229.4 1356 2866625 ICICIGI 37.30 -2.55 -32.15
7/13/2022 1226 1240.05 1216 1234.65 942 2872575 ICICIGI 24.05 0.43 5.25
7/14/2022 1239.55 1250.55 1230.1 1246.1 745 2879375 ICICIGI 20.50 0.93 11.45
7/15/2022 1246.15 1257 1242.2 1251.3 359 2887025 ICICIGI 14.80 0.42 5.20
7/18/2022 1261.05 1277.35 1246.6 1271.45 1355 2952900 ICICIGI 30.75 1.61 20.15
7/19/2022 1269.95 1272.6 1250.8 1265.7 1134 3037475 ICICIGI 21.80 -0.45 -5.75
7/20/2022 1276 1277.75 1203 1213.45 3751 3339225 ICICIGI 74.75 -4.13 -52.25
7/21/2022 1219.45 1236 1208.2 1223.35 1754 3370250 ICICIGI 27.85 0.82 9.90
7/22/2022 1228.15 1232.15 1199.2 1212.2 1420 3383425 ICICIGI 33.00 -0.91 -11.15
7/25/2022 1213.95 1213.95 1179.5 1186.9 2536 3586150 ICICIGI 34.45 -2.09 -25.30
7/26/2022 1170.3 1178.55 1151.4 1154.75 3181 3685600 ICICIGI 35.50 -2.71 -32.15
7/27/2022 1158.65 1185 1153.6 1183.2 2432 3571275 ICICIGI 31.45 2.46 28.45
7/28/2022 1160 1199.85 1160 1188.85 2058 3440375 ICICIGI 39.85 0.48 5.65
7/29/2022 1202.4 1231.7 1199.6 1226.3 1440 3289925 ICICIGI 42.85 3.15 37.45
5/27/2022 527.95 534.8 527.5 529.65 1635 5977500 ICICIPRULI 7.30 0.40 2.10
5/30/2022 528.9 535.45 527.95 530.25 1306 6026250 ICICIPRULI 7.50 0.11 0.60
5/31/2022 527.1 533.8 517.2 521.6 3417 6408750 ICICIPRULI 16.60 -1.63 -8.65
6/1/2022 523.45 551.05 523.45 547.3 4428 5902500 ICICIPRULI 29.45 4.93 25.70
6/2/2022 552.65 552.65 537.1 546.5 1831 5744250 ICICIPRULI 15.55 -0.15 -0.80
6/3/2022 551.2 556.2 545.95 549 1931 5577750 ICICIPRULI 10.25 0.46 2.50
6/6/2022 548.95 568.25 544.75 565.35 2647 5848500 ICICIPRULI 23.50 2.98 16.35
6/7/2022 565.35 567.75 550.35 557.25 2985 5814750 ICICIPRULI 17.40 -1.43 -8.10
6/8/2022 559.85 562.35 540.05 542.65 3083 5819250 ICICIPRULI 22.30 -2.62 -14.60
6/9/2022 541 564.5 538.15 562.9 1566 5762250 ICICIPRULI 26.35 3.73 20.25
6/10/2022 558.9 566.65 553.5 557.6 1989 5740500 ICICIPRULI 13.15 -0.94 -5.30
6/13/2022 547.5 559.75 539 540.6 1785 5717250 ICICIPRULI 20.75 -3.05 -17.00
6/14/2022 534.9 542.05 529.95 532.25 1627 5712000 ICICIPRULI 12.10 -1.54 -8.35
6/15/2022 534.2 534.2 523.7 525.05 1595 5741250 ICICIPRULI 10.50 -1.35 -7.20
6/16/2022 529.1 530 511 519.65 1659 5881500 ICICIPRULI 19.00 -1.03 -5.40
6/17/2022 520.5 520.5 503.8 508.1 2183 5778750 ICICIPRULI 16.70 -2.22 -11.55
6/20/2022 516 516 498.65 502.35 1246 5786250 ICICIPRULI 17.35 -1.13 -5.75
6/21/2022 508 509.55 500.45 503.85 1457 5982750 ICICIPRULI 9.10 0.30 1.50
6/22/2022 501.9 503.45 484.8 488.1 2000 6368250 ICICIPRULI 19.05 -3.13 -15.75
6/23/2022 489.9 500.45 489.65 497.75 1452 6309000 ICICIPRULI 12.35 1.98 9.65
6/24/2022 503.4 504.65 493.05 494.1 1303 6438750 ICICIPRULI 11.60 -0.73 -3.65
6/27/2022 502.35 502.95 491.25 495.9 3913 6866250 ICICIPRULI 11.70 0.36 1.80
6/28/2022 494.05 494.05 475.15 491.5 4380 7515750 ICICIPRULI 20.75 -0.89 -4.40
6/29/2022 477.95 493.75 475.1 481.4 3858 7035750 ICICIPRULI 18.65 -2.05 -10.10
6/30/2022 485.75 492.7 480 489.5 2381 7190250 ICICIPRULI 12.70 1.68 8.10
7/1/2022 484.4 504 484.4 501.5 888 6192000 ICICIPRULI 19.60 2.45 12.00
7/4/2022 504.75 513.9 500.6 512 876 6162000 ICICIPRULI 13.30 2.09 10.50
7/5/2022 516.25 519.35 498.95 500.55 1393 6448500 ICICIPRULI 20.40 -2.24 -11.45
7/6/2022 498.25 511.3 496.2 509.45 902 6609000 ICICIPRULI 15.10 1.78 8.90
7/7/2022 514.65 523.95 512.7 522.35 1035 6574500 ICICIPRULI 14.50 2.53 12.90
7/8/2022 523.1 524.15 498.1 520.05 765 6577500 ICICIPRULI 26.05 -0.44 -2.30
7/11/2022 519.35 524.65 516.1 522.2 965 6570000 ICICIPRULI 8.55 0.41 2.15
7/12/2022 521.55 528.85 519.55 525.65 1122 6636000 ICICIPRULI 9.30 0.66 3.45
7/13/2022 525.1 530.8 521.35 525.4 479 6709500 ICICIPRULI 9.45 -0.05 -0.25
7/14/2022 524.05 528.5 507.05 513.25 1115 6795000 ICICIPRULI 21.45 -2.31 -12.15
7/15/2022 516.7 520.8 510.3 517.45 1169 7182000 ICICIPRULI 10.50 0.82 4.20
7/18/2022 525 528.65 515.05 523.65 2502 6913500 ICICIPRULI 13.60 1.20 6.20
7/19/2022 521.6 523.45 513.3 521.85 1177 6819000 ICICIPRULI 10.35 -0.34 -1.80
7/20/2022 523 527 517.6 524.15 1217 6598500 ICICIPRULI 9.40 0.44 2.30
7/21/2022 521.65 533.5 519.15 530.35 1013 6526500 ICICIPRULI 14.35 1.18 6.20
7/22/2022 532.45 534.85 525 532 859 6369000 ICICIPRULI 9.85 0.31 1.65
7/25/2022 533.05 535.45 528.85 531.75 2683 6253500 ICICIPRULI 6.60 -0.05 -0.25
7/26/2022 526.2 533.1 525 526.25 1552 6483000 ICICIPRULI 8.10 -1.03 -5.50
7/27/2022 526.65 532.1 525.05 530.7 919 6225000 ICICIPRULI 7.05 0.85 4.45
7/28/2022 532.85 533.8 524.75 529.8 1629 6481500 ICICIPRULI 9.05 -0.17 -0.90
7/29/2022 536.95 560.85 536.95 557.1 2190 6480000 ICICIPRULI 31.05 5.15 27.30
5/27/2022 8.8 9.1 8.75 9 1416 617610000 IDEA 0.50 4.65 0.40
5/30/2022 9.05 9.5 9 9.35 2588 627200000 IDEA 0.50 3.89 0.35
5/31/2022 9.35 10.3 9.35 9.7 4841 657650000 IDEA 0.95 3.74 0.35
6/1/2022 9.55 9.6 9.25 9.45 1471 663040000 IDEA 0.45 -2.58 -0.25
6/2/2022 9.35 9.65 9.35 9.6 1156 656040000 IDEA 0.30 1.59 0.15
6/3/2022 9.7 9.7 9.15 9.25 1158 649530000 IDEA 0.55 -3.65 -0.35
6/6/2022 9.2 9.4 9 9.3 1191 660870000 IDEA 0.40 0.54 0.05
6/7/2022 9.15 9.5 9.1 9.25 1118 668710000 IDEA 0.40 -0.54 -0.05
6/8/2022 9.2 9.4 9.15 9.2 1309 673960000 IDEA 0.25 -0.54 -0.05
6/9/2022 9.2 9.4 9.2 9.25 685 672630000 IDEA 0.20 0.54 0.05
6/10/2022 9.15 9.3 9.1 9.2 810 677390000 IDEA 0.20 -0.54 -0.05
6/13/2022 9 9.05 8.65 8.75 1431 681940000 IDEA 0.55 -4.89 -0.45
6/14/2022 8.75 8.95 8.7 8.8 1370 685300000 IDEA 0.25 0.57 0.05
6/15/2022 8.85 8.95 8.8 8.85 592 685230000 IDEA 0.15 0.57 0.05
6/16/2022 8.95 9 8.35 8.5 1863 683690000 IDEA 0.65 -3.95 -0.35
6/17/2022 8.45 8.45 8.1 8.2 2313 705110000 IDEA 0.40 -3.53 -0.30
6/20/2022 8.25 8.3 7.7 7.95 2094 734650000 IDEA 0.60 -3.05 -0.25
6/21/2022 8.05 8.6 8 8.5 1595 726530000 IDEA 0.65 6.92 0.55
6/22/2022 8.35 8.65 8.25 8.55 2091 708190000 IDEA 0.40 0.59 0.05
6/23/2022 8.6 8.7 8.4 8.55 1291 712950000 IDEA 0.30 0.00 0.00
6/24/2022 8.6 8.85 8.55 8.8 1823 749210000 IDEA 0.30 2.92 0.25
6/27/2022 8.85 9.05 8.7 8.9 3276 732410000 IDEA 0.35 1.14 0.10
6/28/2022 8.85 9 8.75 8.85 2119 772800000 IDEA 0.25 -0.56 -0.05
6/29/2022 8.75 8.85 8.5 8.65 3105 818160000 IDEA 0.35 -2.26 -0.20
6/30/2022 8.6 8.75 8.3 8.4 6544 671020000 IDEA 0.45 -2.89 -0.25
7/1/2022 8.4 8.6 8.25 8.55 1087 588910000 IDEA 0.35 1.79 0.15
7/4/2022 8.5 8.6 8.35 8.45 817 600250000 IDEA 0.25 -1.17 -0.10
7/5/2022 8.4 8.55 8.3 8.35 837 604380000 IDEA 0.25 -1.18 -0.10
7/6/2022 8.35 8.6 8.3 8.55 1128 601790000 IDEA 0.30 2.40 0.20
7/7/2022 8.6 8.7 8.5 8.55 462 600390000 IDEA 0.20 0.00 0.00
7/8/2022 8.55 8.6 8.35 8.45 671 605010000 IDEA 0.25 -1.17 -0.10
7/11/2022 8.4 9 8.4 8.75 2077 616000000 IDEA 0.60 3.55 0.30
7/12/2022 8.7 8.85 8.65 8.75 707 617680000 IDEA 0.20 0.00 0.00
7/13/2022 8.8 8.85 8.7 8.8 881 615090000 IDEA 0.15 0.57 0.05
7/14/2022 8.8 8.9 8.55 8.7 1085 608230000 IDEA 0.35 -1.14 -0.10
7/15/2022 8.75 8.75 8.55 8.75 922 607880000 IDEA 0.20 0.57 0.05
7/18/2022 8.8 8.95 8.75 8.9 1319 605150000 IDEA 0.20 1.71 0.15
7/19/2022 8.95 9.15 8.95 9 1225 603260000 IDEA 0.25 1.12 0.10
7/20/2022 9.05 9.1 8.8 8.85 912 611170000 IDEA 0.30 -1.67 -0.15
7/21/2022 8.8 9.15 8.8 9.05 1305 615860000 IDEA 0.35 2.26 0.20
7/22/2022 9.05 9.1 8.9 8.95 975 630630000 IDEA 0.20 -1.10 -0.10
7/25/2022 8.95 9.05 8.9 8.95 2566 632730000 IDEA 0.15 0.00 0.00
7/26/2022 9 9 8.8 8.85 3347 736610000 IDEA 0.20 -1.12 -0.10
7/27/2022 8.9 8.9 8.7 8.8 2187 710080000 IDEA 0.20 -0.56 -0.05
7/28/2022 8.8 8.8 8.55 8.6 5037 604450000 IDEA 0.25 -2.27 -0.20
7/29/2022 8.75 8.9 8.7 8.85 1109 558390000 IDEA 0.30 2.91 0.25
5/27/2022 48.65 49.15 48.1 48.65 417 100020000 IDFC 1.50 2.10 1.00
5/30/2022 49.3 50.15 49.2 50 328 100080000 IDFC 1.50 2.77 1.35
5/31/2022 49.5 50.4 49.5 49.7 444 101290000 IDFC 0.90 -0.60 -0.30
6/1/2022 49.6 50.3 49.3 49.7 416 101310000 IDFC 1.00 0.00 0.00
6/2/2022 49.85 50.95 49.55 50.8 478 100030000 IDFC 1.40 2.21 1.10
6/3/2022 51.1 51.75 49.75 49.95 779 99830000 IDFC 2.00 -1.67 -0.85
6/6/2022 49.8 50.1 49 49.9 591 99690000 IDFC 1.10 -0.10 -0.05
6/7/2022 49.55 49.85 49.2 49.65 229 99650000 IDFC 0.70 -0.50 -0.25
6/8/2022 49.05 50.6 49.05 50.05 409 99690000 IDFC 1.55 0.81 0.40
6/9/2022 49.55 50.6 49.3 50.35 311 99850000 IDFC 1.30 0.60 0.30
6/10/2022 50 50 48.4 48.85 583 99560000 IDFC 1.95 -2.98 -1.50
6/13/2022 48.2 48.35 46.6 46.75 915 100260000 IDFC 2.25 -4.30 -2.10
6/14/2022 46.95 47.7 45.55 45.75 965 99270000 IDFC 2.15 -2.14 -1.00
6/15/2022 45.75 46.8 45.35 46.3 628 98960000 IDFC 1.45 1.20 0.55
6/16/2022 46.7 46.95 43.95 44.25 1011 98410000 IDFC 3.00 -4.43 -2.05
6/17/2022 44.3 45.15 43.8 44.85 574 100660000 IDFC 1.35 1.36 0.60
6/20/2022 44.95 45.1 42.25 43.1 956 100580000 IDFC 2.85 -3.90 -1.75
6/21/2022 43.45 45.65 43.2 45.5 2026 103670000 IDFC 2.55 5.57 2.40
6/22/2022 44.8 45.35 44.15 44.7 1112 105500000 IDFC 1.35 -1.76 -0.80
6/23/2022 44.9 47 44.9 46.65 1231 105920000 IDFC 2.30 4.36 1.95
6/24/2022 46.75 49.3 46.25 49.05 1780 109420000 IDFC 3.05 5.14 2.40
6/27/2022 49.5 50.25 49 49.45 3235 120930000 IDFC 1.25 0.82 0.40
6/28/2022 49.65 50 49.05 49.8 3135 114960000 IDFC 0.95 0.71 0.35
6/29/2022 49 50.3 48.95 49.85 2521 112220000 IDFC 1.35 0.10 0.05
6/30/2022 49.65 51.1 48.55 49.5 2698 108700000 IDFC 2.55 -0.70 -0.35
7/1/2022 49.35 51.2 48.7 51 1510 102810000 IDFC 2.50 3.03 1.50
7/4/2022 50.6 53.8 50.6 53.35 1809 104010000 IDFC 3.20 4.61 2.35
7/5/2022 53.35 54.45 52.65 53.45 1162 104810000 IDFC 1.80 0.19 0.10
7/6/2022 53.15 54.45 52.6 54.3 776 105050000 IDFC 1.85 1.59 0.85
7/7/2022 54.35 54.5 53.65 54.45 573 105280000 IDFC 0.85 0.28 0.15
7/8/2022 54.45 54.7 53.75 54.5 538 104820000 IDFC 0.95 0.09 0.05
7/11/2022 54.15 55.1 53.8 54 736 106440000 IDFC 1.30 -0.92 -0.50
7/12/2022 53.9 54.05 52.75 53.1 478 105760000 IDFC 1.30 -1.67 -0.90
7/13/2022 53.45 53.5 52.85 53.25 306 105540000 IDFC 0.65 0.28 0.15
7/14/2022 53.3 53.5 52.2 52.7 387 105440000 IDFC 1.30 -1.03 -0.55
7/15/2022 52.7 52.75 52.15 52.65 384 106290000 IDFC 0.60 -0.09 -0.05
7/18/2022 52.85 54.9 52.8 54.25 1070 107110000 IDFC 2.25 3.04 1.60
7/19/2022 54 54.8 53.75 54.6 716 107560000 IDFC 1.05 0.65 0.35
7/20/2022 54.9 55.05 53.55 53.8 463 108810000 IDFC 1.50 -1.47 -0.80
7/21/2022 53.85 54.95 53.85 54.8 404 109180000 IDFC 1.15 1.86 1.00
7/22/2022 54.95 55.9 54.25 55.65 958 110070000 IDFC 1.65 1.55 0.85
7/25/2022 55.75 55.8 53.25 53.45 2406 116830000 IDFC 2.55 -3.95 -2.20
7/26/2022 53.1 53.85 51.95 52.15 3997 118260000 IDFC 1.90 -2.43 -1.30
7/27/2022 52.25 54.05 51.95 53.55 3673 112020000 IDFC 2.10 2.68 1.40
7/28/2022 53.7 54.95 53.3 54.05 3385 103040000 IDFC 1.65 0.93 0.50
7/29/2022 54.75 55.45 54.5 55 422 100770000 IDFC 1.40 1.76 0.95
5/27/2022 34.85 35.9 34.85 35.7 2911 214379700 IDFCFIRSTB 1.55 3.93 1.35
5/30/2022 36.1 36.7 36 36.6 2147 214053600 IDFCFIRSTB 1.00 2.52 0.90
5/31/2022 36.45 37.15 36.1 36.4 1976 212707800 IDFCFIRSTB 1.05 -0.55 -0.20
6/1/2022 36.25 36.6 35.95 36.35 1349 214155600 IDFCFIRSTB 0.65 -0.14 -0.05
6/2/2022 36.15 36.65 36.1 36.45 1296 216187200 IDFCFIRSTB 0.55 0.28 0.10
6/3/2022 36.85 37 35.3 35.5 1644 216539100 IDFCFIRSTB 1.70 -2.61 -0.95
6/6/2022 35.55 35.7 34.8 35.3 1724 217077600 IDFCFIRSTB 0.90 -0.56 -0.20
6/7/2022 35.1 35.3 34.55 34.8 1333 218530500 IDFCFIRSTB 0.75 -1.42 -0.50
6/8/2022 34.95 35.45 34.5 34.75 1375 217178400 IDFCFIRSTB 0.95 -0.14 -0.05
6/9/2022 34.5 34.65 34.1 34.5 1410 219885000 IDFCFIRSTB 0.65 -0.72 -0.25
6/10/2022 34.4 34.4 33.95 34.2 1279 220917600 IDFCFIRSTB 0.55 -0.87 -0.30
6/13/2022 33.6 33.7 32.65 32.85 2612 221423700 IDFCFIRSTB 1.55 -3.95 -1.35
6/14/2022 32.95 33.6 32.75 32.95 1380 220785900 IDFCFIRSTB 0.85 0.30 0.10
6/15/2022 33.25 33.45 32.65 32.75 1195 222315600 IDFCFIRSTB 0.80 -0.61 -0.20
6/16/2022 33.15 33.35 31.45 31.6 2313 223992900 IDFCFIRSTB 1.90 -3.51 -1.15
6/17/2022 31.65 32.05 31.1 31.7 2185 219568800 IDFCFIRSTB 0.95 0.32 0.10
6/20/2022 31.7 31.7 29.55 29.9 3293 226016400 IDFCFIRSTB 2.15 -5.68 -1.80
6/21/2022 30.5 30.65 29.3 30.55 14891 278752800 IDFCFIRSTB 1.35 2.17 0.65
6/22/2022 30.25 30.25 28.9 29.2 5017 278339100 IDFCFIRSTB 1.65 -4.42 -1.35
6/23/2022 29.2 30.9 29 29.9 6684 283076400 IDFCFIRSTB 1.90 2.40 0.70
6/24/2022 30.1 31.3 30 31.05 4673 276552600 IDFCFIRSTB 1.40 3.85 1.15
6/27/2022 31.45 32.5 31.35 32.1 8662 272368200 IDFCFIRSTB 1.45 3.38 1.05
6/28/2022 32 32.2 31.7 32.1 9381 265788900 IDFCFIRSTB 0.50 0.00 0.00
6/29/2022 31.65 32 31.2 31.65 8764 267444900 IDFCFIRSTB 0.90 -1.40 -0.45
6/30/2022 31.55 31.95 30.95 31.35 6084 270134100 IDFCFIRSTB 1.00 -0.95 -0.30
7/1/2022 30.8 32.65 29.05 32.45 3215 260655000 IDFCFIRSTB 3.60 3.51 1.10
7/4/2022 33 34.7 32.75 34.2 5001 267930000 IDFCFIRSTB 2.25 5.39 1.75
7/5/2022 34.4 34.4 33.3 33.45 1856 265725000 IDFCFIRSTB 1.10 -2.19 -0.75
7/6/2022 33.55 34.25 33.25 34.1 1784 265935000 IDFCFIRSTB 1.00 1.94 0.65
7/7/2022 34.3 34.5 33.85 34.4 1742 263595000 IDFCFIRSTB 0.65 0.88 0.30
7/8/2022 34.5 34.55 33.55 33.9 1618 263130000 IDFCFIRSTB 1.00 -1.45 -0.50
7/11/2022 33.55 34.5 33.5 34.4 1514 264975000 IDFCFIRSTB 1.00 1.47 0.50
7/12/2022 34 34.4 33.9 34 1062 263415000 IDFCFIRSTB 0.50 -1.16 -0.40
7/13/2022 34.05 34.3 33.85 34 899 263850000 IDFCFIRSTB 0.45 0.00 0.00
7/14/2022 34.05 34.3 33.55 33.9 1155 265995000 IDFCFIRSTB 0.75 -0.29 -0.10
7/15/2022 34.15 34.15 33.05 33.4 1420 267270000 IDFCFIRSTB 1.10 -1.47 -0.50
7/18/2022 33.5 35 33.5 34.95 2194 268125000 IDFCFIRSTB 1.60 4.64 1.55
7/19/2022 34.8 35.5 34.55 35.35 1719 269355000 IDFCFIRSTB 0.95 1.14 0.40
7/20/2022 35.7 35.8 34.8 34.95 2507 269385000 IDFCFIRSTB 1.00 -1.13 -0.40
7/21/2022 34.9 36.15 34.9 35.85 2239 274125000 IDFCFIRSTB 1.25 2.58 0.90
7/22/2022 36.1 36.2 35.45 35.75 2243 281745000 IDFCFIRSTB 0.75 -0.28 -0.10
7/25/2022 35.7 36.15 35.45 36.1 4516 299685000 IDFCFIRSTB 0.70 0.98 0.35
7/26/2022 35.8 36.2 35.5 35.6 9422 311655000 IDFCFIRSTB 0.70 -1.39 -0.50
7/27/2022 35.5 36 35.35 35.85 3546 321540000 IDFCFIRSTB 0.65 0.70 0.25
7/28/2022 35.95 37.25 35.9 36.65 7802 261645000 IDFCFIRSTB 1.40 2.23 0.80
7/29/2022 37 38.05 36.85 37.7 2793 252090000 IDFCFIRSTB 1.40 2.86 1.05
5/27/2022 183.3 187.65 183 184.65 2023 40140000 IEX 7.65 2.58 4.65
5/30/2022 185.45 194.25 185.45 192.9 3229 39948750 IEX 9.60 4.47 8.25
5/31/2022 192.4 198.4 191.05 195.45 4124 40275000 IEX 7.35 1.32 2.55
6/1/2022 191.7 196.5 189.75 191.3 2911 41126250 IEX 6.75 -2.12 -4.15
6/2/2022 190.15 191.2 187.3 188.75 1675 42810000 IEX 4.00 -1.33 -2.55
6/3/2022 190.3 190.6 181.9 182.6 2551 45176250 IEX 8.70 -3.26 -6.15
6/6/2022 183 183.15 172.45 176.2 4091 46458750 IEX 10.70 -3.50 -6.40
6/7/2022 175.9 181.65 175.35 178.85 3293 45716250 IEX 6.30 1.50 2.65
6/8/2022 179.5 179.85 175.5 176.05 2567 46462500 IEX 4.35 -1.57 -2.80
6/9/2022 175 186.4 174.75 185.5 7790 44561250 IEX 11.65 5.37 9.45
6/10/2022 182.9 184.75 180.65 182.65 2427 44760000 IEX 4.85 -1.54 -2.85
6/13/2022 179.5 180.4 175.15 177.7 2591 44377500 IEX 7.50 -2.71 -4.95
6/14/2022 176.95 180.25 175.25 176.2 1452 44505000 IEX 5.00 -0.84 -1.50
6/15/2022 176 177.65 174.1 175.1 1832 44415000 IEX 3.55 -0.62 -1.10
6/16/2022 176.7 178.65 167.45 168.65 3342 42990000 IEX 11.20 -3.68 -6.45
6/17/2022 168 174.3 166.45 172.9 3698 41497500 IEX 7.85 2.52 4.25
6/20/2022 173.4 175.5 165.1 169.25 3949 40747500 IEX 10.40 -2.11 -3.65
6/21/2022 171 175.6 170.2 174.7 2334 39626250 IEX 6.35 3.22 5.45
6/22/2022 172.1 174.5 168.65 170.25 1864 39885000 IEX 6.05 -2.55 -4.45
6/23/2022 169.7 172.5 168.5 171.6 1796 41343750 IEX 4.00 0.79 1.35
6/24/2022 172.4 175.2 171.3 174.65 2173 42551250 IEX 3.90 1.78 3.05
6/27/2022 177 177.6 174.8 175.1 3356 43496250 IEX 2.95 0.26 0.45
6/28/2022 172 172 166.15 167.7 5779 47561250 IEX 8.95 -4.23 -7.40
6/29/2022 165 165 159.7 161.45 5922 51555000 IEX 8.00 -3.73 -6.25
6/30/2022 161 162.35 158.05 158.75 4860 51288750 IEX 4.30 -1.67 -2.70
7/1/2022 155.15 161.65 155.15 160.4 3307 50182500 IEX 6.50 1.04 1.65
7/4/2022 159.85 161.7 158.5 159.5 1470 51030000 IEX 3.20 -0.56 -0.90
7/5/2022 159.7 163.15 154 155 5155 53827500 IEX 9.15 -2.82 -4.50
7/6/2022 154.95 161 152.85 160.35 4672 52496250 IEX 8.15 3.45 5.35
7/7/2022 163 164.85 160.75 164.35 5070 50763750 IEX 4.50 2.49 4.00
7/8/2022 165.2 165.65 160.55 164.45 3123 51307500 IEX 5.10 0.06 0.10
7/11/2022 163.65 164.9 162.1 164.1 1821 52117500 IEX 2.80 -0.21 -0.35
7/12/2022 162.55 167.4 162.25 163.35 3679 52248750 IEX 5.15 -0.46 -0.75
7/13/2022 164.6 165.65 163.25 164.15 1437 51926250 IEX 2.40 0.49 0.80
7/14/2022 164.5 165.5 161.05 162.7 1372 51866250 IEX 4.45 -0.88 -1.45
7/15/2022 163.9 163.95 161.75 163.55 1345 52106250 IEX 2.20 0.52 0.85
7/18/2022 165 168.2 163.7 167.05 3050 53205000 IEX 4.65 2.14 3.50
7/19/2022 165.7 166.35 162 165.6 3636 55552500 IEX 5.05 -0.87 -1.45
7/20/2022 167.3 167.8 164.15 164.7 4115 60993750 IEX 3.65 -0.54 -0.90
7/21/2022 165.4 166.2 163.05 164.05 2085 63476250 IEX 3.15 -0.39 -0.65
7/22/2022 164.5 164.85 160.45 161.15 2963 65096250 IEX 4.40 -1.77 -2.90
7/25/2022 160.75 161.75 156.9 158.8 4865 65205000 IEX 4.85 -1.46 -2.35
7/26/2022 156.9 160.75 152.8 154.05 6345 62130000 IEX 7.95 -2.99 -4.75
7/27/2022 154.7 155.5 151 155.05 5404 58320000 IEX 4.50 0.65 1.00
7/28/2022 156.15 156.8 153.9 155.2 4572 58361250 IEX 2.90 0.10 0.15
7/29/2022 156.5 160.65 155.75 159.75 4819 56295000 IEX 5.45 2.93 4.55
5/27/2022 371.8 373.15 367.55 369.75 1259 12131625 IGL 5.60 0.19 0.70
5/30/2022 367.75 380.2 367.75 377.65 1301 12281500 IGL 12.45 2.14 7.90
5/31/2022 374.15 387.25 374.15 377.8 4429 12413500 IGL 13.10 0.04 0.15
6/1/2022 377.9 382.3 371.4 373.75 1512 12391500 IGL 10.90 -1.07 -4.05
6/2/2022 369.9 372.4 360.55 363.35 2796 13004750 IGL 13.20 -2.78 -10.40
6/3/2022 365.5 366.2 356.1 358 2610 13250875 IGL 10.10 -1.47 -5.35
6/6/2022 354.95 359.55 351 358.9 2384 13028125 IGL 8.55 0.25 0.90
6/7/2022 354.75 356.6 349.65 352.55 2226 12828750 IGL 9.25 -1.77 -6.35
6/8/2022 350.35 355.15 344.05 353.25 3253 12172875 IGL 11.10 0.20 0.70
6/9/2022 351.9 369.9 350.75 368.85 4163 11679250 IGL 19.15 4.42 15.60
6/10/2022 363.4 367.65 359.85 361 1695 11880000 IGL 9.00 -2.13 -7.85
6/13/2022 355.4 357.8 350.6 351.6 1243 11886875 IGL 10.40 -2.60 -9.40
6/14/2022 349.05 353.25 340.15 341.85 2259 12372250 IGL 13.10 -2.77 -9.75
6/15/2022 345.35 356.8 345.35 355.3 3824 11987250 IGL 14.95 3.93 13.45
6/16/2022 358.8 359.4 339.8 342.3 3039 12287000 IGL 19.60 -3.66 -13.00
6/17/2022 340.9 348.45 335 340.65 2729 12040875 IGL 13.45 -0.48 -1.65
6/20/2022 341.55 348.85 338.6 342.1 3291 11537625 IGL 10.25 0.43 1.45
6/21/2022 344.65 356.55 344.5 355.2 2108 11074250 IGL 14.45 3.83 13.10
6/22/2022 355 360.45 350.1 357.5 2331 11507375 IGL 10.35 0.65 2.30
6/23/2022 357.5 359.4 353.1 357.9 1574 11375375 IGL 6.30 0.11 0.40
6/24/2022 358.6 371.2 358.6 370.55 3866 12460250 IGL 13.30 3.53 12.65
6/27/2022 371.1 372.6 364.2 365.75 3393 12240250 IGL 8.40 -1.30 -4.80
6/28/2022 364.55 370.2 361.05 368.55 3192 12380500 IGL 9.15 0.77 2.80
6/29/2022 365.55 367.8 359.5 364 2823 11365750 IGL 9.05 -1.23 -4.55
6/30/2022 366.4 368.25 354.75 356.2 2229 10785500 IGL 13.50 -2.14 -7.80
7/1/2022 356.85 363.4 353.2 361.55 1688 10598500 IGL 10.20 1.50 5.35
7/4/2022 362.15 366.45 360.95 364.65 1377 10814375 IGL 5.50 0.86 3.10
7/5/2022 365.2 366.85 360.7 361.7 805 10814375 IGL 6.15 -0.81 -2.95
7/6/2022 362.5 366 358.85 365.15 1931 10910625 IGL 7.15 0.95 3.45
7/7/2022 367.95 378.55 367.95 373.8 2645 10462375 IGL 13.40 2.37 8.65
7/8/2022 375 375 366.65 372.6 1131 10518750 IGL 8.35 -0.32 -1.20
7/11/2022 367.35 372.85 367.35 372.05 704 10572375 IGL 5.50 -0.15 -0.55
7/12/2022 372.8 377.25 367.2 368.15 1353 10496750 IGL 10.05 -1.05 -3.90
7/13/2022 371.7 374 366.05 366.6 1154 10894125 IGL 7.95 -0.42 -1.55
7/14/2022 367.25 367.5 362.85 366.75 922 10784125 IGL 4.65 0.04 0.15
7/15/2022 368.9 370.45 365.4 369.45 741 10819875 IGL 5.05 0.74 2.70
7/18/2022 371.3 377.45 369.5 376.6 1506 10872125 IGL 8.00 1.94 7.15
7/19/2022 374.75 383 368.8 372.7 3041 11361625 IGL 14.20 -1.04 -3.90
7/20/2022 375.1 377.55 367 369.4 1399 11825000 IGL 10.55 -0.89 -3.30
7/21/2022 369.35 375.5 367.15 374.95 1114 11853875 IGL 8.35 1.50 5.55
7/22/2022 372.05 376.8 366.55 369.5 1419 12507000 IGL 10.25 -1.45 -5.45
7/25/2022 370.4 372.25 359.6 362 3129 12300750 IGL 12.65 -2.03 -7.50
7/26/2022 360.6 363.5 351.2 352.35 4488 12586750 IGL 12.30 -2.67 -9.65
7/27/2022 351.3 356.4 350.9 354.55 2221 12480875 IGL 5.50 0.62 2.20
7/28/2022 353.2 354.05 343.95 345.05 2837 13479125 IGL 10.60 -2.68 -9.50
7/29/2022 348.45 351 345.45 348.3 2563 13255000 IGL 5.95 0.94 3.25
5/27/2022 224.65 227.3 222.7 225.5 2064 22277858 INDHOTEL 7.30 2.50 5.50
5/30/2022 228.05 239 228.05 237.4 3346 21393018 INDHOTEL 13.50 5.28 11.90
5/31/2022 236.75 240.15 233.8 234.75 2084 20821894 INDHOTEL 6.35 -1.12 -2.65
6/1/2022 228.35 238.8 228.35 236.45 1596 21002884 INDHOTEL 10.45 0.72 1.70
6/2/2022 236.6 236.6 230.65 234.9 1263 21606184 INDHOTEL 5.95 -0.66 -1.55
6/3/2022 236.4 238.45 231.2 232.95 1084 21763042 INDHOTEL 7.25 -0.83 -1.95
6/6/2022 230.25 232.65 225.75 228.7 1473 21855548 INDHOTEL 7.20 -1.82 -4.25
6/7/2022 227.05 232.55 226.25 231.6 1388 20866136 INDHOTEL 6.30 1.27 2.90
6/8/2022 232.3 232.3 227 228.1 1120 21276380 INDHOTEL 5.30 -1.51 -3.50
6/9/2022 226.95 227.55 219.7 223.75 2076 22245682 INDHOTEL 8.40 -1.91 -4.35
6/10/2022 220 222.45 219.3 220.7 1124 22877136 INDHOTEL 4.45 -1.36 -3.05
6/13/2022 216 217.2 212.5 216.15 1181 22261770 INDHOTEL 8.20 -2.06 -4.55
6/14/2022 216.15 220.35 215.35 216.45 1117 22422650 INDHOTEL 5.00 0.14 0.30
6/15/2022 216.7 222.4 216.7 221.55 1455 21940010 INDHOTEL 5.95 2.36 5.10
6/16/2022 224.05 224.8 213.15 214.05 1860 21143654 INDHOTEL 11.65 -3.39 -7.50
6/17/2022 214.55 216.55 209.5 213.6 1716 20866136 INDHOTEL 7.05 -0.21 -0.45
6/20/2022 213.05 215.35 207.25 214.35 2121 20379474 INDHOTEL 8.10 0.35 0.75
6/21/2022 215.85 223.9 215 222.3 1896 19993362 INDHOTEL 9.55 3.71 7.95
6/22/2022 221.9 221.9 214.65 215.25 1098 19667580 INDHOTEL 7.65 -3.17 -7.05
6/23/2022 216.1 224.2 214.7 223.35 1611 18955686 INDHOTEL 9.50 3.76 8.10
6/24/2022 224.95 229.1 224.45 227.3 2097 19064280 INDHOTEL 5.75 1.77 3.95
6/27/2022 228.3 230.3 225.7 226.5 1583 20769608 INDHOTEL 4.60 -0.35 -0.80
6/28/2022 225.1 229.4 224.75 228.6 2214 21107456 INDHOTEL 4.65 0.93 2.10
6/29/2022 226.05 231.9 225.15 231.25 2539 20725366 INDHOTEL 6.75 1.16 2.65
6/30/2022 231.9 232.4 224.05 225.1 1498 20061736 INDHOTEL 8.35 -2.66 -6.15
7/1/2022 223.55 228.25 220.85 226.7 1810 20085868 INDHOTEL 7.40 0.71 1.60
7/4/2022 226.95 232.85 226.2 232.45 1449 19792262 INDHOTEL 6.65 2.54 5.75
7/5/2022 232.5 238.5 232.5 236.6 3092 19587140 INDHOTEL 6.05 1.79 4.15
7/6/2022 237.05 238.5 234.8 237.45 1115 19735954 INDHOTEL 3.70 0.36 0.85
7/7/2022 238.95 245.45 238.5 244.5 2800 19812372 INDHOTEL 8.00 2.97 7.05
7/8/2022 246 246.3 242.05 243.85 1093 19780196 INDHOTEL 4.25 -0.27 -0.65
7/11/2022 241.3 248 241.3 246.9 1216 20411650 INDHOTEL 6.70 1.25 3.05
7/12/2022 245.95 247.6 243.95 245.5 1012 20632860 INDHOTEL 3.65 -0.57 -1.40
7/13/2022 247.4 251.25 245.25 246.45 1767 20524266 INDHOTEL 6.00 0.39 0.95
7/14/2022 247.8 248.3 242.3 244.9 1123 21095390 INDHOTEL 6.00 -0.63 -1.55
7/15/2022 245.8 252.15 245.55 251.55 1428 21405084 INDHOTEL 7.25 2.72 6.65
7/18/2022 252.15 253.4 250.55 251.8 1084 21457370 INDHOTEL 2.85 0.10 0.25
7/19/2022 251.95 255.35 249.1 251.9 1538 20998862 INDHOTEL 6.25 0.04 0.10
7/20/2022 254.1 258.2 251.25 252.15 2456 22808762 INDHOTEL 6.95 0.10 0.25
7/21/2022 252.55 254.35 250 252.55 1093 23331622 INDHOTEL 4.35 0.16 0.40
7/22/2022 252.9 254.65 250.1 253.05 1598 23524678 INDHOTEL 4.55 0.20 0.50
7/25/2022 253.5 262.15 253.5 260.85 4225 25957988 INDHOTEL 9.10 3.08 7.80
7/26/2022 261.55 261.55 254.75 258.8 2665 26613574 INDHOTEL 6.80 -0.79 -2.05
7/27/2022 258.95 262.7 258.25 260.4 2169 26617596 INDHOTEL 4.45 0.62 1.60
7/28/2022 262.4 264.95 261.05 262.8 1698 27196764 INDHOTEL 4.55 0.92 2.40
7/29/2022 267.05 269.2 263.55 264.7 1564 23544788 INDHOTEL 6.40 0.72 1.90
5/27/2022 170.8 173.6 159.55 162.5 3252 11417300 INDIACEM 14.05 -3.65 -6.15
5/30/2022 162.7 174.25 162.7 171.45 2004 11837800 INDIACEM 11.75 5.51 8.95
5/31/2022 165 173.75 165 169.55 1590 11823300 INDIACEM 8.75 -1.11 -1.90
6/1/2022 170.3 172.3 166.35 168 1644 11953800 INDIACEM 5.95 -0.91 -1.55
6/2/2022 168.45 169.8 164.85 169.05 1871 12037900 INDIACEM 4.95 0.63 1.05
6/3/2022 170.95 171.35 161.75 164.05 3170 11956700 INDIACEM 9.60 -2.96 -5.00
6/6/2022 164.25 167.85 161.2 165.95 1230 11704400 INDIACEM 6.65 1.16 1.90
6/7/2022 164.35 165.6 162.2 165.15 1139 11434700 INDIACEM 3.75 -0.48 -0.80
6/8/2022 166 167.4 162.35 164.25 1294 11457900 INDIACEM 5.05 -0.54 -0.90
6/9/2022 163.5 164.95 161.25 164.1 1177 11547800 INDIACEM 3.70 -0.09 -0.15
6/10/2022 162.45 164.8 160.8 162.6 798 11689900 INDIACEM 4.00 -0.91 -1.50
6/13/2022 160 160.45 157.15 158.35 1190 11347700 INDIACEM 5.45 -2.61 -4.25
6/14/2022 158.35 162.6 156.9 159.2 1006 11312900 INDIACEM 5.70 0.54 0.85
6/15/2022 159.6 161.3 158.15 160.25 628 11362200 INDIACEM 3.15 0.66 1.05
6/16/2022 161.75 162.5 152 153.25 1417 10930100 INDIACEM 10.50 -4.37 -7.00
6/17/2022 151.7 155.35 150.3 153.5 1690 10674900 INDIACEM 5.05 0.16 0.25
6/20/2022 152.2 154.4 145.85 150.5 1596 10570500 INDIACEM 8.55 -1.95 -3.00
6/21/2022 151.8 156.95 151.15 156.6 970 10561800 INDIACEM 6.45 4.05 6.10
6/22/2022 153.7 156.25 152.25 154.3 901 11124400 INDIACEM 4.35 -1.47 -2.30
6/23/2022 154.75 157.85 153.2 156.35 847 11208500 INDIACEM 4.65 1.33 2.05
6/24/2022 157.15 159.2 155.35 158.25 915 11449200 INDIACEM 3.85 1.22 1.90
6/27/2022 159.2 160.3 157.2 158.85 1586 10828600 INDIACEM 3.10 0.38 0.60
6/28/2022 159.7 159.7 152.45 156.95 2162 10608200 INDIACEM 7.25 -1.20 -1.90
6/29/2022 156.9 164 155 162.05 2582 10793800 INDIACEM 9.00 3.25 5.10
6/30/2022 161.7 162.75 154.85 156.3 1521 10698100 INDIACEM 7.90 -3.55 -5.75
7/1/2022 155.8 162.3 154.3 161.65 1532 10051400 INDIACEM 8.00 3.42 5.35
7/4/2022 160.6 162.2 158.7 161.8 665 10123900 INDIACEM 3.50 0.09 0.15
7/5/2022 162.3 164.1 158.15 158.85 833 10097800 INDIACEM 5.95 -1.82 -2.95
7/6/2022 160.2 163.75 157.55 163.4 1161 10277600 INDIACEM 6.20 2.86 4.55
7/7/2022 164.55 166.8 162.15 166.15 1261 11022900 INDIACEM 4.65 1.68 2.75
7/8/2022 167.3 174.85 166.75 173.25 4990 11399900 INDIACEM 8.70 4.27 7.10
7/11/2022 171.8 173.75 169.25 171.75 1271 11739200 INDIACEM 4.50 -0.87 -1.50
7/12/2022 170.7 175.4 170 172.35 1890 11979900 INDIACEM 5.40 0.35 0.60
7/13/2022 173.6 176.3 173.15 174.3 1678 11881300 INDIACEM 3.95 1.13 1.95
7/14/2022 174.2 175.35 169.5 172.05 881 11655100 INDIACEM 5.85 -1.29 -2.25
7/15/2022 172.55 174.35 170.6 172.65 848 11762400 INDIACEM 3.75 0.35 0.60
7/18/2022 174 177.5 173.6 176.2 1384 11510100 INDIACEM 4.85 2.06 3.55
7/19/2022 174.4 178.4 174.3 177.75 1267 11336100 INDIACEM 4.10 0.88 1.55
7/20/2022 178.65 180.2 177.05 177.6 927 11234600 INDIACEM 3.15 -0.08 -0.15
7/21/2022 177 182.2 176.95 181.35 1424 11692800 INDIACEM 5.25 2.11 3.75
7/22/2022 181.75 189.55 178.8 187.75 4329 13029700 INDIACEM 10.75 3.53 6.40
7/25/2022 186.55 189.15 183.85 186.45 2704 13166000 INDIACEM 5.30 -0.69 -1.30
7/26/2022 188.75 191.2 184.4 187.8 2454 12446800 INDIACEM 6.80 0.72 1.35
7/27/2022 187.65 188.2 183.1 187.55 1941 11762400 INDIACEM 5.10 -0.13 -0.25
7/28/2022 187.6 188.75 185.05 187.35 1586 10962000 INDIACEM 3.70 -0.11 -0.20
7/29/2022 189 198.45 187.25 197.6 2930 10817000 INDIACEM 11.20 5.47 10.25
5/27/2022 4199.85 4535.05 4199.9 4501.05 4007 259425 INDIAMART 350.90 7.57 316.90
5/30/2022 4558.35 4660 4506.4 4528.9 1864 262500 INDIAMART 158.95 0.62 27.85
5/31/2022 4528.15 4679.8 4521 4535.5 1242 263775 INDIAMART 158.80 0.15 6.60
6/1/2022 4567.95 4700 4480 4531.95 1659 270450 INDIAMART 220.00 -0.08 -3.55
6/2/2022 4450.6 4600 4450.6 4563.75 661 272700 INDIAMART 149.40 0.70 31.80
6/3/2022 4601 4630.7 4465 4478.75 800 278025 INDIAMART 165.70 -1.86 -85.00
6/6/2022 4473.05 4507.95 4322 4415.1 1266 277500 INDIAMART 185.95 -1.42 -63.65
6/7/2022 4322.45 4407.35 4298.7 4324.3 852 291825 INDIAMART 116.40 -2.06 -90.80
6/8/2022 4330.95 4390 4275.1 4329.6 629 289050 INDIAMART 114.95 0.12 5.30
6/9/2022 4244.3 4397.3 4244.3 4359.3 526 292800 INDIAMART 153.05 0.69 29.70
6/10/2022 4336.45 4340 4201.6 4224.3 669 301350 INDIAMART 157.75 -3.10 -135.00
6/13/2022 4120.35 4140.25 4060 4081.95 699 305625 INDIAMART 164.30 -3.37 -142.35
6/14/2022 4080 4210 4080 4100.45 1108 296775 INDIAMART 130.00 0.45 18.50
6/15/2022 4161.3 4181.2 4087.7 4157.5 515 297525 INDIAMART 93.50 1.39 57.05
6/16/2022 4184.7 4273.2 4044.5 4059.15 1110 294450 INDIAMART 228.70 -2.37 -98.35
6/17/2022 4164.65 4164.65 3699.9 3865.05 3283 306150 INDIAMART 464.75 -4.78 -194.10
6/20/2022 3941.95 3941.95 3745 3798.2 1625 285900 INDIAMART 196.95 -1.73 -66.85
6/21/2022 3800.05 4200 3800.1 4181.95 3891 297900 INDIAMART 401.80 10.10 383.75
6/22/2022 4138.95 4185.1 4055.1 4076.2 1740 297675 INDIAMART 130.05 -2.53 -105.75
6/23/2022 4076.2 4166.5 4036.9 4093.45 1127 313725 INDIAMART 129.60 0.42 17.25
6/24/2022 4134.5 4321.75 4112.5 4147.65 2177 337125 INDIAMART 228.30 1.32 54.20
6/27/2022 4171.6 4222 4130.3 4159.05 2081 319425 INDIAMART 91.70 0.27 11.40
6/28/2022 4181.15 4181.15 4002.7 4083.95 2339 301725 INDIAMART 178.45 -1.81 -75.10
6/29/2022 4003.05 4009.15 3889.6 3921.9 2526 300225 INDIAMART 194.35 -3.97 -162.05
6/30/2022 3908.2 3995.15 3792.9 3816.4 1935 265950 INDIAMART 202.25 -2.69 -105.50
7/1/2022 3833.2 3872.45 3780.4 3829.9 589 232050 INDIAMART 92.05 0.35 13.50
7/4/2022 3839.95 3863.95 3739 3755.3 947 258300 INDIAMART 124.95 -1.95 -74.60
7/5/2022 3797.95 3824.95 3685 3695.1 771 265350 INDIAMART 139.95 -1.60 -60.20
7/6/2022 3702.95 3789.95 3667.3 3751.5 1451 319650 INDIAMART 122.70 1.53 56.40
7/7/2022 3867.95 3935 3787.4 3923.85 1700 349050 INDIAMART 183.50 4.59 172.35
7/8/2022 3944.95 3972.3 3877.8 3912.6 644 337950 INDIAMART 94.55 -0.29 -11.25
7/11/2022 3909.95 3955 3888.4 3902.3 532 343050 INDIAMART 66.60 -0.26 -10.30
7/12/2022 3863.3 3934.4 3841.8 3851.9 549 345750 INDIAMART 92.65 -1.29 -50.40
7/13/2022 3800.05 3950 3800.1 3925.6 564 346950 INDIAMART 149.95 1.91 73.70
7/14/2022 3949.95 3979.5 3885.1 3918.9 667 349800 INDIAMART 94.40 -0.17 -6.70
7/15/2022 3964.4 3998.65 3891 3975.8 751 340500 INDIAMART 107.70 1.45 56.90
7/18/2022 3995.7 4147.75 3993.1 4074.5 1389 336900 INDIAMART 171.95 2.48 98.70
7/19/2022 4070 4129.15 4055.6 4105.45 663 334050 INDIAMART 73.60 0.76 30.95
7/20/2022 4100 4234.65 4100 4148.6 1127 327750 INDIAMART 134.70 1.05 43.15
7/21/2022 4160.05 4289.4 4134.6 4268.15 1315 379350 INDIAMART 154.85 2.88 119.55
7/22/2022 4150.05 4182.9 4039 4063.2 2632 427800 INDIAMART 229.20 -4.80 -204.95
7/25/2022 4038.95 4045 3867.5 3936.6 1914 416100 INDIAMART 195.70 -3.12 -126.60
7/26/2022 3950.75 4046.9 3949.5 3967.85 1486 391650 INDIAMART 110.30 0.79 31.25
7/27/2022 4023.85 4103.35 4007.5 4093.55 1736 301950 INDIAMART 135.50 3.17 125.70
7/28/2022 4155.95 4156 4083 4126.95 733 312000 INDIAMART 73.05 0.82 33.40
7/29/2022 4150.05 4313.95 4150.1 4266.65 1136 260850 INDIAMART 187.00 3.39 139.70
5/27/2022 1819 1848.9 1805.2 1826.4 4589 3006850 INDIGO 43.75 0.64 11.60
5/30/2022 1832.8 1839.8 1795.1 1815.1 3112 3016850 INDIGO 44.75 -0.62 -11.30
5/31/2022 1805 1845.5 1792 1838.7 3853 3054000 INDIGO 53.50 1.30 23.60
6/1/2022 1868.5 1885 1822.7 1832.05 2726 3075300 INDIGO 62.35 -0.36 -6.65
6/2/2022 1832.4 1863.6 1821.8 1834.9 3305 3180200 INDIGO 41.80 0.16 2.85
6/3/2022 1848.65 1861.35 1817.9 1820.8 3262 3254750 INDIGO 43.50 -0.77 -14.10
6/6/2022 1798.9 1827.9 1791.4 1824.3 1760 3275150 INDIGO 36.55 0.19 3.50
6/7/2022 1823.35 1832 1801.1 1826.95 1215 3281200 INDIGO 30.90 0.15 2.65
6/8/2022 1819.95 1844.25 1784.3 1803.9 4413 3108050 INDIGO 59.95 -1.26 -23.05
6/9/2022 1790.05 1808.5 1772.9 1794.5 2384 3029850 INDIGO 35.60 -0.52 -9.40
6/10/2022 1786.4 1820.7 1782.2 1811 1908 3013750 INDIGO 38.55 0.92 16.50
6/13/2022 1785.25 1795.4 1727.8 1761.05 2835 2988000 INDIGO 83.20 -2.76 -49.95
6/14/2022 1750.05 1776.9 1733.4 1744.45 1422 2968100 INDIGO 43.50 -0.94 -16.60
6/15/2022 1746.95 1767.7 1738.3 1741.2 1417 2986850 INDIGO 29.40 -0.19 -3.25
6/16/2022 1729.9 1751.95 1635.1 1648.2 6134 2925400 INDIGO 116.85 -5.34 -93.00
6/17/2022 1657.2 1670 1605 1634.2 3732 2843950 INDIGO 65.00 -0.85 -14.00
6/20/2022 1649 1683.2 1515.3 1549.75 9092 2932350 INDIGO 167.90 -5.17 -84.45
6/21/2022 1618.45 1638.55 1567.3 1632.25 7831 3083850 INDIGO 88.80 5.32 82.50
6/22/2022 1608.3 1665.05 1596.1 1652.8 3477 3188800 INDIGO 69.00 1.26 20.55
6/23/2022 1657.8 1664.9 1602.1 1623.6 3976 3274150 INDIGO 62.80 -1.77 -29.20
6/24/2022 1637.95 1641.25 1605.2 1633.85 2989 3298300 INDIGO 36.05 0.63 10.25
6/27/2022 1651.2 1656.75 1620.3 1629 4581 3364800 INDIGO 36.50 -0.30 -4.85
6/28/2022 1605.55 1649 1573.6 1638.15 7560 3308450 INDIGO 75.45 0.56 9.15
6/29/2022 1618.5 1638.95 1602.9 1617.65 4888 3225400 INDIGO 36.05 -1.25 -20.50
6/30/2022 1618.5 1632.25 1590.1 1606.9 4288 3264800 INDIGO 42.20 -0.66 -10.75
7/1/2022 1612.25 1673.55 1595.3 1657.05 2912 3306300 INDIGO 78.25 3.12 50.15
7/4/2022 1640 1655.95 1590.1 1650.6 3262 3336900 INDIGO 66.95 -0.39 -6.45
7/5/2022 1651 1674.1 1626.8 1631.7 2250 3336000 INDIGO 47.30 -1.15 -18.90
7/6/2022 1656 1696.4 1623.1 1665.35 5238 3364800 INDIGO 73.35 2.06 33.65
7/7/2022 1682.05 1698.95 1657.8 1695.85 2748 3282300 INDIGO 41.20 1.83 30.50
7/8/2022 1676.25 1690.35 1647.3 1681.2 4317 3168300 INDIGO 48.60 -0.86 -14.65
7/11/2022 1647.65 1709.95 1647.7 1695 2622 3183300 INDIGO 62.30 0.82 13.80
7/12/2022 1682.75 1712.8 1680.8 1693.9 2535 3036300 INDIGO 32.00 -0.06 -1.10
7/13/2022 1728.05 1761.35 1716.1 1740.35 5950 3055200 INDIGO 67.45 2.74 46.45
7/14/2022 1737.65 1777.95 1730.2 1766 2796 3060900 INDIGO 47.75 1.47 25.65
7/15/2022 1766.05 1795.35 1755.3 1791.7 2628 3036300 INDIGO 40.05 1.46 25.70
7/18/2022 1796.5 1812.8 1790.2 1808.6 1993 3060300 INDIGO 22.65 0.94 16.90
7/19/2022 1797.5 1800.05 1773.4 1783.1 2001 3040500 INDIGO 35.25 -1.41 -25.50
7/20/2022 1798.4 1809.15 1768.7 1772.1 1759 3051300 INDIGO 40.45 -0.62 -11.00
7/21/2022 1769.75 1831.6 1769.8 1828.4 2316 3131700 INDIGO 61.85 3.18 56.30
7/22/2022 1826.5 1836.6 1804.9 1818.15 3650 3097500 INDIGO 31.75 -0.56 -10.25
7/25/2022 1811.25 1826.25 1796.5 1819.9 3813 3131100 INDIGO 29.75 0.10 1.75
7/26/2022 1807.55 1812.75 1767.1 1783.7 5023 3126900 INDIGO 52.85 -1.99 -36.20
7/27/2022 1778.55 1788 1757.5 1777.4 2860 3156000 INDIGO 30.50 -0.35 -6.30
7/28/2022 1794 1851.55 1790.5 1844.9 2664 3188700 INDIGO 74.15 3.80 67.50
7/29/2022 1861.55 1899.9 1852.8 1880.1 2367 2853000 INDIGO 55.00 1.91 35.20
5/27/2022 907.4 929.4 907.4 927.9 5277 24308100 INDUSINDBK 31.50 3.34 30.00
5/30/2022 938.2 947.9 934.4 939.4 3916 24453900 INDUSINDBK 20.00 1.24 11.50
5/31/2022 932.6 942 928.05 931.5 3587 24127200 INDUSINDBK 13.95 -0.84 -7.90
6/1/2022 931.15 939.95 919.9 931.3 3438 24395400 INDUSINDBK 20.05 -0.02 -0.20
6/2/2022 927.3 946.9 926.05 943.25 3712 24494400 INDUSINDBK 20.85 1.28 11.95
6/3/2022 955.95 956 923.3 925.75 3844 24473700 INDUSINDBK 32.70 -1.86 -17.50
6/6/2022 918.9 935.35 918.85 930.55 3044 24259500 INDUSINDBK 16.50 0.52 4.80
6/7/2022 926.25 931.25 917.9 925.25 2441 24147000 INDUSINDBK 13.35 -0.57 -5.30
6/8/2022 925.9 939.65 907.25 915.95 5194 23861700 INDUSINDBK 32.40 -1.01 -9.30
 6/9/2022 909.2 927.2 909.15 924.3 2536 23954400 INDUSINDBK 18.05 0.91 8.35
6/10/2022 915 927.55 904.45 916.1 4439 24669900 INDUSINDBK 23.10 -0.89 -8.20
6/13/2022 897.5 899.95 861.75 867.75 8763 26256600 INDUSINDBK 54.35 -5.28 -48.35
6/14/2022 862.95 873 842.7 846.65 8480 26965800 INDUSINDBK 30.30 -2.43 -21.10
6/15/2022 851.85 859.1 829.35 846.3 6978 27832500 INDUSINDBK 29.75 -0.04 -0.35
6/16/2022 848 862.15 807 811.35 9006 28503000 INDUSINDBK 55.15 -4.13 -34.95
6/17/2022 808.25 823.35 798.5 807.95 9878 29280600 INDUSINDBK 24.85 -0.42 -3.40
6/20/2022 805.15 814.35 770.5 786.35 11470 29610900 INDUSINDBK 43.85 -2.67 -21.60
6/21/2022 798 810.8 785.15 799.15 8823 29004300 INDUSINDBK 25.65 1.63 12.80
6/22/2022 799.5 799.5 767.1 777.3 9788 29331000 INDUSINDBK 32.40 -2.73 -21.85
6/23/2022 777.8 794.75 762.85 784.85 9021 28896300 INDUSINDBK 31.90 0.97 7.55
6/24/2022 793.55 815.4 793 806.75 9764 28347300 INDUSINDBK 30.55 2.79 21.90
6/27/2022 819.3 831.55 818.25 823.25 11475 30267900 INDUSINDBK 24.80 2.05 16.50
6/28/2022 817.1 824.55 813.3 818.15 10678 29971800 INDUSINDBK 11.25 -0.62 -5.10
6/29/2022 803.15 816 787.55 809.1 13321 31473900 INDUSINDBK 30.60 -1.11 -9.05
6/30/2022 812.35 816.9 792.1 796.15 6846 30438900 INDUSINDBK 24.80 -1.60 -12.95
7/1/2022 790.7 812.05 784.45 809.75 5902 26323200 INDUSINDBK 27.60 1.71 13.60
7/4/2022 811.95 842.6 811.95 834.3 8410 26532000 INDUSINDBK 32.85 3.03 24.55
7/5/2022 832.85 840 818.55 821.35 5149 26515800 INDUSINDBK 21.45 -1.55 -12.95
7/6/2022 823.45 837.9 823.45 835.65 4168 26401500 INDUSINDBK 16.55 1.74 14.30
7/7/2022 842.1 858.25 842.05 856.85 6975 25829100 INDUSINDBK 22.60 2.54 21.20
7/8/2022 864.15 864.15 843.6 848.8 3789 25458300 INDUSINDBK 20.55 -0.94 -8.05
7/11/2022 846.55 862.65 842.15 860.55 3993 25655400 INDUSINDBK 20.50 1.38 11.75
7/12/2022 851.9 863.7 845.1 847 3927 26025300 INDUSINDBK 18.60 -1.57 -13.55
7/13/2022 855.85 856.5 788 821.25 34134 28363500 INDUSINDBK 68.50 -3.04 -25.75
7/14/2022 821.2 828.75 813.2 821.5 6951 28188000 INDUSINDBK 15.55 0.03 0.25
7/15/2022 820.3 827.95 811 817.1 4709 27972900 INDUSINDBK 16.95 -0.54 -4.40
7/18/2022 819.95 855.9 819.95 852.6 7683 27465300 INDUSINDBK 38.80 4.34 35.50
7/19/2022 841.3 874.8 841.25 870.9 8050 27500400 INDUSINDBK 33.55 2.15 18.30
7/20/2022 885.85 900.25 874.25 881 10166 27630000 INDUSINDBK 29.35 1.16 10.10
7/21/2022 902 961.3 894.15 948.15 31710 29586600 INDUSINDBK 80.30 7.62 67.15
7/22/2022 952.65 956 938.85 942.45 8233 28676700 INDUSINDBK 17.15 -0.60 -5.70
7/25/2022 945 967.95 939.7 964.15 13938 28937700 INDUSINDBK 28.25 2.30 21.70
7/26/2022 959.85 970.7 952.6 963.8 11024 28593900 INDUSINDBK 18.10 -0.04 -0.35
7/27/2022 961.75 984.2 956.2 978.8 7258 29236500 INDUSINDBK 28.00 1.56 15.00
7/28/2022 988.95 1025.2 988.9 1015.55 6476 28467900 INDUSINDBK 46.40 3.75 36.75
7/29/2022 1020 1045.5 1013 1037.95 11493 26711100 INDUSINDBK 32.50 2.21 22.40
5/27/2022 204.05 207.95 199.35 200.65 2112 16643200 INDUSTOWER 8.60 -1.40 -2.85
5/30/2022 201.95 203.4 200.25 200.6 1084 17046400 INDUSTOWER 3.15 -0.02 -0.05
5/31/2022 201.05 203.3 199.95 201.75 1309 16962400 INDUSTOWER 3.35 0.57 1.15
6/1/2022 203.35 206.4 200.35 201.5 1214 16895200 INDUSTOWER 6.05 -0.12 -0.25
6/2/2022 200.65 202.4 199.1 202.05 979 16984800 INDUSTOWER 3.30 0.27 0.55
6/3/2022 202.6 204.35 200 201.7 1024 16875600 INDUSTOWER 4.35 -0.17 -0.35
6/6/2022 201.95 202.4 195.5 201.35 848 16584400 INDUSTOWER 6.90 -0.17 -0.35
6/7/2022 200.6 206.65 199 206.15 1367 16223200 INDUSTOWER 7.65 2.38 4.80
 6/8/2022 206.4 207.6 203.1 205.25 1050 15747200 INDUSTOWER 4.50 -0.44 -0.90
6/9/2022 204.05 208.45 202.25 208.2 665 15528800 INDUSTOWER 6.20 1.44 2.95
6/10/2022 206.75 207.7 203.15 206.75 836 15262800 INDUSTOWER 5.05 -0.70 -1.45
6/13/2022 203.55 204.95 199.75 202.15 1346 15386000 INDUSTOWER 7.00 -2.22 -4.60
6/14/2022 201.15 207 199.8 200.5 1682 15570800 INDUSTOWER 7.20 -0.82 -1.65
6/15/2022 201.2 205.7 197.55 203.85 1401 15705200 INDUSTOWER 8.15 1.67 3.35
6/16/2022 206.9 206.9 200.35 202.45 2080 17687600 INDUSTOWER 6.55 -0.69 -1.40
6/17/2022 203.45 210.9 200.55 208.05 2320 17231200 INDUSTOWER 10.35 2.77 5.60
6/20/2022 209 212.4 206.15 209.2 1487 17024000 INDUSTOWER 6.25 0.55 1.15
6/21/2022 211 212.65 208 208.8 1430 17276000 INDUSTOWER 4.65 -0.19 -0.40
6/22/2022 208.65 209.95 205.9 207.55 1062 17603600 INDUSTOWER 4.05 -0.60 -1.25
6/23/2022 207.4 212.75 207.35 210.6 1116 17794000 INDUSTOWER 5.40 1.47 3.05
6/24/2022 212 220.9 209.65 216.9 2778 17567200 INDUSTOWER 11.25 2.99 6.30
6/27/2022 218.65 218.65 211.9 212.7 3019 17474800 INDUSTOWER 6.75 -1.94 -4.20
6/28/2022 213.15 213.4 207.3 208.6 4043 18079600 INDUSTOWER 6.10 -1.93 -4.10
6/29/2022 207.65 209.1 202.2 203.7 2021 17718400 INDUSTOWER 6.90 -2.35 -4.90
6/30/2022 206.5 210.95 205.8 209.2 2331 18158000 INDUSTOWER 7.25 2.70 5.50
7/1/2022 209.35 210.9 205 208.7 990 15100400 INDUSTOWER 5.90 -0.24 -0.50
7/4/2022 208.25 211.55 207 210.65 582 15156400 INDUSTOWER 4.55 0.93 1.95
7/5/2022 211.05 212.95 208.2 208.9 662 15139600 INDUSTOWER 4.75 -0.83 -1.75
7/6/2022 209.1 213.6 209.1 213.35 594 15089200 INDUSTOWER 4.70 2.13 4.45
7/7/2022 214.25 215.25 210.8 211.95 382 15075200 INDUSTOWER 4.45 -0.66 -1.40
7/8/2022 212 212.3 208.5 210.2 649 15041600 INDUSTOWER 3.80 -0.83 -1.75
7/11/2022 212 218.65 212 213.95 2017 14716800 INDUSTOWER 8.45 1.78 3.75
7/12/2022 213.75 225.2 213.65 222.25 3411 16091600 INDUSTOWER 11.55 3.88 8.30
7/13/2022 224.85 225.8 220.5 223.3 1815 16312800 INDUSTOWER 5.30 0.47 1.05
7/14/2022 224.35 226.5 222.1 225.6 1520 15778000 INDUSTOWER 4.40 1.03 2.30
7/15/2022 226 230.9 225.75 229.25 1896 15456000 INDUSTOWER 5.30 1.62 3.65
7/18/2022 229.45 229.75 224.95 227.3 1443 15033200 INDUSTOWER 4.80 -0.85 -1.95
7/19/2022 223 223.75 217.55 221.7 3279 15271200 INDUSTOWER 9.75 -2.46 -5.60
7/20/2022 223.9 224.05 220 221.75 1026 15352400 INDUSTOWER 4.05 0.02 0.05
7/21/2022 222.35 226.1 222.3 225.25 1171 14848400 INDUSTOWER 4.35 1.58 3.50
7/22/2022 219.85 225.25 219.85 223.4 754 15229200 INDUSTOWER 5.40 -0.82 -1.85
7/25/2022 223.35 226.95 221.35 223.45 2428 14820400 INDUSTOWER 5.60 0.02 0.05
7/26/2022 222.85 223.95 219.65 222.95 2284 15775200 INDUSTOWER 4.30 -0.22 -0.50
7/27/2022 222.95 225.4 221.6 223.25 1986 14221200 INDUSTOWER 3.80 0.13 0.30
7/28/2022 224 224.5 221.55 223.25 1065 13969200 INDUSTOWER 2.95 0.00 0.00
7/29/2022 222.4 224 220.95 223 705 11401600 INDUSTOWER 3.05 -0.11 -0.25
5/27/2022 1436 1452.5 1426 1448.5 28238 51234900 INFY 27.65 1.66 23.65
5/30/2022 1475 1515.5 1472.3 1511.75 37296 49829700 INFY 67.00 4.37 63.25
5/31/2022 1497.5 1521.35 1492.1 1508.45 31687 48957600 INFY 29.30 -0.22 -3.30
6/1/2022 1516.25 1516.25 1472.7 1480.6 41161 50833200 INFY 43.55 -1.85 -27.85
6/2/2022 1490.55 1514 1476.4 1508.4 29552 49655700 INFY 37.65 1.88 27.80
6/3/2022 1527.8 1556.35 1521.6 1526.6 37433 47150400 INFY 47.95 1.21 18.20
6/6/2022 1526.55 1539.2 1497.2 1532.95 25338 46322700 INFY 42.05 0.42 6.35
 6/7/2022 1522.4 1522.4 1505.9 1510.6 15344 46508100 INFY 27.10 -1.46 -22.35
6/8/2022 1522.45 1522.45 1496.8 1505.1 15716 46579200 INFY 25.70 -0.36 -5.50
6/9/2022 1492.5 1520 1487 1518.4 15379 45823500 INFY 33.00 0.88 13.30
6/10/2022 1490 1495.85 1479.5 1482.15 25362 46006200 INFY 38.90 -2.39 -36.25
6/13/2022 1450 1452.5 1413.7 1425.95 28344 45872100 INFY 68.45 -3.79 -56.20
6/14/2022 1409.45 1450.4 1405.1 1440.45 28602 45480300 INFY 45.35 1.02 14.50
6/15/2022 1443.45 1448 1421.4 1423.65 18124 46305300 INFY 26.60 -1.17 -16.80
6/16/2022 1440 1445 1390.8 1396.5 33799 46848300 INFY 54.20 -1.91 -27.15
6/17/2022 1389.9 1398.2 1370.3 1390.7 30211 46637400 INFY 27.95 -0.42 -5.80
6/20/2022 1395.25 1424.95 1385.2 1418 24545 45213000 INFY 39.75 1.96 27.30
6/21/2022 1428.05 1458.6 1426.1 1452.5 25518 44673000 INFY 40.60 2.43 34.50
6/22/2022 1451.15 1460.75 1435.9 1438.85 27869 44493900 INFY 24.90 -0.94 -13.65
6/23/2022 1439 1461 1435.6 1455.9 25181 45159000 INFY 25.40 1.18 17.05
6/24/2022 1454.7 1467.95 1431.9 1443.7 30601 45592200 INFY 36.10 -0.84 -12.20
6/27/2022 1465.05 1487.2 1465.1 1477.8 40191 44538300 INFY 43.50 2.36 34.10
6/28/2022 1471.9 1487.2 1455.5 1482.4 45637 43686600 INFY 31.70 0.31 4.60
6/29/2022 1467.9 1478.2 1458.4 1464.85 30118 43260600 INFY 24.00 -1.18 -17.55
6/30/2022 1467.1 1483.25 1454.4 1462.45 36749 40832100 INFY 28.90 -0.16 -2.40
7/1/2022 1458.05 1487.35 1446 1483.35 22486 39345600 INFY 41.40 1.43 20.90
7/4/2022 1487.3 1493.3 1464.4 1489.25 19817 38693100 INFY 28.95 0.40 5.90
7/5/2022 1495.55 1510.75 1472.8 1476.35 24852 39467700 INFY 38.00 -0.87 -12.90
7/6/2022 1485.05 1500.6 1473.2 1492.55 23060 39782400 INFY 27.40 1.10 16.20
7/7/2022 1504.3 1518.5 1501.6 1504.7 20339 40302300 INFY 25.95 0.81 12.15
7/8/2022 1517.1 1519.8 1505.1 1517.45 16910 39671100 INFY 15.10 0.85 12.75
7/11/2022 1510 1510 1468.6 1473.65 25850 38850600 INFY 48.90 -2.89 -43.80
7/12/2022 1460 1473 1439.4 1442.65 20984 39014700 INFY 34.25 -2.10 -31.00
7/13/2022 1445.1 1465.3 1444.2 1450.4 23985 38674800 INFY 22.65 0.54 7.75
7/14/2022 1457.8 1467.7 1418.7 1434.1 24033 38009400 INFY 49.05 -1.12 -16.30
7/15/2022 1444.95 1445 1415.2 1436.7 20166 37642800 INFY 29.85 0.18 2.60
7/18/2022 1450.2 1498.25 1450.2 1495.3 33935 37249200 INFY 61.55 4.08 58.60
7/19/2022 1478 1488 1472 1485.3 23009 36471000 INFY 23.30 -0.67 -10.00
7/20/2022 1505 1526.15 1501.1 1514.8 31439 36060900 INFY 40.85 1.99 29.50
7/21/2022 1510.95 1534.75 1503.2 1531.4 41012 37371300 INFY 31.55 1.10 16.60
7/22/2022 1533 1538.05 1490.7 1504.55 47179 38692200 INFY 47.35 -1.75 -26.85
7/25/2022 1490 1519.6 1477.6 1506.55 43775 38175000 INFY 42.00 0.13 2.00
7/26/2022 1494.9 1494.9 1442.8 1449.4 48693 41496300 INFY 63.75 -3.79 -57.15
7/27/2022 1447.95 1472.5 1443.7 1469.95 35519 41111400 INFY 28.80 1.42 20.55
7/28/2022 1494 1520.75 1488.9 1516.45 40602 38127900 INFY 50.80 3.16 46.50
7/29/2022 1537.5 1563.75 1533.9 1554.5 30785 36591600 INFY 47.30 2.51 38.05
5/27/2022 618.6 635 607.45 622.2 704 941250 INTELLECT 32.90 3.34 20.10
5/30/2022 630.35 677.15 625.25 673.85 1227 1017000 INTELLECT 54.95 8.30 51.65
5/31/2022 670 681.75 666 670.65 592 972750 INTELLECT 15.75 -0.47 -3.20
6/1/2022 677.4 683 658.05 667.75 527 919500 INTELLECT 24.95 -0.43 -2.90
6/2/2022 667.05 686.8 667.05 683.8 711 1002000 INTELLECT 19.75 2.40 16.05
6/3/2022 690.7 721.1 673.2 680.6 1630 1035000 INTELLECT 47.90 -0.47 -3.20
 6/6/2022 688.9 688.9 659 671.7 732 1047000 INTELLECT 29.90 -1.31 -8.90
6/7/2022 665.65 670.1 654.15 662.6 273 1018500 INTELLECT 17.55 -1.35 -9.10
6/8/2022 668 674 655.35 668.45 284 983250 INTELLECT 18.65 0.88 5.85
6/9/2022 672.95 672.95 652.85 663.75 452 1011000 INTELLECT 20.10 -0.70 -4.70
6/10/2022 651.05 658.95 644 646.4 333 990000 INTELLECT 19.75 -2.61 -17.35
6/13/2022 620 637.7 618.95 621.95 417 962250 INTELLECT 27.45 -3.78 -24.45
6/14/2022 623 634.15 619.4 626.05 422 953250 INTELLECT 14.75 0.66 4.10
6/15/2022 630.1 636.4 615.4 618.45 403 950250 INTELLECT 21.00 -1.21 -7.60
6/16/2022 633.8 638.15 594.4 604.9 872 897750 INTELLECT 43.75 -2.19 -13.55
6/17/2022 595.15 635.6 589.85 629.6 753 861750 INTELLECT 45.75 4.08 24.70
6/20/2022 620.05 633.35 602.4 611.4 646 859500 INTELLECT 30.95 -2.89 -18.20
6/21/2022 616.65 644.25 616.65 630.15 701 885750 INTELLECT 32.85 3.07 18.75
6/22/2022 600 632.25 600 614 483 880500 INTELLECT 32.25 -2.56 -16.15
6/23/2022 617.15 652.5 617.15 649.6 702 902250 INTELLECT 38.50 5.80 35.60
6/24/2022 660.9 660.9 632.35 642.55 608 925500 INTELLECT 28.55 -1.09 -7.05
6/27/2022 647.5 672.25 647.5 667 969 880500 INTELLECT 29.70 3.81 24.45
6/28/2022 659.9 669.3 648.05 666.8 477 887250 INTELLECT 21.25 -0.03 -0.20
6/29/2022 668.2 668.2 644 648.1 321 816750 INTELLECT 24.20 -2.80 -18.70
6/30/2022 653.9 656.15 629.35 633.8 503 767250 INTELLECT 26.80 -2.21 -14.30
7/1/2022 631.3 656.2 621.55 652.85 511 784500 INTELLECT 34.65 3.01 19.05
7/4/2022 655.45 667.25 650.5 657.1 433 774750 INTELLECT 16.75 0.65 4.25
7/5/2022 657.7 674 641.7 643.15 814 792750 INTELLECT 32.30 -2.12 -13.95
7/6/2022 647.4 675.7 639.95 672.75 474 795750 INTELLECT 35.75 4.60 29.60
7/7/2022 675.9 682.5 656.15 665 538 821250 INTELLECT 26.35 -1.15 -7.75
7/8/2022 664.95 687.45 660.35 667.95 738 882000 INTELLECT 27.10 0.44 2.95
7/11/2022 665.95 699.9 658 697.3 1131 1086000 INTELLECT 41.90 4.39 29.35
7/12/2022 696 698 670.6 673.85 745 1099500 INTELLECT 27.40 -3.36 -23.45
7/13/2022 681 688.15 670.15 675.7 544 1098750 INTELLECT 18.00 0.27 1.85
7/14/2022 676.85 680.85 649.1 655.75 472 1099500 INTELLECT 31.75 -2.95 -19.95
7/15/2022 661.55 671 655 667.5 478 1122000 INTELLECT 16.00 1.79 11.75
7/18/2022 674.95 681.1 667.55 671.55 447 1116000 INTELLECT 13.60 0.61 4.05
7/19/2022 668.65 678.1 660.5 672.05 548 1065750 INTELLECT 17.60 0.07 0.50
7/20/2022 679.9 700.35 677.05 684.7 1383 1077000 INTELLECT 28.30 1.88 12.65
7/21/2022 684.3 708 681.5 704.1 1054 1086750 INTELLECT 26.50 2.83 19.40
7/22/2022 709.8 714.35 686.05 691.3 907 1057500 INTELLECT 28.30 -1.82 -12.80
7/25/2022 687.75 706.95 687.75 697.25 925 1181250 INTELLECT 19.20 0.86 5.95
7/26/2022 693.5 701.9 644.85 653.8 1440 1248750 INTELLECT 57.05 -6.23 -43.45
7/27/2022 644.4 665.4 638.25 655.95 768 1237500 INTELLECT 27.15 0.33 2.15
7/28/2022 662.25 670.45 654.55 667.45 795 1251750 INTELLECT 15.90 1.75 11.50
7/29/2022 650.15 653.15 627 634.85 1869 1490250 INTELLECT 40.45 -4.88 -32.60
5/27/2022 114.5 114.75 112.3 113.4 1724 36608000 IOC 2.45 -0.83 -0.95
5/30/2022 114.1 115.55 113.2 115.35 1454 36198500 IOC 2.35 1.72 1.95
5/31/2022 115.05 117 114.75 115.85 1974 36855000 IOC 2.25 0.43 0.50
6/1/2022 116.5 119.3 116.35 118.4 1984 35490000 IOC 3.45 2.20 2.55
6/2/2022 117.85 119.25 116.6 118.1 1406 36608000 IOC 2.65 -0.25 -0.30
 6/3/2022 118.45 119.05 117.95 118.25 1243 36042500 IOC 1.10 0.13 0.15
6/6/2022 118.75 118.75 116.6 118.05 1379 35587500 IOC 2.15 -0.17 -0.20
6/7/2022 117.25 120.05 117.1 118.5 2145 38675000 IOC 2.95 0.38 0.45
6/8/2022 118.95 119.6 118.25 118.5 1226 40254500 IOC 1.35 0.00 0.00
6/9/2022 118 121.15 117.25 118.85 4426 46839000 IOC 3.90 0.30 0.35
6/10/2022 118.3 118.5 116.7 117.75 1841 50108500 IOC 2.15 -0.93 -1.10
6/13/2022 117.6 117.6 113.15 113.85 1990 49764000 IOC 4.60 -3.31 -3.90
6/14/2022 114.05 114.35 110.15 110.55 2274 50037000 IOC 4.20 -2.90 -3.30
6/15/2022 110.7 110.95 108.6 109.4 1360 50245000 IOC 2.35 -1.04 -1.15
6/16/2022 110.65 110.65 107.4 108.1 1854 51454000 IOC 3.25 -1.19 -1.30
6/17/2022 106.6 107.85 103.9 104.55 2174 52299000 IOC 4.20 -3.28 -3.55
6/20/2022 105.2 105.55 101.5 103 2772 54827500 IOC 4.05 -1.48 -1.55
6/21/2022 104.7 106.55 103.5 106.1 1443 54437500 IOC 3.55 3.01 3.10
6/22/2022 106.25 106.9 103.9 105.8 1843 55204500 IOC 3.00 -0.28 -0.30
6/23/2022 106.8 107.5 105.25 107.3 1689 54899000 IOC 2.25 1.42 1.50
6/24/2022 107.8 108.6 107.25 108.45 1276 54736500 IOC 1.35 1.07 1.15
6/27/2022 109.7 110.3 108.7 109.55 4309 49673000 IOC 1.85 1.01 1.10
6/28/2022 109.8 110.6 107.9 108.5 3661 47508500 IOC 2.70 -0.96 -1.05
6/29/2022 108.5 109.9 107.9 109.7 3407 45571500 IOC 2.00 1.11 1.20
6/30/2022 73.95 75.45 73.65 74.1 2707 65910000 IOC 36.05 -32.45 -35.60
7/1/2022 74.15 74.95 72.7 74.45 3036 68289000 IOC 2.25 0.47 0.35
7/4/2022 74.1 74.65 73.35 74.5 1467 67119000 IOC 1.30 0.07 0.05
7/5/2022 74.4 74.8 73.5 73.65 1805 71253000 IOC 1.30 -1.14 -0.85
7/6/2022 73.85 74.5 72.5 72.9 2367 78858000 IOC 2.00 -1.02 -0.75
7/7/2022 73.25 73.55 72.4 73 1881 81802500 IOC 1.15 0.14 0.10
7/8/2022 73 73.35 72.4 72.9 1097 81890250 IOC 0.95 -0.14 -0.10
7/11/2022 72.35 73.15 72.25 72.85 952 83040750 IOC 0.90 -0.07 -0.05
7/12/2022 72.7 72.7 70.75 70.9 1368 86141250 IOC 2.10 -2.68 -1.95
7/13/2022 71 71.25 70.45 70.7 1156 90226500 IOC 0.80 -0.28 -0.20
7/14/2022 70.65 71.3 70.35 71 940 90450750 IOC 0.95 0.42 0.30
7/15/2022 71.25 71.25 70.15 70.65 683 90762750 IOC 1.10 -0.49 -0.35
7/18/2022 70.7 71.6 70.6 71.45 897 89943750 IOC 1.00 1.13 0.80
7/19/2022 71.2 72.4 71.15 72.25 890 87789000 IOC 1.25 1.12 0.80
7/20/2022 72.95 73.3 72.4 72.55 1151 85380750 IOC 1.05 0.42 0.30
7/21/2022 72.25 72.9 71.6 72.75 992 82982250 IOC 1.30 0.28 0.20
7/22/2022 73 73.2 72 72.25 701 83206500 IOC 1.20 -0.69 -0.50
7/25/2022 72.5 72.5 71.3 72.3 4184 72374250 IOC 1.20 0.07 0.05
7/26/2022 72.1 72.1 71.55 71.75 1641 71457750 IOC 0.75 -0.76 -0.55
7/27/2022 71.8 72.4 71.55 72.2 1818 67772250 IOC 0.85 0.63 0.45
7/28/2022 72.15 72.8 71.9 72.1 2123 64242750 IOC 0.90 -0.14 -0.10
7/29/2022 70.45 71.4 70.25 70.95 2129 61181250 IOC 1.85 -1.60 -1.15
5/27/2022 928.9 928.9 901.25 904.3 1069 798000 IPCALAB 27.65 -1.44 -13.20
5/30/2022 901.55 911.75 885.8 903.4 1252 898150 IPCALAB 25.95 -0.10 -0.90
5/31/2022 903 924 893 906.15 1289 931000 IPCALAB 31.00 0.30 2.75
6/1/2022 906.2 908 876.1 890.6 2113 943100 IPCALAB 31.90 -1.72 -15.55
 6/2/2022 882.1 890 873.05 880.35 949 988450 IPCALAB 17.55 -1.15 -10.25
6/3/2022 873.1 889.9 858.25 862.25 1005 1031250 IPCALAB 31.65 -2.06 -18.10
6/6/2022 855.15 875.6 855.15 866.35 605 1038600 IPCALAB 20.45 0.48 4.10
6/7/2022 862.45 865 851.65 863.95 526 995300 IPCALAB 14.70 -0.28 -2.40
6/8/2022 864.6 876 855.45 869.7 730 942800 IPCALAB 20.55 0.67 5.75
6/9/2022 868.4 874.3 865 870.7 395 937350 IPCALAB 9.30 0.11 1.00
6/10/2022 857.5 870.65 855.95 861.3 337 966000 IPCALAB 14.75 -1.08 -9.40
6/13/2022 817.9 866.1 817.9 863.85 968 960950 IPCALAB 48.20 0.30 2.55
6/14/2022 853 869.8 853 868.25 380 935300 IPCALAB 16.80 0.51 4.40
6/15/2022 868.25 879.8 866 876.75 384 893800 IPCALAB 13.80 0.98 8.50
6/16/2022 881.35 883.05 862 868.65 520 887700 IPCALAB 21.05 -0.92 -8.10
6/17/2022 864.65 871.3 845.5 866.05 706 866500 IPCALAB 25.80 -0.30 -2.60
6/20/2022 872.55 876.3 852.35 874.25 558 819350 IPCALAB 23.95 0.95 8.20
6/21/2022 876.9 899.3 863 890.15 762 815400 IPCALAB 36.30 1.82 15.90
6/22/2022 889.85 894.2 883.55 887.25 314 807950 IPCALAB 10.65 -0.33 -2.90
6/23/2022 887.95 903 885.1 896.4 512 801750 IPCALAB 17.90 1.03 9.15
6/24/2022 902.75 906.25 890 892.45 559 817850 IPCALAB 16.25 -0.44 -3.95
6/27/2022 897 920 894.8 914.85 1548 1023950 IPCALAB 27.55 2.51 22.40
6/28/2022 894.85 918.15 894.85 904.95 1726 955150 IPCALAB 23.30 -1.08 -9.90
6/29/2022 889.95 909.95 880.45 896.9 1291 850050 IPCALAB 29.50 -0.89 -8.05
6/30/2022 887.45 907.45 883.7 896 1154 808600 IPCALAB 23.75 -0.10 -0.90
7/1/2022 901.6 916 894.45 914.85 264 750100 IPCALAB 21.55 2.10 18.85
7/4/2022 933.95 933.95 906 918.55 325 763100 IPCALAB 27.95 0.40 3.70
7/5/2022 921.75 929.45 921.25 927.25 216 757250 IPCALAB 10.90 0.95 8.70
7/6/2022 923.15 944.75 923 942 233 755300 IPCALAB 21.75 1.59 14.75
7/7/2022 949.1 959.4 943 956.7 260 756600 IPCALAB 17.40 1.56 14.70
7/8/2022 968.55 995.75 961.75 981 725 854100 IPCALAB 39.05 2.54 24.30
7/11/2022 975.55 985.3 966.05 982.95 298 821600 IPCALAB 19.25 0.20 1.95
7/12/2022 966.5 980.4 953.95 959.7 521 820300 IPCALAB 29.00 -2.37 -23.25
7/13/2022 963.85 974.3 962 970.4 506 810550 IPCALAB 14.60 1.11 10.70
7/14/2022 972 1003.85 970.4 984.45 833 794950 IPCALAB 33.45 1.45 14.05
7/15/2022 985.3 994.7 978 980.45 411 837200 IPCALAB 16.70 -0.41 -4.00
7/18/2022 980 994 976.5 989.35 503 928850 IPCALAB 17.50 0.91 8.90
7/19/2022 991.9 1017.9 991.9 1008.7 818 954850 IPCALAB 28.55 1.96 19.35
7/20/2022 1008.7 1024.95 1002.5 1007.6 1079 934700 IPCALAB 22.45 -0.11 -1.10
7/21/2022 1010 1017.55 989.4 998.9 364 934700 IPCALAB 28.15 -0.86 -8.70
7/22/2022 999.5 1000.5 981.05 984.05 1656 897650 IPCALAB 19.45 -1.49 -14.85
7/25/2022 978.05 983.1 961.75 968.05 1393 827450 IPCALAB 22.30 -1.63 -16.00
7/26/2022 958.75 981.25 948.6 977.85 2139 817050 IPCALAB 32.65 1.01 9.80
7/27/2022 976.55 993.2 970.4 989.45 993 852800 IPCALAB 22.80 1.19 11.60
7/28/2022 991.5 1001.55 970.95 997.1 791 861250 IPCALAB 30.60 0.77 7.65
7/29/2022 990 1011.55 988.05 997.2 503 837200 IPCALAB 23.50 0.01 0.10
5/27/2022 622.95 641.5 618.45 639.3 2792 12698875 IRCTC 23.05 0.07 0.45
5/30/2022 647.95 703.25 645.6 691.45 10252 12579000 IRCTC 63.95 8.16 52.15
5/31/2022 695 707.4 664.15 679.25 8746 13361250 IRCTC 43.25 -1.76 -12.20
 6/1/2022 679.95 687 672.25 680 3081 13273750 IRCTC 14.75 0.11 0.75
6/2/2022 675.1 684.2 662.6 669.25 2626 13748875 IRCTC 21.60 -1.58 -10.75
6/3/2022 676.05 677.65 654.65 656.7 2868 14013125 IRCTC 23.00 -1.88 -12.55
6/6/2022 654 655 637.3 651.8 2895 14084000 IRCTC 19.40 -0.75 -4.90
6/7/2022 651.5 659.75 642.2 646.95 2217 14442750 IRCTC 17.55 -0.74 -4.85
6/8/2022 649.9 654 635.8 638.25 1753 14746375 IRCTC 18.20 -1.34 -8.70
6/9/2022 636.95 645.4 631.35 643.25 1693 14805000 IRCTC 14.05 0.78 5.00
6/10/2022 637 644.2 634.6 638.65 1172 14943250 IRCTC 9.60 -0.72 -4.60
6/13/2022 633.75 634.75 595.35 612.45 2647 15434125 IRCTC 43.30 -4.10 -26.20
6/14/2022 610.25 628.85 609.1 615.5 2271 15542625 IRCTC 19.75 0.50 3.05
6/15/2022 620.45 624 616.55 619.35 1557 15483125 IRCTC 8.50 0.63 3.85
6/16/2022 625 631.4 589.6 594.2 3950 15694000 IRCTC 41.80 -4.06 -25.15
6/17/2022 588.65 600.65 578.15 594.55 4737 15327375 IRCTC 22.50 0.06 0.35
6/20/2022 596.5 597.45 567.45 574.65 3178 15502375 IRCTC 30.00 -3.35 -19.90
6/21/2022 577.55 602.35 573.55 599.9 5523 14914375 IRCTC 28.80 4.39 25.25
6/22/2022 588.55 598.45 583.4 588.75 2615 15202250 IRCTC 16.50 -1.86 -11.15
6/23/2022 589.8 596 582.65 590 2606 15262625 IRCTC 13.35 0.21 1.25
6/24/2022 595 601.25 591.5 598.15 3128 15389500 IRCTC 11.25 1.38 8.15
6/27/2022 604.45 617 603.25 614.65 7735 13791750 IRCTC 18.85 2.76 16.50
6/28/2022 610.25 624.9 604.55 621.6 7543 12255250 IRCTC 20.35 1.13 6.95
6/29/2022 612.6 616.65 598.7 602.85 6932 12453875 IRCTC 22.90 -3.02 -18.75
6/30/2022 607.65 607.65 574.85 576 3417 12330500 IRCTC 32.80 -4.45 -26.85
7/1/2022 574.25 581.7 567.95 571.55 3254 12061875 IRCTC 13.75 -0.77 -4.45
7/4/2022 573.55 576 563.85 572 1973 12157250 IRCTC 12.15 0.08 0.45
7/5/2022 578.95 580.3 563 565.1 2886 12523000 IRCTC 17.30 -1.21 -6.90
7/6/2022 567.2 578.9 553.75 576.7 4696 12676125 IRCTC 25.15 2.05 11.60
7/7/2022 583.05 589 576.9 581.95 3625 12746125 IRCTC 12.30 0.91 5.25
7/8/2022 586.7 589.9 581.5 588.1 2146 12874750 IRCTC 8.40 1.06 6.15
7/11/2022 585 594.45 583.1 592.05 2612 13002500 IRCTC 11.35 0.67 3.95
7/12/2022 585.8 600.65 580.3 589.5 3601 13127625 IRCTC 20.35 -0.43 -2.55
7/13/2022 590.05 603 587.35 590.3 4624 13298250 IRCTC 15.65 0.14 0.80
7/14/2022 594.4 595 575.15 580.8 2609 13582625 IRCTC 19.85 -1.61 -9.50
7/15/2022 584.95 593.45 582.1 590.8 2031 13460125 IRCTC 12.65 1.72 10.00
7/18/2022 594.95 606.05 594.95 604.85 4523 13278125 IRCTC 15.25 2.38 14.05
7/19/2022 600.05 611 595.7 606 3521 13657000 IRCTC 15.30 0.19 1.15
7/20/2022 612.95 614.75 602.6 604.65 3384 13773375 IRCTC 12.15 -0.22 -1.35
7/21/2022 605 609.9 600.2 607.5 2501 13989500 IRCTC 9.70 0.47 2.85
7/22/2022 592.2 615.5 592.2 608.3 2469 14195125 IRCTC 23.30 0.13 0.80
7/25/2022 605.3 609.7 595.55 598.6 7204 14178500 IRCTC 14.15 -1.59 -9.70
7/26/2022 595.35 599.2 589.65 597.85 7096 13915125 IRCTC 9.55 -0.13 -0.75
7/27/2022 596.1 602.5 588.6 601.5 5081 13923000 IRCTC 13.90 0.61 3.65
7/28/2022 602.8 606.5 598.3 602.35 3367 12824000 IRCTC 8.20 0.14 0.85
7/29/2022 603.5 641.15 597.4 638.85 10216 13163500 IRCTC 43.75 6.06 36.50
5/27/2022 268.7 271 265.65 269.45 6659 90454400 ITC 5.35 1.37 3.65
5/30/2022 270.95 271.7 268.5 270 5587 91571200 ITC 3.20 0.20 0.55
5/31/2022 268.8 275.45 267.2 271.55 10040 90179200 ITC 8.25 0.57 1.55
6/1/2022 271.5 274.5 271.1 272 5875 88742400 ITC 3.40 0.17 0.45
6/2/2022 271.25 274.4 268.2 273.6 6651 88038400 ITC 6.20 0.59 1.60
6/3/2022 274.9 276.3 272.5 273.4 6026 86201600 ITC 3.80 -0.07 -0.20
6/6/2022 272.9 276.35 270.7 275.35 5371 87206400 ITC 5.65 0.71 1.95
6/7/2022 274.6 275.75 272.65 274.25 4601 86563200 ITC 3.10 -0.40 -1.10
6/8/2022 275 275 267.2 268.7 5789 87171200 ITC 7.80 -2.02 -5.55
6/9/2022 267.95 272 266.7 271.1 4603 86492800 ITC 5.30 0.89 2.40
6/10/2022 271.3 271.35 269.25 270.5 3994 86940800 ITC 2.10 -0.22 -0.60
6/13/2022 267.05 269.8 263.65 265.4 5165 88784000 ITC 6.85 -1.89 -5.10
6/14/2022 263.2 267.9 263.2 265.85 3239 88672000 ITC 4.70 0.17 0.45
6/15/2022 266.6 267.5 263.65 264.05 2922 89337600 ITC 3.85 -0.68 -1.80
6/16/2022 266 268.05 260.1 261.15 7343 89664000 ITC 7.95 -1.10 -2.90
6/17/2022 260 264.4 258.9 263.4 6797 90729600 ITC 5.50 0.86 2.25
6/20/2022 263.95 266 261.35 263.9 7287 92438400 ITC 4.65 0.19 0.50
6/21/2022 264.65 271 264.35 269.85 6395 93312000 ITC 7.10 2.25 5.95
6/22/2022 268.8 270.2 264.8 265.15 4983 95001600 ITC 5.40 -1.74 -4.70
6/23/2022 265.6 267.15 262.75 266.05 4077 95120000 ITC 4.40 0.34 0.90
6/24/2022 267.95 268.8 265.7 266.4 4212 94556800 ITC 3.10 0.13 0.35
6/27/2022 267.1 270.8 267 270 8673 91942400 ITC 4.40 1.35 3.60
6/28/2022 268.05 272.05 268.05 271.5 11945 93670400 ITC 4.00 0.56 1.50
6/29/2022 269.65 273.15 269.05 272.7 9198 94499200 ITC 4.10 0.44 1.20
6/30/2022 272.75 273.7 270.65 273.1 10318 91408000 ITC 3.05 0.15 0.40
7/1/2022 272.35 286 271 285.25 18608 90432000 ITC 15.00 4.45 12.15
7/4/2022 286.05 292 284.75 291.05 15554 94377600 ITC 7.25 2.03 5.80
7/5/2022 292.05 292.05 286.15 286.75 9008 91504000 ITC 5.90 -1.48 -4.30
7/6/2022 285.9 289.65 285.9 288.8 7840 92720000 ITC 3.75 0.71 2.05
7/7/2022 290.9 292.55 288.6 291.55 6545 91843200 ITC 3.95 0.95 2.75
7/8/2022 292 294.3 290.6 293.1 6317 90784000 ITC 3.70 0.53 1.55
7/11/2022 292.95 296.45 292.25 294.6 6294 91987200 ITC 4.20 0.51 1.50
7/12/2022 292.95 294.8 291.1 292.95 5163 90323200 ITC 3.70 -0.56 -1.65
7/13/2022 293.25 294.35 292.7 293.65 4081 87868800 ITC 1.65 0.24 0.70
7/14/2022 293.4 296.6 289.65 291.55 8048 87084800 ITC 6.95 -0.72 -2.10
7/15/2022 292.05 294.95 290.55 294.5 5975 88038400 ITC 4.40 1.01 2.95
7/18/2022 294.85 296.7 294.4 295.7 4569 87459200 ITC 2.30 0.41 1.20
7/19/2022 295.1 295.6 293 295.25 4153 88822400 ITC 2.70 -0.15 -0.45
7/20/2022 296 300.1 294 298.55 10171 94912000 ITC 6.10 1.12 3.30
7/21/2022 299.2 302.25 298.15 299.55 11318 98617600 ITC 4.10 0.33 1.00
7/22/2022 299.95 302.8 298.15 300.8 8115 100054400 ITC 4.65 0.42 1.25
7/25/2022 300.85 303.4 299.35 301.75 9345 105382400 ITC 4.05 0.32 0.95
7/26/2022 301.15 303.5 300.8 302.15 9400 102614400 ITC 2.70 0.13 0.40
7/27/2022 301.9 303.85 300.4 303.15 9961 103084800 ITC 3.45 0.33 1.00
7/28/2022 303.25 305.1 302 302.9 13526 104764800 ITC 3.10 -0.08 -0.25
7/29/2022 305.15 307.15 302.45 305.2 8078 84022400 ITC 4.70 0.76 2.30
5/27/2022 401.5 401.5 388.25 395.6 8189 27755000 JINDALSTEL 13.25 0.43 1.70
5/30/2022 398 401.15 380.15 386.35 10175 29141250 JINDALSTEL 21.00 -2.34 -9.25
5/31/2022 385 393 375.35 379.15 30340 33147500 JINDALSTEL 17.65 -1.86 -7.20
6/1/2022 381.9 387.1 373.55 376.9 13545 34350000 JINDALSTEL 13.55 -0.59 -2.25
6/2/2022 380.15 383.6 373.25 378.7 8894 35526250 JINDALSTEL 10.35 0.48 1.80
6/3/2022 380.4 384 363.55 365.15 12213 36100000 JINDALSTEL 20.45 -3.58 -13.55
6/6/2022 362.55 372 355.85 370.85 9197 35035000 JINDALSTEL 16.15 1.56 5.70
6/7/2022 368 372.5 362.3 366.9 6424 35073750 JINDALSTEL 10.20 -1.07 -3.95
6/8/2022 368.85 379.3 366.25 375 11147 35855000 JINDALSTEL 13.05 2.21 8.10
6/9/2022 371.1 375.85 365.8 370.4 5835 36632500 JINDALSTEL 10.05 -1.23 -4.60
6/10/2022 366.7 370.35 357.65 368.8 8613 37132500 JINDALSTEL 12.75 -0.43 -1.60
6/13/2022 361.1 362.2 349.05 351.55 7886 37075000 JINDALSTEL 19.75 -4.68 -17.25
6/14/2022 351.55 360.15 347.75 349.4 7336 37425000 JINDALSTEL 12.40 -0.61 -2.15
6/15/2022 352.75 356.1 348.15 349.7 4594 37330000 JINDALSTEL 7.95 0.09 0.30
6/16/2022 350.85 356.1 324.35 326.5 13206 35420000 JINDALSTEL 31.75 -6.63 -23.20
6/17/2022 321.95 339.35 320.5 330.15 11250 35490000 JINDALSTEL 18.85 1.12 3.65
6/20/2022 326 326 308.3 313.5 12421 35743750 JINDALSTEL 21.85 -5.04 -16.65
6/21/2022 317.3 330.45 314.4 327.15 9612 35303750 JINDALSTEL 16.95 4.35 13.65
6/22/2022 323.6 323.6 303.9 307.85 12931 36032500 JINDALSTEL 23.25 -5.90 -19.30
6/23/2022 310 316.45 304.8 310.55 7277 36751250 JINDALSTEL 11.65 0.88 2.70
6/24/2022 313.55 319.6 308.2 318.3 11449 38376250 JINDALSTEL 11.40 2.50 7.75
6/27/2022 324.05 331.7 322.3 323.35 14020 39220000 JINDALSTEL 13.40 1.59 5.05
6/28/2022 322.65 334.75 322.05 333.65 11667 39508750 JINDALSTEL 12.70 3.19 10.30
6/29/2022 328.1 341.15 326.45 340.1 11705 39413750 JINDALSTEL 14.70 1.93 6.45
6/30/2022 338.2 344.05 324.1 327.25 9190 37346250 JINDALSTEL 19.95 -3.78 -12.85
7/1/2022 325.9 335.25 322.1 334.05 7410 36022500 JINDALSTEL 13.15 2.08 6.80
7/4/2022 329.95 334.3 322.15 332.8 6641 36150000 JINDALSTEL 12.15 -0.37 -1.25
7/5/2022 333.05 340.35 328.95 330.5 6962 35883750 JINDALSTEL 11.40 -0.69 -2.30
7/6/2022 327 335 320.2 334.15 8683 35438750 JINDALSTEL 14.80 1.10 3.65
7/7/2022 339.05 354.25 333.9 351.15 10879 35667500 JINDALSTEL 20.35 5.09 17.00
7/8/2022 361.5 361.5 338.2 343.7 9484 35782500 JINDALSTEL 23.30 -2.12 -7.45
7/11/2022 340.65 363.4 339.95 351.15 13834 37081250 JINDALSTEL 23.45 2.17 7.45
7/12/2022 350.25 354 343.5 349.15 7556 37045000 JINDALSTEL 10.50 -0.57 -2.00
7/13/2022 350.15 358.25 348.25 356.7 7017 37216250 JINDALSTEL 10.00 2.16 7.55
7/14/2022 357.35 365.55 355.4 361.8 13702 39318750 JINDALSTEL 10.15 1.43 5.10
7/15/2022 362.75 363.05 343.7 346.7 14384 41362500 JINDALSTEL 19.35 -4.17 -15.10
7/18/2022 349 354.35 342.15 352.8 11280 40218750 JINDALSTEL 12.20 1.76 6.10
7/19/2022 352.4 357.2 347.6 353.75 9533 39786250 JINDALSTEL 9.60 0.27 0.95
7/20/2022 358 366.5 354.4 357.05 10760 38226250 JINDALSTEL 12.75 0.93 3.30
7/21/2022 357.75 363.35 354.7 361.8 8527 37212500 JINDALSTEL 8.65 1.33 4.75
7/22/2022 363.9 368 356.85 360.85 7247 37206250 JINDALSTEL 11.15 -0.26 -0.95
7/25/2022 358.05 372.7 358 371 13578 36870000 JINDALSTEL 14.70 2.81 10.15
7/26/2022 373.75 374.1 359.5 361.6 16732 37545000 JINDALSTEL 14.60 -2.53 -9.40
7/27/2022 358.95 367.85 357.45 367 8514 37863750 JINDALSTEL 10.40 1.49 5.40
7/28/2022 369.8 379.55 365.2 377.25 7652 36720000 JINDALSTEL 14.35 2.79 10.25
7/29/2022 382.3 396.6 380.45 391.35 10362 34466250 JINDALSTEL 19.35 3.74 14.10
5/27/2022 2348.6 2390.3 2326.4 2340.1 519 243425 JKCEMENT 63.95 -0.22 -5.15
5/30/2022 2361.65 2444.4 2353.1 2430.9 729 265125 JKCEMENT 104.30 3.88 90.80
5/31/2022 2405.75 2412.9 2372 2389.55 392 272275 JKCEMENT 58.90 -1.70 -41.35
6/1/2022 2382.55 2449 2363.1 2378.95 672 266300 JKCEMENT 85.90 -0.44 -10.60
6/2/2022 2380.1 2380.1 2315.5 2349.6 545 280550 JKCEMENT 64.60 -1.23 -29.35
6/3/2022 2345 2345 2130.2 2143.5 3460 419075 JKCEMENT 219.45 -8.77 -206.10
6/6/2022 2124.45 2127.95 2067.3 2088.3 1076 433750 JKCEMENT 76.25 -2.58 -55.20
6/7/2022 2072.05 2089 2036.8 2077 873 447950 JKCEMENT 52.20 -0.54 -11.30
6/8/2022 2099.95 2166 2064 2081.25 1544 474675 JKCEMENT 102.00 0.20 4.25
6/9/2022 2081.25 2126.05 2060.2 2121.1 751 454225 JKCEMENT 65.90 1.91 39.85
6/10/2022 2060.05 2154.95 2060.1 2138.15 818 432550 JKCEMENT 94.90 0.80 17.05
6/13/2022 2107.9 2109 2050.1 2090.25 464 431575 JKCEMENT 88.10 -2.24 -47.90
6/14/2022 2062.25 2140.25 2062.2 2110.55 845 411625 JKCEMENT 78.05 0.97 20.30
6/15/2022 2125 2176 2092.4 2104.45 728 417775 JKCEMENT 83.60 -0.29 -6.10
6/16/2022 2143.95 2143.95 2037 2047.45 1105 450650 JKCEMENT 106.95 -2.71 -57.00
6/17/2022 2048.05 2067.85 1992.1 2026.95 743 450300 JKCEMENT 75.80 -1.00 -20.50
6/20/2022 2035 2058 2002 2028.9 621 464800 JKCEMENT 56.05 0.10 1.95
6/21/2022 2058.1 2074.9 2018.5 2051.15 745 477725 JKCEMENT 56.40 1.10 22.25
6/22/2022 2153 2153 2004.2 2036.5 670 484825 JKCEMENT 148.80 -0.71 -14.65
6/23/2022 2044.5 2080.3 1998.8 2024.85 932 487525 JKCEMENT 81.55 -0.57 -11.65
6/24/2022 2030.9 2092.85 2026 2066.2 3217 590275 JKCEMENT 68.00 2.04 41.35
6/27/2022 2098.95 2144.95 2095.1 2101.6 2094 606500 JKCEMENT 78.75 1.71 35.40
6/28/2022 2032.2 2119.9 2032.2 2103.85 1543 593325 JKCEMENT 87.70 0.11 2.25
6/29/2022 2050.05 2144.9 2050.1 2124.3 1360 563975 JKCEMENT 94.85 0.97 20.45
6/30/2022 2106.5 2149.95 2085.9 2105.8 1529 519725 JKCEMENT 64.05 -0.87 -18.50
7/1/2022 2093.95 2156 2094 2149.65 754 422750 JKCEMENT 62.05 2.08 43.85
7/4/2022 2157.5 2206.8 2150.1 2201.65 510 418000 JKCEMENT 57.15 2.42 52.00
7/5/2022 2230 2230 2156.4 2174.8 503 398000 JKCEMENT 73.60 -1.22 -26.85
7/6/2022 2207.45 2258.1 2172 2254.75 635 417000 JKCEMENT 86.10 3.68 79.95
7/7/2022 2316.55 2316.55 2242.2 2283 602 423750 JKCEMENT 74.35 1.25 28.25
7/8/2022 2299.85 2350 2223.8 2240.8 2332 443250 JKCEMENT 126.25 -1.85 -42.20
7/11/2022 2220 2254.2 2203 2239.3 436 451500 JKCEMENT 51.20 -0.07 -1.50
7/12/2022 2217.15 2252.2 2188.8 2196.25 685 491250 JKCEMENT 63.40 -1.92 -43.05
7/13/2022 2239.25 2267.15 2201.7 2232.3 1785 518000 JKCEMENT 70.90 1.64 36.05
7/14/2022 2236 2236 2148 2182.05 546 522750 JKCEMENT 88.00 -2.25 -50.25
7/15/2022 2178.1 2197.9 2150.9 2183.5 426 531000 JKCEMENT 47.00 0.07 1.45
7/18/2022 2195.9 2260.9 2184.4 2245.7 493 528750 JKCEMENT 77.40 2.85 62.20
7/19/2022 2225.05 2254.5 2225.1 2245.15 489 520500 JKCEMENT 29.45 -0.02 -0.55
7/20/2022 2265.95 2272.35 2233 2238.25 503 556500 JKCEMENT 39.35 -0.31 -6.90
7/21/2022 2250 2308.25 2248.9 2288.6 712 569250 JKCEMENT 70.00 2.25 50.35
7/22/2022 2324.35 2374 2255 2340.2 1362 638750 JKCEMENT 119.00 2.25 51.60
7/25/2022 2339.95 2363.4 2322 2354.7 1862 596000 JKCEMENT 41.40 0.62 14.50
7/26/2022 2358.9 2455.15 2342.4 2424.7 1781 501750 JKCEMENT 112.75 2.97 70.00
7/27/2022 2427.95 2471.9 2389.3 2463.6 1634 457750 JKCEMENT 82.65 1.60 38.90
7/28/2022 2471.85 2517.15 2424.5 2436.6 791 434500 JKCEMENT 92.65 -1.10 -27.00
7/29/2022 2455.85 2516.85 2440.2 2505.85 824 421000 JKCEMENT 80.25 2.84 69.25
5/27/2022 560.6 561.7 540.9 550.1 7088 37319400 JSWSTEEL 20.80 -0.25 -1.40
5/30/2022 532.4 546.7 526.35 540 15224 41307300 JSWSTEEL 23.75 -1.84 -10.10
5/31/2022 538.95 560 534.3 553.35 17407 42932700 JSWSTEEL 25.70 2.47 13.35
6/1/2022 556.6 574 550.4 570.5 13117 46186200 JSWSTEEL 23.60 3.10 17.15
6/2/2022 571.5 576.9 559.25 575.15 8273 47352600 JSWSTEEL 17.65 0.82 4.65
6/3/2022 578.7 583.8 561.75 564.7 9504 47243250 JSWSTEEL 22.05 -1.82 -10.45
6/6/2022 557.05 586 557.05 582 13010 47807550 JSWSTEEL 28.95 3.06 17.30
6/7/2022 578.5 581.65 569.6 574.4 5707 46954350 JSWSTEEL 12.40 -1.31 -7.60
6/8/2022 576.55 585.65 573.6 576.45 5969 46190250 JSWSTEEL 12.05 0.36 2.05
6/9/2022 570.2 576.95 564.65 573.5 5710 46550700 JSWSTEEL 12.30 -0.51 -2.95
6/10/2022 566.1 575.75 563.05 573.35 6263 47050200 JSWSTEEL 12.70 -0.03 -0.15
6/13/2022 564.6 569.7 558 563.95 6731 48107250 JSWSTEEL 15.35 -1.64 -9.40
6/14/2022 563.2 578.6 561.25 563.3 7034 47962800 JSWSTEEL 17.35 -0.12 -0.65
6/15/2022 566.15 571 558 563.9 4507 48262500 JSWSTEEL 13.00 0.11 0.60
6/16/2022 570.4 570.95 544 545.75 10455 49509900 JSWSTEEL 26.95 -3.22 -18.15
6/17/2022 543.8 562.9 540.05 556.35 10073 50325300 JSWSTEEL 22.85 1.94 10.60
6/20/2022 556.05 556.05 537.5 549.9 10534 51669900 JSWSTEEL 18.85 -1.16 -6.45
6/21/2022 555.95 581.2 553.65 575.8 10685 53616600 JSWSTEEL 31.30 4.71 25.90
6/22/2022 572.05 572.05 542.45 549.7 13803 53480250 JSWSTEEL 33.35 -4.53 -26.10
6/23/2022 545.2 566 545.2 558 17436 53526150 JSWSTEEL 20.80 1.51 8.30
6/24/2022 559.9 573.4 559.85 569 10295 53424900 JSWSTEEL 15.40 1.97 11.00
6/27/2022 576 589.1 570.65 571.95 16322 53526150 JSWSTEEL 20.10 0.52 2.95
6/28/2022 572.1 581.4 568.35 578.25 13318 52886250 JSWSTEEL 13.05 1.10 6.30
6/29/2022 573.6 580.6 568.95 574.7 8621 52839000 JSWSTEEL 11.65 -0.61 -3.55
6/30/2022 576.7 579.95 554.75 567 5964 52026300 JSWSTEEL 25.20 -1.34 -7.70
7/1/2022 542 563.55 541.95 561.9 5145 50375250 JSWSTEEL 25.05 -0.90 -5.10
7/4/2022 563 567.1 544.65 553.45 7232 50657400 JSWSTEEL 22.45 -1.50 -8.45
7/5/2022 555.4 565 552.1 553.05 5163 50116050 JSWSTEEL 12.90 -0.07 -0.40
7/6/2022 550 557.2 541.5 555.75 5608 50170050 JSWSTEEL 15.70 0.49 2.70
7/7/2022 559.9 580.35 553.5 576.85 9857 50811300 JSWSTEEL 26.85 3.80 21.10
7/8/2022 579.95 581 562.7 566.95 5084 50761350 JSWSTEEL 18.30 -1.72 -9.90
7/11/2022 561.05 593.3 561.05 577.8 10564 51171750 JSWSTEEL 32.25 1.91 10.85
7/12/2022 574 582.8 563.7 575.25 7770 52844400 JSWSTEEL 19.10 -0.44 -2.55
7/13/2022 577.4 595.8 575.55 589.95 7747 53275050 JSWSTEEL 20.55 2.56 14.70
7/14/2022 592.65 592.65 574.8 584.2 8836 54202500 JSWSTEEL 17.85 -0.97 -5.75
7/15/2022 583.8 584.35 569.8 577.4 6383 54310500 JSWSTEEL 14.55 -1.16 -6.80
7/18/2022 582.95 592.55 580.45 587.55 5728 53014500 JSWSTEEL 15.15 1.76 10.15
7/19/2022 584.8 590.25 578.55 586.95 3968 53299350 JSWSTEEL 11.70 -0.10 -0.60
7/20/2022 594.55 602 587.1 591.45 11452 51170400 JSWSTEEL 15.05 0.77 4.50
7/21/2022 590.15 596.75 584.3 586.75 12099 49802850 JSWSTEEL 12.45 -0.79 -4.70
7/22/2022 589.95 592.6 578.15 583.15 12091 49331700 JSWSTEEL 14.45 -0.61 -3.60
7/25/2022 575.25 589.45 575 586.45 19329 50784300 JSWSTEEL 14.45 0.57 3.30
7/26/2022 585.65 599.4 582.75 596.15 13623 50309100 JSWSTEEL 16.65 1.65 9.70
7/27/2022 595.15 605 589.15 603.55 6424 49856850 JSWSTEEL 15.85 1.24 7.40
7/28/2022 602.25 628.05 602.25 617 5004 47637450 JSWSTEEL 25.80 2.23 13.45
7/29/2022 624.5 640.65 622.95 633.05 8356 45627300 JSWSTEEL 23.65 2.60 16.05
5/27/2022 494.55 518.85 491.8 517 8497 11847500 JUBLFOOD 32.45 6.29 30.60
5/30/2022 521.85 575.7 511.4 568.75 29494 12996875 JUBLFOOD 64.30 10.01 51.75
5/31/2022 555.95 566.85 547.2 551.2 12565 11591250 JUBLFOOD 21.55 -3.09 -17.55
6/1/2022 552.65 564.7 552.3 558.2 6659 11448750 JUBLFOOD 13.50 1.27 7.00
6/2/2022 553.65 558.95 548.15 554.4 4297 11391250 JUBLFOOD 10.80 -0.68 -3.80
6/3/2022 560.5 571.5 541.55 545.25 9776 10946250 JUBLFOOD 29.95 -1.65 -9.15
6/6/2022 543.05 546 531.55 533.4 2920 10718750 JUBLFOOD 14.45 -2.17 -11.85
6/7/2022 523.7 531.5 518.3 523.6 3575 10623750 JUBLFOOD 15.10 -1.84 -9.80
6/8/2022 530.7 530.7 515.1 517.85 2700 10673125 JUBLFOOD 15.60 -1.10 -5.75
6/9/2022 511 526.65 504.85 525.35 3660 10583750 JUBLFOOD 21.80 1.45 7.50
6/10/2022 520.35 534.85 519.15 525.7 4390 10491250 JUBLFOOD 15.70 0.07 0.35
6/13/2022 512.6 523.1 511.55 518.4 2659 10336250 JUBLFOOD 14.15 -1.39 -7.30
6/14/2022 511.8 530.15 511.7 517.35 2765 10289375 JUBLFOOD 18.45 -0.20 -1.05
6/15/2022 522.25 528.75 516 525.5 1944 10255625 JUBLFOOD 12.75 1.58 8.15
6/16/2022 531.7 539.5 507.1 511.25 7373 10216875 JUBLFOOD 32.40 -2.71 -14.25
6/17/2022 507.5 507.95 487.05 491.05 9387 9973750 JUBLFOOD 24.20 -3.95 -20.20
6/20/2022 499.15 508 488.2 496.8 5513 10283750 JUBLFOOD 19.80 1.17 5.75
6/21/2022 498.9 521.45 496.3 518.9 3767 10264375 JUBLFOOD 25.15 4.45 22.10
6/22/2022 517.65 517.65 506.5 508.1 3099 10341875 JUBLFOOD 12.40 -2.08 -10.80
6/23/2022 514.2 529.55 510.4 527.55 4163 10281250 JUBLFOOD 21.45 3.83 19.45
6/24/2022 530.65 537.75 526.3 534.75 5584 10096875 JUBLFOOD 11.45 1.36 7.20
6/27/2022 541.4 548.2 528.45 542.3 11231 9656250 JUBLFOOD 19.75 1.41 7.55
6/28/2022 539.1 539.6 522.25 535.45 8224 9451875 JUBLFOOD 20.05 -1.26 -6.85
6/29/2022 528.1 528.1 505 512.35 6776 9676250 JUBLFOOD 30.45 -4.31 -23.10
6/30/2022 509 518.95 506.6 511.25 3150 9965625 JUBLFOOD 12.35 -0.21 -1.10
7/1/2022 514.85 544.5 508.3 540.65 3976 9505000 JUBLFOOD 36.20 5.75 29.40
7/4/2022 534 555.5 525.45 549.15 3780 10122500 JUBLFOOD 30.05 1.57 8.50
7/5/2022 546 563.05 546 554 3796 9781250 JUBLFOOD 17.05 0.88 4.85
7/6/2022 551.05 565.55 545.6 563.65 3169 10132500 JUBLFOOD 19.95 1.74 9.65
7/7/2022 564.95 573.9 561.45 572.15 2408 9875000 JUBLFOOD 12.45 1.51 8.50
7/8/2022 572.6 581 568.5 577.55 2588 9322500 JUBLFOOD 12.50 0.94 5.40
7/11/2022 572.65 586.5 569.45 583.45 1892 9225000 JUBLFOOD 17.05 1.02 5.90
7/12/2022 578.1 584.85 578 580.05 1637 9151250 JUBLFOOD 6.85 -0.58 -3.40
7/13/2022 584 591.15 582.3 584.15 1708 9022500 JUBLFOOD 11.10 0.71 4.10
7/14/2022 582.15 590.15 555.25 561.6 3095 9307500 JUBLFOOD 34.90 -3.86 -22.55
7/15/2022 561.35 568.65 558 567.55 1210 9375000 JUBLFOOD 10.65 1.06 5.95
7/18/2022 570.85 570.85 556.55 562.55 2092 9388750 JUBLFOOD 14.30 -0.88 -5.00
7/19/2022 562.15 566.5 554.6 560.6 1849 9557500 JUBLFOOD 11.90 -0.35 -1.95
7/20/2022 562.35 586.5 560.3 578.85 3331 9296250 JUBLFOOD 26.20 3.26 18.25
7/21/2022 578 588.95 575 584.7 2003 9562500 JUBLFOOD 13.95 1.01 5.85
7/22/2022 583.2 586.9 574.85 582.3 2217 9608750 JUBLFOOD 12.05 -0.41 -2.40
7/25/2022 576.8 591.35 572.05 575.4 5502 9983750 JUBLFOOD 19.30 -1.18 -6.90
7/26/2022 572.35 572.35 547.15 553.2 3572 9822500 JUBLFOOD 28.25 -3.86 -22.20
7/27/2022 553.35 561.3 545.05 560.3 2723 9697500 JUBLFOOD 16.25 1.28 7.10
7/28/2022 564.75 598.2 562.65 566.95 4387 10318750 JUBLFOOD 37.90 1.19 6.65
7/29/2022 577.7 577.7 547.4 553.3 6873 11591250 JUBLFOOD 30.30 -2.41 -13.65
5/27/2022 1926.7 1948.15 1916.1 1943.65 7842 13493200 KOTAKBANK 42.15 1.98 37.65
5/30/2022 1946 1954.4 1902.3 1910.2 14139 12800800 KOTAKBANK 52.15 -1.72 -33.45
5/31/2022 1900 1900 1835.9 1851.5 22531 12960800 KOTAKBANK 74.30 -3.07 -58.70
6/1/2022 1849.9 1879.85 1840 1872.5 11367 12418800 KOTAKBANK 39.85 1.13 21.00
6/2/2022 1857.45 1880.3 1852.1 1864.5 8639 12662800 KOTAKBANK 28.20 -0.43 -8.00
6/3/2022 1879.8 1883.95 1856.8 1861.55 7202 12517600 KOTAKBANK 27.15 -0.16 -2.95
6/6/2022 1850 1879.5 1843 1872.55 7430 12520400 KOTAKBANK 36.55 0.59 11.00
6/7/2022 1847.4 1863.7 1831.4 1860.15 6707 12239600 KOTAKBANK 41.20 -0.66 -12.40
6/8/2022 1861.75 1882.4 1841.5 1847.25 7215 12077200 KOTAKBANK 40.90 -0.69 -12.90
6/9/2022 1843.7 1873.1 1832.5 1865.8 6806 12794400 KOTAKBANK 40.65 1.00 18.55
6/10/2022 1840.95 1844.25 1788.3 1795.95 14236 14185600 KOTAKBANK 77.55 -3.74 -69.85
6/13/2022 1741.2 1758.25 1723.3 1739.25 10992 14540000 KOTAKBANK 72.70 -3.16 -56.70
6/14/2022 1731.8 1753.5 1726.9 1743.95 5903 14629200 KOTAKBANK 26.65 0.27 4.70
6/15/2022 1738.45 1755.3 1734.2 1740.15 4760 14638400 KOTAKBANK 21.10 -0.22 -3.80
6/16/2022 1757.7 1757.8 1674 1679.1 13380 15350000 KOTAKBANK 83.80 -3.51 -61.05
6/17/2022 1670.95 1684 1654 1674.8 14287 15325600 KOTAKBANK 30.05 -0.26 -4.30
6/20/2022 1676.15 1694 1657.1 1683.8 7975 15704000 KOTAKBANK 36.95 0.54 9.00
6/21/2022 1693.1 1711.55 1677.5 1683.95 10894 15991200 KOTAKBANK 34.05 0.01 0.15
6/22/2022 1668 1676.7 1655.1 1666.35 8114 16147600 KOTAKBANK 28.90 -1.05 -17.60
6/23/2022 1671.9 1694.65 1649.6 1685.35 12068 15450800 KOTAKBANK 45.05 1.14 19.00
6/24/2022 1702 1713.1 1688.6 1696.6 8401 15225200 KOTAKBANK 27.75 0.67 11.25
6/27/2022 1715 1719.75 1687 1694.5 15755 15508400 KOTAKBANK 32.80 -0.12 -2.10
6/28/2022 1689.35 1693.7 1668.5 1673.4 17121 16913600 KOTAKBANK 26.05 -1.25 -21.10
6/29/2022 1655.35 1660.65 1640.7 1645.85 12646 18099200 KOTAKBANK 32.70 -1.65 -27.55
6/30/2022 1636.9 1678 1636.9 1663.1 11454 17678000 KOTAKBANK 41.15 1.05 17.25
7/1/2022 1652.35 1683.6 1641 1674.45 9853 16736000 KOTAKBANK 42.60 0.68 11.35
7/4/2022 1666.9 1688.5 1665.6 1678.5 8547 17007600 KOTAKBANK 22.95 0.24 4.05
7/5/2022 1683 1695.85 1660.3 1663.25 9298 17173600 KOTAKBANK 35.60 -0.91 -15.25
7/6/2022 1684 1718.7 1671.6 1711.55 21313 17586000 KOTAKBANK 55.45 2.90 48.30
7/7/2022 1723.95 1751.05 1723.5 1745.3 11050 17898400 KOTAKBANK 39.50 1.97 33.75
7/8/2022 1755 1762.75 1735.2 1746.45 8325 17337200 KOTAKBANK 27.55 0.07 1.15
7/11/2022 1747.85 1750.8 1730.1 1740.2 7859 17545200 KOTAKBANK 20.70 -0.36 -6.25
7/12/2022 1733.2 1741.25 1715.1 1719.2 8154 18166000 KOTAKBANK 26.20 -1.21 -21.00
7/13/2022 1726.35 1746.8 1726.4 1743 9896 17270000 KOTAKBANK 27.60 1.38 23.80
7/14/2022 1740.9 1777.6 1740.9 1769.25 18527 16200400 KOTAKBANK 36.70 1.51 26.25
7/15/2022 1777.6 1790.95 1770.9 1788.4 10193 14965200 KOTAKBANK 21.70 1.08 19.15
7/18/2022 1794.85 1849.45 1794.3 1845.1 13438 14301600 KOTAKBANK 61.05 3.17 56.70
7/19/2022 1839.95 1849.5 1825.2 1829.15 13179 14484800 KOTAKBANK 24.30 -0.86 -15.95
7/20/2022 1842 1849 1812.5 1819.85 9501 14853200 KOTAKBANK 36.50 -0.51 -9.30
7/21/2022 1820.15 1823.05 1783.3 1797.5 12824 15048000 KOTAKBANK 39.75 -1.23 -22.35
7/22/2022 1801.45 1843.8 1785 1828 18852 14872000 KOTAKBANK 58.80 1.70 30.50
7/25/2022 1810.95 1848 1780.5 1793 21144 15392800 KOTAKBANK 67.50 -1.91 -35.00
7/26/2022 1784.9 1793.1 1751 1757.45 15039 16142800 KOTAKBANK 42.10 -1.98 -35.55
7/27/2022 1754.05 1759.3 1734 1757.55 11221 16545600 KOTAKBANK 25.30 0.01 0.10
7/28/2022 1769.95 1835.95 1770 1830.45 12334 15464000 KOTAKBANK 78.40 4.15 72.90
7/29/2022 1844.2 1863.5 1809 1819.6 11494 14776000 KOTAKBANK 54.50 -0.59 -10.85
5/27/2022 74.85 76.75 74.3 75.4 1787 47207960 L&TFH 2.75 1.89 1.40
5/30/2022 76.55 77.5 76.1 76.9 1678 48680420 L&TFH 2.10 1.99 1.50
5/31/2022 77 77.5 75.85 76.15 1207 50518764 L&TFH 1.65 -0.98 -0.75
6/1/2022 76.35 76.9 75.2 76.1 947 50947116 L&TFH 1.70 -0.07 -0.05
6/2/2022 75.85 79.1 75.8 78.35 1579 52705144 L&TFH 3.30 2.96 2.25
6/3/2022 79 79.1 75.7 76.05 1172 53097800 L&TFH 3.40 -2.94 -2.30
6/6/2022 76.15 76.6 74.65 76.25 1053 53561848 L&TFH 1.95 0.26 0.20
6/7/2022 75.45 76.65 75 76.35 720 53329824 L&TFH 1.65 0.13 0.10
6/8/2022 76.55 77.4 75.4 76.3 872 53258432 L&TFH 2.00 -0.07 -0.05
6/9/2022 77.55 77.6 75.6 76.65 519 53008560 L&TFH 2.00 0.46 0.35
6/10/2022 75.5 76 73.15 73.8 1607 54686272 L&TFH 3.50 -3.72 -2.85
6/13/2022 72.9 72.9 68.4 69.05 2251 54757664 L&TFH 5.40 -6.44 -4.75
6/14/2022 68.45 71.35 68.4 70.5 1649 53062104 L&TFH 2.95 2.10 1.45
6/15/2022 70.9 72.45 69.9 71.05 1950 53990200 L&TFH 2.55 0.78 0.55
6/16/2022 71.4 72 68 68.25 1772 54213300 L&TFH 4.00 -3.94 -2.80
6/17/2022 67.9 69 67.15 67.6 1948 56729868 L&TFH 1.85 -0.95 -0.65
6/20/2022 68.4 69.8 66.15 67.5 3488 56301516 L&TFH 3.65 -0.15 -0.10
6/21/2022 67.7 71 67.4 70.5 2165 57327776 L&TFH 3.60 4.44 3.00
6/22/2022 69.05 69.85 68 68.4 1539 60174532 L&TFH 2.50 -2.98 -2.10
6/23/2022 68.35 69.55 67.5 68.6 1638 62842808 L&TFH 2.05 0.29 0.20
6/24/2022 68.9 70.3 68.7 70.05 1806 61182944 L&TFH 1.70 2.11 1.45
6/27/2022 71.55 72 69.7 69.85 3061 65234440 L&TFH 2.30 -0.29 -0.20
6/28/2022 69.75 71 69.15 70.2 2174 62084268 L&TFH 1.85 0.50 0.35
6/29/2022 69.6 69.6 68.55 69.15 1581 58898400 L&TFH 1.65 -1.50 -1.05
6/30/2022 68.9 69.55 67.3 67.45 2192 54088364 L&TFH 2.25 -2.46 -1.70
7/1/2022 67.1 69.15 66.45 69 999 51036356 L&TFH 2.70 2.30 1.55
7/4/2022 68.9 69.7 68.8 69.3 793 51518252 L&TFH 0.90 0.43 0.30
7/5/2022 69.6 69.95 68.15 68.35 912 52026920 L&TFH 1.80 -1.37 -0.95
7/6/2022 68.55 70.25 68.25 70.05 1017 51919832 L&TFH 2.00 2.49 1.70
7/7/2022 70.55 72.8 70.15 71.85 1731 50563384 L&TFH 2.75 2.57 1.80
7/8/2022 72.45 72.55 70.5 71.55 1106 51196988 L&TFH 2.05 -0.42 -0.30
7/11/2022 70.65 73.55 70.65 73.35 1481 52089388 L&TFH 2.90 2.52 1.80
7/12/2022 72.9 73.7 72.15 72.4 1072 53079952 L&TFH 1.55 -1.30 -0.95
7/13/2022 72.8 73.25 71.9 72.5 821 52642676 L&TFH 1.35 0.14 0.10
7/14/2022 72.35 72.7 70.1 71.05 1072 53606468 L&TFH 2.60 -2.00 -1.45
7/15/2022 71.4 72.85 69.15 70.25 2419 56096264 L&TFH 3.70 -1.13 -0.80
7/18/2022 71.25 72.5 69.95 72.3 1607 57122524 L&TFH 2.55 2.92 2.05
7/19/2022 71.8 73 71 72.55 2345 60629656 L&TFH 2.00 0.35 0.25
7/20/2022 74.35 74.4 70.65 71.1 3499 64779316 L&TFH 3.75 -2.00 -1.45
7/21/2022 71.4 72.9 71 72.65 2104 62789264 L&TFH 1.90 2.18 1.55
7/22/2022 72.4 73.4 72.15 72.45 1355 64547292 L&TFH 1.25 -0.28 -0.20
7/25/2022 72.5 72.8 71.35 72.6 3167 55302028 L&TFH 1.45 0.21 0.15
7/26/2022 72.25 74.15 72.25 72.65 2701 53784948 L&TFH 1.90 0.07 0.05
7/27/2022 72.6 73.05 72.15 72.9 1445 54873676 L&TFH 0.90 0.34 0.25
7/28/2022 73.55 75.5 73 74.35 2321 54936144 L&TFH 2.60 1.99 1.45
7/29/2022 75.15 76.55 74.55 75.7 1687 51330848 L&TFH 2.20 1.82 1.35
5/27/2022 1999.8 2106.95 1937.5 2087.2 7499 1138625 LALPATHLAB 169.45 4.28 85.70
5/30/2022 2112.4 2186.95 2020.4 2034.15 4912 1191500 LALPATHLAB 166.60 -2.54 -53.05
5/31/2022 2057.2 2085.55 2012.1 2030.6 3302 1214250 LALPATHLAB 73.45 -0.17 -3.55
6/1/2022 2026.35 2060.85 1998.5 2024.15 2297 1244750 LALPATHLAB 62.35 -0.32 -6.45
6/2/2022 2024.15 2066.95 2011.8 2058.7 2025 1240625 LALPATHLAB 55.15 1.71 34.55
6/3/2022 2069.75 2143.9 2061.4 2092.3 2957 1188625 LALPATHLAB 85.20 1.63 33.60
6/6/2022 2109.9 2219.35 2074.9 2107.4 6781 1216500 LALPATHLAB 144.50 0.72 15.10
6/7/2022 2104.5 2108 2038.8 2049.5 2257 1242500 LALPATHLAB 69.25 -2.75 -57.90
6/8/2022 2061.95 2083.95 2013 2061.85 3072 1306125 LALPATHLAB 71.00 0.60 12.35
6/9/2022 2045.25 2112 2026.2 2074.3 2483 1323000 LALPATHLAB 85.80 0.60 12.45
6/10/2022 2055 2069.5 2020 2045 2094 1358000 LALPATHLAB 54.30 -1.41 -29.30
6/13/2022 2016.15 2060.95 1973.5 1989.8 2754 1394250 LALPATHLAB 87.50 -2.70 -55.20
6/14/2022 1989.8 1997.05 1935.1 1965.6 2321 1441875 LALPATHLAB 62.00 -1.22 -24.20
6/15/2022 1962 2010 1949.2 1997.45 1109 1440625 LALPATHLAB 60.80 1.62 31.85
6/16/2022 2028.35 2028.55 1933.6 1986 2112 1458250 LALPATHLAB 95.00 -0.57 -11.45
6/17/2022 1969 1992.35 1936.1 1960.9 1521 1486750 LALPATHLAB 56.30 -1.26 -25.10
6/20/2022 1989.75 2011 1955.3 1983.5 1808 1485625 LALPATHLAB 55.75 1.15 22.60
6/21/2022 2009.1 2029.95 1994.1 2007.55 1971 1490625 LALPATHLAB 46.45 1.21 24.05
6/22/2022 2000.05 2000.1 1928.6 1957.4 2075 1504500 LALPATHLAB 79.00 -2.50 -50.15
6/23/2022 1968.45 2006.3 1956.2 1991.5 2087 1502625 LALPATHLAB 50.10 1.74 34.10
6/24/2022 2001.75 2063.25 1997.6 2030.1 5327 1452625 LALPATHLAB 71.75 1.94 38.60
6/27/2022 2051.95 2150 2034.4 2106.05 9415 1333875 LALPATHLAB 119.90 3.74 75.95
6/28/2022 2132.95 2184.95 2055.4 2168.3 4935 1236625 LALPATHLAB 129.55 2.96 62.25
6/29/2022 2131 2237.35 2125 2182.3 3270 1192125 LALPATHLAB 112.35 0.65 14.00
6/30/2022 2180 2225.1 2122.5 2162.15 2287 1211375 LALPATHLAB 102.65 -0.92 -20.15
7/1/2022 2077.35 2158.75 2073.3 2149 1202 1151250 LALPATHLAB 88.90 -0.61 -13.15
7/4/2022 2151 2169.65 2101.1 2126.15 746 1168750 LALPATHLAB 68.60 -1.06 -22.85
7/5/2022 2120.15 2146.25 2102.6 2120.25 750 1166750 LALPATHLAB 43.70 -0.28 -5.90
7/6/2022 2133.05 2207 2129.9 2187.35 946 1170000 LALPATHLAB 86.75 3.16 67.10
7/7/2022 2192.1 2209.95 2131.6 2146.35 1045 1191250 LALPATHLAB 78.35 -1.87 -41.00
7/8/2022 2159.95 2174.1 2121.3 2128.45 784 1191000 LALPATHLAB 52.85 -0.83 -17.90
7/11/2022 2125 2153.45 2107.8 2123.95 565 1210000 LALPATHLAB 45.65 -0.21 -4.50
7/12/2022 2101.25 2110.1 2068 2076.95 1232 1241000 LALPATHLAB 55.95 -2.21 -47.00
7/13/2022 2082.05 2082.05 2002.5 2008.55 1910 1284000 LALPATHLAB 79.55 -3.29 -68.40
7/14/2022 2008.5 2029.05 1975 1987.45 1354 1269000 LALPATHLAB 54.05 -1.05 -21.10
7/15/2022 1999.95 2011.2 1953.2 1963.4 1239 1297000 LALPATHLAB 58.00 -1.21 -24.05
7/18/2022 1994.25 2027.2 1971.5 2016.7 931 1288250 LALPATHLAB 63.80 2.71 53.30
7/19/2022 2019.75 2094 1990 2013.4 2140 1266500 LALPATHLAB 104.00 -0.16 -3.30
7/20/2022 2047.95 2108.05 2023.8 2093.65 1877 1292500 LALPATHLAB 94.65 3.99 80.25
7/21/2022 2095.6 2125.7 2081.9 2094.8 1097 1306500 LALPATHLAB 43.80 0.05 1.15
7/22/2022 2094.8 2113 2065 2077.5 1133 1336000 LALPATHLAB 48.00 -0.83 -17.30
7/25/2022 2072.5 2127.95 2065 2104.5 3588 1213500 LALPATHLAB 62.95 1.30 27.00
7/26/2022 2103.8 2104.25 2045.8 2077.55 1900 1216500 LALPATHLAB 58.70 -1.28 -26.95
7/27/2022 2011.15 2184.65 2011.2 2176.75 2372 1156500 LALPATHLAB 173.50 4.77 99.20
7/28/2022 2169.2 2207.8 2050 2139.3 2628 1177250 LALPATHLAB 157.80 -1.72 -37.45
7/29/2022 2098.95 2278.8 2099 2269.1 3511 1174000 LALPATHLAB 179.85 6.07 129.80
5/27/2022 565.5 570.65 562.25 566.9 848 6163200 LAURUSLABS 11.05 1.30 7.30
5/30/2022 571.6 574.9 562.5 564.6 697 6183900 LAURUSLABS 12.40 -0.41 -2.30
5/31/2022 565.15 574.75 562.85 568.75 820 6183900 LAURUSLABS 11.90 0.74 4.15
6/1/2022 570.75 575 560.8 562.45 648 6201000 LAURUSLABS 14.20 -1.11 -6.30
6/2/2022 562 566.4 554.4 561.35 865 6169500 LAURUSLABS 12.00 -0.20 -1.10
6/3/2022 564.7 567.95 553.25 554.7 1058 6006600 LAURUSLABS 14.70 -1.18 -6.65
6/6/2022 555.85 559.45 548.25 554.35 950 6135300 LAURUSLABS 11.20 -0.06 -0.35
6/7/2022 553.2 553.85 536 545.4 1134 6223500 LAURUSLABS 18.35 -1.61 -8.95
6/8/2022 548 552.35 540.45 549.45 625 6160500 LAURUSLABS 11.90 0.74 4.05
6/9/2022 547.5 555 546 552.45 482 6185700 LAURUSLABS 9.00 0.55 3.00
6/10/2022 549.15 554.55 546.8 548.65 384 6188400 LAURUSLABS 7.75 -0.69 -3.80
6/13/2022 543 544.75 526 528.15 984 6189300 LAURUSLABS 22.65 -3.74 -20.50
6/14/2022 525.95 532.8 509.45 519 1749 6511500 LAURUSLABS 23.35 -1.73 -9.15
6/15/2022 522.8 524.15 510.55 513.75 838 6523200 LAURUSLABS 13.60 -1.01 -5.25
6/16/2022 518.5 525.2 489.85 492 2100 6553800 LAURUSLABS 35.35 -4.23 -21.75
6/17/2022 487.7 491.95 462 470.4 4581 6923700 LAURUSLABS 30.00 -4.39 -21.60
6/20/2022 470.7 470.7 437.85 445.7 3008 7110000 LAURUSLABS 32.85 -5.25 -24.70
6/21/2022 448.95 462.85 439.35 460.75 2264 7005600 LAURUSLABS 23.50 3.38 15.05
6/22/2022 450.25 463.95 449.15 451.35 1400 6862500 LAURUSLABS 14.80 -2.04 -9.40
6/23/2022 454.15 460.2 449.85 458.9 834 6855300 LAURUSLABS 10.35 1.67 7.55
6/24/2022 462.7 472 461.15 467.95 1138 7038000 LAURUSLABS 13.10 1.97 9.05
6/27/2022 473.6 474.5 465.55 467.15 2446 7296300 LAURUSLABS 8.95 -0.17 -0.80
6/28/2022 457.35 469.5 457.35 467.95 2221 6657300 LAURUSLABS 12.15 0.17 0.80
6/29/2022 460.8 468.85 460.25 465.3 2105 6283800 LAURUSLABS 8.60 -0.57 -2.65
6/30/2022 466.6 467.35 457.35 463.15 1837 6047100 LAURUSLABS 10.00 -0.46 -2.15
7/1/2022 463.45 468.8 459.05 467.35 714 5942700 LAURUSLABS 9.75 0.91 4.20
7/4/2022 467.9 474 460.55 471.35 788 5981400 LAURUSLABS 13.45 0.86 4.00
7/5/2022 471.35 474 462.45 463.85 775 6055200 LAURUSLABS 11.55 -1.59 -7.50
7/6/2022 464.95 471.9 460.05 469.7 852 5916600 LAURUSLABS 11.85 1.26 5.85
7/7/2022 476.15 498.25 472.05 491.15 2055 5900400 LAURUSLABS 28.55 4.57 21.45
7/8/2022 492.7 492.7 483.55 487.7 1100 5708700 LAURUSLABS 9.15 -0.70 -3.45
7/11/2022 481.55 494.7 481.55 493.1 817 5796000 LAURUSLABS 13.15 1.11 5.40
7/12/2022 489.85 502 487.05 493.35 1642 5725800 LAURUSLABS 14.95 0.05 0.25
7/13/2022 494.75 515 494.75 513.35 2617 5616900 LAURUSLABS 21.65 4.05 20.00
7/14/2022 514.95 532 513.5 521.55 2987 5614200 LAURUSLABS 18.65 1.60 8.20
7/15/2022 523.65 529 518.9 524.3 1129 5620500 LAURUSLABS 10.10 0.53 2.75
7/18/2022 527 529 501.75 507.65 2889 5683500 LAURUSLABS 27.25 -3.18 -16.65
7/19/2022 507.25 516.2 506.35 509.85 1440 5858100 LAURUSLABS 9.85 0.43 2.20
7/20/2022 514.95 520.55 509.6 514.4 1399 5771700 LAURUSLABS 10.95 0.89 4.55
7/21/2022 513.9 518.1 507.75 513.45 729 5792400 LAURUSLABS 10.35 -0.18 -0.95
7/22/2022 514.4 516.8 507.8 510 1078 5644800 LAURUSLABS 9.00 -0.67 -3.45
7/25/2022 504.8 508.2 494.3 497.65 2317 5812200 LAURUSLABS 15.70 -2.42 -12.35
7/26/2022 496.85 500.2 483.65 484.95 3028 6080400 LAURUSLABS 16.55 -2.55 -12.70
7/27/2022 486.35 518.5 480.25 514.35 6482 6275700 LAURUSLABS 38.25 6.06 29.40
7/28/2022 520.45 539.8 499.9 523.8 4344 6759000 LAURUSLABS 39.90 1.84 9.45
7/29/2022 527.55 533.25 516.95 524.8 2863 6289200 LAURUSLABS 16.30 0.19 1.00
5/27/2022 378.95 383.55 375.05 378 3142 18444000 LICHSGFIN 8.50 0.75 2.80
5/30/2022 380.85 386.05 379 383.4 1684 18706000 LICHSGFIN 8.05 1.43 5.40
5/31/2022 380.3 385.1 377.9 379.3 1690 18944000 LICHSGFIN 7.20 -1.07 -4.10
6/1/2022 379.8 382.25 373.25 377 1422 18914000 LICHSGFIN 9.00 -0.61 -2.30
6/2/2022 375.65 380 372.8 379.15 1091 18738000 LICHSGFIN 7.20 0.57 2.15
6/3/2022 381.45 382.65 373.65 375.1 1295 18858000 LICHSGFIN 9.00 -1.07 -4.05
6/6/2022 373.4 377 370.2 374.9 1123 18740000 LICHSGFIN 6.80 -0.05 -0.20
6/7/2022 370.35 373.15 356.05 359 3555 17594000 LICHSGFIN 18.85 -4.24 -15.90
6/8/2022 356.2 358 347.05 348.1 3385 17782000 LICHSGFIN 11.95 -3.04 -10.90
6/9/2022 346.2 346.5 338.45 342.1 2451 18556000 LICHSGFIN 9.65 -1.72 -6.00
6/10/2022 339.35 339.35 332.85 335.25 1714 18642000 LICHSGFIN 9.25 -2.00 -6.85
6/13/2022 332 332 317.65 321.75 2817 19078000 LICHSGFIN 17.60 -4.03 -13.50
6/14/2022 319.25 324.3 314.85 316.7 2816 20508000 LICHSGFIN 9.45 -1.57 -5.05
6/15/2022 319.3 323.3 315.6 321.4 3611 20686000 LICHSGFIN 7.70 1.48 4.70
6/16/2022 324.9 328.3 309.25 310.65 2566 20784000 LICHSGFIN 19.05 -3.34 -10.75
6/17/2022 307.9 313.8 304.05 306.5 1993 21236000 LICHSGFIN 9.75 -1.34 -4.15
6/20/2022 307.4 308 292.55 296.55 2581 22072000 LICHSGFIN 15.45 -3.25 -9.95
6/21/2022 298.9 308.05 297.35 307.35 1875 21982000 LICHSGFIN 11.50 3.64 10.80
6/22/2022 305.95 309 302.85 307.45 2300 22388000 LICHSGFIN 6.15 0.03 0.10
6/23/2022 308 312.05 304.25 311.6 2049 22522000 LICHSGFIN 7.80 1.35 4.15
6/24/2022 314 321 314 320.65 1867 22742000 LICHSGFIN 9.40 2.90 9.05
6/27/2022 324.75 331.95 322.25 329.55 3923 22572000 LICHSGFIN 11.30 2.78 8.90
6/28/2022 325.3 330 325.3 329.45 3697 21812000 LICHSGFIN 4.70 -0.03 -0.10
6/29/2022 325.25 327.15 322.75 324.9 3524 20196000 LICHSGFIN 6.70 -1.38 -4.55
6/30/2022 324.5 328.4 323.95 326.3 2769 18172000 LICHSGFIN 4.45 0.43 1.40
7/1/2022 324.35 339.7 320.45 338.9 2495 17336000 LICHSGFIN 19.25 3.86 12.60
7/4/2022 335.5 340.95 334.75 338.3 1083 17260000 LICHSGFIN 6.20 -0.18 -0.60
7/5/2022 340.55 343.85 337.05 338.05 1808 17336000 LICHSGFIN 6.80 -0.07 -0.25
7/6/2022 338.25 347.65 338.25 346.95 1419 17520000 LICHSGFIN 9.60 2.63 8.90
7/7/2022 349.45 353 348.25 352.2 1212 17674000 LICHSGFIN 6.05 1.51 5.25
7/8/2022 353 356.25 348.3 352.55 1443 17586000 LICHSGFIN 7.95 0.10 0.35
7/11/2022 352.9 359.8 351 359.05 1429 18030000 LICHSGFIN 8.80 1.84 6.50
7/12/2022 356.35 363.15 356 359.65 2024 17554000 LICHSGFIN 7.15 0.17 0.60
7/13/2022 361 362.5 357.35 358.7 862 17740000 LICHSGFIN 5.15 -0.26 -0.95
7/14/2022 358.65 361.85 355.7 359.35 1128 17476000 LICHSGFIN 6.15 0.18 0.65
7/15/2022 358.65 364.8 358.35 362 1494 17456000 LICHSGFIN 6.45 0.74 2.65
7/18/2022 364.6 367.05 362.6 365.65 999 17212000 LICHSGFIN 5.05 1.01 3.65
7/19/2022 364.9 368.85 362.15 367.2 1258 17310000 LICHSGFIN 6.70 0.42 1.55
7/20/2022 369.1 372.75 367.6 368.4 1319 17578000 LICHSGFIN 5.55 0.33 1.20
7/21/2022 368.05 372.1 365.4 370.8 1570 18062000 LICHSGFIN 6.70 0.65 2.40
7/22/2022 372.6 390.55 372.15 377.35 4974 17336000 LICHSGFIN 19.75 1.77 6.55
7/25/2022 374.95 379.65 369.75 371.6 2526 17478000 LICHSGFIN 9.90 -1.52 -5.75
7/26/2022 369.35 372.7 368.2 370 2963 17472000 LICHSGFIN 4.50 -0.43 -1.60
7/27/2022 367.55 374.35 364.5 373.35 2835 18126000 LICHSGFIN 9.85 0.91 3.35
7/28/2022 375 384.4 371.7 382.5 3171 17792000 LICHSGFIN 12.70 2.45 9.15
7/29/2022 385.95 389.5 377 383.75 2388 13896000 LICHSGFIN 12.50 0.33 1.25
5/27/2022 1493.9 1609.75 1493.9 1605.35 5590 15438000 LT 115.85 2.67 41.75
5/30/2022 1614.8 1664.5 1614.8 1661.6 6520 15424600 LT 59.15 3.50 56.25
5/31/2022 1658.15 1676.55 1648.8 1655.45 6886 15297650 LT 27.80 -0.37 -6.15
6/1/2022 1656.65 1662.35 1642.5 1649.45 4446 15328900 LT 19.90 -0.36 -6.00
6/2/2022 1640.8 1649.7 1625.5 1641.7 4398 15299075 LT 24.25 -0.47 -7.75
6/3/2022 1655 1675 1650.9 1656.7 7638 14862450 LT 33.30 0.91 15.00
6/6/2022 1654.95 1665 1638.4 1642.4 4399 14898800 LT 26.60 -0.86 -14.30
6/7/2022 1635 1640 1588.2 1592.1 5882 14926975 LT 54.20 -3.06 -50.30
6/8/2022 1598.4 1612.35 1575.2 1590.8 6299 15196500 LT 37.20 -0.08 -1.30
6/9/2022 1578.25 1604.7 1570.3 1600.3 3867 15265750 LT 34.45 0.60 9.50
6/10/2022 1575 1595.65 1574 1587.35 4330 15311050 LT 26.35 -0.81 -12.95
6/13/2022 1559.95 1566.35 1522.2 1533.65 4774 15327700 LT 65.15 -3.38 -53.70
6/14/2022 1529.3 1559.25 1527.6 1549.2 3726 15194400 LT 31.70 1.01 15.55
6/15/2022 1552.35 1571 1544 1564.25 3945 15033500 LT 27.00 0.97 15.05
6/16/2022 1574.65 1577.35 1516.5 1525.9 6684 14911600 LT 60.85 -2.45 -38.35
6/17/2022 1520 1531 1486.1 1493.2 8649 15530400 LT 44.95 -2.14 -32.70
6/20/2022 1494.95 1499.7 1460.9 1475.5 5786 15527150 LT 38.80 -1.19 -17.70
6/21/2022 1482.95 1516.85 1479.5 1502.05 5008 15559850 LT 41.35 1.80 26.55
6/22/2022 1491.3 1492.85 1467.1 1478.5 5579 15983425 LT 35.00 -1.57 -23.55
6/23/2022 1482.75 1512.7 1482.8 1497.85 6355 15779700 LT 34.20 1.31 19.35
6/24/2022 1505.45 1514.7 1493.1 1499.2 5303 15841275 LT 21.65 0.09 1.35
6/27/2022 1520.55 1543.6 1510.5 1535.9 11178 15346025 LT 44.40 2.45 36.70
6/28/2022 1529.9 1553.35 1523.5 1550.2 9108 14887725 LT 29.85 0.93 14.30
6/29/2022 1530.05 1554.2 1513.1 1545.45 12020 13827125 LT 41.10 -0.31 -4.75
6/30/2022 1541.4 1564.85 1541.4 1560.25 9111 13189575 LT 23.45 0.96 14.80
7/1/2022 1535 1554.9 1515.9 1551.45 9136 11794500 LT 44.35 -0.56 -8.80
7/4/2022 1552.2 1565.6 1530.6 1560.35 7722 11690100 LT 35.05 0.57 8.90
7/5/2022 1563.75 1576.05 1541 1544 7882 11736600 LT 35.05 -1.05 -16.35
7/6/2022 1550 1568 1532.8 1540.35 12584 12341700 LT 35.20 -0.24 -3.65
7/7/2022 1550.05 1593.05 1549.4 1590 14595 12526500 LT 52.70 3.22 49.65
7/8/2022 1602.35 1680.7 1597.5 1666.35 28762 12140100 LT 90.70 4.80 76.35
7/11/2022 1658.75 1668.1 1636 1646.3 9935 11926800 LT 32.10 -1.20 -20.05
7/12/2022 1639.95 1654.65 1629.7 1633.75 6660 11865900 LT 25.00 -0.76 -12.55
7/13/2022 1647.5 1660.4 1629.1 1632.25 9893 11853000 LT 31.30 -0.09 -1.50
7/14/2022 1638.3 1645.45 1613.3 1624.4 7336 11731500 LT 32.20 -0.48 -7.85
7/15/2022 1633 1667.8 1627.7 1664.15 9847 12081900 LT 43.40 2.45 39.75
7/18/2022 1670.05 1714.65 1669.8 1706.95 14296 12215100 LT 50.50 2.57 42.80
7/19/2022 1704.85 1713.65 1693.2 1709.4 7608 12033000 LT 20.45 0.14 2.45
7/20/2022 1721.05 1725.65 1706.3 1717.75 7191 12029100 LT 19.40 0.49 8.35
7/21/2022 1711.85 1764.7 1711.9 1761.1 14328 12095100 LT 52.85 2.52 43.35
7/22/2022 1756.65 1779.9 1753.6 1768 9926 11859000 LT 26.35 0.39 6.90
7/25/2022 1770.45 1786.55 1763.9 1779.45 12685 12236700 LT 22.70 0.65 11.45
7/26/2022 1779.35 1780.1 1741.2 1753.6 15626 11939400 LT 38.95 -1.45 -25.85
7/27/2022 1758.75 1819.25 1749 1798.2 18665 12028200 LT 70.25 2.54 44.60
7/28/2022 1799.95 1814 1782.1 1798.2 9146 12880200 LT 31.95 0.00 0.00
7/29/2022 1821.25 1840.25 1804.6 1816.2 7444 9679200 LT 42.05 1.00 18.00
5/27/2022 3949.95 4018 3902 3994.25 3395 1813350 LTI 152.20 3.32 128.45
5/30/2022 4050.25 4229.3 4050.3 4205.7 5542 1798050 LTI 235.05 5.29 211.45
5/31/2022 4190.3 4272 4145.5 4244.45 4695 1690200 LTI 126.55 0.92 38.75
6/1/2022 4280 4292.6 4171 4200 3922 1590750 LTI 121.60 -1.05 -44.45
6/2/2022 4180.05 4340.15 4172.1 4321.35 4193 1542300 LTI 168.10 2.89 121.35
6/3/2022 4364 4449.9 4317.4 4331.15 5449 1463550 LTI 132.50 0.23 9.80
6/6/2022 4300.05 4346.95 4201.1 4325.2 3127 1463250 LTI 145.90 -0.14 -5.95
6/7/2022 4300.7 4317 4222 4248.6 3182 1469700 LTI 103.20 -1.77 -76.60
6/8/2022 4270 4315 4220 4288.6 2287 1451850 LTI 95.00 0.94 40.00
6/9/2022 4251.05 4370 4216 4353.3 2368 1470450 LTI 154.00 1.51 64.70
6/10/2022 4296.6 4321.5 4236.5 4302.7 2172 1497450 LTI 116.85 -1.16 -50.60
6/13/2022 4153.15 4190.95 4048 4056.9 3567 1536750 LTI 254.70 -5.71 -245.80
6/14/2022 4006.05 4195.7 4005.2 4163.15 4266 1504800 LTI 190.55 2.62 106.25
6/15/2022 4183.6 4210 4145.9 4170 2093 1502400 LTI 64.10 0.16 6.85
6/16/2022 4283.9 4298.1 4006.9 4028.35 4124 1530900 LTI 291.20 -3.40 -141.65
6/17/2022 3989.95 4071.25 3941.3 3986.1 3467 1525500 LTI 129.95 -1.05 -42.25
6/20/2022 4005.85 4029.6 3877.3 3938.25 2059 1521300 LTI 152.30 -1.20 -47.85
6/21/2022 3981.25 4128.05 3956.1 4101.65 2899 1479750 LTI 189.80 4.15 163.40
6/22/2022 4110 4110 3978.1 3989.4 2082 1506300 LTI 131.95 -2.74 -112.25
6/23/2022 4019 4122.65 3993 4110.45 2565 1540800 LTI 133.25 3.03 121.05
6/24/2022 4164.95 4185.2 3974 4004.8 3904 1618650 LTI 211.20 -2.57 -105.65
6/27/2022 4085.4 4185.25 3972.8 4145.15 6096 1548450 LTI 212.50 3.50 140.35
6/28/2022 4117.45 4213.6 4058.1 4199.2 5030 1463700 LTI 155.55 1.30 54.05
6/29/2022 4127.5 4174.05 4044.7 4063.3 3046 1453950 LTI 154.50 -3.24 -135.90
6/30/2022 4041.9 4099.05 3956.3 3974.2 3172 1477350 LTI 142.75 -2.19 -89.10
7/1/2022 3947.95 4033.7 3904.3 4016.85 2478 1429350 LTI 129.40 1.07 42.65
7/4/2022 4026.05 4044.5 3935.7 3990.95 2001 1452150 LTI 108.80 -0.64 -25.90
7/5/2022 4016.7 4054.65 3951.1 3959.55 2150 1461600 LTI 103.55 -0.79 -31.40
7/6/2022 3955 4051.25 3955 4030 3504 1461450 LTI 96.25 1.78 70.45
7/7/2022 4089.35 4131.15 4027 4062.5 3626 1480650 LTI 104.15 0.81 32.50
7/8/2022 4085.05 4133.8 4031.5 4073.1 3046 1522800 LTI 102.30 0.26 10.60
7/11/2022 4020.05 4020.05 3890 3960.15 4923 1508100 LTI 183.15 -2.77 -112.95
7/12/2022 3954.3 4073.6 3934.5 3996.95 5132 1488750 LTI 139.15 0.93 36.80
7/13/2022 4035 4069.65 3971 4034.2 4580 1617000 LTI 98.65 0.93 37.25
7/14/2022 4066.8 4085.9 3831.7 3881.7 9179 1736100 LTI 254.25 -3.78 -152.50
7/15/2022 3870 4020.55 3864 3990.5 11554 1511400 LTI 156.55 2.80 108.80
7/18/2022 4040 4236.9 4018 4225.65 9523 1618650 LTI 246.40 5.89 235.15
7/19/2022 4220 4336.6 4180.1 4313.7 7136 1579050 LTI 156.55 2.08 88.05
7/20/2022 4362.9 4474.4 4344.3 4457.8 7471 1543650 LTI 160.70 3.34 144.10
7/21/2022 4446.15 4535 4412.1 4526.85 4265 1535550 LTI 122.90 1.55 69.05
7/22/2022 4544.95 4557.95 4476.5 4506.1 3333 1544850 LTI 81.45 -0.46 -20.75
7/25/2022 4475.1 4529.95 4464.2 4511.75 4902 1544250 LTI 65.80 0.13 5.65
7/26/2022 4498.45 4506.65 4314.7 4325.85 4756 1440600 LTI 197.05 -4.12 -185.90
7/27/2022 4333.5 4437.5 4285 4426.2 4290 1353450 LTI 152.50 2.32 100.35
7/28/2022 4454.85 4667.9 4454.9 4654.8 3384 1341000 LTI 241.70 5.16 228.60
7/29/2022 4699.9 4864.85 4699.9 4765.25 4752 1283700 LTI 210.05 2.37 110.45
5/27/2022 3376.95 3483.4 3370 3460.15 2164 986200 LTTS 164.15 4.24 140.90
5/30/2022 3522.05 3643.7 3501.3 3589.35 3624 1039600 LTTS 183.55 3.73 129.20
5/31/2022 3530.15 3631.8 3481.4 3516.55 4091 1244200 LTTS 150.40 -2.03 -72.80
6/1/2022 3535.2 3550 3458.7 3500.45 1904 1238800 LTTS 91.30 -0.46 -16.10
6/2/2022 3482 3623.85 3481.9 3613.65 2363 1228800 LTTS 141.95 3.23 113.20
6/3/2022 3685 3748.85 3572.4 3583.1 6511 1339800 LTTS 176.45 -0.85 -30.55
6/6/2022 3572.75 3572.75 3415 3506.75 3307 1383200 LTTS 168.10 -2.13 -76.35
6/7/2022 3463.45 3534.9 3433.3 3452.05 1918 1470000 LTTS 101.65 -1.56 -54.70
6/8/2022 3467.95 3506.4 3435.1 3451.7 983 1463800 LTTS 71.35 -0.01 -0.35
6/9/2022 3432 3526 3392.9 3513.5 1145 1442000 LTTS 133.10 1.79 61.80
6/10/2022 3444.3 3484.35 3408.4 3458.15 1504 1438800 LTTS 105.10 -1.58 -55.35
6/13/2022 3354.1 3377.2 3220 3246.9 2695 1415600 LTTS 238.15 -6.11 -211.25
6/14/2022 3228 3376.75 3190.7 3300 2130 1408800 LTTS 186.05 1.64 53.10
6/15/2022 3322 3333 3277.8 3291.95 872 1410200 LTTS 55.25 -0.24 -8.05
6/16/2022 3345 3383.9 3140.1 3152.95 2172 1452000 LTTS 243.80 -4.22 -139.00
6/17/2022 3134 3190.35 3064.1 3114.7 2148 1521800 LTTS 126.25 -1.21 -38.25
6/20/2022 3124.95 3141.7 3012.1 3044 2074 1553200 LTTS 129.65 -2.27 -70.70
6/21/2022 3078.15 3191.25 3062.4 3166.9 2159 1558800 LTTS 147.25 4.04 122.90
6/22/2022 3090.05 3154.25 3040.7 3055.05 1920 1616600 LTTS 126.25 -3.53 -111.85
6/23/2022 3137 3145 3055 3130.25 1800 1671800 LTTS 90.00 2.46 75.20
6/24/2022 3138 3179.5 2828 3063.25 2934 1838000 LTTS 351.55 -2.14 -67.00
6/27/2022 3125.25 3178.7 3107.7 3141.45 4746 1737800 LTTS 115.45 2.55 78.20
6/28/2022 3090.1 3176.9 3057.5 3169.55 3174 1761400 LTTS 119.45 0.89 28.10
6/29/2022 3105.55 3182.5 3070.8 3087.6 2886 1684800 LTTS 111.70 -2.59 -81.95
6/30/2022 3093.5 3111.05 3007.9 3030 3415 1499200 LTTS 103.15 -1.87 -57.60
7/1/2022 3025.1 3025.1 2923.3 2981.7 3093 1558600 LTTS 106.70 -1.59 -48.30
7/4/2022 2994.95 3017 2910.9 2971.4 1940 1595400 LTTS 106.10 -0.35 -10.30
7/5/2022 2973.25 3030 2941 2947.4 1667 1589800 LTTS 89.05 -0.81 -24.00
7/6/2022 2964 3043.5 2922.9 3026.35 2153 1582400 LTTS 120.60 2.68 78.95
7/7/2022 3064.7 3087.95 3020.5 3061.6 1815 1551200 LTTS 67.45 1.16 35.25
7/8/2022 3082.95 3134 3050 3122.75 2475 1479400 LTTS 84.00 2.00 61.15
7/11/2022 3087.15 3144.9 2996.1 3118.05 3830 1506600 LTTS 148.80 -0.15 -4.70
7/12/2022 3147.8 3173.4 3064.6 3091.45 2236 1472600 LTTS 108.80 -0.85 -26.60
7/13/2022 3134.3 3217 3087 3112.95 4624 1456800 LTTS 130.00 0.70 21.50
7/14/2022 3140 3140 3025.2 3051.6 3123 1485800 LTTS 114.85 -1.97 -61.35
7/15/2022 3073.85 3123.5 3044 3104.8 3496 1452000 LTTS 79.50 1.74 53.20
7/18/2022 3160 3204 3078.9 3180 5448 1561600 LTTS 125.15 2.42 75.20
7/19/2022 3180 3220 3150 3203.3 3960 1489000 LTTS 70.00 0.73 23.30
7/20/2022 3244.9 3433.95 3203.8 3413.9 8213 1474200 LTTS 230.65 6.57 210.60
7/21/2022 3410.05 3447.8 3372.6 3421.3 4153 1528200 LTTS 75.25 0.22 7.40
7/22/2022 3428.95 3448 3386 3424.1 3061 1583800 LTTS 62.00 0.08 2.80
7/25/2022 3398.65 3485 3398.7 3450.75 3656 1559400 LTTS 86.35 0.78 26.65
7/26/2022 3398.4 3452.2 3237.1 3252.9 5707 1469400 LTTS 215.15 -5.73 -197.85
7/27/2022 3249.9 3314.95 3204.2 3303.7 3078 1427200 LTTS 110.80 1.56 50.80
7/28/2022 3348.95 3426.5 3334 3392.45 2666 1312600 LTTS 122.80 2.69 88.75
7/29/2022 3460 3606.5 3440.1 3534.8 4278 1300000 LTTS 214.05 4.20 142.35
5/27/2022 608.95 609.2 597.85 606.35 2182 9764800 LUPIN 11.35 1.01 6.05
5/30/2022 610.55 619 610.45 614.85 1939 9821750 LUPIN 12.65 1.40 8.50
5/31/2022 609.25 624.85 602 620.7 3788 9574400 LUPIN 22.85 0.95 5.85
6/1/2022 619.9 625.85 606.1 609.95 2920 9710400 LUPIN 19.75 -1.73 -10.75
6/2/2022 605.3 616.6 603.7 615.25 1777 9538700 LUPIN 12.90 0.87 5.30
6/3/2022 616.3 623.9 608.6 613.6 2670 9448600 LUPIN 15.30 -0.27 -1.65
6/6/2022 612.85 615 601.45 608.25 2375 9301550 LUPIN 13.55 -0.87 -5.35
6/7/2022 602 613.2 599.2 611.35 1837 9110300 LUPIN 14.00 0.51 3.10
6/8/2022 611 617.8 605.15 615.9 1617 9126450 LUPIN 12.65 0.74 4.55
6/9/2022 610.9 630.45 610.85 620.9 2206 9177450 LUPIN 19.60 0.81 5.00
6/10/2022 614.6 625 614.55 620.25 1055 9103500 LUPIN 10.45 -0.10 -0.65
6/13/2022 609.9 617.55 604.05 613.1 1949 8843400 LUPIN 16.20 -1.15 -7.15
6/14/2022 609.9 622.45 606.6 609.7 1719 8870600 LUPIN 15.85 -0.55 -3.40
6/15/2022 615.8 618.2 609.15 615.55 1034 8783050 LUPIN 9.05 0.96 5.85
6/16/2022 616.55 619.3 601.2 602.75 2332 8677650 LUPIN 18.10 -2.08 -12.80
6/17/2022 600.5 606.35 592.6 598.85 2070 8609650 LUPIN 13.75 -0.65 -3.90
6/20/2022 601 611.3 594.6 607.75 1845 8649600 LUPIN 16.70 1.49 8.90
6/21/2022 611.85 635.8 611.85 630.95 3708 8794100 LUPIN 28.05 3.82 23.20
6/22/2022 630.4 637 609.25 614.55 2806 9018500 LUPIN 27.75 -2.60 -16.40
6/23/2022 615.85 633 614.7 629.35 2173 9008300 LUPIN 18.45 2.41 14.80
6/24/2022 633.05 637.15 621.25 629.75 2594 9457100 LUPIN 15.90 0.06 0.40
6/27/2022 632.75 640.7 628 629.65 3999 9373800 LUPIN 12.70 -0.02 -0.10
6/28/2022 627.8 636 621.15 634 3956 9409500 LUPIN 14.85 0.69 4.35
6/29/2022 633.45 633.45 618.7 620.3 3687 9093300 LUPIN 15.30 -2.16 -13.70
6/30/2022 615.6 618.8 606.35 611.2 2692 9259900 LUPIN 13.95 -1.47 -9.10
7/1/2022 612.55 629.85 606.25 627.45 2567 7837850 LUPIN 23.60 2.66 16.25
7/4/2022 630.7 633.45 620.75 626.55 1387 7898200 LUPIN 12.70 -0.14 -0.90
7/5/2022 630.15 637.45 623.65 625.5 2078 8114950 LUPIN 13.80 -0.17 -1.05
7/6/2022 627.75 632.25 619 628.15 1450 8308750 LUPIN 13.25 0.42 2.65
7/7/2022 638.8 649 619 629.95 4656 8115800 LUPIN 30.00 0.29 1.80
7/8/2022 634.45 638.15 627.05 631.9 2189 8080100 LUPIN 11.10 0.31 1.95
7/11/2022 630.6 641.9 629 638.8 1844 7990000 LUPIN 12.90 1.09 6.90
7/12/2022 642.25 642.25 628.05 630.25 1635 7812350 LUPIN 14.20 -1.34 -8.55
7/13/2022 632.5 647.3 629.85 643.85 2633 7689950 LUPIN 17.45 2.16 13.60
7/14/2022 649.15 653.9 637.3 643.6 2673 7431550 LUPIN 16.60 -0.04 -0.25
7/15/2022 645 646.5 636.5 641.8 1394 7337200 LUPIN 10.00 -0.28 -1.80
7/18/2022 644.75 648.95 639.3 646.3 1689 7128950 LUPIN 9.65 0.70 4.50
7/19/2022 641.25 650.5 639 644.65 1530 7212250 LUPIN 11.50 -0.26 -1.65
7/20/2022 645.45 662.2 644.2 658.1 2240 7167200 LUPIN 18.00 2.09 13.45
7/21/2022 660.55 664.5 647.65 651.1 2549 7470650 LUPIN 16.85 -1.06 -7.00
7/22/2022 652.75 653 635.1 638.3 2631 8232250 LUPIN 17.90 -1.97 -12.80
7/25/2022 636.75 641.9 624.75 631 3426 8611350 LUPIN 17.15 -1.14 -7.30
7/26/2022 636.85 636.85 624.05 626.8 3582 8574800 LUPIN 12.80 -0.67 -4.20
7/27/2022 627.65 643.85 622.5 642.75 3144 7992550 LUPIN 21.35 2.54 15.95
7/28/2022 644 646 636.9 640.3 2081 8058850 LUPIN 9.10 -0.38 -2.45
7/29/2022 643.4 652 631.55 647.4 4301 8262850 LUPIN 20.45 1.11 7.10
5/27/2022 920.65 959.3 920.65 953.7 5395 13707400 M&M 38.65 2.94 27.20
5/30/2022 976 1012 957.45 998.4 19274 14184800 M&M 58.30 4.69 44.70
5/31/2022 996.6 1042.7 993.95 1034.6 18257 14405300 M&M 48.75 3.63 36.20
6/1/2022 1034.95 1056.35 1018.3 1047.1 14555 15203300 M&M 38.10 1.21 12.50
6/2/2022 1042.75 1057.65 1035.5 1045.5 6641 15495900 M&M 22.15 -0.15 -1.60
6/3/2022 1053.1 1056.95 1030.2 1033 7196 15561700 M&M 26.75 -1.20 -12.50
6/6/2022 1030.9 1050.7 1021.3 1037.2 5587 15416800 M&M 29.45 0.41 4.20
6/7/2022 1031.05 1045.4 1020.4 1043.35 5162 15370600 M&M 25.05 0.59 6.15
6/8/2022 1055.8 1056.75 1035.6 1045.3 7405 15213800 M&M 21.20 0.19 1.95
6/9/2022 1035.2 1049.35 1034.8 1045.85 3641 15000300 M&M 14.55 0.05 0.55
6/10/2022 1033.95 1044.5 1030.3 1040.2 4267 15012200 M&M 15.55 -0.54 -5.65
6/13/2022 1020.4 1029.95 1001.6 1007.05 8327 14369600 M&M 38.65 -3.19 -33.15
6/14/2022 1003.45 1024.35 1003.5 1018.15 6208 13963600 M&M 20.90 1.10 11.10
6/15/2022 1026.55 1038.6 1023.8 1025.95 6020 13853000 M&M 20.45 0.77 7.80
6/16/2022 1036 1036 1000.1 1005.7 5365 13741700 M&M 35.90 -1.97 -20.25
6/17/2022 1002.5 1010 985.85 994.55 8364 12952100 M&M 24.15 -1.11 -11.15
6/20/2022 1003.95 1008.75 976 983.1 5605 13081600 M&M 32.75 -1.15 -11.45
6/21/2022 984 1007.3 980.6 999.55 5699 13836200 M&M 26.70 1.67 16.45
6/22/2022 1000.6 1003.45 971.9 983.15 5360 14098000 M&M 31.55 -1.64 -16.40
6/23/2022 986.65 1030.3 985 1027.3 9921 15288000 M&M 47.15 4.49 44.15
6/24/2022 1027.95 1070 1028 1067.4 13229 16097200 M&M 42.70 3.90 40.10
6/27/2022 1085.1 1089 1066.5 1074.35 15183 17630900 M&M 22.55 0.65 6.95
6/28/2022 1073.6 1110.95 1070.4 1105.35 20958 18713100 M&M 40.60 2.89 31.00
6/29/2022 1098.3 1107.3 1084.8 1103.65 9781 19230400 M&M 22.55 -0.15 -1.70
6/30/2022 1085 1111 1085 1090.95 8056 18757900 M&M 26.00 -1.15 -12.70
7/1/2022 1074.8 1096.9 1053.1 1094.3 6978 14093800 M&M 43.85 0.31 3.35
7/4/2022 1093 1093.05 1070.4 1081.5 5224 14252700 M&M 23.90 -1.17 -12.80
7/5/2022 1082 1089.7 1064.2 1067.95 5631 13771100 M&M 25.50 -1.25 -13.55
7/6/2022 1069 1098.4 1069 1091.75 8036 13703900 M&M 30.45 2.23 23.80
7/7/2022 1104.8 1124.5 1099 1118.2 7377 14376600 M&M 32.75 2.42 26.45
7/8/2022 1161.65 1185.55 1112.5 1119.5 19406 15176700 M&M 73.10 0.12 1.30
7/11/2022 1118.4 1152 1108.9 1149.15 8615 15600900 M&M 43.15 2.65 29.65
7/12/2022 1150 1150 1127.8 1130.65 4855 15512700 M&M 22.25 -1.61 -18.50
7/13/2022 1136.25 1140 1124.7 1129.3 3617 15358700 M&M 15.35 -0.12 -1.35
7/14/2022 1131.95 1147.5 1130 1136.95 4952 15591800 M&M 18.20 0.68 7.65
7/15/2022 1141.85 1167.2 1138.1 1165.25 8957 16791600 M&M 30.25 2.49 28.30
7/18/2022 1172.8 1173 1159 1161.3 5164 16720200 M&M 14.05 -0.34 -3.95
7/19/2022 1159.75 1179.3 1155.2 1177.7 8281 17684800 M&M 24.15 1.41 16.40
7/20/2022 1186.2 1186.85 1162.3 1165.4 6627 17025400 M&M 24.60 -1.04 -12.30
7/21/2022 1164.95 1175.4 1164 1173 3076 16982000 M&M 11.45 0.65 7.60
7/22/2022 1173.75 1183 1170.7 1179.6 4789 17193400 M&M 12.30 0.56 6.60
7/25/2022 1185.2 1185.25 1133.1 1136.5 11429 16140600 M&M 52.15 -3.65 -43.10
7/26/2022 1137.05 1145.6 1125.4 1136 8498 15700300 M&M 20.25 -0.04 -0.50
7/27/2022 1141.75 1144.65 1127 1136.85 6183 15470000 M&M 17.65 0.07 0.85
7/28/2022 1145.25 1150.95 1133.2 1147.55 6994 14191800 M&M 17.80 0.94 10.70
7/29/2022 1163.35 1189.5 1157.8 1169.75 5819 11349800 M&M 41.95 1.93 22.20
5/27/2022 166.55 173.75 166.05 171.55 2056 21520000 M&MFIN 8.00 -1.44 -2.50
5/30/2022 173 179.5 172.9 179 2110 21452000 M&MFIN 7.95 4.34 7.45
5/31/2022 178.65 180.2 177 179 1915 22600000 M&MFIN 3.20 0.00 0.00
6/1/2022 179 182 178.5 181.3 955 22244000 M&MFIN 3.50 1.28 2.30
6/2/2022 181 186.65 181 185.9 1745 21980000 M&MFIN 5.65 2.54 4.60
6/3/2022 186.7 190.3 186 187.3 3017 20924000 M&MFIN 4.40 0.75 1.40
6/6/2022 187.7 188.4 182.65 187.1 1602 20328000 M&MFIN 5.75 -0.11 -0.20
6/7/2022 187.65 189.85 182.35 184.1 1947 21148000 M&MFIN 7.50 -1.60 -3.00
6/8/2022 184.55 190.95 182.95 186.35 2963 21632000 M&MFIN 8.00 1.22 2.25
6/9/2022 186.2 187.45 183.85 187.15 1130 22208000 M&MFIN 3.60 0.43 0.80
6/10/2022 186 186.35 182.8 184.75 1583 23840000 M&MFIN 4.35 -1.28 -2.40
6/13/2022 181.1 181.1 169 172.2 2950 24596000 M&MFIN 15.75 -6.79 -12.55
6/14/2022 170.7 176.5 170.7 172.2 1407 25004000 M&MFIN 5.80 0.00 0.00
6/15/2022 174 178.3 172.15 177.3 1465 25484000 M&MFIN 6.15 2.96 5.10
6/16/2022 178.05 181.45 171.2 171.75 1677 25440000 M&MFIN 10.25 -3.13 -5.55
6/17/2022 171.15 174.25 169.15 171.45 1790 26000000 M&MFIN 5.10 -0.17 -0.30
6/20/2022 172.35 173.3 163.65 164.9 2759 26528000 M&MFIN 9.65 -3.82 -6.55
6/21/2022 166.4 174.2 165.75 172.4 1796 25336000 M&MFIN 9.30 4.55 7.50
6/22/2022 165.1 171.5 165.1 169.45 1425 25680000 M&MFIN 7.30 -1.71 -2.95
6/23/2022 170.4 174.5 170.05 173.5 1158 25116000 M&MFIN 5.05 2.39 4.05
6/24/2022 175.6 179.55 174.85 177.55 1733 24304000 M&MFIN 6.05 2.33 4.05
6/27/2022 180.05 185.3 178.05 178.5 4937 26228000 M&MFIN 7.75 0.54 0.95
6/28/2022 176.45 181.35 176.4 180.95 2234 24080000 M&MFIN 4.95 1.37 2.45
6/29/2022 179 181.15 177.75 178.85 2645 24700000 M&MFIN 3.40 -1.16 -2.10
6/30/2022 179 179.2 175 175.5 2274 24196000 M&MFIN 4.20 -1.87 -3.35
7/1/2022 171.25 176.4 167.95 175.8 1486 22128000 M&MFIN 8.45 0.17 0.30
7/4/2022 173.45 179.8 173.1 176.25 2017 22488000 M&MFIN 6.70 0.26 0.45
7/5/2022 179.4 181.4 176.25 179.3 2254 22840000 M&MFIN 5.15 1.73 3.05
7/6/2022 180.4 187.85 179.15 186.75 2765 24804000 M&MFIN 8.70 4.16 7.45
7/7/2022 187.1 187.65 183.55 185.9 2041 25384000 M&MFIN 4.10 -0.46 -0.85
7/8/2022 187.55 194.85 184.75 193.75 4682 26936000 M&MFIN 10.10 4.22 7.85
7/11/2022 194.9 201.25 192.65 196.95 5222 26648000 M&MFIN 8.60 1.65 3.20
7/12/2022 196.9 203.5 196 199.65 4042 24544000 M&MFIN 7.50 1.37 2.70
7/13/2022 200.25 201.9 198.5 199.7 1824 24136000 M&MFIN 3.40 0.03 0.05
7/14/2022 198.8 200.15 191.7 193.45 2745 23600000 M&MFIN 8.45 -3.13 -6.25
7/15/2022 194 197.9 192.75 195.95 1525 24512000 M&MFIN 5.15 1.29 2.50
7/18/2022 196.6 201.85 196.15 201.15 2608 24984000 M&MFIN 5.90 2.65 5.20
7/19/2022 200.9 206.3 199.4 204.65 3096 25620000 M&MFIN 6.90 1.74 3.50
7/20/2022 205.95 207.7 203.1 204.45 2120 24884000 M&MFIN 4.60 -0.10 -0.20
7/21/2022 204.9 209.7 204.45 209.25 2156 25332000 M&MFIN 5.25 2.35 4.80
7/22/2022 209 213 208.35 210.9 2439 24092000 M&MFIN 4.65 0.79 1.65
7/25/2022 212.65 212.65 207.55 208.8 1758 24764000 M&MFIN 5.10 -1.00 -2.10
7/26/2022 208.35 212.6 206.4 207.2 4492 22092000 M&MFIN 6.20 -0.77 -1.60
7/27/2022 208.15 208.15 196.75 199 4212 23940000 M&MFIN 11.40 -3.96 -8.20
7/28/2022 200.7 207.55 192.25 197.1 3738 26420000 M&MFIN 15.30 -0.95 -1.90
7/29/2022 197.6 197.6 186.95 187.5 7805 27096000 M&MFIN 10.65 -4.87 -9.60
5/27/2022 91.9 91.9 89.65 91.1 2447 27660000 MANAPPURA 2.25 -0.16 -0.15
5/30/2022 92.2 95 91.6 94.65 2915 28278000 MANAPPURA 3.90 3.90 3.55
5/31/2022 94.6 97 94.25 95.95 2342 27429000 MANAPPURA 2.75 1.37 1.30
6/1/2022 95.3 96.85 93.1 93.85 2190 27180000 MANAPPURA 3.75 -2.19 -2.10
6/2/2022 93.55 96.3 93.45 96 1326 27150000 MANAPPURA 2.85 2.29 2.15
6/3/2022 96.8 97 94.25 94.75 1820 26739000 MANAPPURA 2.75 -1.30 -1.25
6/6/2022 95.2 95.5 91.6 95.1 2045 26814000 MANAPPURA 3.90 0.37 0.35
6/7/2022 94 95.1 92.1 94.75 1280 26769000 MANAPPURA 3.00 -0.37 -0.35
6/8/2022 94.6 96.5 93.8 95.2 1321 26658000 MANAPPURA 2.70 0.47 0.45
6/9/2022 94.9 95.6 94.15 95.2 886 26736000 MANAPPURA 1.45 0.00 0.00
6/10/2022 94.6 94.7 92.2 92.7 1864 26919000 MANAPPURA 3.00 -2.63 -2.50
6/13/2022 90.7 90.7 87.95 88.6 1802 26982000 MANAPPURA 4.75 -4.42 -4.10
6/14/2022 88.35 90.85 87.5 87.95 1641 27684000 MANAPPURA 3.35 -0.73 -0.65
6/15/2022 88.15 89.75 87.6 88.75 1108 27663000 MANAPPURA 2.15 0.91 0.80
6/16/2022 89.9 90.25 86.2 86.6 2170 26595000 MANAPPURA 4.05 -2.42 -2.15
6/17/2022 85.35 87.6 84.95 86.65 1766 26034000 MANAPPURA 2.65 0.06 0.05
6/20/2022 87.1 87.2 81.35 82.75 2656 26529000 MANAPPURA 5.85 -4.50 -3.90
6/21/2022 83.75 87.7 83.5 87.5 2108 26544000 MANAPPURA 4.95 5.74 4.75
6/22/2022 86.6 87.15 84.75 85.55 1393 27051000 MANAPPURA 2.75 -2.23 -1.95
6/23/2022 85.5 87.2 83.6 84.35 1531 27603000 MANAPPURA 3.60 -1.40 -1.20
6/24/2022 83.1 88.25 83.1 87.65 2046 27705000 MANAPPURA 5.15 3.91 3.30
6/27/2022 88.75 89.4 87.4 88.95 3104 27609000 MANAPPURA 2.00 1.48 1.30
6/28/2022 88 89.25 87.05 87.45 3698 28101000 MANAPPURA 2.20 -1.69 -1.50
6/29/2022 86.9 87.3 85 86 3105 29397000 MANAPPURA 2.45 -1.66 -1.45
6/30/2022 86 86 84.3 85.25 3171 30549000 MANAPPURA 1.70 -0.87 -0.75
7/1/2022 84.4 90 83.75 88.6 2800 32034000 MANAPPURA 6.25 3.93 3.35
7/4/2022 88.95 92.8 88.95 91.4 3076 32916000 MANAPPURA 4.20 3.16 2.80
7/5/2022 91.65 91.95 89.45 89.9 1418 32496000 MANAPPURA 2.50 -1.64 -1.50
7/6/2022 90.2 91.25 88.45 90.95 993 32190000 MANAPPURA 2.80 1.17 1.05
7/7/2022 91.65 91.8 89.25 90.15 998 32364000 MANAPPURA 2.55 -0.88 -0.80
7/8/2022 90.8 92.3 89.4 90.7 1034 32220000 MANAPPURA 2.90 0.61 0.55
7/11/2022 90.1 92.3 89.75 91.9 968 32016000 MANAPPURA 2.55 1.32 1.20
7/12/2022 90.75 91.6 89.7 90.05 913 32898000 MANAPPURA 2.20 -2.01 -1.85
7/13/2022 90.7 92.6 90.35 91.2 1406 32712000 MANAPPURA 2.55 1.28 1.15
7/14/2022 91.3 91.55 87.2 88.2 1650 33318000 MANAPPURA 4.35 -3.29 -3.00
7/15/2022 88.35 89.35 87.5 89.15 753 33204000 MANAPPURA 1.85 1.08 0.95
7/18/2022 89.5 93.8 89.5 93.6 1808 31716000 MANAPPURA 4.65 4.99 4.45
7/19/2022 93.65 95.2 92.6 94.75 1345 31950000 MANAPPURA 2.60 1.23 1.15
7/20/2022 95.85 95.85 92.85 93.2 1153 32358000 MANAPPURA 3.00 -1.64 -1.55
7/21/2022 93.55 95.65 93.1 95.4 1233 31914000 MANAPPURA 2.55 2.36 2.20
7/22/2022 95.65 95.65 93.4 94.4 1041 31614000 MANAPPURA 2.25 -1.05 -1.00
7/25/2022 94.5 94.85 93 94.15 1350 30624000 MANAPPURA 1.85 -0.26 -0.25
7/26/2022 93.6 94.3 91.1 91.35 2121 30216000 MANAPPURA 3.20 -2.97 -2.80
7/27/2022 89.95 94.45 89.95 94.3 1770 29382000 MANAPPURA 4.50 3.23 2.95
7/28/2022 94.75 97.75 94.15 97.55 1895 30414000 MANAPPURA 3.60 3.45 3.25
7/29/2022 97.9 99.9 96.25 98.2 2265 29766000 MANAPPURA 3.65 0.67 0.65
5/27/2022 532.15 533.95 521.5 527.35 1708 9926000 MARICO 12.45 -0.60 -3.20
5/30/2022 526.25 537.3 526.25 535.2 1655 10111000 MARICO 11.05 1.49 7.85
5/31/2022 530.15 549.95 527.2 532.05 5184 10365600 MARICO 22.75 -0.59 -3.15
6/1/2022 525.2 538.15 519.1 522.05 2423 10448600 MARICO 19.05 -1.88 -10.00
6/2/2022 525.35 525.35 514.35 519.3 1606 10471600 MARICO 11.00 -0.53 -2.75
6/3/2022 522.15 522.15 514.45 515.65 1168 10418000 MARICO 7.70 -0.70 -3.65
6/6/2022 515.15 518.45 508.6 514.95 839 10549600 MARICO 9.85 -0.14 -0.70
6/7/2022 510.1 510.55 494.5 499.4 1938 10748200 MARICO 20.45 -3.02 -15.55
6/8/2022 499.1 499.45 488.1 493.4 2071 10832200 MARICO 11.35 -1.20 -6.00
6/9/2022 491.8 498.2 485 497.25 1834 10826800 MARICO 13.20 0.78 3.85
6/10/2022 491.5 497.8 488.55 494.4 2524 10673400 MARICO 9.25 -0.57 -2.85
6/13/2022 491.5 503.4 486.75 500.7 2624 10303800 MARICO 16.65 1.27 6.30
6/14/2022 498.9 503.45 495.55 500 1987 10351800 MARICO 7.90 -0.14 -0.70
6/15/2022 500 500 491.95 494.4 1206 10427600 MARICO 8.05 -1.12 -5.60
6/16/2022 493.65 496 480 485.1 1722 10585200 MARICO 16.00 -1.88 -9.30
6/17/2022 480.05 482.9 473.1 474.95 2129 10488600 MARICO 12.00 -2.09 -10.15
6/20/2022 474 486.95 474 485.3 1693 10519800 MARICO 12.95 2.18 10.35
6/21/2022 487.8 495 479.1 484.95 2935 10820600 MARICO 15.90 -0.07 -0.35
6/22/2022 485.15 485.15 473.3 480.55 2528 11006400 MARICO 11.85 -0.91 -4.40
6/23/2022 480.05 483.5 476 478.05 3397 11135000 MARICO 7.50 -0.52 -2.50
6/24/2022 480.75 488.45 479 483.5 1831 11240800 MARICO 10.40 1.14 5.45
6/27/2022 489 489.8 483 484.5 4855 11553400 MARICO 6.80 0.21 1.00
6/28/2022 479.8 490.1 477.2 488.1 5179 11032600 MARICO 12.90 0.74 3.60
6/29/2022 489.9 489.9 474.55 476.5 4313 11192400 MARICO 15.35 -2.38 -11.60
6/30/2022 478.3 482.55 470.45 477.95 1626 11206200 MARICO 12.10 0.30 1.45
7/1/2022 478.2 494.55 478.05 492.8 2125 11497200 MARICO 16.60 3.11 14.85
7/4/2022 494.95 503.4 494 499.9 2163 11704800 MARICO 10.60 1.44 7.10
7/5/2022 502.25 502.25 492.55 493.4 1906 12079200 MARICO 9.70 -1.30 -6.50
7/6/2022 480.65 502 480 499.85 5022 12018000 MARICO 22.00 1.31 6.45
7/7/2022 501.05 508.4 499.15 500.5 2751 12180000 MARICO 9.25 0.13 0.65
 7/8/2022 500.1 505.7 498.4 504.8 963 12140400 MARICO 7.30 0.86 4.30
7/11/2022 502.9 508.9 500.1 507.85 994 11924400 MARICO 8.80 0.60 3.05
7/12/2022 506.45 506.45 500.5 501.75 943 11872800 MARICO 7.35 -1.20 -6.10
7/13/2022 502.7 505.1 498.6 504.3 1426 12018000 MARICO 6.50 0.51 2.55
7/14/2022 503.1 513.65 502.4 507.65 2689 11809200 MARICO 11.25 0.66 3.35
7/15/2022 511.95 514.4 504.1 508.5 1733 12093600 MARICO 10.30 0.17 0.85
7/18/2022 511.9 512.2 505.8 509.3 2156 11874000 MARICO 6.40 0.16 0.80
7/19/2022 507.4 511 504.8 509.4 1409 11746800 MARICO 6.20 0.02 0.10
7/20/2022 510.45 517.05 507 513.2 2649 11436000 MARICO 10.05 0.75 3.80
7/21/2022 513.35 527.35 512.5 525.5 2999 11029200 MARICO 14.85 2.40 12.30
7/22/2022 528.75 532.3 525.7 530.95 1789 10849200 MARICO 6.80 1.04 5.45
7/25/2022 528.1 530.8 522.1 523.65 3325 11125200 MARICO 8.85 -1.37 -7.30
7/26/2022 521.7 523.5 507.5 509.35 3862 11157600 MARICO 16.15 -2.73 -14.30
7/27/2022 507.15 517.4 505.9 516.35 2359 10861200 MARICO 11.50 1.37 7.00
7/28/2022 513.75 519.6 509.85 515.5 1717 10926000 MARICO 9.75 -0.16 -0.85
7/29/2022 517.45 523.5 514.55 521.95 1274 9630000 MARICO 8.95 1.25 6.45
5/27/2022 7890.15 7985 7860 7949.85 9104 3428300 MARUTI 195.85 2.06 160.70
5/30/2022 7984 8073.45 7975 8018.95 8295 3444500 MARUTI 123.60 0.87 69.10
5/31/2022 8016.2 8120.5 7921.9 7999.7 19979 3325500 MARUTI 198.60 -0.24 -19.25
6/1/2022 8020 8086.35 7904.4 7965.95 10659 3374400 MARUTI 182.00 -0.42 -33.75
6/2/2022 8000 8000 7875.2 7953.3 6459 3417300 MARUTI 124.85 -0.16 -12.65
6/3/2022 7968.6 8022 7712 7739.4 10766 3309700 MARUTI 310.05 -2.69 -213.90
6/6/2022 7719.65 7810 7626.5 7747.85 9204 3317800 MARUTI 183.50 0.11 8.45
6/7/2022 7645 7846.25 7591.1 7835.5 12007 3244600 MARUTI 255.20 1.13 87.65
6/8/2022 7860.4 7956.45 7754.9 7912.4 9666 3156000 MARUTI 201.60 0.98 76.90
6/9/2022 7875.7 8022 7862.1 7941.9 9413 3163000 MARUTI 159.90 0.37 29.50
6/10/2022 7861.05 8016.85 7848.8 7967.25 7061 3230000 MARUTI 168.05 0.32 25.35
6/13/2022 7880.7 7985.25 7825.8 7915.9 10720 3323100 MARUTI 159.50 -0.64 -51.35
6/14/2022 7863.05 7924.4 7771.1 7837.1 8870 3387100 MARUTI 153.35 -1.00 -78.80
6/15/2022 7849.6 7954 7841.2 7871.4 7008 3412700 MARUTI 116.90 0.44 34.30
6/16/2022 7942.65 8047.95 7819.1 7849.2 17285 3455600 MARUTI 228.90 -0.28 -22.20
6/17/2022 7832.15 7869.4 7661.5 7706.15 16667 3419400 MARUTI 207.90 -1.82 -143.05
6/20/2022 7715.5 7795.6 7644.4 7682.4 12822 3499800 MARUTI 151.20 -0.31 -23.75
6/21/2022 7725.2 7863.15 7649 7805.3 12373 3705700 MARUTI 214.15 1.60 122.90
6/22/2022 7759.95 7891.9 7735.5 7791.5 10253 3794000 MARUTI 156.45 -0.18 -13.80
6/23/2022 7830.5 8314 7829.6 8278.1 29019 4277000 MARUTI 522.50 6.25 486.60
6/24/2022 8303.95 8387.6 8237.3 8358.4 16620 4091000 MARUTI 150.30 0.97 80.30
6/27/2022 8542.5 8542.55 8386.1 8447.45 18973 4085000 MARUTI 184.15 1.07 89.05
6/28/2022 8401.4 8532.95 8383.1 8499.05 19673 4159300 MARUTI 149.90 0.61 51.60
6/29/2022 8401 8524.35 8376.3 8507.1 13037 4106100 MARUTI 148.05 0.09 8.05
6/30/2022 8500.2 8610 8421.1 8441.2 10686 4085300 MARUTI 188.95 -0.77 -65.90
7/1/2022 8441.05 8467.65 8330.1 8432.5 12113 3905100 MARUTI 137.55 -0.10 -8.70
7/4/2022 8413.85 8499.5 8356.3 8478.5 9532 3984600 MARUTI 143.20 0.55 46.00
7/5/2022 8482 8529.95 8356.8 8368.45 7781 3967700 MARUTI 173.20 -1.30 -110.05
7/6/2022 8400.45 8650 8400.2 8634.05 15190 4028700 MARUTI 281.55 3.17 265.60
 7/7/2022 8694.45 8709.9 8590 8629.3 6392 4037500 MARUTI 119.90 -0.06 -4.75
7/8/2022 8661.05 8670.95 8475 8510.5 10454 4075700 MARUTI 195.95 -1.38 -118.80
7/11/2022 8504.85 8558 8451.1 8538.9 7965 4217900 MARUTI 106.95 0.33 28.40
7/12/2022 8500.95 8508.7 8407.2 8448 6453 4233100 MARUTI 131.75 -1.06 -90.90
7/13/2022 8478.95 8521 8410.2 8463.75 6425 4274200 MARUTI 110.80 0.19 15.75
7/14/2022 8461.6 8594.1 8458.5 8573.8 9421 4291800 MARUTI 135.65 1.30 110.05
7/15/2022 8609.95 8802.45 8587 8785.95 12727 4356600 MARUTI 228.65 2.47 212.15
7/18/2022 8831.45 8843.75 8709.3 8726.45 7415 4251000 MARUTI 134.45 -0.68 -59.50
7/19/2022 8744.85 8809.25 8681.3 8749.55 7061 4247800 MARUTI 128.00 0.26 23.10
7/20/2022 8797.85 8874.5 8730.1 8755.7 7334 4207300 MARUTI 144.40 0.07 6.15
7/21/2022 8786.5 8840 8740 8795.05 9394 4233200 MARUTI 100.00 0.45 39.35
7/22/2022 8848.5 8884.95 8804.4 8846.5 7602 4270900 MARUTI 89.90 0.58 51.45
7/25/2022 8855.45 8869.6 8481.1 8615.95 19834 4289600 MARUTI 388.55 -2.61 -230.55
7/26/2022 8603 8617.05 8485 8534.35 16704 4309400 MARUTI 132.05 -0.95 -81.60
7/27/2022 8522.9 8718.25 8479.1 8680.4 23178 4411900 MARUTI 239.15 1.71 146.05
7/28/2022 8743.95 8769.7 8632.5 8718.2 13024 4032300 MARUTI 137.25 0.44 37.80
7/29/2022 8766.6 8931.8 8717.4 8772.15 13845 3984400 MARUTI 214.40 0.62 53.95
5/27/2022 770.25 787.6 766.45 778.1 4157 13743125 MCDOWELL- 29.85 2.69 20.35
5/30/2022 797 831.45 780.85 825.4 9222 14094375 MCDOWELL- 53.35 6.08 47.30
5/31/2022 820 826.35 809.05 812.2 3886 14058750 MCDOWELL- 17.30 -1.60 -13.20
6/1/2022 813.5 821.95 793.4 803.75 2591 14033750 MCDOWELL- 28.55 -1.04 -8.45
6/2/2022 808 831.15 803.1 826.95 6400 14155625 MCDOWELL- 28.05 2.89 23.20
6/3/2022 829.55 831.7 808.35 810.4 3857 14278750 MCDOWELL- 23.35 -2.00 -16.55
6/6/2022 807.7 808.7 795.05 803.75 2070 14213125 MCDOWELL- 15.35 -0.82 -6.65
6/7/2022 796.05 800.45 784.25 791.95 2514 14286875 MCDOWELL- 19.50 -1.47 -11.80
6/8/2022 795.9 795.95 771.7 774.7 2666 14370625 MCDOWELL- 24.25 -2.18 -17.25
6/9/2022 780.15 794.8 774.6 788.9 4431 14295000 MCDOWELL- 20.20 1.83 14.20
6/10/2022 781.85 791.5 775.4 788.95 2358 14292500 MCDOWELL- 16.10 0.01 0.05
6/13/2022 776.4 784.45 767 780.2 3327 14245000 MCDOWELL- 21.95 -1.11 -8.75
6/14/2022 782.95 787.6 766 770.35 2541 14475625 MCDOWELL- 21.60 -1.26 -9.85
6/15/2022 768.65 778.95 763.2 769.65 2094 14499375 MCDOWELL- 15.75 -0.09 -0.70
6/16/2022 777.55 778.4 741.35 748.4 3654 14833125 MCDOWELL- 37.05 -2.76 -21.25
6/17/2022 744.95 747.4 714.2 732.7 6467 15482500 MCDOWELL- 34.20 -2.10 -15.70
6/20/2022 734.25 752.75 728.9 738.2 3282 15340000 MCDOWELL- 23.85 0.75 5.50
6/21/2022 743.05 758.3 740.75 753.85 2699 15223125 MCDOWELL- 20.10 2.12 15.65
6/22/2022 748.85 754.65 736 747.8 3358 15061250 MCDOWELL- 18.65 -0.80 -6.05
6/23/2022 745.5 758.85 743.25 754.15 1770 15067500 MCDOWELL- 15.60 0.85 6.35
6/24/2022 761.45 766.8 752.65 763.4 3971 15233125 MCDOWELL- 14.15 1.23 9.25
6/27/2022 767.6 774.3 759.45 769.85 7297 15163750 MCDOWELL- 14.85 0.84 6.45
6/28/2022 760.95 773.5 751.95 771.5 8084 14640625 MCDOWELL- 21.55 0.21 1.65
6/29/2022 760.05 769 742.55 746.5 8558 14788125 MCDOWELL- 28.95 -3.24 -25.00
6/30/2022 747 764.15 743.8 759.8 3989 14597500 MCDOWELL- 20.35 1.78 13.30
7/1/2022 759.6 791.7 755.8 789.25 5848 14343125 MCDOWELL- 35.90 3.88 29.45
7/4/2022 787.1 801.25 787.1 799.35 2583 14339375 MCDOWELL- 14.15 1.28 10.10
7/5/2022 801.95 805.75 791 793.65 2525 14418125 MCDOWELL- 14.75 -0.71 -5.70
 7/6/2022 791.05 812.05 791.05 809.8 3406 14400625 MCDOWELL- 21.00 2.03 16.15
7/7/2022 814.85 817.45 806.85 815.75 2062 14274375 MCDOWELL- 10.60 0.73 5.95
7/8/2022 819.8 819.8 807.25 816.4 1549 14311875 MCDOWELL- 12.55 0.08 0.65
7/11/2022 813.65 825.05 810.7 818.65 1911 14157500 MCDOWELL- 14.35 0.28 2.25
7/12/2022 815.85 818.5 809.5 811.65 1267 14090000 MCDOWELL- 9.15 -0.86 -7.00
7/13/2022 813.1 818.5 807.65 810.25 1516 14266250 MCDOWELL- 10.85 -0.17 -1.40
7/14/2022 813.5 833.45 813.5 825.75 4603 14180625 MCDOWELL- 23.20 1.91 15.50
7/15/2022 830.65 833.95 821.15 826.45 1889 14151875 MCDOWELL- 12.80 0.08 0.70
7/18/2022 827 836.25 825.5 832.25 2136 14071875 MCDOWELL- 10.75 0.70 5.80
7/19/2022 830.8 835.05 818.6 822.95 2441 14171875 MCDOWELL- 16.45 -1.12 -9.30
7/20/2022 827.95 829 814.65 819.1 2800 14347500 MCDOWELL- 14.35 -0.47 -3.85
7/21/2022 837.35 851.6 815.95 845.5 6184 14567500 MCDOWELL- 35.65 3.22 26.40
7/22/2022 847.15 850.15 834.4 843.4 3702 14396250 MCDOWELL- 15.75 -0.25 -2.10
7/25/2022 844.4 868.5 838.9 865.25 10733 14461875 MCDOWELL- 29.60 2.59 21.85
7/26/2022 865 868.35 848 852.2 7068 14171250 MCDOWELL- 20.35 -1.51 -13.05
7/27/2022 835.2 837.1 786.8 795.3 10112 15333750 MCDOWELL- 65.40 -6.68 -56.90
7/28/2022 795.95 799.6 777.2 780.45 5064 15763125 MCDOWELL- 22.40 -1.87 -14.85
7/29/2022 787.95 794.55 778.6 783.85 3851 15410000 MCDOWELL- 15.95 0.44 3.40
5/27/2022 1282.8 1282.8 1253.5 1267.65 616 2889950 MCX 29.30 0.56 7.05
5/30/2022 1279 1304 1276.6 1300.65 1141 2867400 MCX 36.35 2.60 33.00
5/31/2022 1298.1 1395 1298.1 1376 3568 3062900 MCX 96.95 5.79 75.35
6/1/2022 1374.3 1379 1330.3 1343.2 3251 3102350 MCX 48.75 -2.38 -32.80
6/2/2022 1334.25 1350.95 1325 1341.5 538 3093250 MCX 26.00 -0.13 -1.70
6/3/2022 1347.7 1377.5 1343 1351.8 791 3102250 MCX 36.00 0.77 10.30
6/6/2022 1344.45 1347.7 1320.9 1339.55 569 3098950 MCX 30.90 -0.91 -12.25
6/7/2022 1333 1335.7 1302 1311.15 404 3100800 MCX 37.55 -2.12 -28.40
6/8/2022 1310 1338.95 1305.7 1319.9 503 3117600 MCX 33.25 0.67 8.75
6/9/2022 1310.7 1345.95 1305.1 1321.4 657 3124600 MCX 40.90 0.11 1.50
6/10/2022 1310 1318.8 1280.6 1297.65 708 3126000 MCX 40.80 -1.80 -23.75
6/13/2022 1277 1281.95 1240 1247.7 535 3132900 MCX 57.70 -3.85 -49.95
6/14/2022 1251.95 1286 1248 1264.05 600 3107900 MCX 38.30 1.31 16.35
6/15/2022 1268.5 1286.85 1266.1 1281.1 491 3075250 MCX 22.80 1.35 17.05
6/16/2022 1296.95 1310 1240.2 1244.45 701 3074500 MCX 69.85 -2.86 -36.65
6/17/2022 1231.25 1270.8 1212 1222.5 913 3119850 MCX 58.80 -1.76 -21.95
6/20/2022 1234.9 1234.9 1151.6 1168.45 1116 3145450 MCX 83.35 -4.42 -54.05
6/21/2022 1183.7 1257.5 1170.1 1251.4 2101 3188900 MCX 89.05 7.10 82.95
6/22/2022 1224 1260 1222 1228.6 793 3203100 MCX 38.00 -1.82 -22.80
6/23/2022 1230.25 1264.7 1219 1238.8 832 3232400 MCX 45.70 0.83 10.20
6/24/2022 1253.35 1287.95 1249.3 1278.95 1070 3264400 MCX 49.15 3.24 40.15
6/27/2022 1290 1311 1272.4 1283.75 1664 3289000 MCX 38.60 0.38 4.80
6/28/2022 1282.65 1282.65 1246.7 1276 1456 3241750 MCX 37.10 -0.60 -7.75
6/29/2022 1265 1312.45 1252.1 1274.75 3909 3173900 MCX 60.40 -0.10 -1.25
6/30/2022 1314.1 1333.5 1260.4 1310.6 7145 3493250 MCX 73.10 2.81 35.85
7/1/2022 1301.45 1328.65 1281.3 1290.85 943 3389600 MCX 47.35 -1.51 -19.75
7/4/2022 1289.85 1305.05 1282.2 1290.65 468 3396800 MCX 22.90 -0.02 -0.20
 7/5/2022 1293 1324.85 1293 1308.2 1456 3312800 MCX 34.20 1.36 17.55
7/6/2022 1312.45 1338.9 1294.6 1314.25 1138 3247600 MCX 44.30 0.46 6.05
7/7/2022 1318.55 1333.4 1307.6 1315 633 3214400 MCX 25.85 0.06 0.75
7/8/2022 1322.05 1330 1300.3 1308.95 599 3204400 MCX 29.75 -0.46 -6.05
7/11/2022 1293.9 1321.75 1293.9 1317.35 471 3203600 MCX 27.85 0.64 8.40
7/12/2022 1308.05 1358 1307.9 1339.65 2182 3217200 MCX 50.10 1.69 22.30
7/13/2022 1354.95 1354.95 1324.3 1329.8 771 3207200 MCX 30.65 -0.74 -9.85
7/14/2022 1351 1351 1321 1339.7 721 3187600 MCX 30.00 0.74 9.90
7/15/2022 1346.95 1354.35 1329.1 1349.3 684 3200400 MCX 25.30 0.72 9.60
7/18/2022 1354 1367.65 1346.3 1362.55 735 3239200 MCX 21.35 0.98 13.25
7/19/2022 1363.9 1372.7 1353.4 1369.65 708 3284000 MCX 19.30 0.52 7.10
7/20/2022 1378 1413 1370.2 1409.2 2870 3588800 MCX 43.35 2.89 39.55
7/21/2022 1410 1433.9 1410 1424.85 2270 3487200 MCX 24.70 1.11 15.65
7/22/2022 1427.95 1431.85 1412 1420.65 1053 3486400 MCX 19.85 -0.29 -4.20
7/25/2022 1413 1419 1404 1407.1 1317 3476800 MCX 16.65 -0.95 -13.55
7/26/2022 1404.7 1409.05 1396.2 1398.5 1574 3434400 MCX 12.85 -0.61 -8.60
7/27/2022 1402.15 1406 1395.9 1401.65 3464 3451200 MCX 10.10 0.23 3.15
7/28/2022 1404.85 1404.85 1381.8 1387.8 5257 3697600 MCX 23.05 -0.99 -13.85
7/29/2022 1380.4 1410.85 1377 1392.55 1534 2774800 MCX 33.85 0.34 4.75
5/27/2022 1611.1 1708 1587.7 1663.2 3472 603600 METROPOLIS 120.35 2.73 44.20
5/30/2022 1695 1715 1668.2 1695.15 1793 577000 METROPOLIS 51.80 1.92 31.95
5/31/2022 1719.95 1719.95 1610.1 1616.35 2229 669500 METROPOLIS 109.90 -4.65 -78.80
6/1/2022 1616.3 1633.85 1585.2 1596.2 1533 702200 METROPOLIS 48.70 -1.25 -20.15
6/2/2022 1597.05 1614.05 1565.1 1579.8 1544 762400 METROPOLIS 48.95 -1.03 -16.40
6/3/2022 1604.85 1678.4 1595.5 1645.55 3184 724700 METROPOLIS 98.60 4.16 65.75
6/6/2022 1654.6 1709 1589 1611.65 4738 823600 METROPOLIS 120.00 -2.06 -33.90
6/7/2022 1626.85 1639.45 1574.3 1600.05 2660 805100 METROPOLIS 65.15 -0.72 -11.60
6/8/2022 1607.55 1610.15 1520.1 1528.85 2884 844300 METROPOLIS 90.05 -4.45 -71.20
6/9/2022 1529.95 1591 1530 1580.7 3371 891500 METROPOLIS 62.15 3.39 51.85
6/10/2022 1574.05 1635 1535.6 1589.85 2536 965600 METROPOLIS 99.40 0.58 9.15
6/13/2022 1568.95 1576.65 1485 1502.1 2321 1000400 METROPOLIS 104.85 -5.52 -87.75
6/14/2022 1508.55 1514 1439 1445.35 3145 1048300 METROPOLIS 75.00 -3.78 -56.75
6/15/2022 1458.4 1478.2 1443 1462.1 1657 1050000 METROPOLIS 35.25 1.16 16.75
6/16/2022 1489.95 1489.95 1408 1418.95 1555 1041600 METROPOLIS 81.95 -2.95 -43.15
6/17/2022 1420 1430.6 1382.4 1406.05 1388 1047800 METROPOLIS 48.20 -0.91 -12.90
6/20/2022 1421.1 1443.75 1393.2 1427.9 2030 1016700 METROPOLIS 50.60 1.55 21.85
6/21/2022 1443.1 1471.1 1416.9 1453.65 1221 1038100 METROPOLIS 54.25 1.80 25.75
6/22/2022 1450.5 1450.5 1393.8 1402.15 1613 1119700 METROPOLIS 59.90 -3.54 -51.50
6/23/2022 1400 1438.9 1395.2 1421.05 1176 1168300 METROPOLIS 43.75 1.35 18.90
6/24/2022 1430.25 1451.95 1428.3 1443.2 883 1187000 METROPOLIS 30.90 1.56 22.15
6/27/2022 1464.6 1467.4 1437.3 1445.65 2585 1230300 METROPOLIS 30.10 0.17 2.45
6/28/2022 1426.35 1449.75 1400 1439.6 2372 1259100 METROPOLIS 49.75 -0.42 -6.05
6/29/2022 1371.95 1450 1372 1419.9 2911 1227100 METROPOLIS 78.05 -1.37 -19.70
6/30/2022 1420.3 1444.6 1388.7 1408.55 2160 1145700 METROPOLIS 55.95 -0.80 -11.35
7/1/2022 1402.1 1445.8 1402.1 1441.3 843 988200 METROPOLIS 43.70 2.33 32.75
 7/4/2022 1449.6 1451.95 1419 1436.55 516 1000500 METROPOLIS 32.95 -0.33 -4.75
7/5/2022 1451.8 1460 1440 1447.4 855 1014600 METROPOLIS 23.45 0.76 10.85
7/6/2022 1449.5 1474.75 1436.5 1466.3 1077 1078200 METROPOLIS 38.30 1.31 18.90
7/7/2022 1483.9 1489 1412 1427.75 1833 1064100 METROPOLIS 77.00 -2.63 -38.55
7/8/2022 1428 1459.45 1428 1448.8 923 1053900 METROPOLIS 31.70 1.47 21.05
7/11/2022 1448 1469 1428 1453.65 1032 1115100 METROPOLIS 41.00 0.33 4.85
7/12/2022 1446.95 1457.5 1425.4 1427.75 1275 1127400 METROPOLIS 32.10 -1.78 -25.90
7/13/2022 1434.95 1446.95 1396.7 1411.55 1458 1079700 METROPOLIS 50.30 -1.13 -16.20
7/14/2022 1416.95 1462.1 1413.8 1444 1568 1039500 METROPOLIS 50.55 2.30 32.45
7/15/2022 1444 1446.7 1411.5 1431.7 566 1025700 METROPOLIS 35.20 -0.85 -12.30
7/18/2022 1431.75 1490 1431.8 1478.65 1234 1052700 METROPOLIS 58.30 3.28 46.95
7/19/2022 1469.45 1519.6 1465.9 1492.4 1681 1009500 METROPOLIS 53.75 0.93 13.75
7/20/2022 1513.85 1515 1482.7 1485.1 801 1005000 METROPOLIS 32.30 -0.49 -7.30
7/21/2022 1486.05 1530 1486.1 1525.25 1412 1021500 METROPOLIS 44.90 2.70 40.15
7/22/2022 1536.95 1574 1510.1 1546.45 1815 1035600 METROPOLIS 63.90 1.39 21.20
7/25/2022 1548.95 1549.95 1512.4 1520.8 1186 1002600 METROPOLIS 37.55 -1.66 -25.65
7/26/2022 1519.95 1574.85 1491.5 1497.1 2171 968700 METROPOLIS 83.40 -1.56 -23.70
7/27/2022 1493.7 1520.1 1468 1515.2 1398 864900 METROPOLIS 52.10 1.21 18.10
7/28/2022 1497.75 1532.8 1464.3 1506.95 1531 846300 METROPOLIS 68.55 -0.54 -8.25
7/29/2022 1539.85 1597.55 1527.3 1588.25 1425 794400 METROPOLIS 90.60 5.40 81.30
5/27/2022 772.8 779.7 746.5 752.35 938 1696500 MFSL 33.20 -2.08 -16.00
5/30/2022 758.3 780.1 755.55 773.3 692 1716000 MFSL 27.75 2.78 20.95
5/31/2022 775 807.7 775 796.1 2254 1941550 MFSL 34.40 2.95 22.80
6/1/2022 800.05 824.85 787.85 801.7 2471 1888900 MFSL 37.00 0.70 5.60
6/2/2022 800.1 814 793.75 812.55 813 1928550 MFSL 20.25 1.35 10.85
6/3/2022 816.95 818 791.85 795.45 1026 1810900 MFSL 26.15 -2.10 -17.10
6/6/2022 790.05 811.2 783.85 806.9 731 1853800 MFSL 27.35 1.44 11.45
6/7/2022 801.9 815 798.2 811.45 921 1927250 MFSL 16.80 0.56 4.55
6/8/2022 807.8 830.4 805.1 817.1 2129 1944800 MFSL 25.30 0.70 5.65
6/9/2022 816.65 830.9 810.7 828.85 491 1893450 MFSL 20.20 1.44 11.75
6/10/2022 823.95 829.7 822.15 826.15 353 1849250 MFSL 7.55 -0.33 -2.70
6/13/2022 783.6 817.95 783.6 808.65 857 1870700 MFSL 42.55 -2.12 -17.50
6/14/2022 795.05 819 795.05 803.9 526 1859000 MFSL 23.95 -0.59 -4.75
6/15/2022 812.9 824.15 808.7 815.65 404 1866800 MFSL 20.25 1.46 11.75
6/16/2022 825.85 827.05 785.15 788.25 1535 1737450 MFSL 41.90 -3.36 -27.40
6/17/2022 786.25 794.95 775.75 778.15 814 1725750 MFSL 19.20 -1.28 -10.10
6/20/2022 784.7 798.9 767.85 772.3 1137 1716000 MFSL 31.05 -0.75 -5.85
6/21/2022 799.25 815.5 775.95 811.15 1197 1846000 MFSL 43.20 5.03 38.85
6/22/2022 806.45 812.8 793.95 799.7 628 1829100 MFSL 18.85 -1.41 -11.45
6/23/2022 800.55 823.8 800 802.7 1024 1871350 MFSL 24.10 0.38 3.00
6/24/2022 803.85 822.95 803.85 821.1 789 1883050 MFSL 20.25 2.29 18.40
6/27/2022 824.6 838.5 817.85 821.75 1341 1963650 MFSL 20.65 0.08 0.65
6/28/2022 825.15 827 804.25 817.6 1327 1829100 MFSL 22.75 -0.51 -4.15
6/29/2022 842 842 766 776.3 2033 1937650 MFSL 76.00 -5.05 -41.30
6/30/2022 775.35 786.35 772 781.65 1141 1741350 MFSL 14.35 0.69 5.35
 7/1/2022 776 810.5 775.35 806.5 643 1532700 MFSL 35.15 3.18 24.85
7/4/2022 800.75 816.85 792.8 810.7 936 1514500 MFSL 24.05 0.52 4.20
7/5/2022 814.6 823.7 802.2 808.95 815 1484600 MFSL 21.50 -0.22 -1.75
7/6/2022 807 829.05 805.75 826.75 803 1550900 MFSL 23.30 2.20 17.80
7/7/2022 814.95 860.6 805.35 858.05 1883 1505400 MFSL 55.25 3.79 31.30
7/8/2022 865.7 865.7 832 842.5 1466 1576900 MFSL 33.70 -1.81 -15.55
7/11/2022 843.7 861 826.1 831.95 1655 1453400 MFSL 34.90 -1.25 -10.55
7/12/2022 820.15 839.8 820.15 835.15 780 1417650 MFSL 19.65 0.38 3.20
7/13/2022 839.95 850.05 826 830.05 569 1383850 MFSL 24.05 -0.61 -5.10
7/14/2022 826.5 835.65 822.95 832.2 1026 1300650 MFSL 12.70 0.26 2.15
7/15/2022 831.7 843.45 830.95 839.95 570 1328600 MFSL 12.50 0.93 7.75
7/18/2022 848.85 855.9 842.3 853.1 631 1401400 MFSL 15.95 1.57 13.15
7/19/2022 848.8 849.15 831.6 834.3 657 1435200 MFSL 21.50 -2.20 -18.80
7/20/2022 836.3 845.9 826 838.65 851 1446250 MFSL 19.90 0.52 4.35
7/21/2022 840.95 848.85 838.4 843 687 1469650 MFSL 10.45 0.52 4.35
7/22/2022 845.85 855.45 841.1 848.95 862 1524900 MFSL 14.35 0.71 5.95
7/25/2022 842.25 855 842.1 853.4 1468 1818050 MFSL 12.90 0.52 4.45
7/26/2022 855.1 860.05 811.1 814.2 1759 1449500 MFSL 48.95 -4.59 -39.20
7/27/2022 814.9 831.5 807.9 822.45 1173 1616550 MFSL 23.60 1.01 8.25
7/28/2022 827.55 831.8 820.2 827.5 994 1479400 MFSL 11.60 0.61 5.05
7/29/2022 844.9 884.7 831.3 866.15 2054 1569750 MFSL 57.20 4.67 38.65
5/27/2022 745 751.75 730.5 736.35 1061 2540400 MGL 21.25 -0.75 -5.60
5/30/2022 742.35 755.25 742.15 751.8 928 2553200 MGL 18.90 2.10 15.45
5/31/2022 748.75 764.4 748 757.65 922 2549800 MGL 16.40 0.78 5.85
6/1/2022 768.9 768.9 754.45 765.05 838 2556600 MGL 14.45 0.98 7.40
6/2/2022 765.1 774.2 757.25 773 924 2579800 MGL 16.95 1.04 7.95
6/3/2022 776.9 777.2 762.4 765.6 596 2616200 MGL 14.80 -0.96 -7.40
6/6/2022 766.1 770.2 756 766.75 660 2636600 MGL 14.20 0.15 1.15
6/7/2022 759.05 771 757.95 763.75 739 2628000 MGL 13.05 -0.39 -3.00
6/8/2022 766.75 772.5 756.15 764.4 779 2661400 MGL 16.35 0.09 0.65
6/9/2022 764.65 784.6 762.55 773.45 2012 2735800 MGL 22.05 1.18 9.05
6/10/2022 765 772.35 758.4 766.95 780 2768400 MGL 15.05 -0.84 -6.50
6/13/2022 759.8 761.5 735.5 740.75 1210 2823200 MGL 31.45 -3.42 -26.20
6/14/2022 740.5 761.95 740.5 750.75 1616 2747400 MGL 21.45 1.35 10.00
6/15/2022 759 786.55 756.65 763 3352 2896400 MGL 35.80 1.63 12.25
6/16/2022 765.05 765.05 718.95 721.3 2064 3004000 MGL 46.10 -5.47 -41.70
6/17/2022 718.2 723.9 697.5 699.15 1362 3062600 MGL 26.40 -3.07 -22.15
6/20/2022 698.9 698.9 665.35 678.8 1992 3166600 MGL 33.80 -2.91 -20.35
6/21/2022 685.9 720.95 685.9 719.05 1490 3197800 MGL 42.15 5.93 40.25
6/22/2022 711.5 741.95 707.35 736.8 1857 3270200 MGL 34.60 2.47 17.75
6/23/2022 733.05 747.8 728.3 740.95 1147 3234600 MGL 19.50 0.56 4.15
6/24/2022 744.45 758.95 742.2 756.95 1685 3206200 MGL 18.00 2.16 16.00
6/27/2022 761.05 770 756.2 764.85 2402 3222000 MGL 13.80 1.04 7.90
6/28/2022 763.45 771.6 750.1 764.15 3806 3164400 MGL 21.50 -0.09 -0.70
6/29/2022 762.35 771.6 755 763.05 2690 3153000 MGL 16.60 -0.14 -1.10
6/30/2022 762 771.1 756.45 760.4 2189 3178000 MGL 14.65 -0.35 -2.65
7/1/2022 762.2 774.3 759.5 772.4 957 3042400 MGL 14.80 1.58 12.00
7/4/2022 772.85 790 771 779.05 1618 3090400 MGL 19.00 0.86 6.65
7/5/2022 784.75 790.5 765.7 768.3 949 3070400 MGL 24.80 -1.38 -10.75
7/6/2022 774.65 784.8 764 782.6 1528 3224000 MGL 20.80 1.86 14.30
7/7/2022 784 801.1 784 792.4 899 3273600 MGL 18.50 1.25 9.80
7/8/2022 794.05 813.45 791.95 803.55 1157 3338400 MGL 21.50 1.41 11.15
7/11/2022 786.45 808.15 786.45 806.45 510 3299200 MGL 21.70 0.36 2.90
7/12/2022 806.4 812.1 791.15 792.85 597 3229600 MGL 20.95 -1.69 -13.60
7/13/2022 807.55 811 796.75 802.3 901 3258400 MGL 18.15 1.19 9.45
7/14/2022 796.95 805.85 793.3 798.15 536 3321600 MGL 12.55 -0.52 -4.15
7/15/2022 799.8 803.45 794.4 799.45 318 3353600 MGL 9.05 0.16 1.30
7/18/2022 800.35 809.5 799.15 803.3 614 3442400 MGL 10.35 0.48 3.85
7/19/2022 801.85 805.05 781 784.8 1333 3464000 MGL 24.05 -2.30 -18.50
7/20/2022 794.15 799 783.15 785.9 655 3520000 MGL 15.85 0.14 1.10
7/21/2022 783.95 784.8 770.4 773.3 801 3665600 MGL 15.50 -1.60 -12.60
7/22/2022 773.05 774.45 749.5 751.55 1597 4194400 MGL 24.95 -2.81 -21.75
7/25/2022 750.35 752.4 738 744.5 2617 4816000 MGL 14.40 -0.94 -7.05
7/26/2022 748.75 748.8 725.85 728.35 2956 3976000 MGL 22.95 -2.17 -16.15
7/27/2022 722.6 750.8 721.45 748.65 1707 3628800 MGL 29.35 2.79 20.30
7/28/2022 763.65 763.65 738.75 748 869 3536000 MGL 24.90 -0.09 -0.65
7/29/2022 741.6 747.95 737.6 742.95 650 3391200 MGL 10.40 -0.68 -5.05
5/27/2022 2826.8 2886.85 2791.3 2867.1 4639 2471200 MINDTREE 143.20 4.50 123.45
5/30/2022 2920.75 3038 2918 3014.5 5762 2449000 MINDTREE 170.90 5.14 147.40
5/31/2022 3035 3071 2975.8 3049.55 4350 2467600 MINDTREE 95.20 1.16 35.05
6/1/2022 3080 3080 2987.1 3003.15 3802 2485600 MINDTREE 92.90 -1.52 -46.40
6/2/2022 2977.05 3091.85 2977.1 3072.55 3095 2530000 MINDTREE 114.80 2.31 69.40
6/3/2022 3090.1 3190 3080.5 3090.85 5386 2498000 MINDTREE 117.45 0.60 18.30
6/6/2022 3055.15 3097.8 2986.7 3079.55 3383 2463600 MINDTREE 111.15 -0.37 -11.30
6/7/2022 3063.45 3082.8 3016.1 3037.5 2283 2389400 MINDTREE 66.75 -1.37 -42.05
6/8/2022 3059.95 3098.6 3025 3065.55 2069 2354200 MINDTREE 73.60 0.92 28.05
6/9/2022 3065 3134 3012.3 3123.75 2299 2359800 MINDTREE 121.75 1.90 58.20
6/10/2022 3077.4 3088.15 3027.5 3066.45 2484 2384400 MINDTREE 96.25 -1.83 -57.30
6/13/2022 2979.75 2994.4 2876.1 2884.7 3916 2342000 MINDTREE 190.40 -5.93 -181.75
6/14/2022 2840.05 2980.9 2838 2930 3912 2359800 MINDTREE 142.90 1.57 45.30
6/15/2022 2925 2977.45 2922.8 2937.25 1822 2362000 MINDTREE 54.65 0.25 7.25
6/16/2022 2994.95 3009.5 2808 2821.7 3072 2367800 MINDTREE 201.50 -3.93 -115.55
6/17/2022 2805.05 2837.15 2753 2788.5 3970 2360800 MINDTREE 84.15 -1.18 -33.20
6/20/2022 2812.1 2820.35 2721.1 2761.6 3949 2361400 MINDTREE 99.30 -0.96 -26.90
6/21/2022 2819.9 2894 2781.6 2885.35 3251 2336600 MINDTREE 132.40 4.48 123.75
6/22/2022 2861.05 2869.95 2795.2 2800.65 2093 2334600 MINDTREE 90.15 -2.94 -84.70
6/23/2022 2823.85 2931.95 2816.6 2918.15 3879 2355600 MINDTREE 131.30 4.20 117.50
6/24/2022 2959.85 2985.65 2820 2839.2 4776 2442000 MINDTREE 165.65 -2.71 -78.95
6/27/2022 2901.05 2972.5 2886.9 2957.5 6529 2515800 MINDTREE 133.30 4.17 118.30
6/28/2022 2935 3043.7 2897.6 3029.05 6148 2601800 MINDTREE 146.10 2.42 71.55
6/29/2022 2961.05 3023.6 2925.3 2937.75 6740 2620800 MINDTREE 103.75 -3.01 -91.30
6/30/2022 2959.85 2982.95 2868.1 2887.2 3090 2602600 MINDTREE 114.85 -1.72 -50.55
7/1/2022 2849.6 2885 2788 2869.55 4051 2600800 MINDTREE 99.25 -0.61 -17.65
7/4/2022 2874.3 2894.15 2806 2847.5 2296 2628800 MINDTREE 88.15 -0.77 -22.05
7/5/2022 2867.9 2899 2811 2820.1 3362 2687200 MINDTREE 88.00 -0.96 -27.40
7/6/2022 2830 2885 2823 2874.45 2740 2664800 MINDTREE 64.90 1.93 54.35
7/7/2022 2969.55 2969.65 2857.9 2891.45 3716 2711000 MINDTREE 111.75 0.59 17.00
7/8/2022 2915.55 2943.85 2873.2 2899.45 3875 2783200 MINDTREE 70.70 0.28 8.00
7/11/2022 2828.05 2855 2767.5 2816.95 4631 2824600 MINDTREE 131.95 -2.85 -82.50
7/12/2022 2850 2901.35 2801.8 2861.65 8012 3098800 MINDTREE 99.55 1.59 44.70
7/13/2022 2875.75 2925.5 2856.4 2908.35 12219 3528600 MINDTREE 69.15 1.63 46.70
7/14/2022 2950 2966.5 2760 2794.15 21864 3659600 MINDTREE 206.50 -3.93 -114.20
7/15/2022 2803.95 2853.5 2780 2840.35 10641 3560600 MINDTREE 73.50 1.65 46.20
7/18/2022 2895 2990 2858.6 2976.55 10739 3340800 MINDTREE 149.65 4.80 136.20
7/19/2022 2959 3054 2951.1 3046.25 8111 3308600 MINDTREE 102.95 2.34 69.70
7/20/2022 3084.15 3161.25 3063 3149.35 8847 3243000 MINDTREE 115.00 3.38 103.10
7/21/2022 3148.35 3217.95 3113.6 3211.6 5829 3219200 MINDTREE 104.40 1.98 62.25
7/22/2022 3228.95 3240 3165 3187.4 4543 3183000 MINDTREE 75.00 -0.75 -24.20
7/25/2022 3171.05 3213.15 3159.7 3194.3 5968 3110000 MINDTREE 53.45 0.22 6.90
7/26/2022 3190.1 3200 3042.5 3052.05 9929 3034400 MINDTREE 157.50 -4.45 -142.25
7/27/2022 3056.7 3145 3017.3 3139.1 4890 2919400 MINDTREE 127.70 2.85 87.05
7/28/2022 3179.65 3341.6 3147 3328.55 5228 2856400 MINDTREE 202.50 6.04 189.45
7/29/2022 3375 3489 3359.8 3425.65 7123 2694800 MINDTREE 160.45 2.92 97.10
5/27/2022 118.45 126.5 117.55 123.3 4844 30887500 MOTHERSUMI 8.95 0.78 0.95
5/30/2022 124 127.4 124 126.6 2825 32705000 MOTHERSUMI 4.10 2.68 3.30
5/31/2022 126.4 133.95 125.8 131.2 6036 32485000 MOTHERSUMI 8.15 3.63 4.60
6/1/2022 133 133 127.75 130.2 2213 31911500 MOTHERSUMI 5.25 -0.76 -1.00
6/2/2022 128.65 130.05 128.1 129.2 910 32275000 MOTHERSUMI 2.10 -0.77 -1.00
6/3/2022 130.3 131.55 127.95 128.3 3052 31068500 MOTHERSUMI 3.60 -0.70 -0.90
6/6/2022 128.45 128.45 123.1 125.45 2012 32089000 MOTHERSUMI 5.35 -2.22 -2.85
6/7/2022 123.5 124.6 121.7 122.4 1378 32885000 MOTHERSUMI 3.75 -2.43 -3.05
6/8/2022 122.3 125.5 122.3 124.25 1456 32515000 MOTHERSUMI 3.20 1.51 1.85
5/27/2022 2449.9 2518.85 2442 2483.9 1759 1750000 MPHASIS 122.80 3.67 87.85
5/30/2022 2522.8 2638.05 2522.8 2589.35 3064 1696625 MPHASIS 154.15 4.25 105.45
5/31/2022 2614.9 2616.55 2555.3 2596.6 2046 1644125 MPHASIS 61.30 0.28 7.25
6/1/2022 2605.4 2622.1 2524 2535.9 1151 1663200 MPHASIS 98.10 -2.34 -60.70
6/2/2022 2490.6 2612.55 2490.6 2588.15 1790 1663550 MPHASIS 121.95 2.06 52.25
6/3/2022 2635.35 2709.4 2566.3 2578.05 3612 1673875 MPHASIS 143.10 -0.39 -10.10
6/6/2022 2550.05 2555.2 2500 2545.3 1168 1695050 MPHASIS 78.05 -1.27 -32.75
6/7/2022 2502.95 2528.15 2479.8 2512.7 844 1702225 MPHASIS 65.55 -1.28 -32.60
6/8/2022 2529 2560.85 2506.1 2526.55 963 1700300 MPHASIS 54.80 0.55 13.85
6/9/2022 2507.25 2626.6 2481.7 2605.25 2983 1698375 MPHASIS 144.95 3.11 78.70
6/10/2022 2560 2575 2493.7 2509.25 1934 1671075 MPHASIS 111.60 -3.68 -96.00
6/13/2022 2435.25 2440.2 2360 2368.25 1655 1677025 MPHASIS 149.25 -5.62 -141.00
6/14/2022 2355.7 2395.35 2301 2308.7 1684 1714825 MPHASIS 94.35 -2.51 -59.55
6/15/2022 2330.3 2347.25 2312.6 2341.65 1189 1719550 MPHASIS 38.55 1.43 32.95
6/16/2022 2387.9 2402.1 2301 2314.05 4249 1725675 MPHASIS 101.10 -1.18 -27.60
6/17/2022 2250.25 2291.5 2177.5 2201 4732 1892800 MPHASIS 136.60 -4.89 -113.05
6/20/2022 2193 2211.65 2120 2181.2 2588 1985550 MPHASIS 91.65 -0.90 -19.80
6/21/2022 2224.8 2306.45 2198.5 2283.3 2767 1953700 MPHASIS 125.25 4.68 102.10
6/22/2022 2264.45 2322.2 2228 2282 7067 1918350 MPHASIS 94.25 -0.06 -1.30
6/23/2022 2298.75 2339.2 2282 2316.35 3665 2025625 MPHASIS 57.20 1.51 34.35
6/24/2022 2270 2344.15 2250.3 2261.4 3375 2038400 MPHASIS 93.90 -2.37 -54.95
6/27/2022 2301.05 2349.5 2301 2336.4 4799 2055200 MPHASIS 88.10 3.32 75.00
6/28/2022 2335.5 2380.5 2271.4 2369.2 4989 2013900 MPHASIS 109.10 1.40 32.80
6/29/2022 2303.8 2335.75 2303.8 2312.7 2207 1993950 MPHASIS 65.40 -2.38 -56.50
6/30/2022 2362 2362 2275.3 2298.55 2187 1978025 MPHASIS 86.70 -0.61 -14.15
7/1/2022 2287.8 2287.8 2181.8 2204.9 1936 2026325 MPHASIS 116.80 -4.07 -93.65
7/4/2022 2208.2 2209.7 2146.2 2190.35 1881 2037000 MPHASIS 63.50 -0.66 -14.55
7/5/2022 2202 2232.7 2164.9 2169.65 2534 2014425 MPHASIS 67.85 -0.95 -20.70
7/6/2022 2179.95 2240.6 2153.6 2212.85 1928 2020025 MPHASIS 87.05 1.99 43.20
7/7/2022 2230 2264 2192.9 2219.25 2765 2076900 MPHASIS 71.15 0.29 6.40
7/8/2022 2234.85 2279.85 2216.6 2240.8 1889 2108050 MPHASIS 63.25 0.97 21.55
7/11/2022 2190.1 2217.5 2130.1 2201.25 3197 2088625 MPHASIS 110.75 -1.76 -39.55
7/12/2022 2209.85 2234.35 2162.3 2169.55 3615 2122925 MPHASIS 72.10 -1.44 -31.70
7/13/2022 2180.05 2197.05 2147.7 2155.95 2422 2164225 MPHASIS 49.35 -0.63 -13.60
7/14/2022 2159.1 2172.95 2097.6 2118.25 2572 2219175 MPHASIS 75.35 -1.75 -37.70
7/15/2022 2111.25 2149.3 2078.1 2145.45 3523 2255925 MPHASIS 71.25 1.28 27.20
7/18/2022 2169.55 2213 2150.6 2165.4 4185 2332400 MPHASIS 67.55 0.93 19.95
7/19/2022 2150.15 2179 2129.8 2154.25 3346 2379125 MPHASIS 49.20 -0.51 -11.15
7/20/2022 2184.95 2273.55 2170.1 2262.95 5586 2418325 MPHASIS 119.30 5.05 108.70
7/21/2022 2262.95 2280.5 2217.5 2263.45 4569 2434075 MPHASIS 63.00 0.02 0.50
7/22/2022 2275.05 2310.7 2177.7 2279.8 9003 2519300 MPHASIS 133.05 0.72 16.35
7/25/2022 2300.05 2346.65 2268.8 2323.4 6871 2394525 MPHASIS 77.85 1.91 43.60
7/26/2022 2307.5 2316.25 2172.1 2178.35 5486 2368975 MPHASIS 151.30 -6.24 -145.05
7/27/2022 2184.8 2229 2151 2224.7 4669 2326800 MPHASIS 78.00 2.13 46.35
7/28/2022 2250.7 2260.9 2220 2239.65 2751 2366000 MPHASIS 40.90 0.67 14.95
7/29/2022 2271.75 2334.9 2271 2315.9 6006 2320500 MPHASIS 95.25 3.40 76.25
5/27/2022 73900 74399 73010 73411.8 756 108130 MRF 1987.85 -2.11 -1586.05
5/30/2022 74193.4 74922.8 73802 74360.6 1099 107760 MRF 1511.00 1.29 948.80
5/31/2022 74103.7 75808.7 74104 75457.4 1873 109680 MRF 1705.00 1.47 1096.80
6/1/2022 75999.9 75999.9 74622 75326.2 1026 109310 MRF 1378.25 -0.17 -131.20
6/2/2022 73442.55 75719.95 73443 75609.65 991 111330 MRF 2277.40 0.38 283.45
6/3/2022 75999.9 76624.9 75500 75789.8 1326 110300 MRF 1124.90 0.24 180.15
6/6/2022 75973.8 76040 74445 74579.6 1184 109100 MRF 1595.50 -1.60 -1210.20
6/7/2022 74300.05 74300.05 71200 71402.35 1879 112410 MRF 3379.60 -4.26 -3177.25
6/8/2022 71987 71990 69800 70357.8 1286 113610 MRF 2189.95 -1.46 -1044.55
6/9/2022 69999.95 70363.9 69323 70022.55 839 114310 MRF 1040.45 -0.48 -335.25
6/10/2022 69063.85 70124.25 69064 69789.4 679 114640 MRF 1060.40 -0.33 -233.15
6/13/2022 68575.85 69205.5 67604 68342.55 1145 115870 MRF 2185.90 -2.07 -1446.85
6/14/2022 68894.85 69367.6 67555 67917.05 753 116550 MRF 1812.60 -0.62 -425.50
6/15/2022 68217.45 69151.6 68101 68262.55 749 116690 MRF 1234.55 0.51 345.50
6/16/2022 68672.1 69145.75 66720 66946.85 859 117490 MRF 2425.60 -1.93 -1315.70
6/17/2022 66751.6 67690.55 65699 67283.85 1622 118870 MRF 1991.40 0.50 337.00
6/20/2022 67554.65 67904.95 65622 65900.2 1310 120600 MRF 2282.70 -2.06 -1383.65
6/21/2022 66644.95 68175 66350 67978.65 1209 118390 MRF 2274.80 3.15 2078.45
6/22/2022 67944.5 68080.5 67032 67761.1 1154 118840 MRF 1048.90 -0.32 -217.55
6/23/2022 67761.05 69316.75 67651 68970.7 1861 117360 MRF 1666.25 1.79 1209.60
6/24/2022 69380.4 70785.65 69155 70545.7 3022 113310 MRF 1814.95 2.28 1575.00
6/27/2022 71212 71714.3 70770 71278.65 4656 105040 MRF 1168.60 1.04 732.95
6/28/2022 70511.8 72645.3 70512 72236.05 4846 102780 MRF 2133.50 1.34 957.40
6/29/2022 71177.45 72014.85 70941 71221.7 2639 103110 MRF 1295.05 -1.40 -1014.35
6/30/2022 71471.85 71754.05 70526 70968 1929 97810 MRF 1228.55 -0.36 -253.70
7/1/2022 69000.1 71298.95 68777 71071 1025 96330 MRF 2521.85 0.15 103.00
7/4/2022 71499.95 71758.15 70647 71294.05 632 95440 MRF 1111.05 0.31 223.05
7/5/2022 71481.9 71741.1 70565 70682.65 779 95730 MRF 1176.45 -0.86 -611.40
7/6/2022 70650.1 73250 70650 72975.15 1315 95870 MRF 2599.90 3.24 2292.50
7/7/2022 73499.85 75462.4 73100 75265.4 2191 98480 MRF 2487.25 3.14 2290.25
7/8/2022 75100.05 76000 75004 75819.4 1297 99860 MRF 995.85 0.74 554.00
7/11/2022 75400.95 76348.05 75301 76120.4 1339 101660 MRF 1046.80 0.40 301.00
7/12/2022 76120.25 76858 75622 76522.05 1200 100340 MRF 1236.50 0.53 401.65
7/13/2022 76781.95 77548.85 76782 77155.6 1177 100680 MRF 1026.80 0.83 633.55
7/14/2022 77000.1 77771.05 76500 77334.95 998 100700 MRF 1271.05 0.23 179.35
7/15/2022 77649.95 79600 77402 79421.8 2049 101660 MRF 2265.05 2.70 2086.85
7/18/2022 79800 80824.15 79605 80315.3 2235 105480 MRF 1402.35 1.13 893.50
7/19/2022 80199.95 80349.35 78850 79800.45 1196 104560 MRF 1499.40 -0.64 -514.85
7/20/2022 79999.95 80300 79299 79565.75 677 103630 MRF 1001.20 -0.29 -234.70
7/21/2022 79391.9 80191.2 79290 79997.8 615 103230 MRF 901.45 0.54 432.05
7/22/2022 79900 80552 79170 79356.75 1017 104290 MRF 1382.00 -0.80 -641.05
7/25/2022 79834 81265.75 79510 80913.85 5401 101420 MRF 1909.00 1.96 1557.10
7/26/2022 80705.2 80900 79867 80215.5 3656 102670 MRF 1047.30 -0.86 -698.35
7/27/2022 80372.35 81049.75 79687 80952.1 3023 97620 MRF 1362.55 0.92 736.60
7/28/2022 81306.5 83400 81094 83085.15 2735 89190 MRF 2447.90 2.63 2133.05
7/29/2022 83080.45 83899.95 81946 83717.2 1800 82610 MRF 1953.85 0.76 632.05
5/27/2022 1102 1110.45 1027.1 1095.45 9966 3825375 MUTHOOTFIN 108.05 -3.50 -39.70
5/30/2022 1109.95 1128.8 1103.1 1123.6 2066 3795750 MUTHOOTFIN 33.35 2.57 28.15
5/31/2022 1123.9 1151.35 1117.5 1142.85 1984 3795750 MUTHOOTFIN 33.85 1.71 19.25
6/1/2022 1144.15 1150.8 1108.3 1116.8 1567 3833625 MUTHOOTFIN 42.50 -2.28 -26.05
6/2/2022 1108.1 1131 1107.1 1125.55 1719 3886875 MUTHOOTFIN 23.95 0.78 8.75
6/3/2022 1133.85 1143.45 1103.8 1107.4 2253 3910500 MUTHOOTFIN 39.70 -1.61 -18.15
6/6/2022 1100.05 1101.4 1071 1083.15 1917 4029000 MUTHOOTFIN 36.40 -2.19 -24.25
6/7/2022 1083.55 1086.85 1058.5 1068.65 1401 4060125 MUTHOOTFIN 28.35 -1.34 -14.50
6/8/2022 1066.85 1082.5 1056.6 1075.55 1865 4125750 MUTHOOTFIN 25.95 0.65 6.90
6/9/2022 1073.05 1083.2 1065.9 1074.25 1362 4190250 MUTHOOTFIN 17.35 -0.12 -1.30
6/10/2022 1068.7 1071.9 1055.3 1063.3 1402 4198500 MUTHOOTFIN 18.95 -1.02 -10.95
6/13/2022 1033.6 1055.7 1026.3 1040.4 1970 4092750 MUTHOOTFIN 37.00 -2.15 -22.90
6/14/2022 1037.9 1053.2 1025 1029.25 842 4051875 MUTHOOTFIN 28.20 -1.07 -11.15
6/15/2022 1031.55 1054.85 1027.6 1045.9 1813 3990750 MUTHOOTFIN 27.30 1.62 16.65
6/16/2022 1056.05 1057.1 1029 1033.9 1698 3890250 MUTHOOTFIN 28.15 -1.15 -12.00
6/17/2022 1029.3 1031.5 991.6 1002.5 5497 4038375 MUTHOOTFIN 42.30 -3.04 -31.40
6/20/2022 997.75 1007.45 987.65 993.4 2798 4082625 MUTHOOTFIN 19.80 -0.91 -9.10
6/21/2022 1019.7 1028.65 999.5 1025.1 1541 4143375 MUTHOOTFIN 35.25 3.19 31.70
6/22/2022 1016.1 1022.45 986.85 991.05 1578 4218750 MUTHOOTFIN 38.25 -3.32 -34.05
6/23/2022 994.95 1003.5 981 987.3 2225 4252875 MUTHOOTFIN 22.50 -0.38 -3.75
6/24/2022 999 1005.5 982.45 988.55 3267 4526250 MUTHOOTFIN 23.05 0.13 1.25
6/27/2022 1004.7 1006.85 989.9 1001.85 3841 4546125 MUTHOOTFIN 18.30 1.35 13.30
6/28/2022 1000.1 1001.05 977 994.4 9205 4530000 MUTHOOTFIN 24.85 -0.74 -7.45
6/29/2022 977.35 990 959.35 969.15 3025 4590000 MUTHOOTFIN 35.05 -2.54 -25.25
6/30/2022 969.4 983 962.55 978.45 2136 4405500 MUTHOOTFIN 20.45 0.96 9.30
7/1/2022 998.4 1048.95 979.5 1044.65 4795 4367625 MUTHOOTFIN 70.50 6.77 66.20
7/4/2022 1073 1096.35 1041.2 1067.4 3982 4264125 MUTHOOTFIN 55.20 2.18 22.75
7/5/2022 1071.95 1076.95 1057.5 1060.5 1587 4208625 MUTHOOTFIN 19.45 -0.65 -6.90
7/6/2022 1063.4 1063.4 1043.3 1059.45 1910 4368375 MUTHOOTFIN 20.10 -0.10 -1.05
7/7/2022 1066.3 1072.55 1040.8 1050.25 1308 4432875 MUTHOOTFIN 31.80 -0.87 -9.20
7/8/2022 1059.9 1059.9 1029 1036.85 1572 4419375 MUTHOOTFIN 30.90 -1.28 -13.40
7/11/2022 1042.75 1045.15 1026 1030.6 1357 4528125 MUTHOOTFIN 19.15 -0.60 -6.25
7/12/2022 1027.45 1029.15 1010 1016.2 1371 4539375 MUTHOOTFIN 20.60 -1.40 -14.40
7/13/2022 1023.95 1025.4 1004.5 1006.4 1447 4622250 MUTHOOTFIN 20.95 -0.96 -9.80
7/14/2022 1004.8 1014.9 990.2 997.25 2450 4773375 MUTHOOTFIN 24.70 -0.91 -9.15
7/15/2022 994.95 1023.9 994.95 1021.1 2202 4709625 MUTHOOTFIN 28.95 2.39 23.85
7/18/2022 1026.45 1060.95 1024.3 1058.9 2940 4684500 MUTHOOTFIN 39.85 3.70 37.80
7/19/2022 1048.05 1051.15 1030.1 1038.75 2119 4901625 MUTHOOTFIN 28.80 -1.90 -20.15
7/20/2022 1040.85 1047.7 1021.4 1025.25 2092 5131125 MUTHOOTFIN 26.30 -1.30 -13.50
7/21/2022 1029.85 1049 1020.1 1045.65 1948 5247750 MUTHOOTFIN 28.95 1.99 20.40
7/22/2022 1053.6 1054.35 1033.6 1037.55 2160 5391375 MUTHOOTFIN 20.80 -0.77 -8.10
7/25/2022 1044.95 1057 1034.2 1052.65 5645 5504250 MUTHOOTFIN 22.80 1.46 15.10
7/26/2022 1052.7 1055.85 1026.7 1030 5020 5176500 MUTHOOTFIN 29.15 -2.15 -22.65
7/27/2022 1021.05 1033.75 1014.3 1023.7 7258 5413125 MUTHOOTFIN 19.50 -0.61 -6.30
7/28/2022 1032 1082 1027.2 1067.2 3445 5182125 MUTHOOTFIN 58.30 4.25 43.50
7/29/2022 1080.7 1096.6 1062.6 1071.55 3346 5053875 MUTHOOTFIN 34.05 0.41 4.35
5/27/2022 260.05 273.5 260.05 271.65 875 2984000 NAM-INDIA 13.45 0.24 0.65
5/30/2022 274.5 278.95 269.65 278.15 771 2961600 NAM-INDIA 9.30 2.39 6.50
5/31/2022 278 281.8 273.85 276.6 790 3180800 NAM-INDIA 7.95 -0.56 -1.55
6/1/2022 276.1 280.5 273.9 275.8 502 3081600 NAM-INDIA 6.60 -0.29 -0.80
6/2/2022 275 280.45 274.45 280.05 317 3094400 NAM-INDIA 6.00 1.54 4.25
6/3/2022 281.6 281.6 274.5 275.55 410 3036800 NAM-INDIA 7.10 -1.61 -4.50
6/6/2022 276.65 277.7 270.05 277.05 440 3019200 NAM-INDIA 7.65 0.54 1.50
6/7/2022 272.3 274.35 265 267.9 845 3078400 NAM-INDIA 12.05 -3.30 -9.15
6/8/2022 269.85 276.15 268.5 275 379 2998400 NAM-INDIA 8.25 2.65 7.10
6/9/2022 274.7 276.8 271.1 276.2 234 2974400 NAM-INDIA 5.70 0.44 1.20
6/10/2022 274.3 279 270.4 275.3 393 2926400 NAM-INDIA 8.60 -0.33 -0.90
6/13/2022 269.55 272.5 263.4 264.7 551 2990400 NAM-INDIA 11.90 -3.85 -10.60
6/14/2022 265.55 277.35 265.15 274.45 729 2792000 NAM-INDIA 12.65 3.68 9.75
6/15/2022 276.4 283.35 270.85 271.9 840 2852800 NAM-INDIA 12.50 -0.93 -2.55
6/16/2022 275.6 277.7 267.55 269.5 783 2971200 NAM-INDIA 10.15 -0.88 -2.40
6/17/2022 269.65 277.5 264.95 270.1 1050 2969600 NAM-INDIA 12.55 0.22 0.60
6/20/2022 270.35 271.8 257.45 260.1 637 3003200 NAM-INDIA 14.35 -3.70 -10.00
6/21/2022 258 267 258 263.05 510 3035200 NAM-INDIA 9.00 1.13 2.95
6/22/2022 264 264 254 255.2 622 3142400 NAM-INDIA 10.00 -2.98 -7.85
6/23/2022 255.5 267.65 254.85 265.9 750 3267200 NAM-INDIA 12.80 4.19 10.70
6/24/2022 268.95 275.95 267.1 273.65 640 3305600 NAM-INDIA 10.05 2.91 7.75
6/27/2022 275.5 284.1 271.1 271.9 1058 3433600 NAM-INDIA 13.00 -0.64 -1.75
6/28/2022 270.05 273.55 264.8 271.65 1258 3190400 NAM-INDIA 8.75 -0.09 -0.25
6/29/2022 266.3 267.55 255.75 265.75 1236 3156800 NAM-INDIA 15.90 -2.17 -5.90
6/30/2022 265.1 277.15 263.35 271.6 987 3046400 NAM-INDIA 13.80 2.20 5.85
7/1/2022 262.1 271.55 262.1 268.8 399 2926400 NAM-INDIA 9.50 -1.03 -2.80
7/4/2022 268.1 273.4 264.85 272.55 368 2848000 NAM-INDIA 8.55 1.40 3.75
7/5/2022 273.1 279.1 271.55 272.35 423 2899200 NAM-INDIA 7.55 -0.07 -0.20
7/6/2022 273.5 279.95 273 278.45 299 2880000 NAM-INDIA 7.60 2.24 6.10
7/7/2022 279.95 281.7 278.65 280.75 248 2849600 NAM-INDIA 3.25 0.83 2.30
7/8/2022 283.35 286.75 282.55 285.45 473 2905600 NAM-INDIA 6.00 1.67 4.70
7/11/2022 285.5 297.45 284.85 293.45 1441 3302400 NAM-INDIA 12.60 2.80 8.00
7/12/2022 293 294.2 285 287.3 536 3345600 NAM-INDIA 9.20 -2.10 -6.15
7/13/2022 286.85 290.55 285.25 287.15 347 3302400 NAM-INDIA 5.30 -0.05 -0.15
7/14/2022 287.15 288.1 279.95 281.45 290 3230400 NAM-INDIA 8.15 -1.99 -5.70
7/15/2022 279.2 283.5 273.75 275.8 520 3185600 NAM-INDIA 9.75 -2.01 -5.65
7/18/2022 280.25 282.8 277.25 280 511 3108800 NAM-INDIA 7.00 1.52 4.20
7/19/2022 278.15 282 275.9 280.7 433 3155200 NAM-INDIA 6.10 0.25 0.70
7/20/2022 283.95 286 277.2 278.25 481 3254400 NAM-INDIA 8.80 -0.87 -2.45
7/21/2022 277.2 287.6 276.15 285.6 740 3257600 NAM-INDIA 11.45 2.64 7.35
7/22/2022 288.35 292.4 280.9 284.65 737 3350400 NAM-INDIA 11.50 -0.33 -0.95
7/25/2022 286 286.55 280.55 283.8 658 3244800 NAM-INDIA 6.00 -0.30 -0.85
7/26/2022 285.35 286.1 273.6 276.55 1226 2956800 NAM-INDIA 12.50 -2.55 -7.25
7/27/2022 276.8 286.8 273.4 284.9 1075 2646400 NAM-INDIA 13.40 3.02 8.35
7/28/2022 284.8 295 284.8 291.25 804 2396800 NAM-INDIA 10.20 2.23 6.35
7/29/2022 287.95 288.45 272.7 274.65 1148 2401600 NAM-INDIA 18.55 -5.70 -16.60
5/27/2022 94.85 94.85 91.85 93.25 2698 48467000 NATIONALUM 3.00 0.27 0.25
5/30/2022 94 96 92.75 95.35 3551 48135500 NATIONALUM 3.25 2.25 2.10
5/31/2022 95.6 97.75 94.6 96.5 3587 47727500 NATIONALUM 3.15 1.21 1.15
6/1/2022 95.1 95.6 91.8 92.7 3952 50919250 NATIONALUM 4.70 -3.94 -3.80
6/2/2022 92.7 93.5 90.6 92.8 3115 52895500 NATIONALUM 2.90 0.11 0.10
6/3/2022 93.45 94.35 92.1 92.5 2021 53350250 NATIONALUM 2.25 -0.32 -0.30
6/6/2022 91.25 93.2 90.6 92.9 2549 52972000 NATIONALUM 2.60 0.43 0.40
6/7/2022 92.1 93.5 91.55 92.8 2008 53210000 NATIONALUM 1.95 -0.11 -0.10
6/8/2022 93.35 94.35 92.3 93.95 2529 51926500 NATIONALUM 2.05 1.24 1.15
 6/9/2022 93.1 94.6 91.45 92.65 2411 52028500 NATIONALUM 3.15 -1.38 -1.30
6/10/2022 91.05 91.65 88.2 90.9 4364 52827500 NATIONALUM 4.45 -1.89 -1.75
6/13/2022 87.95 88.5 85 85.8 4853 53227000 NATIONALUM 5.90 -5.61 -5.10
6/14/2022 83.9 86.35 83.2 83.4 3842 56495250 NATIONALUM 3.15 -2.80 -2.40
6/15/2022 83.9 84.6 81.9 82.4 2531 57702250 NATIONALUM 2.70 -1.20 -1.00
6/16/2022 83.7 83.95 77.8 78.25 3549 57676750 NATIONALUM 6.15 -5.04 -4.15
6/17/2022 77.7 79.5 75.35 75.7 4109 59423500 NATIONALUM 4.15 -3.26 -2.55
6/20/2022 75.15 75.45 68.55 70.55 5928 58752000 NATIONALUM 7.15 -6.80 -5.15
6/21/2022 71.55 74.8 70.8 73.6 5096 58029500 NATIONALUM 4.25 4.32 3.05
6/22/2022 71.95 72 68.35 68.8 4258 59049500 NATIONALUM 5.25 -6.52 -4.80
6/23/2022 69 70.45 67.1 68.2 4569 61514500 NATIONALUM 3.35 -0.87 -0.60
6/24/2022 68 69.85 67.65 69.45 3333 63881750 NATIONALUM 2.20 1.83 1.25
6/27/2022 71.15 71.75 70.05 70.25 5861 64706250 NATIONALUM 2.30 1.15 0.80
6/28/2022 69.95 72.8 69.8 72.65 6103 61782250 NATIONALUM 3.00 3.42 2.40
6/29/2022 70.95 71.95 70.15 71.25 5968 61867250 NATIONALUM 2.50 -1.93 -1.40
6/30/2022 71.3 71.6 68.45 68.85 5189 64196250 NATIONALUM 3.15 -3.37 -2.40
7/1/2022 68.2 69.3 67.15 69.1 3294 62819250 NATIONALUM 2.15 0.36 0.25
7/4/2022 68.85 70.2 67.1 69.95 3608 63002000 NATIONALUM 3.10 1.23 0.85
7/5/2022 70.15 72.3 69.25 69.6 3928 61973500 NATIONALUM 3.05 -0.50 -0.35
7/6/2022 68.55 70.9 66.4 70.7 4846 63609750 NATIONALUM 4.50 1.58 1.10
7/7/2022 71.35 75.1 69.9 74.6 7492 63231500 NATIONALUM 5.20 5.52 3.90
7/8/2022 75.1 75.45 72.7 74.25 5447 59415000 NATIONALUM 2.75 -0.47 -0.35
7/11/2022 73.5 75.3 73 73.95 3786 61786500 NATIONALUM 2.30 -0.40 -0.30
7/12/2022 72.85 74.1 71.45 72.7 3751 63286750 NATIONALUM 2.65 -1.69 -1.25
7/13/2022 72.95 73.55 72.25 73.05 2115 64247250 NATIONALUM 1.30 0.48 0.35
7/14/2022 73.05 73.4 70.2 70.7 3860 66835500 NATIONALUM 3.20 -3.22 -2.35
7/15/2022 70 70.95 69 70.4 3927 66967250 NATIONALUM 1.95 -0.42 -0.30
7/18/2022 71.1 74 70.95 73.7 3827 66062000 NATIONALUM 3.60 4.69 3.30
7/19/2022 72.85 74.5 72.75 73.9 2580 66691000 NATIONALUM 1.75 0.27 0.20
7/20/2022 74.65 76.7 74.15 75.35 4735 67740750 NATIONALUM 2.80 1.96 1.45
7/21/2022 75.35 76.2 74.9 75.75 2310 69219750 NATIONALUM 1.30 0.53 0.40
7/22/2022 75.95 76.1 74.45 74.95 2041 70452250 NATIONALUM 1.65 -1.06 -0.80
7/25/2022 75.15 75.7 74.4 75.45 5977 71196000 NATIONALUM 1.30 0.67 0.50
7/26/2022 75.7 76.3 72.75 74.3 6620 71451000 NATIONALUM 3.55 -1.52 -1.15
7/27/2022 74.25 76.1 74.05 75.95 4630 67192500 NATIONALUM 2.05 2.22 1.65
7/28/2022 76.5 76.6 74.8 75.35 4557 67464500 NATIONALUM 1.80 -0.79 -0.60
7/29/2022 76.2 79 75.95 78.35 5473 65875000 NATIONALUM 3.65 3.98 3.00
5/27/2022 3604 3731.8 3603.7 3695.45 5160 1705000 NAUKRI 185.20 4.20 148.85
5/30/2022 4053.95 4053.95 3719.6 3808.7 4811 1744500 NAUKRI 358.50 3.06 113.25
5/31/2022 3820 4189.6 3820 4169.8 10917 1683000 NAUKRI 380.90 9.48 361.10
6/1/2022 4190 4223.65 4040.2 4092 4892 1609500 NAUKRI 183.50 -1.87 -77.80
6/2/2022 4043.55 4051.9 3901.9 3938.15 3729 1654000 NAUKRI 190.10 -3.76 -153.85
6/3/2022 4086 4086 3815.6 3847.1 5824 1756375 NAUKRI 270.40 -2.31 -91.05
6/6/2022 3810 3824.4 3677.3 3730 3951 1805375 NAUKRI 169.85 -3.04 -117.10
6/7/2022 3672.7 3694.25 3606.7 3635.8 2931 1866250 NAUKRI 123.35 -2.53 -94.20
 6/8/2022 3636.45 3713.75 3567.8 3704.4 4983 1863375 NAUKRI 146.00 1.89 68.60
6/9/2022 3663 3823.75 3631.6 3786.25 3187 1829250 NAUKRI 192.20 2.21 81.85
6/10/2022 3978 3978 3618.4 3685.45 3536 1880375 NAUKRI 359.65 -2.66 -100.80
6/13/2022 3567.2 3634.95 3531.3 3612.9 2829 1878375 NAUKRI 154.20 -1.97 -72.55
6/14/2022 3582.65 3621.45 3550.1 3609.45 2169 1890375 NAUKRI 71.40 -0.10 -3.45
6/15/2022 3629.65 3676 3601.5 3643.8 1347 1863250 NAUKRI 74.55 0.95 34.35
6/16/2022 3690.05 3703.5 3571.4 3608.5 3437 1827875 NAUKRI 132.15 -0.97 -35.30
6/17/2022 3590.15 3656.8 3537.5 3610.95 3346 1819000 NAUKRI 119.35 0.07 2.45
6/20/2022 3617.85 3621.45 3551 3594 1714 1820125 NAUKRI 70.45 -0.47 -16.95
6/21/2022 3626.9 3690.75 3598 3680.95 2533 1810000 NAUKRI 96.75 2.42 86.95
6/22/2022 3635.3 3653.3 3529 3642.15 3317 1801750 NAUKRI 151.95 -1.05 -38.80
6/23/2022 3658.05 3765.25 3643.2 3755.45 3338 1736000 NAUKRI 123.10 3.11 113.30
6/24/2022 3790.75 3966.95 3756.9 3915.8 5802 1712500 NAUKRI 211.50 4.27 160.35
6/27/2022 3929.9 3947.7 3872.6 3892.85 7409 1811000 NAUKRI 75.15 -0.59 -22.95
6/28/2022 3909.55 3951.6 3825.6 3911.3 5462 1731750 NAUKRI 126.05 0.47 18.45
6/29/2022 3821.65 3865.15 3743.3 3762.85 4757 1611250 NAUKRI 168.00 -3.80 -148.45
6/30/2022 3777.55 3833.35 3628.1 3769.85 5906 1623250 NAUKRI 205.25 0.19 7.00
7/1/2022 3700.15 3745 3586.1 3730.9 4689 1468375 NAUKRI 183.75 -1.03 -38.95
7/4/2022 3735 3832.9 3735 3824.05 1931 1441375 NAUKRI 102.00 2.50 93.15
7/5/2022 3850 3944.6 3806 3820.8 3611 1455000 NAUKRI 138.60 -0.08 -3.25
7/6/2022 3825.15 3938.9 3772.8 3918.2 2888 1479875 NAUKRI 166.15 2.55 97.40
7/7/2022 3956.35 3973.75 3886.7 3925 1520 1480500 NAUKRI 87.05 0.17 6.80
7/8/2022 3979.55 3991.7 3892.9 3978 2171 1464500 NAUKRI 98.80 1.35 53.00
7/11/2022 3946.95 3954 3823 3915.45 3219 1476875 NAUKRI 155.00 -1.57 -62.55
7/12/2022 3856.15 3896.2 3814.3 3827.7 2141 1508125 NAUKRI 101.15 -2.24 -87.75
7/13/2022 3965.3 3965.3 3822.4 3886.65 1426 1502000 NAUKRI 142.95 1.54 58.95
7/14/2022 3899 3913.55 3810 3839.1 1642 1519875 NAUKRI 103.55 -1.22 -47.55
7/15/2022 3876 3876.05 3774 3807.2 1384 1530625 NAUKRI 102.05 -0.83 -31.90
7/18/2022 3846.95 4025.05 3828.6 3982.35 2767 1483375 NAUKRI 217.85 4.60 175.15
7/19/2022 3987.75 4137.9 3975.2 4103.45 6458 1533500 NAUKRI 162.75 3.04 121.10
7/20/2022 4141.05 4156.85 4090.6 4113.2 2942 1487750 NAUKRI 66.30 0.24 9.75
7/21/2022 4086.7 4173 4068.1 4157.9 2092 1486750 NAUKRI 104.95 1.09 44.70
7/22/2022 4150.25 4180.25 4074.8 4097.45 1641 1531750 NAUKRI 105.50 -1.45 -60.45
7/25/2022 4093.5 4093.5 3973 4028.3 6323 1506250 NAUKRI 124.45 -1.69 -69.15
7/26/2022 4048.95 4049.2 3827.5 3848.25 6077 1573125 NAUKRI 221.70 -4.47 -180.05
7/27/2022 3864.15 3926.05 3797.9 3913.65 4601 1579875 NAUKRI 128.15 1.70 65.40
7/28/2022 4012.55 4113.3 3951.4 4094 2709 1495875 NAUKRI 199.65 4.61 180.35
7/29/2022 4111.55 4364.15 4101.1 4349.8 6762 1495000 NAUKRI 270.15 6.25 255.80
5/27/2022 3669.65 3729 3632.6 3690.25 499 353700 NAVINFLUOR 132.50 2.61 93.75
5/30/2022 3735.7 3901.95 3735.7 3864.85 976 360675 NAVINFLUOR 211.70 4.73 174.60
5/31/2022 3848.05 3962.85 3826 3916.45 736 348750 NAVINFLUOR 136.85 1.34 51.60
6/1/2022 3905.9 3959.1 3816.7 3868.8 552 341325 NAVINFLUOR 142.45 -1.22 -47.65
6/2/2022 3858.85 3868.9 3732.9 3787.75 798 326925 NAVINFLUOR 136.05 -2.09 -81.05
6/3/2022 3819.95 3854.95 3724.1 3749.4 760 337500 NAVINFLUOR 130.85 -1.01 -38.35
6/6/2022 3753.75 3754.45 3681 3732 749 333900 NAVINFLUOR 73.45 -0.46 -17.40
 6/7/2022 3696.1 3735 3635.1 3685.5 563 331650 NAVINFLUOR 99.95 -1.25 -46.50
6/8/2022 3680.05 3747.75 3623.6 3638.1 369 330075 NAVINFLUOR 124.15 -1.29 -47.40
6/9/2022 3617 3674.5 3577.5 3634.4 737 350550 NAVINFLUOR 97.05 -0.10 -3.70
6/10/2022 3578.75 3680 3578.8 3638.95 393 352800 NAVINFLUOR 101.25 0.13 4.55
6/13/2022 3593 3624.9 3518.5 3533.55 630 345825 NAVINFLUOR 120.50 -2.90 -105.40
6/14/2022 3540 3605.85 3480.8 3521.2 702 314550 NAVINFLUOR 125.10 -0.35 -12.35
6/15/2022 3468.8 3600 3468.8 3586.9 384 327600 NAVINFLUOR 131.25 1.87 65.70
6/16/2022 3615.05 3662 3488.7 3500.3 1473 404325 NAVINFLUOR 173.35 -2.41 -86.60
6/17/2022 3534.5 3582.4 3459.3 3541.2 974 424125 NAVINFLUOR 123.15 1.17 40.90
6/20/2022 3560 3560 3417.4 3450.45 947 429300 NAVINFLUOR 142.60 -2.56 -90.75
6/21/2022 3499.7 3642.1 3466.2 3624.3 1205 510075 NAVINFLUOR 191.65 5.04 173.85
6/22/2022 3600.05 3636 3526.9 3541.5 1733 516375 NAVINFLUOR 109.15 -2.28 -82.80
6/23/2022 3553 3604.15 3511.5 3543.4 720 510525 NAVINFLUOR 92.70 0.05 1.90
6/24/2022 3592.6 3633.05 3565.1 3622.4 563 522225 NAVINFLUOR 89.65 2.23 79.00
6/27/2022 3670 3723.95 3629.8 3691.9 1377 477675 NAVINFLUOR 101.55 1.92 69.50
6/28/2022 3719.9 3728.95 3667.4 3707.55 1039 404325 NAVINFLUOR 61.60 0.42 15.65
6/29/2022 3674 3761.1 3674 3735.9 920 396900 NAVINFLUOR 87.10 0.76 28.35
6/30/2022 3720.1 3737 3616 3644.05 804 428625 NAVINFLUOR 121.05 -2.46 -91.85
7/1/2022 3584.4 3659.85 3514.5 3646.1 919 403425 NAVINFLUOR 145.35 0.06 2.05
7/4/2022 3674.95 3695 3565.9 3686.5 657 415350 NAVINFLUOR 129.15 1.11 40.40
7/5/2022 3675 3762.95 3661.8 3717.1 598 420975 NAVINFLUOR 101.15 0.83 30.60
7/6/2022 3729.2 3776.2 3690.1 3771.65 688 396900 NAVINFLUOR 86.15 1.47 54.55
7/7/2022 3805 3806.9 3730.1 3794.35 384 385875 NAVINFLUOR 76.80 0.60 22.70
7/8/2022 3767.4 3834.9 3726 3801 954 412425 NAVINFLUOR 108.90 0.18 6.65
7/11/2022 3779.95 3811.65 3727.1 3783.6 587 419850 NAVINFLUOR 84.60 -0.46 -17.40
7/12/2022 3779.95 3797.65 3705 3725.05 554 426375 NAVINFLUOR 92.70 -1.55 -58.55
7/13/2022 3769.8 3769.8 3695 3704.75 719 453825 NAVINFLUOR 74.80 -0.54 -20.30
7/14/2022 3717.85 3760.45 3663.8 3687.45 644 448650 NAVINFLUOR 96.65 -0.47 -17.30
7/15/2022 3698 3792 3687.1 3781.2 943 438075 NAVINFLUOR 104.95 2.54 93.75
7/18/2022 3795.05 3852 3745 3773.75 1337 421200 NAVINFLUOR 107.00 -0.20 -7.45
7/19/2022 3772.95 3813.65 3721.1 3744.7 806 404775 NAVINFLUOR 92.55 -0.77 -29.05
7/20/2022 3750.05 3771.65 3653.6 3679.95 1311 497925 NAVINFLUOR 118.10 -1.73 -64.75
7/21/2022 3679.95 3796 3655.1 3770.45 1498 528975 NAVINFLUOR 140.95 2.46 90.50
7/22/2022 3796 3857.9 3717 3790.75 1774 570150 NAVINFLUOR 140.90 0.54 20.30
7/25/2022 3804.95 4243 3805 4184.35 8428 763875 NAVINFLUOR 452.25 10.38 393.60
7/26/2022 4169.9 4314.65 4150 4235.2 4830 752625 NAVINFLUOR 164.65 1.22 50.85
7/27/2022 4238.95 4301.8 4220.4 4288.2 2089 691200 NAVINFLUOR 81.40 1.25 53.00
7/28/2022 4292.75 4348 4267.5 4283.7 1304 625950 NAVINFLUOR 80.55 -0.10 -4.50
7/29/2022 4300 4437.5 4295.8 4397.15 2366 525825 NAVINFLUOR 153.80 2.65 113.45
5/27/2022 32.65 33.5 32.65 33.45 342 24324000 NBCC 1.55 4.69 1.50
5/30/2022 33.85 34.1 33.7 33.95 202 24060000 NBCC 0.65 1.49 0.50
5/31/2022 33.3 33.9 33 33.65 399 24078000 NBCC 0.95 -0.88 -0.30
6/1/2022 33.7 34.6 33.6 34.05 297 23907000 NBCC 1.00 1.19 0.40
6/2/2022 34.05 34.35 33.85 34.3 125 23700000 NBCC 0.50 0.73 0.25
6/3/2022 34.55 34.55 33.1 33.3 236 24021000 NBCC 1.45 -2.92 -1.00
 6/6/2022 33 33.2 32.45 32.7 212 24510000 NBCC 0.85 -1.80 -0.60
6/7/2022 32.65 33.05 32.4 32.55 168 24702000 NBCC 0.65 -0.46 -0.15
6/8/2022 32.75 32.9 32 32.6 216 25011000 NBCC 0.90 0.15 0.05
6/9/2022 32.35 32.6 31.85 32.1 364 26211000 NBCC 0.75 -1.53 -0.50
6/10/2022 31.85 32 31.3 31.55 271 26376000 NBCC 0.80 -1.71 -0.55
6/13/2022 30.95 31.2 29.85 30.3 308 26085000 NBCC 1.70 -3.96 -1.25
6/14/2022 30.25 30.8 29.95 30.15 249 26142000 NBCC 0.85 -0.50 -0.15
6/15/2022 30.25 30.3 29.95 30.05 112 25968000 NBCC 0.35 -0.33 -0.10
6/16/2022 30.5 30.5 28.2 28.4 538 25518000 NBCC 2.30 -5.49 -1.65
6/17/2022 27.55 29.3 26.5 29 772 25269000 NBCC 2.80 2.11 0.60
6/20/2022 28.65 28.65 27.15 27.5 573 24732000 NBCC 1.85 -5.17 -1.50
6/21/2022 27.55 28.8 27.5 28.7 447 24924000 NBCC 1.30 4.36 1.20
6/22/2022 28.35 28.75 27.85 28 380 25014000 NBCC 0.90 -2.44 -0.70
6/23/2022 27.15 28.6 27.15 28.4 483 23337000 NBCC 1.45 1.43 0.40
6/24/2022 28.6 28.6 27.7 28.55 509 23232000 NBCC 0.90 0.53 0.15
6/27/2022 29.4 29.4 28.75 29.1 583 22764000 NBCC 0.85 1.93 0.55
6/28/2022 29.15 29.5 28.65 29.3 675 22062000 NBCC 0.85 0.69 0.20
6/29/2022 28.6 29.15 28.55 28.85 672 21975000 NBCC 0.75 -1.54 -0.45
6/30/2022 28.7 28.95 27.95 28.3 536 21096000 NBCC 1.00 -1.91 -0.55
7/1/2022 28.05 28.9 28.05 28.85 159 19620000 NBCC 0.85 1.94 0.55
7/4/2022 28.9 29.3 28.85 29.2 260 19875000 NBCC 0.45 1.21 0.35
7/5/2022 29.7 29.7 28.75 28.85 236 19605000 NBCC 0.95 -1.20 -0.35
7/6/2022 28.85 29.4 28.05 29.3 445 19665000 NBCC 1.35 1.56 0.45
7/7/2022 29.65 32.9 29.65 31.95 1633 20430000 NBCC 3.60 9.04 2.65
7/8/2022 31.75 31.8 30.6 30.8 604 19275000 NBCC 1.35 -3.60 -1.15
7/11/2022 30.4 31 30.3 30.85 337 18405000 NBCC 0.70 0.16 0.05
7/12/2022 30.2 31.65 30.2 31.45 267 18360000 NBCC 1.45 1.94 0.60
7/13/2022 31.5 31.8 30.95 31.3 191 18030000 NBCC 0.85 -0.48 -0.15
7/14/2022 31.4 31.4 30.05 30.3 152 18015000 NBCC 1.35 -3.19 -1.00
7/15/2022 30.4 30.5 29.9 30.4 160 18090000 NBCC 0.60 0.33 0.10
7/18/2022 30.85 32.65 30.85 32.4 606 19035000 NBCC 2.25 6.58 2.00
7/19/2022 32.35 32.4 30.75 31.75 770 18270000 NBCC 1.65 -2.01 -0.65
7/20/2022 32.15 32.55 31.85 32.5 507 16650000 NBCC 0.80 2.36 0.75
7/21/2022 32.4 34.45 32.4 33.75 995 14805000 NBCC 2.05 3.85 1.25
7/22/2022 33.95 33.95 32.4 32.6 336 14145000 NBCC 1.55 -3.41 -1.15
7/25/2022 32.65 32.85 32.05 32.65 307 12750000 NBCC 0.80 0.15 0.05
7/26/2022 32.4 34.9 32.35 34.1 967 10170000 NBCC 2.55 4.44 1.45
7/27/2022 33.9 34.6 33.4 33.6 446 7140000 NBCC 1.20 -1.47 -0.50
7/28/2022 34.55 34.9 32.35 32.45 431 3135000 NBCC 2.55 -3.42 -1.15
5/27/2022 17826.7 17826.7 17539 17663.55 2013 408755 NESTLEIND 288.15 0.44 77.45
5/30/2022 17503.75 17999.95 17504 17759.1 2655 413160 NESTLEIND 496.20 0.54 95.55
5/31/2022 17759.7 18191.45 17505 17749.9 7707 450505 NESTLEIND 686.05 -0.05 -9.20
6/1/2022 17684.55 17913.85 17245 17290.7 2164 451485 NESTLEIND 668.85 -2.59 -459.20
6/2/2022 17387.9 17478.95 17036 17418.3 2674 453615 NESTLEIND 443.35 0.74 127.60
6/3/2022 17549.8 17585.95 17220 17254.45 1799 457730 NESTLEIND 365.95 -0.94 -163.85
 6/6/2022 17157.35 17236.3 17000 17025.45 1583 461540 NESTLEIND 254.35 -1.33 -229.00
6/7/2022 16867.8 17000 16630 16770.15 1817 453275 NESTLEIND 395.45 -1.50 -255.30
6/8/2022 16702.55 16779.75 16506 16748.65 1824 445925 NESTLEIND 273.90 -0.13 -21.50
6/9/2022 16661.05 16844 16550 16776.7 1419 444205 NESTLEIND 294.00 0.17 28.05
6/10/2022 16628.75 16876.1 16558 16801.65 2078 436640 NESTLEIND 318.05 0.15 24.95
6/13/2022 16699.95 16970 16634 16851.2 2625 430810 NESTLEIND 336.00 0.29 49.55
6/14/2022 16820.9 17070.45 16752 16867 1764 423840 NESTLEIND 318.95 0.09 15.80
6/15/2022 16999.25 17000 16668 16807 1576 424270 NESTLEIND 332.15 -0.36 -60.00
6/16/2022 16802.35 16893.7 16605 16861.45 3533 432735 NESTLEIND 288.25 0.32 54.45
6/17/2022 16706 16882.7 16487 16680.45 4662 426995 NESTLEIND 396.20 -1.07 -181.00
6/20/2022 16581.05 17060 16560 16970.35 2099 427285 NESTLEIND 499.95 1.74 289.90
6/21/2022 17100 17245 16887 16984.2 2348 425075 NESTLEIND 357.85 0.08 13.85
6/22/2022 16835.55 16926.45 16590 16780.95 2454 423590 NESTLEIND 394.15 -1.20 -203.25
6/23/2022 16820.3 17050 16688 16972.35 1399 419670 NESTLEIND 362.15 1.14 191.40
6/24/2022 17098.85 17311.5 16984 17269.15 1572 414720 NESTLEIND 339.15 1.75 296.80
6/27/2022 17398.9 17400 17165 17342.05 6737 407920 NESTLEIND 234.90 0.42 72.90
6/28/2022 17290 17433.9 17034 17380.05 6492 411160 NESTLEIND 399.90 0.22 38.00
6/29/2022 17348.95 17510 17190 17472.1 5668 408905 NESTLEIND 320.15 0.53 92.05
6/30/2022 17433.6 17670.75 17249 17475.2 3964 418835 NESTLEIND 421.45 0.02 3.10
7/1/2022 17474.4 17895.9 17400 17870.65 1609 410480 NESTLEIND 495.90 2.26 395.45
7/4/2022 17949.8 18103.6 17783 18072.3 1818 421800 NESTLEIND 320.90 1.13 201.65
7/5/2022 18020.05 18176.85 17919 18003.7 1187 423960 NESTLEIND 258.20 -0.38 -68.60
7/6/2022 17900.1 18497.95 17831 18460.55 2355 434080 NESTLEIND 666.85 2.54 456.85
7/7/2022 18459.95 18614.7 18260 18285.45 1451 442520 NESTLEIND 354.70 -0.95 -175.10
7/8/2022 18303 18512.15 18250 18480.4 1126 442640 NESTLEIND 261.85 1.07 194.95
7/11/2022 18475 18542.55 18361 18494.7 877 441960 NESTLEIND 181.25 0.08 14.30
7/12/2022 18483 18483.1 18151 18179.75 1050 437960 NESTLEIND 343.50 -1.70 -314.95
7/13/2022 18176.2 18388.8 18176 18311.9 803 433520 NESTLEIND 212.60 0.73 132.15
7/14/2022 18354.7 18458.2 18160 18365.9 1303 427800 NESTLEIND 297.85 0.29 54.00
7/15/2022 18399.05 18850 18399 18793.8 1578 429760 NESTLEIND 484.10 2.33 427.90
7/18/2022 18900 19002.35 18584 18654.35 1510 423840 NESTLEIND 418.80 -0.74 -139.45
7/19/2022 18579.75 18634.1 18230 18414.55 1903 429200 NESTLEIND 424.30 -1.29 -239.80
7/20/2022 18440.25 18666.5 18251 18620.5 2027 418120 NESTLEIND 415.75 1.12 205.95
7/21/2022 18611.35 18868.5 18584 18820.75 1653 412480 NESTLEIND 284.60 1.08 200.25
7/22/2022 18891.7 19041 18832 18974.35 1692 411880 NESTLEIND 220.25 0.82 153.60
7/25/2022 18902 18988.4 18750 18787.7 3046 419680 NESTLEIND 238.30 -0.98 -186.65
7/26/2022 18802.6 18802.6 18282 18547.95 5104 417520 NESTLEIND 520.25 -1.28 -239.75
7/27/2022 18304.2 18698.9 18304 18594.9 2813 422840 NESTLEIND 394.80 0.25 46.95
7/28/2022 18570.3 19351.95 18470 19117.95 2757 432360 NESTLEIND 881.70 2.81 523.05
7/29/2022 19250 19508.35 19119 19466.05 2184 396520 NESTLEIND 390.40 1.82 348.10
5/27/2022 124.3 126.9 123 125.15 4471 45951950 NMDC 3.90 -0.52 -0.65
5/30/2022 126.5 126.6 123.3 124.15 2698 48353900 NMDC 3.30 -0.80 -1.00
5/31/2022 123.95 127.8 123 126.15 3580 48357250 NMDC 4.80 1.61 2.00
6/1/2022 127.1 127.9 125 126.45 2652 48374000 NMDC 2.90 0.24 0.30
6/2/2022 126.55 129.75 125.45 128.25 3248 48943500 NMDC 4.30 1.42 1.80
 6/3/2022 129 130 126.45 127 2461 48273500 NMDC 3.55 -0.97 -1.25
6/6/2022 123 125.55 121.15 125.15 4214 48307000 NMDC 5.85 -1.46 -1.85
6/7/2022 124 125.95 121.65 123.3 3509 50323700 NMDC 4.30 -1.48 -1.85
6/8/2022 123.55 125.3 122.65 124.25 2359 49948500 NMDC 2.65 0.77 0.95
6/9/2022 124.3 124.3 121.2 122.5 2351 50742450 NMDC 3.10 -1.41 -1.75
6/10/2022 120.4 120.7 118.15 119.95 3979 51720650 NMDC 4.35 -2.08 -2.55
6/13/2022 118 118.2 113.2 114.2 3059 53479400 NMDC 6.75 -4.79 -5.75
6/14/2022 113.9 116.9 113.2 114.1 3687 53455950 NMDC 3.70 -0.09 -0.10
6/15/2022 114.6 115.5 113.7 114.3 1468 53445900 NMDC 1.80 0.18 0.20
6/16/2022 114.9 115.35 107.85 108.15 3959 56038800 NMDC 7.50 -5.38 -6.15
6/17/2022 108.05 110.65 106.55 108.9 3099 55837800 NMDC 4.10 0.69 0.75
6/20/2022 108.4 108.9 101.55 104.75 5198 56206300 NMDC 7.35 -3.81 -4.15
6/21/2022 105.95 109.4 104.5 108.85 4204 58219650 NMDC 4.90 3.91 4.10
6/22/2022 107.55 107.95 102.25 103.05 3512 60899650 NMDC 6.60 -5.33 -5.80
6/23/2022 103.05 105.75 101.6 105.3 3488 62745500 NMDC 4.15 2.18 2.25
6/24/2022 105.35 108.3 104.7 107.55 3492 62812500 NMDC 3.60 2.14 2.25
6/27/2022 108.8 112.2 108.1 111.5 7839 61288250 NMDC 4.65 3.67 3.95
6/28/2022 111 112.15 109.45 111.4 5986 59422300 NMDC 2.70 -0.09 -0.10
6/29/2022 109.95 111.2 109.15 109.7 4744 58970050 NMDC 2.25 -1.53 -1.70
6/30/2022 110.5 110.7 106.95 108.2 5272 57331900 NMDC 3.75 -1.37 -1.50
7/1/2022 107.65 110.35 106.55 110.05 2816 53559800 NMDC 3.80 1.71 1.85
7/4/2022 107 109.4 106.95 109 3040 54665300 NMDC 3.10 -0.95 -1.05
7/5/2022 109.55 111.85 108.3 108.65 3004 54893100 NMDC 3.55 -0.32 -0.35
7/6/2022 107 107.5 103.8 106.75 5326 57482650 NMDC 4.85 -1.75 -1.90
7/7/2022 107.95 111.5 106.25 110.15 5331 61234650 NMDC 5.25 3.19 3.40
7/8/2022 110.5 111.15 108.4 109.2 4891 61931450 NMDC 2.75 -0.86 -0.95
7/11/2022 107.85 111.05 107.55 109.4 4208 63586350 NMDC 3.50 0.18 0.20
7/12/2022 106.95 107.5 101.85 103.3 10747 71217650 NMDC 7.55 -5.58 -6.10
7/13/2022 103.65 106 102.7 105.65 6222 68979850 NMDC 3.30 2.27 2.35
7/14/2022 106 106.05 101.05 101.95 5462 72514100 NMDC 5.00 -3.50 -3.70
7/15/2022 101.65 102.5 99.6 100.05 5650 75271150 NMDC 2.90 -1.86 -1.90
7/18/2022 100.15 103.95 100.15 103.8 5056 75385050 NMDC 3.90 3.75 3.75
7/19/2022 102.9 105.05 102.9 104.05 3965 77910950 NMDC 2.15 0.24 0.25
7/20/2022 105.25 105.85 103.75 104 3505 80061650 NMDC 2.10 -0.05 -0.05
7/21/2022 103.4 104.9 103.4 104.6 3278 83029750 NMDC 1.50 0.58 0.60
7/22/2022 105.3 105.7 103.3 103.95 3650 86309400 NMDC 2.40 -0.62 -0.65
7/25/2022 104.35 106.45 103.5 105.95 10069 82118550 NMDC 2.95 1.92 2.00
7/26/2022 106.85 106.85 103.7 104.1 8011 81257600 NMDC 3.15 -1.75 -1.85
7/27/2022 103.85 105.15 102.8 104.7 5385 82611000 NMDC 2.35 0.58 0.60
7/28/2022 105.5 107.35 104.4 105.65 7357 81619400 NMDC 2.95 0.91 0.95
7/29/2022 106.95 109.9 106.35 108.05 7683 78276100 NMDC 4.25 2.27 2.40
5/27/2022 152.3 152.55 147.5 147.85 3351 92539500 NTPC 6.15 -3.77 -5.80
5/30/2022 148 151.15 146.85 150.1 3846 94682700 NTPC 4.30 1.52 2.25
5/31/2022 150.45 158.6 149.95 156.65 15116 81116700 NTPC 8.65 4.36 6.55
6/1/2022 157.85 160.1 156.45 157.15 4374 78956400 NTPC 3.65 0.32 0.50
 6/2/2022 156.8 158.9 154.4 158.7 3167 78608700 NTPC 4.50 0.99 1.55
6/3/2022 159 159.4 155.5 155.7 3232 76693500 NTPC 3.90 -1.89 -3.00
6/6/2022 156.75 158.85 155.35 155.95 3560 75251400 NTPC 3.50 0.16 0.25
6/7/2022 159 159 154.1 157.75 3803 73393200 NTPC 4.90 1.15 1.80
6/8/2022 157.9 160.2 157.15 157.75 4648 73837800 NTPC 3.05 0.00 0.00
6/9/2022 156.45 158.7 155.3 155.8 4067 74014500 NTPC 3.40 -1.24 -1.95
6/10/2022 154.9 157 154.5 155.65 2295 72811800 NTPC 2.50 -0.10 -0.15
6/13/2022 154.45 155.4 148.25 149.3 4740 71985300 NTPC 7.40 -4.08 -6.35
6/14/2022 149.55 152.75 149.5 151.7 2746 70286700 NTPC 3.45 1.61 2.40
6/15/2022 153 155.35 148 148.7 3192 71301300 NTPC 7.35 -1.98 -3.00
6/16/2022 149.95 150.4 142.2 143.1 3957 70144200 NTPC 8.20 -3.77 -5.60
6/17/2022 143.25 144.85 140.1 140.85 4087 70890900 NTPC 4.75 -1.57 -2.25
6/20/2022 140.6 141.75 135.4 137.9 4369 70925100 NTPC 6.35 -2.09 -2.95
6/21/2022 138.5 141.7 138.25 140.5 5313 76910100 NTPC 3.80 1.89 2.60
6/22/2022 137.2 139.9 136.9 137.95 2870 78984900 NTPC 3.60 -1.81 -2.55
6/23/2022 138.05 139.25 135.9 136.9 2555 79520700 NTPC 3.35 -0.76 -1.05
6/24/2022 137.45 137.85 135.2 137 2959 81635400 NTPC 2.65 0.07 0.10
6/27/2022 137.45 139.35 137.1 138.75 4836 87728700 NTPC 2.35 1.28 1.75
6/28/2022 137.6 139.45 137.15 138.5 6546 96330000 NTPC 2.30 -0.18 -0.25
6/29/2022 137.5 143 136.8 141.8 9667 95492100 NTPC 6.20 2.38 3.30
6/30/2022 141.85 143.45 140.9 142.55 6058 79560600 NTPC 2.55 0.53 0.75
7/1/2022 142.6 143.45 140.15 140.9 3375 69004200 NTPC 3.30 -1.16 -1.65
7/4/2022 140 142.7 139.85 142.05 4156 68029500 NTPC 2.85 0.82 1.15
7/5/2022 142.4 144.6 140.7 141.3 3006 72201900 NTPC 3.90 -0.53 -0.75
7/6/2022 141.85 142.1 136.25 138.9 4451 69323400 NTPC 5.85 -1.70 -2.40
7/7/2022 139.95 142.65 139.75 141.1 3750 72418500 NTPC 3.75 1.58 2.20
7/8/2022 142.05 144.6 141.5 144.2 3263 73763700 NTPC 3.50 2.20 3.10
7/11/2022 143.95 147.15 143.95 145 3718 71574900 NTPC 3.20 0.55 0.80
7/12/2022 143.8 148.1 143.8 147.15 3773 69659700 NTPC 4.30 1.48 2.15
7/13/2022 147.7 149.35 147.45 148.7 3003 68029500 NTPC 2.20 1.05 1.55
7/14/2022 149.05 149.35 147.25 148.35 2209 66285300 NTPC 2.10 -0.24 -0.35
7/15/2022 148.4 149.95 148.25 149.7 2567 65259300 NTPC 1.70 0.91 1.35
7/18/2022 149.45 151.45 149.45 150.4 2078 66462000 NTPC 2.00 0.47 0.70
7/19/2022 150.15 151.25 149.7 150.9 1786 67089000 NTPC 1.55 0.33 0.50
7/20/2022 151.4 151.9 150.1 150.5 1710 65481600 NTPC 1.80 -0.27 -0.40
7/21/2022 150.3 151.1 150 150.85 1450 66946500 NTPC 1.10 0.23 0.35
7/22/2022 151.5 151.5 148.15 149.1 2795 65498700 NTPC 3.35 -1.16 -1.75
7/25/2022 149.25 150.25 147.45 149.95 5037 78796800 NTPC 2.80 0.57 0.85
7/26/2022 148.8 150.8 148.8 149.85 5615 86816700 NTPC 2.00 -0.07 -0.10
7/27/2022 149.8 150.35 149.05 149.75 3015 86970600 NTPC 1.30 -0.07 -0.10
7/28/2022 150.05 150.3 149.2 150.15 5716 79378200 NTPC 1.10 0.27 0.40
7/29/2022 148.85 152.45 148.15 151.1 4014 67647600 NTPC 4.30 0.63 0.95
5/27/2022 777 784 746.7 759.5 2426 5087600 OBEROIRLTY 37.30 -1.20 -9.20
5/30/2022 766.65 809.4 762.55 795.95 2507 5008500 OBEROIRLTY 49.90 4.80 36.45
5/31/2022 791 815.15 789.1 805.8 2430 4758600 OBEROIRLTY 26.05 1.24 9.85
 6/1/2022 816.7 828.45 782.65 797.1 2737 5107900 OBEROIRLTY 45.80 -1.08 -8.70
6/2/2022 797.15 804.9 781.25 787.25 1107 5166700 OBEROIRLTY 23.65 -1.24 -9.85
6/3/2022 790.05 796.95 761.4 764.4 1136 5064500 OBEROIRLTY 35.55 -2.90 -22.85
6/6/2022 761.45 773.3 748.6 767 919 5020400 OBEROIRLTY 24.70 0.34 2.60
6/7/2022 759.65 770.9 751.2 767.75 867 4967900 OBEROIRLTY 19.70 0.10 0.75
6/8/2022 762.25 796.05 756.1 782.65 2404 4750900 OBEROIRLTY 39.95 1.94 14.90
6/9/2022 778.35 800.7 776.75 796.8 1112 4704000 OBEROIRLTY 23.95 1.81 14.15
6/10/2022 780.25 799.75 780.05 793.1 1134 4578000 OBEROIRLTY 19.70 -0.46 -3.70
6/13/2022 786 786 751.3 772.85 1574 4468800 OBEROIRLTY 41.80 -2.55 -20.25
6/14/2022 767.2 802.2 764.1 789.7 1199 4384800 OBEROIRLTY 38.10 2.18 16.85
6/15/2022 796.25 801.75 782.5 786.3 635 4371500 OBEROIRLTY 19.25 -0.43 -3.40
6/16/2022 797 798.95 753.45 758.3 1083 4254600 OBEROIRLTY 45.50 -3.56 -28.00
6/17/2022 750 772.2 744.45 759.65 971 4251800 OBEROIRLTY 27.75 0.18 1.35
6/20/2022 759.3 765.7 726.4 741.4 1254 4282600 OBEROIRLTY 39.30 -2.40 -18.25
6/21/2022 747.95 776.25 747.45 769.9 934 4205600 OBEROIRLTY 34.85 3.84 28.50
6/22/2022 757.95 762 744.1 757.15 1123 4305000 OBEROIRLTY 25.80 -1.66 -12.75
6/23/2022 749.5 757 738.05 749.1 1936 4573100 OBEROIRLTY 19.10 -1.06 -8.05
6/24/2022 752.8 765.9 752.8 759.2 679 4554900 OBEROIRLTY 16.80 1.35 10.10
6/27/2022 764.75 772.75 753 755.25 1998 4855900 OBEROIRLTY 19.75 -0.52 -3.95
6/28/2022 745.1 755.95 737.2 749.5 1666 4837000 OBEROIRLTY 18.75 -0.76 -5.75
6/29/2022 736.05 747.95 735.1 740.7 1608 4689300 OBEROIRLTY 14.40 -1.17 -8.80
6/30/2022 744 745.3 726 735.65 5322 4858000 OBEROIRLTY 19.30 -0.68 -5.05
7/1/2022 730.3 751.65 730.1 742.55 1095 4956000 OBEROIRLTY 21.55 0.94 6.90
7/4/2022 745.5 778.6 745.5 767.6 1726 5103700 OBEROIRLTY 36.05 3.37 25.05
7/5/2022 768.9 779.05 758.5 761.65 1037 4955300 OBEROIRLTY 20.55 -0.78 -5.95
7/6/2022 768.85 788.5 760.35 782.7 956 4967200 OBEROIRLTY 28.15 2.76 21.05
7/7/2022 788.4 811.35 784.15 794.9 1970 4774000 OBEROIRLTY 28.65 1.56 12.20
7/8/2022 783.05 809.4 782.75 806.25 1982 4717300 OBEROIRLTY 26.65 1.43 11.35
7/11/2022 804.45 837.9 800 822.8 2597 4610200 OBEROIRLTY 37.90 2.05 16.55
7/12/2022 827.95 856.85 817.5 840.4 2842 4412800 OBEROIRLTY 39.35 2.14 17.60
7/13/2022 845.2 856.55 832.65 843.1 1300 4414200 OBEROIRLTY 23.90 0.32 2.70
7/14/2022 845 848.55 827.7 836.45 980 4463200 OBEROIRLTY 20.85 -0.79 -6.65
7/15/2022 836 853.3 832 850.15 1341 4511500 OBEROIRLTY 21.30 1.64 13.70
7/18/2022 867.9 886.4 847 858.8 2812 4438000 OBEROIRLTY 39.40 1.02 8.65
7/19/2022 862.15 908.05 858.15 901 3266 4574500 OBEROIRLTY 49.90 4.91 42.20
7/20/2022 904.95 908 885.75 899.7 1534 4711700 OBEROIRLTY 22.25 -0.14 -1.30
7/21/2022 892.95 906.5 890.15 898.05 1000 4745300 OBEROIRLTY 16.35 -0.18 -1.65
7/22/2022 895.55 913.9 892.4 897 965 4807600 OBEROIRLTY 21.50 -0.12 -1.05
7/25/2022 890.75 896.55 878.5 883.1 1267 4830000 OBEROIRLTY 18.50 -1.55 -13.90
7/26/2022 879.75 898 871.05 889.15 2205 4919600 OBEROIRLTY 26.95 0.69 6.05
7/27/2022 888.9 903.4 880.15 889.5 4596 5807900 OBEROIRLTY 23.25 0.04 0.35
7/28/2022 893.55 916.35 889.9 896.8 4439 5480300 OBEROIRLTY 26.85 0.82 7.30
7/29/2022 904 926.55 904 916.4 2097 5450200 OBEROIRLTY 29.75 2.19 19.60
5/27/2022 3158.9 3183.8 3113.9 3170.35 466 268125 OFSS 100.20 2.81 86.75
5/30/2022 3214.4 3310 3197.8 3297.9 456 258075 OFSS 139.65 4.02 127.55
5/31/2022 3300.6 3309.95 3267 3298.65 425 253650 OFSS 42.95 0.02 0.75
6/1/2022 3300 3354 3269.8 3286.5 478 245850 OFSS 84.20 -0.37 -12.15
6/2/2022 3224.65 3344.2 3224.7 3329.1 708 246075 OFSS 119.55 1.30 42.60
6/3/2022 3373.75 3404 3282 3296.15 732 245150 OFSS 122.05 -0.99 -32.95
6/6/2022 3265 3322.9 3231.5 3303.05 758 248675 OFSS 91.40 0.21 6.90
6/7/2022 3307.35 3311 3237.8 3287.65 361 248725 OFSS 73.25 -0.47 -15.40
6/8/2022 3339.45 3339.45 3230.8 3242.05 678 254250 OFSS 108.65 -1.39 -45.60
6/9/2022 3229.85 3254.8 3207.2 3222.6 678 258975 OFSS 47.60 -0.60 -19.45
6/10/2022 3190.15 3210.35 3137 3182.1 629 265650 OFSS 85.60 -1.26 -40.50
6/13/2022 3102.55 3142.05 3070.6 3081.95 555 265525 OFSS 111.50 -3.15 -100.15
6/14/2022 3093 3135 3047 3058.6 595 277300 OFSS 88.00 -0.76 -23.35
6/15/2022 3100 3120 3070.4 3085.7 394 270625 OFSS 61.40 0.89 27.10
6/16/2022 3151.55 3151.55 3015 3020.95 622 267150 OFSS 136.55 -2.10 -64.75
6/17/2022 2980.35 3026 2955 3003.3 494 276525 OFSS 71.00 -0.58 -17.65
6/20/2022 3030 3030.05 2963 2989.05 460 280375 OFSS 67.05 -0.47 -14.25
6/21/2022 3035.9 3122.15 3016.8 3112.65 672 271775 OFSS 133.10 4.14 123.60
6/22/2022 3070.05 3114.75 3032.5 3042.2 549 278425 OFSS 82.30 -2.26 -70.45
6/23/2022 3103.8 3126.85 3037.5 3105.5 619 278675 OFSS 89.40 2.08 63.30
6/24/2022 3149.8 3149.85 3102 3131.4 874 277625 OFSS 47.85 0.83 25.90
6/27/2022 3162.15 3208 3154.2 3163.65 1239 283200 OFSS 76.60 1.03 32.25
6/28/2022 3174.95 3174.95 3112.4 3141.5 1508 282000 OFSS 62.55 -0.70 -22.15
6/29/2022 3108 3161 3104.7 3139.6 926 304525 OFSS 56.35 -0.06 -1.90
6/30/2022 3129.3 3140 3065.3 3099.45 971 298200 OFSS 74.75 -1.28 -40.15
7/1/2022 3087.65 3107 3047.6 3072.4 332 305600 OFSS 59.45 -0.87 -27.05
7/4/2022 3038.45 3061.35 3026.5 3051.55 210 312200 OFSS 45.95 -0.68 -20.85
7/5/2022 3061.95 3093.4 3040.4 3048.3 329 316200 OFSS 53.00 -0.11 -3.25
7/6/2022 3055 3119.25 3050 3106.2 401 314600 OFSS 70.95 1.90 57.90
7/7/2022 3143.35 3184.4 3116.8 3146.75 468 311200 OFSS 78.20 1.31 40.55
7/8/2022 3151.85 3225 3145 3215 487 301000 OFSS 80.00 2.17 68.25
7/11/2022 3220.05 3249.45 3175.2 3211.45 456 306000 OFSS 74.25 -0.11 -3.55
7/12/2022 3190 3249 3159 3168.5 471 304000 OFSS 90.05 -1.34 -42.95
7/13/2022 3162 3218.45 3161 3208 390 311800 OFSS 57.45 1.25 39.50
7/14/2022 3199.95 3217.85 3153.3 3174.15 321 305600 OFSS 64.55 -1.06 -33.85
7/15/2022 3186.2 3203.8 3120.6 3132.05 338 314000 OFSS 83.25 -1.33 -42.10
7/18/2022 3139 3223.9 3139 3218.45 813 324400 OFSS 91.85 2.76 86.40
7/19/2022 3217 3272.05 3215.8 3247.5 796 320000 OFSS 56.25 0.90 29.05
7/20/2022 3265 3284.2 3243 3268.05 932 330800 OFSS 41.20 0.63 20.55
7/21/2022 3268.45 3285 3175.9 3202.65 778 353000 OFSS 109.15 -2.00 -65.40
7/22/2022 3201.05 3249 3190 3237.5 450 359000 OFSS 59.00 1.09 34.85
7/25/2022 3225.45 3253.15 3217.3 3235.4 465 362200 OFSS 35.90 -0.06 -2.10
7/26/2022 3233.15 3233.15 3067.6 3088.4 915 386800 OFSS 167.85 -4.54 -147.00
7/27/2022 3074.95 3092.05 3035 3058.7 1251 428800 OFSS 57.05 -0.96 -29.70
7/28/2022 3072.6 3109.95 3067.6 3104.2 758 442800 OFSS 51.25 1.49 45.50
7/29/2022 3109.1 3216 3109.1 3165.55 771 421800 OFSS 111.80 1.98 61.35
5/27/2022 154.75 154.8 140.05 143.35 9912 38673250 ONGC 14.75 -5.50 -8.35
5/30/2022 145.5 146.75 141.5 144.6 6986 44228800 ONGC 5.25 0.87 1.25
5/31/2022 145.5 153.2 145.4 151.6 11244 45291400 ONGC 8.60 4.84 7.00
6/1/2022 152.1 152.7 148.65 149.8 3580 44228800 ONGC 4.05 -1.19 -1.80
6/2/2022 147.65 152.5 146 152.15 4075 43339450 ONGC 6.50 1.57 2.35
6/3/2022 153.6 154 151.1 151.95 2726 42684950 ONGC 2.90 -0.13 -0.20
6/6/2022 153.05 155.95 153 154.25 4469 44198000 ONGC 4.00 1.51 2.30
6/7/2022 169 169 156.25 161.5 9324 45098900 ONGC 14.75 4.70 7.25
6/8/2022 162.65 165.7 162 162.75 7571 45645600 ONGC 4.20 0.77 1.25
6/9/2022 164.55 166.4 163.7 164.4 5895 48883450 ONGC 3.65 1.01 1.65
6/10/2022 163.75 165.35 163.25 164.4 3350 49511000 ONGC 2.10 0.00 0.00
6/13/2022 163 163.9 158.9 159.8 4424 45495450 ONGC 5.50 -2.80 -4.60
6/14/2022 159.9 160.75 155.75 156.4 4572 42176750 ONGC 5.00 -2.13 -3.40
6/15/2022 156.7 157 151.35 151.85 4449 41699350 ONGC 5.65 -2.91 -4.55
6/16/2022 150 151.6 143.05 143.9 5051 42315350 ONGC 8.80 -5.24 -7.95
6/17/2022 142.85 145.65 141.15 142 5207 44405900 ONGC 4.50 -1.32 -1.90
6/20/2022 138.65 138.65 130.2 134.7 6411 46049850 ONGC 11.80 -5.14 -7.30
6/21/2022 136.3 140.6 135.2 139.3 4108 47150950 ONGC 5.90 3.41 4.60
6/22/2022 136.5 136.5 131.2 135 6684 49033600 ONGC 8.10 -3.09 -4.30
6/23/2022 133 136.25 132.65 134.75 4887 46731300 ONGC 3.60 -0.19 -0.25
6/24/2022 137.15 141.2 135.2 137.65 4585 49191450 ONGC 6.45 2.15 2.90
6/27/2022 139.35 142.3 137.6 141.45 8111 55355300 ONGC 4.70 2.76 3.80
6/28/2022 143 151.65 141.4 149.25 13557 58404500 ONGC 10.25 5.51 7.80
6/29/2022 148.6 154.55 146 152.85 27233 70347200 ONGC 8.55 2.41 3.60
6/30/2022 152 154.1 148.95 150.75 7781 62073550 ONGC 5.15 -1.37 -2.10
7/1/2022 148.15 149.6 128.7 130.15 32225 79849000 ONGC 22.05 -13.67 -20.60
7/4/2022 128.75 129.95 123.9 126.25 13456 75448450 ONGC 6.25 -3.00 -3.90
7/5/2022 127.5 128.05 125.25 126.7 9299 83710550 ONGC 2.80 0.36 0.45
7/6/2022 122.4 123 119.4 121.2 11610 89974500 ONGC 7.30 -4.34 -5.50
7/7/2022 121.9 124.35 121.6 123.8 5331 86663500 ONGC 3.15 2.15 2.60
7/8/2022 126.75 126.75 121.25 121.95 5683 88449900 ONGC 5.50 -1.49 -1.85
7/11/2022 121.95 126.3 121.55 125.8 4875 84661500 ONGC 4.75 3.16 3.85
7/12/2022 125.15 126.95 124 124.5 3602 84418950 ONGC 2.95 -1.03 -1.30
7/13/2022 122.65 125.25 121.5 124.85 4134 82767300 ONGC 3.75 0.28 0.35
7/14/2022 124.75 132.7 124.2 127.35 12004 82467000 ONGC 8.50 2.00 2.50
7/15/2022 127.85 128.4 124.75 126.8 3797 81200350 ONGC 3.65 -0.43 -0.55
7/18/2022 127.55 131.1 127.35 130.3 4705 77565950 ONGC 4.30 2.76 3.50
7/19/2022 130.4 133.5 124.55 127.6 9322 79594900 ONGC 8.95 -2.07 -2.70
7/20/2022 133.1 137.95 132.25 133 12291 73157700 ONGC 10.35 4.23 5.40
7/21/2022 133.9 133.9 131.75 132.95 3561 70978600 ONGC 2.15 -0.04 -0.05
7/22/2022 133.85 133.85 131.45 132.7 2869 70697550 ONGC 2.40 -0.19 -0.25
7/25/2022 131.95 132.35 128.8 130.2 8029 74647650 ONGC 3.90 -1.88 -2.50
7/26/2022 131.25 132.05 128.15 128.7 8332 76753600 ONGC 3.90 -1.15 -1.50
7/27/2022 129.55 130.4 128 129.05 6406 75637100 ONGC 2.40 0.27 0.35
7/28/2022 130.55 130.75 128.4 130.45 4473 70089250 ONGC 2.35 1.08 1.40
7/29/2022 127.85 132.15 126.9 131.8 4412 45056550 ONGC 5.25 1.03 1.35
5/27/2022 43300 45244.35 43000 44526.25 5826 92445 PAGEIND 3549.65 6.79 2831.55
5/30/2022 44834.95 45453.65 44491 45114.4 1752 93795 PAGEIND 962.80 1.32 588.15
5/31/2022 44375.8 46049.95 44376 45271.8 3099 98340 PAGEIND 1674.15 0.35 157.40
6/1/2022 45489.85 46019.45 44010 44261.5 1710 100845 PAGEIND 2009.50 -2.23 -1010.30
6/2/2022 44200 44200 43350 43633.35 1458 101595 PAGEIND 911.50 -1.42 -628.15
6/3/2022 44668.9 44668.9 42358 42643.15 1628 102885 PAGEIND 2311.10 -2.27 -990.20
6/6/2022 42441.25 42953 41828 42241.5 1338 102345 PAGEIND 1124.80 -0.94 -401.65
6/7/2022 42835.35 42835.35 40830 41477.65 1256 102795 PAGEIND 2005.05 -1.81 -763.85
6/8/2022 41465.05 41890 41001 41437.85 929 103485 PAGEIND 888.90 -0.10 -39.80
6/9/2022 41123.3 41690.8 41050 41593.95 437 104085 PAGEIND 640.80 0.38 156.10
6/10/2022 41540 41580 41055 41499 578 103185 PAGEIND 538.95 -0.23 -94.95
6/13/2022 41100.05 41100.05 40234 40588.4 1114 101190 PAGEIND 1264.75 -2.19 -910.60
6/14/2022 40600.1 41216.5 39850 40047.45 2062 103080 PAGEIND 1366.40 -1.33 -540.95
6/15/2022 40387.8 41726.95 40367 41095.35 1803 100695 PAGEIND 1679.50 2.62 1047.90
6/16/2022 41411.15 41448.55 39930 40145.9 1758 101040 PAGEIND 1518.55 -2.31 -949.45
6/17/2022 39710.05 40287.75 38859 40003.2 2485 105555 PAGEIND 1429.05 -0.36 -142.70
6/20/2022 40353.25 40353.25 39226 39889.05 1414 105810 PAGEIND 1127.25 -0.29 -114.15
6/21/2022 39889.05 40266.35 39019 39292.5 2047 106470 PAGEIND 1247.70 -1.50 -596.55
6/22/2022 39106.8 39164.9 37781 38992.95 1550 106050 PAGEIND 1511.80 -0.76 -299.55
6/23/2022 39200 39328.15 38717 39003.75 759 108210 PAGEIND 611.20 0.03 10.80
6/24/2022 39200 40248.75 39141 40181.6 2098 111255 PAGEIND 1245.00 3.02 1177.85
6/27/2022 40568.35 41228.6 40085 40241.8 3101 114675 PAGEIND 1143.85 0.15 60.20
6/28/2022 40063.1 40395 39623 40089.5 3021 113070 PAGEIND 772.40 -0.38 -152.30
6/29/2022 39464.45 41429.15 39464 41029.25 2591 107715 PAGEIND 1964.70 2.34 939.75
6/30/2022 40567.4 40940 40045 40178.95 798 104535 PAGEIND 983.90 -2.07 -850.30
7/1/2022 40010.05 41670 40010 41527.2 936 104970 PAGEIND 1659.95 3.36 1348.25
7/4/2022 41500.05 42200 41065 42075.2 1138 105225 PAGEIND 1134.60 1.32 548.00
7/5/2022 42452.85 42571 41877 42343.75 906 107250 PAGEIND 693.60 0.64 268.55
7/6/2022 42343.65 43754.8 42026 43589.2 890 109980 PAGEIND 1728.55 2.94 1245.45
7/7/2022 43998.95 44297.95 43674 44055.55 656 110445 PAGEIND 708.75 1.07 466.35
7/8/2022 44030.85 44091.75 43531 43732.75 726 109770 PAGEIND 560.85 -0.73 -322.80
7/11/2022 43150.05 43817.65 43101 43534.7 1099 105990 PAGEIND 716.35 -0.45 -198.05
7/12/2022 43200.05 43527.6 43101 43236.7 513 105855 PAGEIND 433.65 -0.68 -298.00
7/13/2022 43399.85 43740.75 43048 43516.8 687 107625 PAGEIND 692.75 0.65 280.10
7/14/2022 43450.05 43980 43350 43710.95 478 108435 PAGEIND 629.95 0.45 194.15
7/15/2022 43583.05 44693.5 43551 44533.85 707 110010 PAGEIND 1142.85 1.88 822.90
7/18/2022 44573 44750 43900 44119.55 952 110505 PAGEIND 850.00 -0.93 -414.30
7/19/2022 43879.3 44399.8 43606 43914.7 903 113970 PAGEIND 793.75 -0.46 -204.85
7/20/2022 43790.65 44643.3 43791 44113.3 1151 112335 PAGEIND 852.65 0.45 198.60
7/21/2022 44151.75 45292.7 44078 45120.5 1526 116505 PAGEIND 1214.40 2.28 1007.20
7/22/2022 45617.8 46476.45 45103 45475.65 1859 117450 PAGEIND 1373.90 0.79 355.15
7/25/2022 45470.85 46314.85 45367 45640.05 2895 119880 PAGEIND 947.95 0.36 164.40
7/26/2022 45750 46343.3 45663 46235.5 2868 126060 PAGEIND 703.25 1.30 595.45
7/27/2022 45907.7 47455.4 45908 47244 1835 127005 PAGEIND 1547.70 2.18 1008.50
7/28/2022 47493.6 48259.5 46975 47608.45 1917 111180 PAGEIND 1284.85 0.77 364.45
7/29/2022 48189.35 49149.95 48189 48931.45 1430 103395 PAGEIND 1541.50 2.78 1323.00
5/27/2022 1799.95 1817.05 1630.8 1648.4 13433 3312100 PEL 233.60 -11.59 -216.00
5/30/2022 1664.4 1782.8 1664.4 1776.15 7524 2878975 PEL 134.40 7.75 127.75
5/31/2022 1756.35 1907.15 1744.1 1894.55 7142 2777500 PEL 163.05 6.67 118.40
6/1/2022 1856 1898.9 1825.1 1842.1 2826 2777500 PEL 73.80 -2.77 -52.45
6/2/2022 1820.35 1842.1 1801.1 1820.45 1971 2826175 PEL 41.00 -1.18 -21.65
6/3/2022 1834.3 1845.05 1781.6 1787.15 1769 2869075 PEL 63.50 -1.83 -33.30
6/6/2022 1784.95 1808.4 1747.8 1804.4 1499 2852575 PEL 60.60 0.97 17.25
6/7/2022 1782.85 1812.05 1766.1 1780.7 2110 2907300 PEL 46.00 -1.31 -23.70
6/8/2022 1800.6 1807.2 1744.6 1758.3 2100 2992825 PEL 62.65 -1.26 -22.40
6/9/2022 1743.4 1769.75 1727 1741.3 1642 3051400 PEL 42.75 -0.97 -17.00
6/10/2022 1715 1731 1697.2 1707.75 1841 3089075 PEL 44.15 -1.93 -33.55
6/13/2022 1658.45 1671.9 1605.6 1619.85 2673 3131425 PEL 102.15 -5.15 -87.90
6/14/2022 1616.1 1647.25 1580.5 1604 2795 3207325 PEL 66.80 -0.98 -15.85
6/15/2022 1622.7 1675.6 1604.3 1661.8 2224 3143525 PEL 71.60 3.60 57.80
6/16/2022 1681.8 1708 1640 1649 3083 3121250 PEL 68.00 -0.77 -12.80
6/17/2022 1641.5 1678.45 1616.9 1651.35 2591 3138850 PEL 61.55 0.14 2.35
6/20/2022 1675.45 1691.35 1559.2 1593.6 3581 3190000 PEL 132.20 -3.50 -57.75
6/21/2022 1623.85 1659.55 1603 1650.7 3343 3160300 PEL 65.95 3.58 57.10
6/22/2022 1642 1652 1599.8 1614.5 2372 3157275 PEL 52.20 -2.19 -36.20
6/23/2022 1613.05 1655.05 1607.9 1631.6 2214 3140225 PEL 47.20 1.06 17.10
6/24/2022 1648.65 1696.8 1638.7 1655.5 2886 3185050 PEL 65.20 1.46 23.90
6/27/2022 1685 1685.7 1663.1 1668.5 3742 3149300 PEL 30.20 0.79 13.00
6/28/2022 1674.85 1692 1643.5 1687.65 3285 3166625 PEL 48.55 1.15 19.15
6/29/2022 1674.85 1681.85 1642.6 1662.85 3426 3279375 PEL 45.10 -1.47 -24.80
6/30/2022 1661.7 1692 1649.9 1657.35 2513 3410000 PEL 42.15 -0.33 -5.50
7/1/2022 1624.95 1651.75 1596.3 1646.5 2106 3312375 PEL 61.10 -0.65 -10.85
7/4/2022 1638.7 1663 1638.7 1654.4 1398 3373975 PEL 24.30 0.48 7.90
7/5/2022 1659.8 1702.9 1659.8 1666.15 2504 3431450 PEL 48.50 0.71 11.75
7/6/2022 1679.6 1689.35 1650.1 1685.6 1230 3485625 PEL 39.30 1.17 19.45
7/7/2022 1704.45 1716.9 1677.8 1694.55 1510 3553550 PEL 39.15 0.53 8.95
7/8/2022 1695.65 1699.5 1667.9 1683.8 1096 3587375 PEL 31.60 -0.63 -10.75
7/11/2022 1670.45 1741 1670.5 1731.3 2681 3604425 PEL 70.55 2.82 47.50
7/12/2022 1709.7 1712.9 1673.4 1678.8 2318 3680050 PEL 57.95 -3.03 -52.50
7/13/2022 1699 1705.95 1660.1 1670.05 1401 3701500 PEL 45.85 -0.52 -8.75
7/14/2022 1681.75 1702.2 1648 1666.75 1765 3633300 PEL 54.20 -0.20 -3.30
7/15/2022 1679.65 1679.75 1659.4 1667.15 997 3661350 PEL 20.40 0.02 0.40
7/18/2022 1679.95 1715.65 1661.3 1705.9 4521 3925900 PEL 54.35 2.32 38.75
7/19/2022 1699.95 1718.8 1678 1710.95 2535 3996850 PEL 40.80 0.30 5.05
7/20/2022 1730 1824.9 1724 1785.4 7752 4093925 PEL 113.95 4.35 74.45
7/21/2022 1791.35 1822.95 1773.2 1816.5 3605 3988050 PEL 49.80 1.74 31.10
7/22/2022 1822 1875 1819.7 1839.7 5458 4095300 PEL 58.50 1.28 23.20
7/25/2022 1838.75 1854.15 1774.5 1799.75 5348 4139025 PEL 79.70 -2.17 -39.95
7/26/2022 1791 1797.8 1754.6 1761.8 4276 4196225 PEL 45.20 -2.11 -37.95
7/27/2022 1778.95 1837.5 1778.1 1809.35 6601 4265250 PEL 75.70 2.70 47.55
7/28/2022 1813 1885.35 1813 1840.3 6740 4101350 PEL 76.00 1.71 30.95
7/29/2022 1853.95 1879.15 1732 1778.4 7759 3633850 PEL 147.15 -3.36 -61.90
5/27/2022 3498.95 3638 3464.8 3559.55 1979 381450 PERSISTENT 186.75 3.14 108.30
5/30/2022 3613.95 3808.8 3614 3771.05 2982 430350 PERSISTENT 249.25 5.94 211.50
5/31/2022 3765.55 3808.1 3714.2 3774.05 1639 447300 PERSISTENT 93.90 0.08 3.00
6/1/2022 3824.35 3837.5 3721.5 3738.15 1431 406650 PERSISTENT 116.05 -0.95 -35.90
6/2/2022 3715.1 3806.9 3705.1 3791.6 898 404400 PERSISTENT 101.85 1.43 53.45
6/3/2022 3832 4000.05 3789.9 3804.6 2192 353100 PERSISTENT 210.20 0.34 13.00
6/6/2022 3784.95 3790.3 3712.2 3759.25 1333 352950 PERSISTENT 92.45 -1.19 -45.35
6/7/2022 3713.3 3760 3666.7 3719.05 1027 358650 PERSISTENT 93.30 -1.07 -40.20
6/8/2022 3716.25 3727.65 3599.2 3617.8 1341 377400 PERSISTENT 128.50 -2.72 -101.25
6/9/2022 3585.05 3645.5 3579.1 3617.1 800 396150 PERSISTENT 66.40 -0.02 -0.70
6/10/2022 3570 3585.05 3484.5 3500.45 1070 382950 PERSISTENT 132.65 -3.22 -116.65
6/13/2022 3413 3419.45 3314.1 3329.15 849 394650 PERSISTENT 186.35 -4.89 -171.30
6/14/2022 3247.6 3420 3247.6 3367.4 1310 391500 PERSISTENT 172.40 1.15 38.25
6/15/2022 3393.95 3432.7 3353.7 3413.2 831 381000 PERSISTENT 79.05 1.36 45.80
6/16/2022 3483.95 3489.85 3242 3256.3 1568 401100 PERSISTENT 247.85 -4.60 -156.90
6/17/2022 3231.05 3242.05 3112.9 3196.45 1867 417750 PERSISTENT 143.40 -1.84 -59.85
6/20/2022 3151.1 3185.05 3104.1 3149.95 1168 430500 PERSISTENT 92.40 -1.45 -46.50
6/21/2022 3047.25 3359.85 3047.3 3321.4 1597 442050 PERSISTENT 312.60 5.44 171.45
6/22/2022 3290.4 3290.4 3162.2 3226.45 1189 446250 PERSISTENT 159.20 -2.86 -94.95
6/23/2022 3284.9 3405 3236.8 3367 1922 462750 PERSISTENT 178.55 4.36 140.55
6/24/2022 3425.05 3447.95 3254 3270.6 1914 481950 PERSISTENT 194.00 -2.86 -96.40
6/27/2022 3349.65 3485.1 3346.8 3454.85 3412 462600 PERSISTENT 214.50 5.63 184.25
6/28/2022 3473.9 3775 3364.9 3518.4 1931 487200 PERSISTENT 410.15 1.84 63.55
6/29/2022 3381.3 3522.9 3381.3 3496.1 1479 462600 PERSISTENT 141.60 -0.63 -22.30
6/30/2022 3470.35 3500 3387 3405.9 1700 428100 PERSISTENT 113.00 -2.58 -90.20
7/1/2022 3367.4 3421.9 3265.4 3318.55 2134 479100 PERSISTENT 156.50 -2.56 -87.35
7/4/2022 3316.65 3333 3185.2 3261.6 1741 513450 PERSISTENT 147.85 -1.72 -56.95
7/5/2022 3272.05 3352.05 3242.7 3251.7 1661 498750 PERSISTENT 109.40 -0.30 -9.90
7/6/2022 3279.75 3366.65 3247 3354.75 1538 534750 PERSISTENT 119.65 3.17 103.05
7/7/2022 3359.05 3493.95 3359.1 3385.45 1860 523350 PERSISTENT 139.20 0.92 30.70
7/8/2022 3410 3459 3363.7 3399.5 1771 522600 PERSISTENT 95.30 0.42 14.05
7/11/2022 3343.25 3364.4 3227.2 3286.5 2505 536700 PERSISTENT 172.30 -3.32 -113.00
7/12/2022 3262.65 3370.95 3260 3335.65 1393 547500 PERSISTENT 111.00 1.50 49.15
7/13/2022 3335.7 3409 3322.2 3332 1325 561750 PERSISTENT 86.85 -0.11 -3.65
7/14/2022 3350.05 3352.5 3119.2 3176 2141 580650 PERSISTENT 233.30 -4.68 -156.00
7/15/2022 3208.85 3231.65 3116.2 3154.7 2032 598800 PERSISTENT 115.50 -0.67 -21.30
7/18/2022 3190 3274.05 3172 3265.95 3214 753750 PERSISTENT 119.35 3.53 111.25
7/19/2022 3247 3350.7 3214 3331.45 2105 726600 PERSISTENT 136.70 2.01 65.50
7/20/2022 3371.9 3553.2 3362.3 3528.2 5164 812400 PERSISTENT 221.75 5.91 196.75
7/21/2022 3544.8 3615.7 3455.1 3573.2 4814 892050 PERSISTENT 160.65 1.28 45.00
7/22/2022 3725 3752.15 3601.2 3641.65 8670 952800 PERSISTENT 178.95 1.92 68.45
7/25/2022 3598.05 3680 3582 3608.65 3543 948000 PERSISTENT 98.00 -0.91 -33.00
7/26/2022 3561.9 3592.45 3323.8 3333.55 4691 867000 PERSISTENT 284.85 -7.62 -275.10
7/27/2022 3339.9 3411 3297.3 3386.25 2436 825000 PERSISTENT 113.70 1.58 52.70
7/28/2022 3429.95 3535.75 3423.8 3520.6 3139 763500 PERSISTENT 149.50 3.97 134.35
7/29/2022 3568 3686.65 3565 3646.65 2556 713100 PERSISTENT 166.05 3.58 126.05
5/27/2022 218.1 219.85 214.65 216 1070 16716000 PETRONET 5.35 -1.82 -4.00
5/30/2022 216.8 220.2 216.55 219.3 771 16614000 PETRONET 4.20 1.53 3.30
5/31/2022 215.65 224.25 215.65 223.75 1082 16485000 PETRONET 8.60 2.03 4.45
6/1/2022 225.1 228.75 220.9 222.7 1266 16449000 PETRONET 7.85 -0.47 -1.05
6/2/2022 221 226.7 221 226.05 541 16293000 PETRONET 5.70 1.50 3.35
6/3/2022 226.55 230.7 225.05 227.5 1438 16287000 PETRONET 5.65 0.64 1.45
6/6/2022 227.35 229.5 226.3 227.7 837 18399000 PETRONET 3.20 0.09 0.20
6/7/2022 227.15 230.65 225.7 229.25 931 20085000 PETRONET 4.95 0.68 1.55
6/8/2022 230.15 231.35 224.75 226.2 900 20634000 PETRONET 6.60 -1.33 -3.05
6/9/2022 225.45 229.15 224.8 225.5 987 20817000 PETRONET 4.35 -0.31 -0.70
6/10/2022 222.5 223.35 218.3 222.15 1049 21126000 PETRONET 7.20 -1.49 -3.35
6/13/2022 219.1 221.45 216.9 218.9 806 21162000 PETRONET 5.25 -1.46 -3.25
6/14/2022 217.6 219.8 214.25 215.15 1139 21348000 PETRONET 5.55 -1.71 -3.75
6/15/2022 214.6 217.55 213.3 215.2 2433 21369000 PETRONET 4.25 0.02 0.05
6/16/2022 213.25 215.8 210.15 214.2 4197 27669000 PETRONET 5.65 -0.46 -1.00
6/17/2022 210.45 212.65 201.55 203.7 2240 29781000 PETRONET 12.65 -4.90 -10.50
6/20/2022 201.2 203.7 196 197.7 1161 30876000 PETRONET 7.70 -2.95 -6.00
6/21/2022 198.3 207.7 198.05 206.95 1020 31059000 PETRONET 10.00 4.68 9.25
6/22/2022 205.25 210.8 205.25 207.55 983 31779000 PETRONET 5.55 0.29 0.60
6/23/2022 203.6 210.6 203.6 206.85 4228 23088000 PETRONET 7.00 -0.34 -0.70
6/24/2022 205.85 207.8 205 207.2 1260 20484000 PETRONET 2.80 0.17 0.35
6/27/2022 207.3 209.8 205.75 208.85 1500 19020000 PETRONET 4.05 0.80 1.65
6/28/2022 206.7 216 206.7 215.65 2303 17301000 PETRONET 9.30 3.26 6.80
6/29/2022 214.5 218.95 214.15 218.35 1201 16452000 PETRONET 4.80 1.25 2.70
6/30/2022 219.65 220 215.25 217.05 1036 15528000 PETRONET 4.75 -0.60 -1.30
7/1/2022 211.75 218.3 210.75 217.5 876 14904000 PETRONET 7.55 0.21 0.45
7/4/2022 216.85 220.6 215.35 218.8 709 14601000 PETRONET 5.25 0.60 1.30
7/5/2022 220.15 221.95 217.25 217.8 552 14370000 PETRONET 4.70 -0.46 -1.00
7/6/2022 217.7 221.85 217.1 221.1 782 14466000 PETRONET 4.75 1.52 3.30
7/7/2022 223.25 225.45 219.95 221.55 874 13749000 PETRONET 5.50 0.20 0.45
7/8/2022 223.15 230.45 222.45 225.5 1554 13764000 PETRONET 8.90 1.78 3.95
7/11/2022 223.8 224.65 221.25 222.55 640 13560000 PETRONET 4.25 -1.31 -2.95
7/12/2022 220.55 224 216.5 216.9 840 13389000 PETRONET 7.50 -2.54 -5.65
7/13/2022 217.3 219.05 214.1 217.75 1151 13356000 PETRONET 4.95 0.39 0.85
7/14/2022 218.4 226.05 218.4 225.45 1837 12633000 PETRONET 8.30 3.54 7.70
7/15/2022 225.9 229.05 224.25 228.45 892 12771000 PETRONET 4.80 1.33 3.00
7/18/2022 230.3 230.35 226.15 227.05 938 12699000 PETRONET 4.20 -0.61 -1.40
7/19/2022 226.35 228.5 224.1 226.55 1351 12951000 PETRONET 4.40 -0.22 -0.50
7/20/2022 228.25 228.85 225.35 226.85 511 12834000 PETRONET 3.50 0.13 0.30
7/21/2022 225.6 230.35 225.55 229.7 589 13080000 PETRONET 4.80 1.26 2.85
7/22/2022 229.05 230 227.4 228.4 560 13272000 PETRONET 2.60 -0.57 -1.30
7/25/2022 227.65 228.55 224.7 228 1360 13881000 PETRONET 3.85 -0.18 -0.40
7/26/2022 226 226.8 222.2 226.05 1973 14013000 PETRONET 5.80 -0.86 -1.95
7/27/2022 223 224.9 221.4 223.85 1404 13827000 PETRONET 4.65 -0.97 -2.20
7/28/2022 224.4 224.45 219.5 220.25 794 13692000 PETRONET 4.95 -1.61 -3.60
7/29/2022 221.9 222.4 220.15 221.45 775 12804000 PETRONET 2.25 0.54 1.20
5/27/2022 107.95 108.9 106.75 108.05 896 35271800 PFC 2.15 -0.23 -0.25
5/30/2022 108.75 110.25 108.6 110.05 855 34819200 PFC 2.20 1.85 2.00
5/31/2022 109.75 111.1 109.65 110.4 875 34875000 PFC 1.45 0.32 0.35
6/1/2022 110.55 111 109.4 110.05 821 35544600 PFC 1.60 -0.32 -0.35
6/2/2022 110.1 112.1 109.35 111.9 778 35054800 PFC 2.75 1.68 1.85
6/3/2022 112.45 112.6 110.3 110.6 828 34565000 PFC 2.30 -1.16 -1.30
6/6/2022 110.45 110.65 107.25 109.45 955 35538400 PFC 3.40 -1.04 -1.15
6/7/2022 108.85 109.65 108 108.8 465 35674800 PFC 1.65 -0.59 -0.65
6/8/2022 109 110.9 108.45 110 802 34924600 PFC 2.45 1.10 1.20
6/9/2022 109.45 110 108.75 109.05 603 35904200 PFC 1.25 -0.86 -0.95
6/10/2022 108.3 108.55 107.1 107.85 632 36623400 PFC 1.95 -1.10 -1.20
6/13/2022 106.1 106.85 104.15 104.8 895 37522400 PFC 3.70 -2.83 -3.05
6/14/2022 103.4 106.3 102.6 102.85 1122 38130000 PFC 3.70 -1.86 -1.95
6/15/2022 103.2 103.65 102 102.3 618 38545400 PFC 1.65 -0.53 -0.55
6/16/2022 103.1 103.2 99.35 99.7 1397 38774800 PFC 3.85 -2.54 -2.60
6/17/2022 99.85 100.55 98.25 99.2 1170 39382400 PFC 2.30 -0.50 -0.50
6/20/2022 99.2 99.45 97.15 98.35 1257 40021000 PFC 2.30 -0.86 -0.85
6/21/2022 98.7 102.75 98.7 102.55 1215 38867800 PFC 4.40 4.27 4.20
6/22/2022 103 103 100.75 101.2 908 39593200 PFC 2.25 -1.32 -1.35
6/23/2022 101.4 102.85 100.85 102.05 731 40200800 PFC 2.00 0.84 0.85
6/24/2022 103.05 103.35 102.2 102.8 905 40374400 PFC 1.30 0.73 0.75
6/27/2022 103.15 104.6 103.05 104.2 1896 37813800 PFC 1.80 1.36 1.40
6/28/2022 103.6 104.4 103.45 104.15 1165 38254000 PFC 0.95 -0.05 -0.05
6/29/2022 102.95 103.9 102.55 103.75 2633 37603000 PFC 1.60 -0.38 -0.40
6/30/2022 103.7 104.9 103.6 104.35 2352 35464000 PFC 1.30 0.58 0.60
7/1/2022 104.4 106.55 103.3 106.35 1151 31775000 PFC 3.25 1.92 2.00
7/4/2022 106.85 108.1 105.85 108 646 31632400 PFC 2.25 1.55 1.65
7/5/2022 108.4 108.9 107.05 107.3 637 31570400 PFC 1.85 -0.65 -0.70
7/6/2022 105.55 107.4 105.55 107.1 647 32426000 PFC 1.85 -0.19 -0.20
7/7/2022 107.75 108.4 107.3 108.15 537 33039800 PFC 1.30 0.98 1.05
7/8/2022 108.4 109.55 108.1 109.4 793 33095600 PFC 1.45 1.16 1.25
7/11/2022 109.45 110.75 108.95 110.6 720 32922000 PFC 1.80 1.10 1.20
7/12/2022 110.1 110.95 109.4 110.45 611 33312600 PFC 1.55 -0.14 -0.15
7/13/2022 111 111 108.9 109.4 527 33480000 PFC 2.10 -0.95 -1.05
7/14/2022 109.35 109.4 107.6 108.4 430 33188600 PFC 1.80 -0.91 -1.00
7/15/2022 108.55 108.7 106.65 107.7 531 32593400 PFC 2.05 -0.65 -0.70
7/18/2022 108.6 110.3 108 110.05 894 33219600 PFC 2.60 2.18 2.35
7/19/2022 110.25 112.7 109.9 112.45 932 33616400 PFC 2.80 2.18 2.40
7/20/2022 113.4 113.75 111.15 111.6 791 34298400 PFC 2.60 -0.76 -0.85
7/21/2022 109.6 112.25 109.6 112.05 470 34453400 PFC 2.65 0.40 0.45
7/22/2022 112.25 112.65 111.2 111.45 584 34447200 PFC 1.45 -0.54 -0.60
7/25/2022 110.95 113.45 110.95 113.1 1344 36332000 PFC 2.50 1.48 1.65
7/26/2022 113.7 114.25 111.95 112.4 1767 37429400 PFC 2.30 -0.62 -0.70
7/27/2022 111.5 114.15 111.45 113.85 2671 38130000 PFC 2.70 1.29 1.45
7/28/2022 115.9 115.9 113.9 114.7 1672 34682800 PFC 2.05 0.75 0.85
7/29/2022 115.55 117 115.4 116.7 904 30020400 PFC 2.30 1.74 2.00
5/27/2022 2149.25 2156.95 2129.5 2147.75 1412 3332750 PIDILITIND 27.50 0.69 14.80
5/30/2022 2170.35 2216 2161.5 2208.9 2454 3341500 PIDILITIND 68.25 2.85 61.15
5/31/2022 2207.8 2233.2 2172.2 2225.3 3539 3477750 PIDILITIND 61.00 0.74 16.40
6/1/2022 2226 2273.9 2180 2193.4 3702 3594750 PIDILITIND 93.90 -1.43 -31.90
6/2/2022 2195 2254.6 2187.8 2245.75 3509 3457000 PIDILITIND 66.85 2.39 52.35
6/3/2022 2251 2254.95 2191.7 2199.3 2482 3342000 PIDILITIND 63.30 -2.07 -46.45
6/6/2022 2194.5 2197 2144.8 2165.8 2010 3373000 PIDILITIND 54.50 -1.52 -33.50
6/7/2022 2154.7 2154.7 2118.2 2130.5 1339 3391750 PIDILITIND 47.65 -1.63 -35.30
6/8/2022 2129 2142 2096.9 2103.45 1931 3472750 PIDILITIND 45.15 -1.27 -27.05
6/9/2022 2096.25 2103.95 2067.2 2099.5 2099 3402000 PIDILITIND 36.75 -0.19 -3.95
6/10/2022 2044.4 2117 2044.4 2108.35 1781 3375500 PIDILITIND 72.60 0.42 8.85
6/13/2022 2061.1 2134.95 2061.1 2123.6 3737 3432750 PIDILITIND 73.85 0.72 15.25
6/14/2022 2112 2144 2105.5 2118.5 2015 3441500 PIDILITIND 38.50 -0.24 -5.10
6/15/2022 2128.45 2139.95 2106.5 2113 1407 3452500 PIDILITIND 33.50 -0.26 -5.50
6/16/2022 2125.85 2136.4 2070.3 2087.7 2298 3507000 PIDILITIND 66.10 -1.20 -25.30
6/17/2022 2082.95 2091.55 1991 2002.2 5133 3429250 PIDILITIND 100.55 -4.10 -85.50
6/20/2022 2021.85 2115.55 2010.2 2101 5957 3405000 PIDILITIND 113.35 4.93 98.80
6/21/2022 2110.05 2116.5 2080.1 2095.4 3524 3512250 PIDILITIND 36.40 -0.27 -5.60
6/22/2022 2095.35 2134.55 2068 2081.25 3089 3518500 PIDILITIND 66.55 -0.68 -14.15
6/23/2022 2089 2160.4 2082.6 2152.45 5205 3463000 PIDILITIND 79.15 3.42 71.20
6/24/2022 2101 2184.65 2101 2173.85 3480 3413500 PIDILITIND 83.65 0.99 21.40
6/27/2022 2192.65 2192.65 2141 2149.25 5189 3497000 PIDILITIND 51.70 -1.13 -24.60
6/28/2022 2148.3 2148.3 2101.6 2119.2 6308 3524750 PIDILITIND 47.70 -1.40 -30.05
6/29/2022 2113.85 2142 2091.4 2101.25 5559 3284000 PIDILITIND 50.65 -0.85 -17.95
6/30/2022 2090.05 2129.15 2056.6 2091.3 1843 3183500 PIDILITIND 72.60 -0.47 -9.95
7/1/2022 2085.15 2172.9 2080 2166.35 3708 3087000 PIDILITIND 92.90 3.59 75.05
7/4/2022 2175.3 2213.95 2161.3 2199.7 2214 3163500 PIDILITIND 52.65 1.54 33.35
7/5/2022 2200.1 2224.15 2174.2 2180.45 2756 3161750 PIDILITIND 50.00 -0.88 -19.25
7/6/2022 2199.95 2237.9 2190 2216.9 3730 3302250 PIDILITIND 57.45 1.67 36.45
7/7/2022 2237.9 2271.4 2222.7 2235.25 2240 3325250 PIDILITIND 54.50 0.83 18.35
7/8/2022 2237 2250 2220.2 2246.2 1909 3379500 PIDILITIND 29.85 0.49 10.95
7/11/2022 2253.9 2270.8 2233.1 2263.65 2067 3458500 PIDILITIND 37.75 0.78 17.45
7/12/2022 2260.25 2260.25 2231 2248.6 1327 3491750 PIDILITIND 32.65 -0.66 -15.05
7/13/2022 2261.75 2294.35 2259.3 2278.3 2881 3436750 PIDILITIND 45.75 1.32 29.70
7/14/2022 2277.45 2291.85 2253.3 2279.9 1858 3418250 PIDILITIND 38.60 0.07 1.60
7/15/2022 2280.95 2317.45 2270.6 2301.25 2374 3382750 PIDILITIND 46.90 0.94 21.35
7/18/2022 2309.95 2319.85 2276.7 2298.95 2331 3414250 PIDILITIND 43.15 -0.10 -2.30
7/19/2022 2285.25 2297.9 2270.5 2285.75 1318 3427750 PIDILITIND 28.45 -0.57 -13.20
7/20/2022 2296.85 2340.9 2294.1 2313.2 2775 3367000 PIDILITIND 55.15 1.20 27.45
7/21/2022 2302.65 2362.25 2302.6 2351.85 3360 3379250 PIDILITIND 59.70 1.67 38.65
7/22/2022 2351.85 2365 2340 2351.8 1683 3379250 PIDILITIND 25.00 0.00 -0.05
7/25/2022 2356.45 2379.9 2314 2330.8 6886 3238500 PIDILITIND 65.95 -0.89 -21.00
7/26/2022 2332.85 2333 2280.1 2327.1 4905 3230500 PIDILITIND 52.90 -0.16 -3.70
7/27/2022 2326.5 2370 2316.9 2361.25 3523 3052500 PIDILITIND 53.15 1.47 34.15
7/28/2022 2369.5 2407.95 2352.2 2399.6 2294 2955500 PIDILITIND 55.75 1.62 38.35
7/29/2022 2432.95 2469.65 2417.1 2461.7 2375 2770000 PIDILITIND 70.05 2.59 62.10
5/27/2022 2632.25 2699 2632.3 2685.2 1034 1782000 PIIND 86.15 2.77 72.35
5/30/2022 2698.95 2758.5 2681.9 2726.7 1148 1805500 PIIND 76.60 1.55 41.50
5/31/2022 2732.5 2824.75 2730.8 2771.85 3480 1843250 PIIND 98.05 1.66 45.15
6/1/2022 2788 2799.3 2709.4 2741.25 844 1872000 PIIND 89.95 -1.10 -30.60
6/2/2022 2725.05 2725.4 2650.4 2705.7 2099 1821500 PIIND 90.90 -1.30 -35.55
6/3/2022 2720 2759 2690.1 2699.35 1342 1812000 PIIND 68.95 -0.23 -6.35
6/6/2022 2699.4 2723.35 2635 2692.05 1600 1824500 PIIND 88.35 -0.27 -7.30
6/7/2022 2648.5 2665.95 2587.6 2609.6 1625 1741000 PIIND 104.50 -3.06 -82.45
6/8/2022 2586.4 2681.95 2582.8 2609.95 1284 1733750 PIIND 99.15 0.01 0.35
6/9/2022 2589.45 2628.45 2582.8 2600.95 745 1717750 PIIND 45.70 -0.34 -9.00
6/10/2022 2553.4 2612.15 2553.4 2585.3 533 1703250 PIIND 58.75 -0.60 -15.65
6/13/2022 2564.95 2607.2 2541.8 2596.2 1144 1709500 PIIND 65.40 0.42 10.90
6/14/2022 2586.95 2609.15 2528.5 2542.8 1006 1683500 PIIND 80.70 -2.06 -53.40
6/15/2022 2545.6 2609.9 2545.6 2594.6 661 1674250 PIIND 67.10 2.04 51.80
6/16/2022 2600.65 2628.25 2509.6 2536.1 786 1687750 PIIND 118.65 -2.25 -58.50
6/17/2022 2504.6 2542.45 2468.3 2481.8 1009 1718250 PIIND 74.20 -2.14 -54.30
6/20/2022 2497.4 2507.1 2444.1 2471.85 522 1719000 PIIND 63.00 -0.40 -9.95
6/21/2022 2480 2557.4 2480 2550.45 518 1724500 PIIND 85.55 3.18 78.60
6/22/2022 2533.35 2542.25 2465.2 2488.35 650 1725000 PIIND 85.30 -2.43 -62.10
6/23/2022 2512.6 2563.15 2490.1 2528.55 1423 1799250 PIIND 74.80 1.62 40.20
6/24/2022 2544.95 2562 2517 2554.3 426 1797750 PIIND 45.00 1.02 25.75
6/27/2022 2580 2631 2568.4 2609.55 2049 1799500 PIIND 76.70 2.16 55.25
6/28/2022 2552.9 2647 2552.9 2624 4201 1778500 PIIND 94.10 0.55 14.45
6/29/2022 2612.35 2652.25 2578.5 2584.4 1122 1773000 PIIND 73.75 -1.51 -39.60
6/30/2022 2553.4 2603.1 2548.7 2569.3 1341 1792250 PIIND 54.40 -0.58 -15.10
7/1/2022 2552.8 2590 2520 2584.75 391 1775250 PIIND 70.00 0.60 15.45
7/4/2022 2585 2671.7 2562.9 2654.9 733 1809500 PIIND 108.85 2.71 70.15
7/5/2022 2665.95 2676.05 2616.4 2646.85 1113 1781500 PIIND 59.65 -0.30 -8.05
7/6/2022 2654.75 2720 2635.9 2709.65 556 1796500 PIIND 84.15 2.37 62.80
7/7/2022 2729.95 2795 2725 2787.25 645 1800500 PIIND 85.35 2.86 77.60
7/8/2022 2774.5 2786.1 2725 2761.15 658 1796000 PIIND 62.30 -0.94 -26.10
7/11/2022 2710.05 2809 2710.1 2798.85 550 1803000 PIIND 98.95 1.37 37.70
7/12/2022 2780 2857.55 2753.6 2843 1809 1959500 PIIND 103.95 1.58 44.15
7/13/2022 2864.05 2938 2855 2931.95 2280 1965250 PIIND 95.00 3.13 88.95
7/14/2022 2959.95 2961.5 2868.6 2877.8 1483 1892250 PIIND 92.95 -1.85 -54.15
7/15/2022 2870.15 2966.6 2870.2 2958.9 1229 1911500 PIIND 96.45 2.82 81.10
7/18/2022 2935.65 2989.75 2935.7 2969.7 738 1902750 PIIND 54.10 0.37 10.80
7/19/2022 2963.3 2981 2902.5 2962.55 654 1908500 PIIND 78.55 -0.24 -7.15
7/20/2022 2954.6 3017.75 2929.6 2958.75 1140 1931750 PIIND 88.20 -0.13 -3.80
7/21/2022 2989.9 3075.45 2956.9 3067.9 1523 1920750 PIIND 118.55 3.69 109.15
7/22/2022 3079.5 3121.45 2983.8 3002.2 979 1896750 PIIND 137.65 -2.14 -65.70
7/25/2022 2990.3 3086.35 2980 3072.75 4404 1957500 PIIND 106.35 2.35 70.55
7/26/2022 3031.45 3077 3031.5 3040.95 2512 1970000 PIIND 45.55 -1.03 -31.80
7/27/2022 3040.9 3089.95 3034.8 3073.45 1472 1914750 PIIND 55.20 1.07 32.50
7/28/2022 3052.6 3096.95 3039.7 3065.85 1729 1844250 PIIND 57.25 -0.25 -7.60
7/29/2022 3115.75 3155.55 3084.2 3110.6 1678 1739500 PIIND 89.70 1.46 44.75
5/27/2022 30.15 30.25 29.5 29.8 1878 231360000 PNB 0.80 -1.65 -0.50
5/30/2022 30.15 31.25 30 31.15 2179 228032000 PNB 1.45 4.53 1.35
5/31/2022 31.05 31.35 30.6 30.75 1504 231232000 PNB 0.75 -1.28 -0.40
6/1/2022 30.9 31.1 30.55 30.95 1079 232320000 PNB 0.55 0.65 0.20
6/2/2022 30.85 31.6 30.85 31.5 1616 234416000 PNB 0.75 1.78 0.55
6/3/2022 31.6 31.7 30.9 31 1339 235696000 PNB 0.80 -1.59 -0.50
6/6/2022 30.8 31.05 30.35 30.95 1167 235312000 PNB 0.70 -0.16 -0.05
6/7/2022 30.9 31.05 30.4 30.7 1155 236096000 PNB 0.65 -0.81 -0.25
6/8/2022 30.7 31.2 30.5 30.6 1411 236384000 PNB 0.70 -0.33 -0.10
6/9/2022 30.7 30.7 30.15 30.6 1275 240928000 PNB 0.55 0.00 0.00
6/10/2022 30.3 30.45 30.1 30.35 1046 242368000 PNB 0.50 -0.82 -0.25
6/13/2022 29.85 30 29.35 29.55 1811 246400000 PNB 1.00 -2.64 -0.80
6/14/2022 29.55 29.8 29.2 29.35 1364 250304000 PNB 0.60 -0.68 -0.20
6/15/2022 29.5 29.6 29.25 29.35 738 251376000 PNB 0.35 0.00 0.00
6/16/2022 29.55 29.7 28.25 28.4 2018 259360000 PNB 1.45 -3.24 -0.95
6/17/2022 28.3 28.8 27.85 28.55 3107 250864000 PNB 0.95 0.53 0.15
6/20/2022 28.7 28.85 27.45 27.9 2225 257856000 PNB 1.40 -2.28 -0.65
6/21/2022 28.1 29.45 27.9 29.2 2333 249904000 PNB 1.55 4.66 1.30
6/22/2022 29.25 29.55 29 29.25 2247 249856000 PNB 0.55 0.17 0.05
6/23/2022 29.35 29.6 28.7 29.25 1956 258736000 PNB 0.90 0.00 0.00
6/24/2022 29.35 29.85 29.25 29.6 1731 259248000 PNB 0.60 1.20 0.35
6/27/2022 29.9 29.9 29.5 29.6 3855 258320000 PNB 0.40 0.00 0.00
6/28/2022 29.5 29.9 29.45 29.85 3417 259536000 PNB 0.45 0.84 0.25
6/29/2022 29.65 29.75 29.3 29.7 6060 251392000 PNB 0.55 -0.50 -0.15
6/30/2022 29.7 29.85 28.8 28.9 8245 233472000 PNB 1.05 -2.69 -0.80
7/1/2022 28.95 29.75 28.8 29.6 1819 216096000 PNB 0.95 2.42 0.70
7/4/2022 29.65 30.25 29.6 30.15 1913 216032000 PNB 0.65 1.86 0.55
7/5/2022 30.1 30.45 29.75 29.8 1450 217232000 PNB 0.70 -1.16 -0.35
7/6/2022 29.8 30.15 29.65 30.1 1411 218336000 PNB 0.50 1.01 0.30
7/7/2022 30.15 31.2 30.15 31.15 4074 224048000 PNB 1.10 3.49 1.05
7/8/2022 31.25 31.25 30.4 30.75 2215 225424000 PNB 0.85 -1.28 -0.40
7/11/2022 30.65 31.25 30.55 31.05 2089 227488000 PNB 0.70 0.98 0.30
7/12/2022 30.85 31.25 30.65 30.9 1644 227536000 PNB 0.60 -0.48 -0.15
7/13/2022 30.85 31.1 30.65 30.9 1432 226080000 PNB 0.45 0.00 0.00
7/14/2022 31.1 31.1 30.15 30.45 1716 229264000 PNB 0.95 -1.46 -0.45
7/15/2022 30.3 30.55 30.05 30.35 1167 232688000 PNB 0.50 -0.33 -0.10
7/18/2022 30.55 31.6 30.45 31.45 2754 230784000 PNB 1.25 3.62 1.10
7/19/2022 31.3 31.8 31.2 31.7 2606 232608000 PNB 0.60 0.79 0.25
7/20/2022 32 32 31.25 31.4 2165 235312000 PNB 0.75 -0.95 -0.30
7/21/2022 31.3 32.1 31.3 31.9 2294 234864000 PNB 0.80 1.59 0.50
7/22/2022 31.95 32.25 31.65 31.75 2317 246448000 PNB 0.60 -0.47 -0.15
7/25/2022 31.6 31.8 31.35 31.65 5590 260656000 PNB 0.45 -0.31 -0.10
7/26/2022 31.5 31.8 31.4 31.6 5520 254560000 PNB 0.40 -0.16 -0.05
7/27/2022 31.45 32.2 31.45 32.05 4655 260784000 PNB 0.75 1.42 0.45
7/28/2022 32.25 33.5 32.15 32.65 9674 217280000 PNB 1.45 1.87 0.60
7/29/2022 32.8 32.85 30 31.45 4908 219408000 PNB 2.85 -3.68 -1.20
5/27/2022 2430.95 2432 2373.3 2407.1 874 509100 POLYCAB 58.70 0.12 2.90
5/30/2022 2419.95 2479.75 2411.1 2440.25 1221 529200 POLYCAB 72.65 1.38 33.15
5/31/2022 2445.4 2489.9 2439.3 2449.25 1260 529500 POLYCAB 50.65 0.37 9.00
6/1/2022 2465.85 2517.3 2465.9 2500.3 836 502500 POLYCAB 68.05 2.08 51.05
6/2/2022 2515.95 2555 2495.1 2546.65 1358 537600 POLYCAB 59.95 1.85 46.35
6/3/2022 2569.95 2572 2442 2455.25 1313 572100 POLYCAB 130.00 -3.59 -91.40
6/6/2022 2455.25 2480 2428.7 2459.15 515 575400 POLYCAB 51.30 0.16 3.90
6/7/2022 2439.1 2443 2397.2 2413.85 667 587700 POLYCAB 62.00 -1.84 -45.30
6/8/2022 2410.2 2430.5 2252.5 2295.85 3199 661200 POLYCAB 178.05 -4.89 -118.00
6/9/2022 2264.2 2324.75 2264.2 2312.6 780 661800 POLYCAB 60.55 0.73 16.75
6/10/2022 2283.9 2323 2280 2314.85 608 676800 POLYCAB 43.00 0.10 2.25
6/13/2022 2270.05 2271.65 2210.8 2223.45 1077 696300 POLYCAB 104.05 -3.95 -91.40
6/14/2022 2181.15 2220 2121.2 2137.75 2889 748800 POLYCAB 102.30 -3.85 -85.70
6/15/2022 2144.8 2211.6 2144.8 2201.5 1762 701400 POLYCAB 73.85 2.98 63.75
6/16/2022 2233.7 2263.8 2106.1 2118.45 2069 729600 POLYCAB 157.75 -3.77 -83.05
6/17/2022 2106.05 2172.6 2067.1 2127.7 1388 745800 POLYCAB 105.55 0.44 9.25
6/20/2022 2110 2137.25 2036.1 2069.3 1407 717900 POLYCAB 101.15 -2.74 -58.40
6/21/2022 2100 2145.2 2082.9 2123.3 1984 697200 POLYCAB 75.90 2.61 54.00
6/22/2022 2124.05 2173 2085 2121.75 1497 715200 POLYCAB 88.00 -0.07 -1.55
6/23/2022 2132.6 2184 2126.3 2174.15 1288 744000 POLYCAB 62.25 2.47 52.40
6/24/2022 2217.95 2273 2184.6 2228.45 1494 734100 POLYCAB 98.85 2.50 54.30
6/27/2022 2185.15 2288.55 2185.2 2261.55 1740 845700 POLYCAB 103.40 1.49 33.10
6/28/2022 2267.1 2285.9 2233.6 2240.15 1960 926700 POLYCAB 52.30 -0.95 -21.40
6/29/2022 2206.55 2239.8 2198.4 2215.45 1468 864000 POLYCAB 41.75 -1.10 -24.70
6/30/2022 2222.85 2232 2183.4 2196.5 1050 801000 POLYCAB 48.60 -0.86 -18.95
7/1/2022 2194.05 2221.95 2155.2 2184.9 2252 745200 POLYCAB 66.75 -0.53 -11.60
7/4/2022 2179.85 2198 2142.1 2160.2 1013 807600 POLYCAB 55.90 -1.13 -24.70
7/5/2022 2193.95 2247.9 2164.5 2177.15 2080 842400 POLYCAB 87.70 0.78 16.95
7/6/2022 2188.75 2227 2178.7 2222.8 1409 894900 POLYCAB 49.85 2.10 45.65
7/7/2022 2230.05 2264.25 2216.4 2247.75 1086 885300 POLYCAB 47.85 1.12 24.95
7/8/2022 2254.8 2254.8 2203 2213.6 738 909900 POLYCAB 51.80 -1.52 -34.15
7/11/2022 2203.9 2255 2203.9 2251.2 859 906600 POLYCAB 51.10 1.70 37.60
7/12/2022 2243.95 2243.95 2204 2215.9 584 920700 POLYCAB 47.20 -1.57 -35.30
7/13/2022 2232 2248 2200.5 2213.15 1158 938700 POLYCAB 47.55 -0.12 -2.75
7/14/2022 2215.75 2227.95 2128 2145.95 1549 1000200 POLYCAB 100.00 -3.04 -67.20
7/15/2022 2159.95 2164 2095.4 2145.85 2965 1053000 POLYCAB 68.60 0.00 -0.10
7/18/2022 2161 2175.85 2118 2138.9 2667 1284900 POLYCAB 57.85 -0.32 -6.95
7/19/2022 2135.4 2255 2119.1 2236 14500 1438500 POLYCAB 135.95 4.54 97.10
7/20/2022 2249.95 2265.7 2162.1 2168.8 4863 1479900 POLYCAB 103.60 -3.01 -67.20
7/21/2022 2171.8 2227.85 2171.8 2219.2 2669 1377300 POLYCAB 59.05 2.32 50.40
7/22/2022 2234.35 2234.35 2188.4 2205.6 1563 1378800 POLYCAB 46.00 -0.61 -13.60
7/25/2022 2212.95 2240.05 2191.8 2224.95 2059 1407000 POLYCAB 48.25 0.88 19.35
7/26/2022 2247.95 2247.95 2200.2 2205.4 3319 1265400 POLYCAB 47.80 -0.88 -19.55
7/27/2022 2212.4 2242.55 2193.7 2231.35 2232 1283400 POLYCAB 48.85 1.18 25.95
7/28/2022 2241.45 2306.95 2230.5 2274.1 2124 1262400 POLYCAB 76.45 1.92 42.75
7/29/2022 2289.75 2328.9 2284.2 2316.55 2206 1119900 POLYCAB 54.80 1.87 42.45
5/27/2022 228.85 228.85 223.95 224.6 1510 53827135 POWERGRID 4.90 -1.25 -2.85
5/30/2022 224.05 229.6 224.05 228.85 1837 53662080 POWERGRID 5.55 1.89 4.25
5/31/2022 229.55 234.95 229 232.8 3717 52276438 POWERGRID 6.10 1.73 3.95
6/1/2022 232 233 229 229.8 1732 52188678 POWERGRID 4.00 -1.29 -3.00
6/2/2022 229.3 229.3 225.15 226.35 2279 54389847 POWERGRID 4.65 -1.50 -3.45
6/3/2022 226.9 228.35 225.75 226.6 1645 54007995 POWERGRID 2.60 0.11 0.25
6/6/2022 226.35 227.8 224.3 225.6 1518 54420780 POWERGRID 3.50 -0.44 -1.00
6/7/2022 225.9 226.9 224.2 226.05 1313 54349823 POWERGRID 2.70 0.20 0.45
6/8/2022 225.05 227.4 224.6 225.45 1650 54849832 POWERGRID 2.80 -0.27 -0.60
6/9/2022 225.1 226.3 221.85 225.65 1995 55389805 POWERGRID 4.45 0.09 0.20
6/10/2022 223.7 227.85 223.5 225.3 1621 56035835 POWERGRID 4.35 -0.16 -0.35
6/13/2022 221 225.75 221 222.65 1964 54935542 POWERGRID 4.75 -1.18 -2.65
6/14/2022 223.05 227.3 222.75 224.6 2134 54566406 POWERGRID 4.65 0.88 1.95
6/15/2022 225.1 226.4 222.3 222.6 1147 54309531 POWERGRID 4.10 -0.89 -2.00
6/16/2022 223.75 224.2 215.55 216.2 3009 54035612 POWERGRID 8.65 -2.88 -6.40
6/17/2022 215.15 217.75 211.2 212.05 3052 54857162 POWERGRID 6.55 -1.92 -4.15
6/20/2022 209.9 211.6 206.8 208.9 3076 56524134 POWERGRID 5.25 -1.49 -3.15
6/21/2022 211.05 213.6 208 211.05 1859 56697624 POWERGRID 5.60 1.03 2.15
6/22/2022 211 211.4 208.3 210.8 1432 56791655 POWERGRID 3.10 -0.12 -0.25
6/23/2022 209.3 211.75 206.55 209.1 1763 57014362 POWERGRID 5.20 -0.81 -1.70
6/24/2022 210.65 211.75 208.3 209.65 1741 57565042 POWERGRID 3.45 0.26 0.55
6/27/2022 211.55 212.35 210.3 211.75 2853 60515783 POWERGRID 2.70 1.00 2.10
6/28/2022 210.75 211.95 208.65 210.3 4213 61997366 POWERGRID 3.30 -0.68 -1.45
6/29/2022 209.05 215 208.45 211.5 5410 61935225 POWERGRID 6.55 0.57 1.20
6/30/2022 212.9 219.3 210.55 212.35 3868 66447745 POWERGRID 8.75 0.40 0.85
7/1/2022 211.45 213.15 206.15 207.35 4230 57188700 POWERGRID 7.00 -2.35 -5.00
7/4/2022 206.85 212.45 206.85 211.7 5453 57188700 POWERGRID 5.60 2.10 4.35
7/5/2022 212.6 216.3 211.75 214.25 4517 57267000 POWERGRID 4.60 1.20 2.55
7/6/2022 213.9 213.95 208.75 211.25 4373 56376000 POWERGRID 5.50 -1.40 -3.00
7/7/2022 212.75 215.25 212.35 213.5 3477 57577500 POWERGRID 4.00 1.07 2.25
7/8/2022 214.4 219.5 213.5 218.9 4694 57105000 POWERGRID 6.00 2.53 5.40
7/11/2022 219 221.15 216.55 217.7 3915 54410400 POWERGRID 4.60 -0.55 -1.20
7/12/2022 216.05 217.2 214 214.35 2741 54920700 POWERGRID 3.70 -1.54 -3.35
7/13/2022 215.15 216.95 214.35 215.05 2403 54602100 POWERGRID 2.60 0.33 0.70
7/14/2022 217.95 218 213.25 215.05 2152 53921700 POWERGRID 4.75 0.00 0.00
7/15/2022 216.05 216.6 209.7 210.35 5069 57796200 POWERGRID 6.90 -2.19 -4.70
7/18/2022 211.6 212.95 209.65 211 3459 57674700 POWERGRID 3.30 0.31 0.65
7/19/2022 212.85 212.85 210.2 210.85 2210 58133700 POWERGRID 2.65 -0.07 -0.15
7/20/2022 211.95 213.05 209 210 2911 59262300 POWERGRID 4.05 -0.40 -0.85
7/21/2022 210.45 213 209.85 212.4 2476 57947400 POWERGRID 3.15 1.14 2.40
7/22/2022 213.75 213.85 209.9 210.5 2729 59375700 POWERGRID 3.95 -0.89 -1.90
7/25/2022 211.4 211.6 207.95 208.2 8011 60930900 POWERGRID 3.65 -1.09 -2.30
7/26/2022 207.85 210.95 206.9 208.9 11672 60531300 POWERGRID 4.05 0.34 0.70
7/27/2022 209.55 211 209.3 210.6 5650 56951100 POWERGRID 2.10 0.81 1.70
7/28/2022 210.35 214.9 205.95 214.4 3478 54869400 POWERGRID 8.95 1.80 3.80
7/29/2022 214.15 216.05 212.35 213.45 3304 51270300 POWERGRID 3.70 -0.44 -0.95
5/27/2022 1743.95 1797.9 1744 1794.8 2191 2035000 PVR 66.50 3.66 63.40
5/30/2022 1799.9 1879.25 1799.9 1867.2 2521 2047210 PVR 84.45 4.03 72.40
5/31/2022 1862.2 1895.9 1843 1848.35 3049 2135529 PVR 52.90 -1.01 -18.85
6/1/2022 1845.35 1857.95 1781.3 1805.15 2287 2053722 PVR 76.65 -2.34 -43.20
6/2/2022 1802.5 1847 1800 1825.7 2700 2091980 PVR 47.00 1.14 20.55
6/3/2022 1839.95 1861.55 1810.2 1821 1745 2055350 PVR 51.40 -0.26 -4.70
6/6/2022 1804.6 1812.65 1746.5 1785.9 3624 2019127 PVR 74.50 -1.93 -35.10
6/7/2022 1766.25 1799.5 1755 1795.4 2598 1992672 PVR 44.50 0.53 9.50
6/8/2022 1799 1813.95 1779.5 1801.5 1239 1973950 PVR 34.50 0.34 6.10
6/9/2022 1790 1809 1775.8 1793.15 918 1998777 PVR 33.20 -0.46 -8.35
6/10/2022 1780.1 1789.55 1756.7 1771.35 1203 1967031 PVR 36.50 -1.22 -21.80
6/13/2022 1747 1754.6 1720 1727.3 1782 1964182 PVR 51.35 -2.49 -44.05
6/14/2022 1726.7 1775 1723.4 1764.9 1257 2011801 PVR 51.60 2.18 37.60
6/15/2022 1770.05 1778.35 1744.1 1769.4 965 2024418 PVR 34.30 0.25 4.50
6/16/2022 1785.65 1817.8 1730.3 1735.5 2428 2021569 PVR 87.50 -1.92 -33.90
6/17/2022 1742.45 1742.45 1683.1 1702.15 2314 1967845 PVR 59.40 -1.92 -33.35
6/20/2022 1702.3 1705.5 1670.3 1695.55 1673 2083840 PVR 35.20 -0.39 -6.60
6/21/2022 1702.65 1792 1702.7 1786.55 2331 2181520 PVR 96.45 5.37 91.00
6/22/2022 1792 1815.7 1780.7 1796.15 4315 2304434 PVR 35.05 0.54 9.60
6/23/2022 1796.05 1829.1 1795.1 1819.8 1765 2282456 PVR 34.05 1.32 23.65
6/24/2022 1829.85 1853 1820 1848.25 1363 2217336 PVR 33.20 1.56 28.45
6/27/2022 1864.95 1877.65 1832.4 1836.25 2034 2204719 PVR 45.25 -0.65 -12.00
6/28/2022 1825.15 1855.3 1816 1847.85 1840 2322342 PVR 39.30 0.63 11.60
6/29/2022 1819.7 1850.35 1819.7 1841.05 2529 2256815 PVR 30.65 -0.37 -6.80
6/30/2022 1849.4 1901.7 1838.6 1862.75 2261 2148146 PVR 63.10 1.18 21.70
7/1/2022 1855.05 1900.55 1831.6 1892.3 2211 1969880 PVR 69.00 1.59 29.55
7/4/2022 1892.3 1925 1885 1897.65 2024 2059827 PVR 40.00 0.28 5.35
7/5/2022 1914.7 1927.75 1874.5 1883.75 1679 2002847 PVR 53.25 -0.73 -13.90
7/6/2022 1886 1889.2 1867.1 1880.6 1013 2040291 PVR 22.15 -0.17 -3.15
7/7/2022 1894.95 1905.8 1867.3 1893.25 1147 2059827 PVR 38.55 0.67 12.65
7/8/2022 1892.15 1921.4 1886.4 1904.65 1457 2073665 PVR 35.05 0.60 11.40
7/11/2022 1902.45 1944.3 1892.4 1920.6 1882 2119249 PVR 51.90 0.84 15.95
7/12/2022 1908.85 1909.25 1877 1892.05 1023 2091166 PVR 43.60 -1.49 -28.55
7/13/2022 1904.95 1920.6 1890.8 1905.75 1415 2109074 PVR 29.85 0.72 13.70
7/14/2022 1917.2 1933.2 1896 1910.3 1861 2293852 PVR 37.20 0.24 4.55
7/15/2022 1919.7 1941.25 1912 1930.2 1604 2297108 PVR 30.95 1.04 19.90
7/18/2022 1935.95 1947.4 1910.2 1915.05 1009 2258036 PVR 37.20 -0.78 -15.15
7/19/2022 1942.5 1942.5 1891.8 1902.25 1652 2233616 PVR 50.70 -0.67 -12.80
7/20/2022 1919.55 1919.55 1880 1890.35 1400 2317865 PVR 39.55 -0.63 -11.90
7/21/2022 1887.4 1982.5 1887.4 1920.95 7718 2696782 PVR 95.10 1.62 30.60
7/22/2022 1949.95 1970.35 1926.8 1944 4732 2849000 PVR 49.40 1.20 23.05
7/25/2022 1920.85 1973.45 1875.1 1914.95 5556 2748878 PVR 98.40 -1.49 -29.05
7/26/2022 1923.85 1970.4 1915 1953.9 3719 2811963 PVR 55.45 2.03 38.95
7/27/2022 1959.95 2031.6 1934.5 2021.8 4209 2871385 PVR 97.15 3.48 67.90
7/28/2022 2037.35 2057.3 2025 2044 2348 2591776 PVR 35.50 1.10 22.20
7/29/2022 2059 2158.65 2055 2149.8 4091 2710213 PVR 114.65 5.18 105.80
5/27/2022 151.5 154.95 150.6 153.35 563 6060000 RAIN 5.45 2.58 3.85
5/30/2022 154 165.45 154 163.55 1397 6618000 RAIN 12.10 6.65 10.20
5/31/2022 163.95 168.8 163.35 168 1123 6319500 RAIN 5.45 2.72 4.45
6/1/2022 167.9 169.7 164.35 166.7 390 6212500 RAIN 5.35 -0.77 -1.30
6/2/2022 167.15 168.9 164.25 167.7 355 6190000 RAIN 4.65 0.60 1.00
6/3/2022 168.5 173 167.05 168.45 766 6357500 RAIN 5.95 0.45 0.75
6/6/2022 167.75 176.7 164.7 175.85 2221 7047000 RAIN 12.00 4.39 7.40
6/7/2022 178 178.25 172.75 174.7 914 6713000 RAIN 5.50 -0.65 -1.15
6/8/2022 174.5 178.25 173.5 175.1 795 6627000 RAIN 4.75 0.23 0.40
6/9/2022 174.35 175.5 172.5 174.35 526 6443500 RAIN 3.00 -0.43 -0.75
6/10/2022 171.8 173 167.5 169.25 678 6452000 RAIN 6.85 -2.93 -5.10
6/13/2022 167.4 167.65 159.7 161.15 650 6503500 RAIN 9.55 -4.79 -8.10
6/14/2022 159.75 167 159.75 163.55 764 6523500 RAIN 7.25 1.49 2.40
6/15/2022 164.5 165.95 161.7 162.5 487 6652000 RAIN 4.25 -0.64 -1.05
6/16/2022 163.9 165.5 151.4 152.5 665 6736000 RAIN 14.10 -6.15 -10.00
6/17/2022 151.55 155.3 150.3 151.4 637 6721000 RAIN 5.00 -0.72 -1.10
6/20/2022 149.6 150.65 128.75 136.1 1982 6861500 RAIN 22.65 -10.11 -15.30
6/21/2022 138.4 144.15 135.2 140.75 1494 6926500 RAIN 8.95 3.42 4.65
6/22/2022 139.6 141.85 136.55 137.35 648 6930000 RAIN 5.30 -2.42 -3.40
6/23/2022 138 140.4 134.85 139.7 503 7008500 RAIN 5.55 1.71 2.35
6/24/2022 140.5 142.45 139.85 141.8 517 7229500 RAIN 2.75 1.50 2.10
6/27/2022 144.5 153.5 143.05 146.95 2129 7660000 RAIN 11.70 3.63 5.15
6/28/2022 146.15 149.2 141.7 147.45 2083 8078000 RAIN 7.50 0.34 0.50
6/29/2022 146.2 150.6 143.35 149.4 1288 7809500 RAIN 7.25 1.32 1.95
6/30/2022 148.9 150.65 145.05 146.6 927 7820500 RAIN 5.60 -1.87 -2.80
7/1/2022 145.1 150.1 144.55 149.35 381 7353500 RAIN 5.55 1.88 2.75
7/4/2022 149.05 151.9 148.95 151.1 316 7350000 RAIN 2.95 1.17 1.75
7/5/2022 151.9 156.7 151.85 152.75 648 7528500 RAIN 5.60 1.09 1.65
7/6/2022 152.15 153.6 149.45 153.2 407 7619500 RAIN 4.15 0.29 0.45
7/7/2022 154.6 159.25 152.8 157.85 533 7570500 RAIN 6.45 3.04 4.65
7/8/2022 157.85 158.4 152.5 154.15 628 7798000 RAIN 5.90 -2.34 -3.70
7/11/2022 151.9 154.75 148.65 152.8 1603 8389500 RAIN 6.10 -0.88 -1.35
7/12/2022 151.95 154.1 149.9 151.35 426 8326500 RAIN 4.20 -0.95 -1.45
7/13/2022 152.1 152.65 149.3 150.1 295 8330000 RAIN 3.35 -0.83 -1.25
7/14/2022 150.1 150.25 144.05 145.65 467 8837500 RAIN 6.20 -2.96 -4.45
7/15/2022 146.6 146.6 142.35 145.3 343 8914500 RAIN 4.25 -0.24 -0.35
7/18/2022 146.45 150.2 146.45 148.6 1002 9303000 RAIN 4.90 2.27 3.30
7/19/2022 147.1 155 146.4 153 2107 9712500 RAIN 8.60 2.96 4.40
7/20/2022 154.45 156.35 152.75 154.1 769 9695000 RAIN 3.60 0.72 1.10
7/21/2022 153.35 156.3 152.95 155.45 355 9709000 RAIN 3.35 0.88 1.35
7/22/2022 156.25 165 155.45 161.8 2179 10010000 RAIN 9.55 4.08 6.35
7/25/2022 162.05 164.55 161.4 162.6 1115 9653000 RAIN 3.15 0.49 0.80
7/26/2022 161.7 163.9 158.2 159.4 856 9114000 RAIN 5.70 -1.97 -3.20
7/27/2022 159.2 166.25 159.1 163.85 1245 9310000 RAIN 7.15 2.79 4.45
7/28/2022 164.1 168.05 161.75 167.4 1004 10843000 RAIN 6.30 2.17 3.55
7/29/2022 168.4 177.9 168.05 176.55 2622 10545500 RAIN 10.50 5.47 9.15
5/27/2022 661.95 665.35 650.8 661.3 806 2712350 RAMCOCEM 14.55 -0.32 -2.10
5/30/2022 664.95 689.25 664.95 685 739 2865350 RAMCOCEM 27.95 3.58 23.70
5/31/2022 683.1 695.5 681.8 692.35 1095 2789700 RAMCOCEM 13.70 1.07 7.35
6/1/2022 694.6 698 680.3 683.55 765 2877250 RAMCOCEM 17.70 -1.27 -8.80
6/2/2022 683.55 692.2 673.85 688.85 733 2958850 RAMCOCEM 18.35 0.78 5.30
6/3/2022 687.95 687.95 625.15 627.55 4179 3248700 RAMCOCEM 63.70 -8.90 -61.30
6/6/2022 623.2 633.55 622.25 626.1 1211 3235950 RAMCOCEM 11.30 -0.23 -1.45
6/7/2022 600.05 620.7 600.05 609.45 2021 3344750 RAMCOCEM 26.05 -2.66 -16.65
6/8/2022 607.2 618.4 601.1 607.55 1452 3401700 RAMCOCEM 17.30 -0.31 -1.90
6/9/2022 608 613.9 604.9 611.6 706 3496050 RAMCOCEM 9.00 0.67 4.05
6/10/2022 600.75 608.95 600.75 603.75 947 3755300 RAMCOCEM 10.85 -1.28 -7.85
6/13/2022 594.15 601 582.55 587.55 1563 4041750 RAMCOCEM 21.20 -2.68 -16.20
6/14/2022 588.1 603.1 586.8 591.15 700 4089350 RAMCOCEM 16.30 0.61 3.60
6/15/2022 586.2 603.9 586.2 602.95 907 4168400 RAMCOCEM 17.70 2.00 11.80
6/16/2022 602.65 609.7 571.1 573.1 2327 4536450 RAMCOCEM 38.60 -4.95 -29.85
6/17/2022 573 586 570.25 579.4 1216 4594250 RAMCOCEM 15.75 1.10 6.30
6/20/2022 575 591 566.4 588.25 1078 4581500 RAMCOCEM 24.60 1.53 8.85
6/21/2022 591 607.15 587.9 599.7 1274 4601050 RAMCOCEM 19.25 1.95 11.45
6/22/2022 595 602 589 598.55 1069 4573850 RAMCOCEM 13.00 -0.19 -1.15
6/23/2022 595.6 608.5 590.7 603.8 1144 4862850 RAMCOCEM 17.80 0.88 5.25
6/24/2022 608.9 612.55 602.5 610.35 999 4992050 RAMCOCEM 10.05 1.08 6.55
6/27/2022 617.35 629 610 625.5 3117 4148850 RAMCOCEM 19.00 2.48 15.15
6/28/2022 619.05 631.95 618 626.3 1914 4095300 RAMCOCEM 13.95 0.13 0.80
6/29/2022 626.85 630.05 615 627.6 1688 4059600 RAMCOCEM 15.05 0.21 1.30
6/30/2022 631.2 640.65 622.25 638.1 1206 4437000 RAMCOCEM 18.40 1.67 10.50
7/1/2022 620.25 640.55 609.7 639 1091 4291650 RAMCOCEM 30.85 0.14 0.90
7/4/2022 649.95 649.95 630.05 641.6 969 4455700 RAMCOCEM 19.90 0.41 2.60
7/5/2022 638.7 645.65 623.1 633.95 965 4576400 RAMCOCEM 22.55 -1.19 -7.65
7/6/2022 637.75 653.5 630.25 650.35 1354 4862850 RAMCOCEM 23.25 2.59 16.40
7/7/2022 652.55 654.85 641.6 646.3 646 4928300 RAMCOCEM 13.25 -0.62 -4.05
7/8/2022 654 654.95 643.15 649.85 562 4913000 RAMCOCEM 11.80 0.55 3.55
7/11/2022 646.5 649.9 637.2 645.35 753 5031150 RAMCOCEM 12.70 -0.69 -4.50
7/12/2022 656.6 656.6 636.25 639.95 500 4978450 RAMCOCEM 20.35 -0.84 -5.40
7/13/2022 645.85 665 642 657.5 1293 5078750 RAMCOCEM 25.05 2.74 17.55
7/14/2022 655.4 661.3 638.95 645.25 1127 5333750 RAMCOCEM 22.35 -1.86 -12.25
7/15/2022 642.95 652.05 631.1 642 1106 5587050 RAMCOCEM 20.95 -0.50 -3.25
7/18/2022 647.95 661.25 646.15 655.7 999 5551350 RAMCOCEM 19.25 2.13 13.70
7/19/2022 648.55 669.55 646.05 665.7 1732 5977200 RAMCOCEM 23.50 1.53 10.00
7/20/2022 677.05 679.3 652.75 658.75 1930 6029900 RAMCOCEM 26.55 -1.04 -6.95
7/21/2022 654.5 671.3 654.5 669.75 1132 6069000 RAMCOCEM 16.80 1.67 11.00
7/22/2022 671.95 691.1 662.7 686.2 2846 6146350 RAMCOCEM 28.40 2.46 16.45
7/25/2022 688 688.8 665.05 677.15 2148 5640600 RAMCOCEM 23.75 -1.32 -9.05
7/26/2022 685 699 664.9 697.2 3212 6126800 RAMCOCEM 34.10 2.96 20.05
7/27/2022 697.15 729.35 688.7 723.8 4714 5759600 RAMCOCEM 40.65 3.82 26.60
7/28/2022 722 730.75 711 721.45 2080 5631250 RAMCOCEM 19.75 -0.32 -2.35
7/29/2022 718 729.95 705.05 727.95 1381 5184150 RAMCOCEM 24.90 0.90 6.50
5/27/2022 113.75 114.15 111.25 112.4 4103 46206500 RBLBANK 2.90 0.76 0.85
5/30/2022 113.5 115.1 113.05 114.45 3223 46001800 RBLBANK 2.70 1.82 2.05
5/31/2022 113.5 116.2 111.8 112.6 3737 45984900 RBLBANK 4.40 -1.62 -1.85
6/1/2022 112.85 113.55 109.7 111.4 4136 46993300 RBLBANK 3.85 -1.07 -1.20
6/2/2022 110.35 111 107.85 109.75 4780 49405800 RBLBANK 3.55 -1.48 -1.65
6/3/2022 111.1 111.4 105.9 106.15 6582 51637100 RBLBANK 5.50 -3.28 -3.60
6/6/2022 105.5 109.25 103.35 109 6532 51657100 RBLBANK 5.90 2.68 2.85
6/7/2022 109.05 111.7 107.45 110.6 6050 52204100 RBLBANK 4.25 1.47 1.60
6/8/2022 110.95 114.55 110.1 111.8 8077 52722200 RBLBANK 4.45 1.08 1.20
6/9/2022 111.3 114.8 110.65 114.35 5003 52800500 RBLBANK 4.15 2.28 2.55
6/10/2022 111.95 114.95 111.55 114.25 4358 54056100 RBLBANK 3.40 -0.09 -0.10
6/13/2022 102.85 102.85 86.6 87.8 38430 69402900 RBLBANK 27.65 -23.15 -26.45
6/14/2022 87.05 90.9 85 87.9 1736 63738600 RBLBANK 5.90 0.11 0.10
6/15/2022 88.45 90.85 86.4 89.1 797 61272300 RBLBANK 4.45 1.37 1.20
6/16/2022 89 89 81 82.45 1169 57357200 RBLBANK 8.10 -7.46 -6.65
6/17/2022 80.15 82.85 78.45 82.05 974 54203400 RBLBANK 4.40 -0.49 -0.40
6/20/2022 81 81.95 74.5 77.85 624 51956100 RBLBANK 7.55 -5.12 -4.20
6/21/2022 77.5 85.2 76.7 84.3 695 50430600 RBLBANK 8.50 8.29 6.45
6/22/2022 81.45 90 81.3 85.95 743 49103100 RBLBANK 8.70 1.96 1.65
6/23/2022 85.4 88.25 83.55 87.55 343 48622600 RBLBANK 4.70 1.86 1.60
6/24/2022 87.7 89.2 87.25 88.1 577 48077700 RBLBANK 1.95 0.63 0.55
6/27/2022 88.55 92.2 88.25 91.7 2813 45147000 RBLBANK 4.10 4.09 3.60
6/28/2022 90.05 90.65 87.25 89.25 11638 47365600 RBLBANK 4.45 -2.67 -2.45
6/29/2022 87.65 87.65 84 84.4 6032 47474300 RBLBANK 5.25 -5.43 -4.85
6/30/2022 84.45 85.8 82.25 83.4 6332 47747300 RBLBANK 3.55 -1.18 -1.00
7/1/2022 82.95 86.8 82.45 86.4 2657 43335000 RBLBANK 4.35 3.60 3.00
7/4/2022 86.35 89 85.9 87.75 2914 44980000 RBLBANK 3.10 1.56 1.35
7/5/2022 86.7 86.7 80.8 81.45 7018 47475000 RBLBANK 6.95 -7.18 -6.30
7/6/2022 81.85 83.9 80.45 83.65 4374 46285000 RBLBANK 3.45 2.70 2.20
7/7/2022 83.9 86.3 83.9 85.95 2499 46950000 RBLBANK 2.65 2.75 2.30
7/8/2022 86.75 86.85 82.45 83.75 3527 48535000 RBLBANK 4.40 -2.56 -2.20
7/11/2022 82.9 87.6 82.9 87.2 3093 49150000 RBLBANK 4.70 4.12 3.45
7/12/2022 86.05 86.8 83.95 84.2 2317 49705000 RBLBANK 3.25 -3.44 -3.00
7/13/2022 84.75 85.2 82.9 84.4 2051 50100000 RBLBANK 2.30 0.24 0.20
7/14/2022 84.25 84.5 81.45 82.3 2376 50760000 RBLBANK 3.05 -2.49 -2.10
7/15/2022 83.2 83.3 80.8 82.1 1890 50605000 RBLBANK 2.50 -0.24 -0.20
7/18/2022 83.1 86.65 82.75 86.3 3156 49615000 RBLBANK 4.55 5.12 4.20
7/19/2022 85.5 92.65 85.35 91.65 5944 52735000 RBLBANK 7.30 6.20 5.35
7/20/2022 92.4 93.35 90.55 91.7 4041 54625000 RBLBANK 2.80 0.05 0.05
7/21/2022 92 96.7 91.15 95.2 8419 57300000 RBLBANK 5.55 3.82 3.50
7/22/2022 94.75 95 89.6 92.2 1339 50420000 RBLBANK 5.60 -3.15 -3.00
7/25/2022 91.45 95.3 90.75 95.05 1451 45230000 RBLBANK 4.55 3.09 2.85
7/26/2022 94.65 96.05 91.9 92.4 4961 43490000 RBLBANK 4.15 -2.79 -2.65
7/27/2022 92.6 93.1 91.45 91.8 2900 42385000 RBLBANK 1.65 -0.65 -0.60
7/28/2022 92.5 93.5 91.45 92.3 3474 41900000 RBLBANK 2.05 0.54 0.50
7/29/2022 93.5 94.05 91.3 92.85 2149 40845000 RBLBANK 2.75 0.60 0.55
5/27/2022 119.25 119.7 117.65 119.3 867 24648000 RECLTD 2.05 0.29 0.35
5/30/2022 120.15 120.4 119 120.2 1005 25314000 RECLTD 1.40 0.75 0.90
5/31/2022 120.05 120.65 118.8 119.6 1338 26994000 RECLTD 1.85 -0.50 -0.60
6/1/2022 119.85 120.4 118.8 119.3 693 26940000 RECLTD 1.60 -0.25 -0.30
6/2/2022 119.05 121.75 118.9 121.3 1042 28110000 RECLTD 2.85 1.68 2.00
6/3/2022 122.3 122.3 119.2 119.5 882 28152000 RECLTD 3.10 -1.48 -1.80
6/6/2022 119.05 119.1 114.9 116.05 1649 29622000 RECLTD 4.60 -2.89 -3.45
6/7/2022 115.85 117.05 113.75 116.55 921 29544000 RECLTD 3.30 0.43 0.50
6/8/2022 117 119.65 116.35 118.9 1085 27612000 RECLTD 3.30 2.02 2.35
6/9/2022 118.15 118.9 117.9 118.45 452 27726000 RECLTD 1.00 -0.38 -0.45
6/10/2022 117.7 118.35 116.8 117.9 536 27750000 RECLTD 1.65 -0.46 -0.55
6/13/2022 116.7 116.7 113.9 114.2 1201 28266000 RECLTD 4.00 -3.14 -3.70
6/14/2022 114.6 115.9 112.75 113.3 1152 28230000 RECLTD 3.15 -0.79 -0.90
6/15/2022 112.85 114.05 112.55 113.7 653 28662000 RECLTD 1.50 0.35 0.40
6/16/2022 114.5 114.8 111.4 111.8 1251 29448000 RECLTD 3.40 -1.67 -1.90
6/17/2022 111.15 114.1 110.1 113 2224 32472000 RECLTD 4.00 1.07 1.20
6/20/2022 113.05 113.75 109.5 111 1462 34692000 RECLTD 4.25 -1.77 -2.00
6/21/2022 112.6 116.45 111.75 116.1 1994 36018000 RECLTD 5.45 4.59 5.10
6/22/2022 115.05 116.65 114.6 115.35 1253 38652000 RECLTD 2.05 -0.65 -0.75
6/23/2022 116.8 117.25 114.65 116.95 1201 42528000 RECLTD 2.60 1.39 1.60
6/24/2022 117.7 118.6 117.1 118.2 881 43482000 RECLTD 1.65 1.07 1.25
6/27/2022 119.55 120.25 118.85 119.6 1174 45528000 RECLTD 2.05 1.18 1.40
6/28/2022 119.5 120.95 119.2 120.55 1520 46356000 RECLTD 1.75 0.79 0.95
6/29/2022 120.15 120.5 118.85 120.2 1239 50184000 RECLTD 1.70 -0.29 -0.35
6/30/2022 121.25 124.05 120.7 123.8 2064 50778000 RECLTD 3.85 3.00 3.60
7/1/2022 118.6 121.75 115.85 121.5 4127 39420000 RECLTD 7.95 -1.86 -2.30
7/4/2022 121.9 124.8 121.4 124.65 1504 39126000 RECLTD 3.40 2.59 3.15
7/5/2022 125.2 126.9 122.25 123.35 5587 36636000 RECLTD 4.65 -1.04 -1.30
7/6/2022 123.55 125.4 122.95 125.25 771 36822000 RECLTD 2.45 1.54 1.90
7/7/2022 125.75 126.2 124.5 125.45 921 34974000 RECLTD 1.70 0.16 0.20
7/8/2022 125.8 126.8 125.35 126.35 892 34422000 RECLTD 1.45 0.72 0.90
7/11/2022 125.9 127.2 125.25 126.2 1149 35448000 RECLTD 1.95 -0.12 -0.15
7/12/2022 125.6 125.85 123.95 124.2 1100 34302000 RECLTD 2.25 -1.58 -2.00
7/13/2022 124.25 124.4 121.9 122.3 950 34170000 RECLTD 2.50 -1.53 -1.90
7/14/2022 122.45 123 120.75 121.75 623 33900000 RECLTD 2.25 -0.45 -0.55
7/15/2022 122.05 122.25 120.5 122.1 595 33600000 RECLTD 1.75 0.29 0.35
7/18/2022 122.5 124.5 122.1 124.25 833 33018000 RECLTD 2.40 1.76 2.15
7/19/2022 124.2 126.85 123.5 126.45 1098 30834000 RECLTD 3.35 1.77 2.20
7/20/2022 126.9 127.2 125.05 125.6 1039 29442000 RECLTD 2.15 -0.67 -0.85
7/21/2022 125.55 126.5 124.75 126.3 584 29010000 RECLTD 1.75 0.56 0.70
7/22/2022 126.4 127 125.95 126.6 635 28506000 RECLTD 1.05 0.24 0.30
7/25/2022 127.5 128.9 126.4 128.5 1692 29046000 RECLTD 2.50 1.50 1.90
7/26/2022 128.3 129 126.6 126.8 1225 28134000 RECLTD 2.40 -1.32 -1.70
7/27/2022 127 129.45 126.85 129.3 1764 27342000 RECLTD 2.65 1.97 2.50
7/28/2022 129.4 130.2 128.9 129.55 1846 26250000 RECLTD 1.30 0.19 0.25
7/29/2022 130.85 132.4 130.2 131.85 952 21738000 RECLTD 2.85 1.78 2.30
5/27/2022 2604 2611.4 2548 2580.9 35623 35816000 RELIANCE 63.40 -0.23 -6.05
5/30/2022 2604 2680 2597.3 2672.3 38446 36179250 RELIANCE 99.10 3.54 91.40
5/31/2022 2652.05 2677.45 2612.2 2629.15 71450 36402250 RELIANCE 65.25 -1.61 -43.15
6/1/2022 2633.3 2649.5 2610.3 2627.95 26905 36221250 RELIANCE 39.20 -0.05 -1.20
6/2/2022 2633.15 2726.8 2630.5 2717.6 60433 35202000 RELIANCE 98.85 3.41 89.65
6/3/2022 2737 2809.85 2733.9 2780.8 61456 34357750 RELIANCE 92.25 2.33 63.20
6/6/2022 2782.05 2812.45 2756 2773.7 33981 34372000 RELIANCE 56.45 -0.26 -7.10
6/7/2022 2500 3051.1 2500 2775.75 26719 34066750 RELIANCE 551.10 0.07 2.05
6/8/2022 2778.95 2783.95 2721.6 2731.5 32925 33574500 RELIANCE 62.35 -1.59 -44.25
6/9/2022 2722.35 2799 2719.9 2794.95 41692 34359750 RELIANCE 79.10 2.32 63.45
6/10/2022 2772.75 2789.5 2707.6 2720.65 46209 33949750 RELIANCE 87.40 -2.66 -74.30
6/13/2022 2650 2668.8 2623.1 2661.25 39654 33793000 RELIANCE 97.60 -2.18 -59.40
6/14/2022 2655 2674.95 2618.6 2634.25 34153 34116250 RELIANCE 56.35 -1.01 -27.00
6/15/2022 2635 2641.9 2591.1 2599.95 30804 34108000 RELIANCE 50.85 -1.30 -34.30
6/16/2022 2620 2656.6 2551.1 2555.95 45792 33780500 RELIANCE 105.55 -1.69 -44.00
6/17/2022 2565 2621.4 2553.5 2591.95 48933 33364500 RELIANCE 67.90 1.41 36.00
6/20/2022 2610 2618.6 2518.3 2540.5 39404 33406250 RELIANCE 100.30 -1.98 -51.45
6/21/2022 2560 2598 2531.7 2584.05 37263 33592750 RELIANCE 66.30 1.71 43.55
6/22/2022 2560.1 2560.15 2500.9 2505.25 35239 34447250 RELIANCE 83.20 -3.05 -78.80
6/23/2022 2510.3 2528.6 2443 2470.5 53753 34142500 RELIANCE 85.60 -1.39 -34.75
6/24/2022 2482.55 2515.5 2473.1 2506.35 30345 34277000 RELIANCE 45.00 1.45 35.85
6/27/2022 2551.25 2551.25 2487.7 2497.95 41469 34758000 RELIANCE 63.60 -0.34 -8.40
6/28/2022 2484 2537 2484 2532.2 45363 34870500 RELIANCE 53.00 1.37 34.25
6/29/2022 2514.3 2596.5 2501.8 2577.45 52188 34187500 RELIANCE 94.75 1.79 45.25
6/30/2022 2577.05 2611 2561.7 2591.8 35332 34277000 RELIANCE 49.35 0.56 14.35
7/1/2022 2572.05 2588.95 2360.4 2412.25 218344 39558500 RELIANCE 231.45 -6.93 -179.55
7/4/2022 2384.9 2440 2370 2420.1 76616 38798000 RELIANCE 70.00 0.33 7.85
7/5/2022 2431.95 2466 2417.9 2429 51145 37399000 RELIANCE 48.10 0.37 8.90
7/6/2022 2420 2438.85 2386.5 2418.25 50451 37818500 RELIANCE 52.35 -0.44 -10.75
7/7/2022 2425.1 2434 2380.2 2396.7 44853 39406500 RELIANCE 53.85 -0.89 -21.55
 7/8/2022 2412.5 2418 2390.1 2399.4 35725 39511500 RELIANCE 27.90 0.11 2.70
7/11/2022 2379.9 2434.15 2376.5 2425.35 43938 38663750 RELIANCE 57.70 1.08 25.95
7/12/2022 2414 2439.9 2406.2 2420.7 29238 38421250 RELIANCE 33.70 -0.19 -4.65
7/13/2022 2424.9 2434 2380 2384.4 32427 39356500 RELIANCE 54.00 -1.50 -36.30
7/14/2022 2396.3 2441.25 2382.7 2399.1 53287 38575000 RELIANCE 58.60 0.62 14.70
7/15/2022 2408 2418.5 2388.7 2410.25 27879 38379500 RELIANCE 29.85 0.46 11.15
7/18/2022 2424 2434.8 2401.3 2431.3 37874 38800250 RELIANCE 33.55 0.87 21.05
7/19/2022 2405 2454.8 2405 2438 43381 38882500 RELIANCE 49.80 0.28 6.70
7/20/2022 2535.5 2543 2488.4 2503.45 65092 37549750 RELIANCE 105.00 2.68 65.45
7/21/2022 2502.9 2508.9 2470 2488.1 32068 38770000 RELIANCE 38.90 -0.61 -15.35
7/22/2022 2500 2516.8 2495.7 2503.1 35481 38491000 RELIANCE 28.70 0.60 15.00
7/25/2022 2470.1 2472 2404 2422.2 66351 41808000 RELIANCE 99.15 -3.23 -80.90
7/26/2022 2427.6 2448.5 2413.9 2425.95 52782 39842250 RELIANCE 34.65 0.15 3.75
7/27/2022 2422.7 2429 2402.4 2422.65 37305 39554000 RELIANCE 26.60 -0.14 -3.30
7/28/2022 2436.2 2469.7 2418.9 2453.05 49291 38090000 RELIANCE 50.85 1.25 30.40
7/29/2022 2472.15 2524.8 2467 2517.55 46386 35651750 RELIANCE 71.75 2.63 64.50
5/27/2022 74.55 74.65 72.75 74.35 5989 110633500 SAIL 1.90 1.09 0.80
5/30/2022 74.7 75.7 73.75 74.95 5205 110001750 SAIL 1.95 0.81 0.60
5/31/2022 74.5 76.95 74.15 76.1 5449 110723750 SAIL 2.80 1.53 1.15
6/1/2022 76 77.25 75.25 76.7 5121 109395750 SAIL 2.00 0.79 0.60
6/2/2022 76.9 77.1 74.9 76.65 5541 113302500 SAIL 2.20 -0.07 -0.05
6/3/2022 77.2 77.4 75.5 75.75 3469 112379500 SAIL 1.90 -1.17 -0.90
6/6/2022 75.25 76.35 73.65 76 4368 111371250 SAIL 2.70 0.33 0.25
6/7/2022 75.25 76.3 74.6 75.2 2786 112094500 SAIL 1.70 -1.05 -0.80
6/8/2022 75.45 76.75 75.2 75.95 3283 111629250 SAIL 1.55 1.00 0.75
6/9/2022 75.2 76.2 74.2 75.25 4285 113048750 SAIL 2.00 -0.92 -0.70
6/10/2022 74.4 74.4 72.6 73.35 4598 114886500 SAIL 2.65 -2.52 -1.90
6/13/2022 72.1 72.1 70.2 71.6 4968 113142000 SAIL 3.15 -2.39 -1.75
6/14/2022 71.3 73.7 70.8 71.3 5142 112505250 SAIL 2.90 -0.42 -0.30
6/15/2022 71.5 72.35 70.75 70.95 4000 113971000 SAIL 1.60 -0.49 -0.35
6/16/2022 71.75 71.85 66.55 67.1 7327 115336250 SAIL 5.30 -5.43 -3.85
6/17/2022 67.15 70.25 66.4 68.65 8908 113400500 SAIL 3.85 2.31 1.55
6/20/2022 68.35 68.35 63.5 65.05 9700 116868250 SAIL 5.15 -5.24 -3.60
6/21/2022 66 69.5 64.7 68.95 8803 115469500 SAIL 4.80 6.00 3.90
6/22/2022 67.8 67.8 65.05 66.55 6513 116660500 SAIL 3.90 -3.48 -2.40
6/23/2022 66.15 68.15 65.95 67.3 6144 118452000 SAIL 2.20 1.13 0.75
6/24/2022 68.05 69.2 67.15 68.2 5640 115295250 SAIL 2.05 1.34 0.90
6/27/2022 69.35 70.75 68.9 70.05 8206 110524750 SAIL 2.55 2.71 1.85
6/28/2022 69.9 71.6 69.3 71.3 10049 106965500 SAIL 2.30 1.78 1.25
6/29/2022 70.1 70.75 69.7 70.2 6678 107707250 SAIL 1.60 -1.54 -1.10
6/30/2022 70.15 70.7 68.15 68.55 7438 108583250 SAIL 2.55 -2.35 -1.65
7/1/2022 68.4 70.4 68.05 70.1 4068 101940000 SAIL 2.35 2.26 1.55
7/4/2022 69.55 70.1 67.4 69.1 3818 104142000 SAIL 2.70 -1.43 -1.00
7/5/2022 69.15 71.6 69.1 69.75 4932 102912000 SAIL 2.50 0.94 0.65
7/6/2022 69.15 69.9 67.5 69.65 4252 104520000 SAIL 2.40 -0.14 -0.10
 7/7/2022 70 73.85 69.75 73.15 7027 103686000 SAIL 4.20 5.03 3.50
7/8/2022 73.5 74 71.05 71.65 5379 104250000 SAIL 2.95 -2.05 -1.50
7/11/2022 71 74.2 70.55 72.7 6644 107010000 SAIL 3.65 1.47 1.05
7/12/2022 72.45 72.45 70.5 71.1 5017 110514000 SAIL 2.20 -2.20 -1.60
7/13/2022 71.6 71.95 70.55 71.3 3326 113190000 SAIL 1.40 0.28 0.20
7/14/2022 71.3 71.35 69.45 70.15 3730 117798000 SAIL 1.90 -1.61 -1.15
7/15/2022 70.1 70.15 67.75 68.4 13668 141972000 SAIL 2.40 -2.49 -1.75
7/18/2022 69.05 71 68.7 70.85 5262 145956000 SAIL 2.60 3.58 2.45
7/19/2022 70.3 72.65 70.3 72 7350 152304000 SAIL 2.35 1.62 1.15
7/20/2022 73.05 74 72.35 73 11729 121578000 SAIL 2.00 1.39 1.00
7/21/2022 73.3 74 72.35 73.55 4305 123510000 SAIL 1.65 0.75 0.55
7/22/2022 74 74.15 72.55 73.25 4104 122028000 SAIL 1.60 -0.41 -0.30
7/25/2022 73.55 75.7 72.75 73.95 6148 118614000 SAIL 2.95 0.96 0.70
7/26/2022 74.35 74.6 72.4 72.95 7637 115326000 SAIL 2.20 -1.35 -1.00
7/27/2022 72.8 73.8 72.1 73.65 5489 116556000 SAIL 1.70 0.96 0.70
7/28/2022 74 75.05 73.45 73.85 6835 122136000 SAIL 1.60 0.27 0.20
7/29/2022 74.4 77.95 74.4 77.6 7168 109836000 SAIL 4.10 5.08 3.75
5/27/2022 765.05 771.45 755 768.5 1613 7233300 SBICARD 17.70 1.96 14.75
5/30/2022 776.75 780.45 768.5 776.75 1522 7300000 SBICARD 11.95 1.07 8.25
5/31/2022 770 787.4 768.75 781.8 1818 7339800 SBICARD 18.65 0.65 5.05
6/1/2022 784.85 790.45 765.05 774.1 1798 7447400 SBICARD 25.40 -0.98 -7.70
6/2/2022 772 782.8 769.35 782.05 979 7421400 SBICARD 13.45 1.03 7.95
6/3/2022 784.9 792.05 774.3 776.65 1694 7230700 SBICARD 17.75 -0.69 -5.40
6/6/2022 770.15 783.5 764.5 775.9 918 7244000 SBICARD 19.00 -0.10 -0.75
6/7/2022 779.9 784.35 757.15 765.8 1186 7378400 SBICARD 27.20 -1.30 -10.10
6/8/2022 768.1 800 758 788.2 5286 7447700 SBICARD 42.00 2.93 22.40
6/9/2022 783.1 783.1 765.1 772.95 2126 7405400 SBICARD 23.10 -1.93 -15.25
6/10/2022 766.05 777.7 760.05 770.7 1658 7347900 SBICARD 17.65 -0.29 -2.25
6/13/2022 750.55 758.5 738.95 740.45 1460 7374700 SBICARD 31.75 -3.93 -30.25
6/14/2022 738.05 745.4 730.25 733.3 1638 7507800 SBICARD 15.15 -0.97 -7.15
6/15/2022 733.25 740.25 722.05 725.2 2330 7614300 SBICARD 18.20 -1.10 -8.10
6/16/2022 732.4 736.7 702.1 708.4 3378 7870700 SBICARD 34.60 -2.32 -16.80
6/17/2022 712.5 713.35 682.8 688 4233 8274500 SBICARD 30.55 -2.88 -20.40
6/20/2022 687.15 690.4 655.2 674.7 4630 8095700 SBICARD 35.20 -1.93 -13.30
6/21/2022 687.85 725.45 675.9 720.8 5055 7633600 SBICARD 50.75 6.83 46.10
6/22/2022 715.65 720.2 703.4 713 3093 7610600 SBICARD 17.40 -1.08 -7.80
6/23/2022 715 736.25 713.45 733.5 3220 7559900 SBICARD 23.25 2.88 20.50
6/24/2022 737.95 761.8 737.95 759.5 3202 7153900 SBICARD 28.30 3.54 26.00
6/27/2022 780.05 790.95 764.05 765.75 7891 7116700 SBICARD 31.45 0.82 6.25
6/28/2022 768.95 779.6 753.3 775.3 6248 7305400 SBICARD 26.30 1.25 9.55
6/29/2022 755.9 781.6 755.9 774.85 5760 7230900 SBICARD 25.70 -0.06 -0.45
6/30/2022 774.75 785.7 759.05 769.8 3517 7471600 SBICARD 26.65 -0.65 -5.05
7/1/2022 768 777.4 765.9 775.4 1111 7304000 SBICARD 11.50 0.73 5.60
7/4/2022 782.8 788.8 771.45 786.75 1374 7097600 SBICARD 17.35 1.46 11.35
7/5/2022 788.8 826 788.55 816.3 4970 6165600 SBICARD 39.25 3.76 29.55
 7/6/2022 816.45 853 806.15 848.55 3764 5716800 SBICARD 46.85 3.95 32.25
7/7/2022 850.35 852.7 839.15 850.05 1269 5646400 SBICARD 13.55 0.18 1.50
7/8/2022 856.3 856.3 848.4 853.95 1020 5682400 SBICARD 7.90 0.46 3.90
7/11/2022 851.05 861.8 848 857.45 963 5716800 SBICARD 13.80 0.41 3.50
7/12/2022 853.65 865.6 849.85 850.9 1254 5729600 SBICARD 15.75 -0.76 -6.55
7/13/2022 857.45 864.5 854.55 857.8 1004 5673600 SBICARD 13.60 0.81 6.90
7/14/2022 859.95 860 836 846.45 1332 5528000 SBICARD 24.00 -1.32 -11.35
7/15/2022 848.65 850.95 837.4 838.6 823 5666400 SBICARD 13.55 -0.93 -7.85
7/18/2022 841.4 849 830.75 848 970 5744800 SBICARD 18.25 1.12 9.40
7/19/2022 841.05 860.8 840.7 859 1444 5606400 SBICARD 20.10 1.30 11.00
7/20/2022 862.45 881.7 862.45 875.85 2481 5534400 SBICARD 22.70 1.96 16.85
7/21/2022 874.2 888.95 874.2 885.95 1614 5531200 SBICARD 14.75 1.15 10.10
7/22/2022 889.85 889.85 869.15 879.25 1204 5530400 SBICARD 20.70 -0.76 -6.70
7/25/2022 885.55 887.9 868.05 885.65 2563 5467200 SBICARD 19.85 0.73 6.40
7/26/2022 881.45 896.9 881 894.25 3501 6054400 SBICARD 15.90 0.97 8.60
7/27/2022 892.75 896.65 885.75 891.55 2407 6064000 SBICARD 10.90 -0.30 -2.70
7/28/2022 888.1 936.45 880.05 928.85 2259 7306400 SBICARD 56.40 4.18 37.30
7/29/2022 937.5 973.25 912.55 942 5151 6662400 SBICARD 60.70 1.42 13.15
5/27/2022 1107.95 1129.45 1107.8 1121.8 1231 7982250 SBILIFE 28.05 1.85 20.40
5/30/2022 1125 1152.15 1120 1149.2 928 7983000 SBILIFE 32.20 2.44 27.40
5/31/2022 1148.25 1180.25 1140 1174.1 2831 7808250 SBILIFE 40.25 2.17 24.90
6/1/2022 1165.15 1179.1 1147.7 1153.95 1329 7603500 SBILIFE 31.40 -1.72 -20.15
6/2/2022 1146 1149.4 1125.3 1146.95 1484 7642500 SBILIFE 28.70 -0.61 -7.00
6/3/2022 1155.35 1165.25 1144 1145.95 1795 7685250 SBILIFE 21.30 -0.09 -1.00
6/6/2022 1144.8 1151.8 1138.6 1142.25 1035 7714500 SBILIFE 13.25 -0.32 -3.70
6/7/2022 1123.45 1139.8 1117.4 1136.1 980 7701000 SBILIFE 24.85 -0.54 -6.15
6/8/2022 1143.5 1159 1130.6 1136.85 2528 7679250 SBILIFE 28.45 0.07 0.75
6/9/2022 1135.95 1167.95 1133 1164.4 2081 7755750 SBILIFE 34.95 2.42 27.55
6/10/2022 1157.75 1164.25 1155.3 1158.65 1563 7597500 SBILIFE 9.10 -0.49 -5.75
6/13/2022 1148.7 1165.45 1132.5 1134.7 2137 7512000 SBILIFE 32.95 -2.07 -23.95
6/14/2022 1134.75 1144.9 1128.4 1135.3 1632 7592250 SBILIFE 16.50 0.05 0.60
6/15/2022 1138.95 1145.75 1126.2 1129 1268 7567500 SBILIFE 19.60 -0.55 -6.30
6/16/2022 1136 1139.4 1102.7 1107.45 1758 7486500 SBILIFE 36.70 -1.91 -21.55
6/17/2022 1117.9 1117.9 1079.7 1085.55 2198 7464000 SBILIFE 38.20 -1.98 -21.90
6/20/2022 1089.45 1094.4 1072.2 1078.7 1223 7443000 SBILIFE 22.25 -0.63 -6.85
6/21/2022 1081.25 1100.7 1081.1 1097.3 1216 7503000 SBILIFE 22.00 1.72 18.60
6/22/2022 1091.1 1094.35 1062.7 1070.55 1574 7551000 SBILIFE 34.60 -2.44 -26.75
6/23/2022 1077.8 1085.35 1064.1 1076.75 1395 7692000 SBILIFE 21.30 0.58 6.20
6/24/2022 1084.55 1095.2 1074.6 1081.95 1209 7914750 SBILIFE 20.60 0.48 5.20
6/27/2022 1088.25 1097 1079.3 1086.6 3589 7839000 SBILIFE 17.75 0.43 4.65
6/28/2022 1076.85 1087.15 1068.3 1080.05 3227 7750500 SBILIFE 18.90 -0.60 -6.55
6/29/2022 1069.3 1086.25 1050.3 1064.15 3435 7815750 SBILIFE 36.00 -1.47 -15.90
6/30/2022 1061.9 1093.3 1061 1086.1 2052 7650750 SBILIFE 32.30 2.06 21.95
7/1/2022 1074 1105.85 1074 1101.15 1466 7433250 SBILIFE 31.85 1.39 15.05
7/4/2022 1096.05 1122.9 1096.1 1119.35 2477 7755000 SBILIFE 26.85 1.65 18.20
 7/5/2022 1124.9 1131.65 1111.3 1113.45 1808 7668000 SBILIFE 20.35 -0.53 -5.90
7/6/2022 1117.7 1125.2 1114.2 1120.6 1614 7838250 SBILIFE 11.75 0.64 7.15
7/7/2022 1125.65 1133 1115.2 1129.15 1619 8037000 SBILIFE 17.85 0.76 8.55
7/8/2022 1136.05 1149.5 1128 1147.7 2313 8175750 SBILIFE 21.50 1.64 18.55
7/11/2022 1144.9 1154.75 1143 1148.2 1336 8181750 SBILIFE 11.80 0.04 0.50
7/12/2022 1142.65 1147.05 1136.9 1140.95 943 8133750 SBILIFE 11.35 -0.63 -7.25
7/13/2022 1145 1151.8 1139 1143.05 698 8095500 SBILIFE 12.80 0.18 2.10
7/14/2022 1144.2 1147.35 1130 1139.25 1621 8025750 SBILIFE 17.35 -0.33 -3.80
7/15/2022 1143.4 1158.4 1137.5 1156.5 1465 8178750 SBILIFE 20.90 1.51 17.25
7/18/2022 1159.55 1186.3 1158.1 1178.95 2337 8169000 SBILIFE 29.80 1.94 22.45
7/19/2022 1175.95 1183.7 1157.6 1169.75 1779 8040000 SBILIFE 26.10 -0.78 -9.20
7/20/2022 1170.8 1197.8 1164.5 1185.45 2686 8042250 SBILIFE 33.35 1.34 15.70
7/21/2022 1181.95 1183.35 1163.7 1171 1901 7974750 SBILIFE 21.75 -1.22 -14.45
7/22/2022 1173.95 1176.95 1160.1 1167 1726 7868250 SBILIFE 16.85 -0.34 -4.00
7/25/2022 1170.1 1170.1 1141.9 1147.25 3597 7978500 SBILIFE 28.20 -1.69 -19.75
7/26/2022 1140.55 1150.6 1138.5 1140.6 3160 8091750 SBILIFE 12.15 -0.58 -6.65
7/27/2022 1138.4 1158.95 1134 1146.95 3325 8208000 SBILIFE 24.95 0.56 6.35
7/28/2022 1155 1190 1144.4 1186.8 2770 8773500 SBILIFE 45.65 3.47 39.85
7/29/2022 1265.1 1308 1247.8 1301.15 11390 7092750 SBILIFE 121.20 9.64 114.35
5/27/2022 472.4 476.35 468.75 470.5 11094 63969000 SBIN 7.75 0.41 1.90
5/30/2022 474.55 478.25 472.25 476.35 9599 66640500 SBIN 7.75 1.24 5.85
5/31/2022 474.85 477.45 465.25 468.3 12173 67972500 SBIN 12.20 -1.69 -8.05
6/1/2022 468.1 472.5 465.45 470.25 9633 68694000 SBIN 7.05 0.42 1.95
6/2/2022 468.05 473.35 467.4 471.5 9187 69814500 SBIN 5.95 0.27 1.25
6/3/2022 474.65 476.4 465.45 466.35 10394 69610500 SBIN 10.95 -1.09 -5.15
6/6/2022 466.35 467.1 457.75 465.6 10342 69243000 SBIN 9.35 -0.16 -0.75
6/7/2022 462.9 467.05 461.8 464.3 7507 69292500 SBIN 5.25 -0.28 -1.30
6/8/2022 467.45 476.75 463.85 471.95 17159 68025000 SBIN 12.90 1.65 7.65
6/9/2022 471.4 471.85 462.85 467.4 12734 67498500 SBIN 9.10 -0.96 -4.55
6/10/2022 463.1 464.85 459.25 462.35 8238 69367500 SBIN 8.15 -1.08 -5.05
6/13/2022 454.05 454.4 442.2 445.95 13746 71415000 SBIN 20.15 -3.55 -16.40
6/14/2022 445.25 450.15 443.6 448.2 11145 71011500 SBIN 6.55 0.50 2.25
6/15/2022 448.6 455.8 448.6 451.4 9231 70800000 SBIN 7.60 0.71 3.20
6/16/2022 456 458 440.25 441.6 15037 71920500 SBIN 17.75 -2.17 -9.80
6/17/2022 440.3 447.55 437.9 442.25 13645 70336500 SBIN 9.65 0.15 0.65
6/20/2022 442.5 444.1 431.5 435.6 13540 71904000 SBIN 12.60 -1.50 -6.65
6/21/2022 439.85 455 438 450.6 13544 69781500 SBIN 19.40 3.44 15.00
6/22/2022 448.75 451.3 444.75 447.3 11000 70740000 SBIN 6.55 -0.73 -3.30
6/23/2022 449.2 456.2 445.65 451.35 11710 70828500 SBIN 10.55 0.91 4.05
6/24/2022 455 460.15 453.2 455.2 13119 70546500 SBIN 8.80 0.85 3.85
6/27/2022 451.05 464.55 451.05 460.85 16342 69028500 SBIN 13.50 1.24 5.65
6/28/2022 457.65 464.65 457.65 463.7 16198 64573500 SBIN 7.00 0.62 2.85
6/29/2022 460.65 462.65 458.6 459.5 13480 63804000 SBIN 5.10 -0.91 -4.20
6/30/2022 459.4 468.25 459.4 464 15872 62671500 SBIN 8.85 0.98 4.50
7/1/2022 462 470.6 460.65 468.6 12316 59808000 SBIN 9.95 0.99 4.60
 7/4/2022 470.35 474.6 467.65 473.95 8738 59095500 SBIN 6.95 1.14 5.35
7/5/2022 475.7 480.7 471.2 472.2 11097 57975000 SBIN 9.50 -0.37 -1.75
7/6/2022 475.6 481.3 474.05 480.3 11634 58243500 SBIN 9.10 1.72 8.10
7/7/2022 483.2 489.9 482.6 488.25 12150 58468500 SBIN 9.60 1.66 7.95
7/8/2022 489.25 491.85 486.75 490.55 9697 59368500 SBIN 5.10 0.47 2.30
7/11/2022 487.55 492.6 486.6 489.9 8629 59023500 SBIN 6.00 -0.13 -0.65
7/12/2022 486.5 492.9 484.3 485.9 9299 57441000 SBIN 8.60 -0.82 -4.00
7/13/2022 488.25 493.4 485.05 487.3 8935 56460000 SBIN 8.35 0.29 1.40
7/14/2022 486.85 489.2 477.6 480 9478 56272500 SBIN 11.60 -1.50 -7.30
7/15/2022 483.5 484.95 475.3 479.7 7653 57940500 SBIN 9.65 -0.06 -0.30
7/18/2022 485.1 493.45 482.7 492.35 12461 58282500 SBIN 13.75 2.64 12.65
7/19/2022 489.95 499.65 489.3 498.75 12460 59896500 SBIN 10.35 1.30 6.40
7/20/2022 501.45 511.3 501.1 508.45 16208 60627000 SBIN 12.55 1.94 9.70
7/21/2022 509.7 513.45 507.35 511.55 10069 60711000 SBIN 6.10 0.61 3.10
7/22/2022 513.9 519.7 512.2 513.65 13805 59781000 SBIN 8.15 0.41 2.10
7/25/2022 512.35 518.9 508.9 517.15 14888 58764000 SBIN 10.00 0.68 3.50
7/26/2022 517.35 520.4 512.25 513.35 14436 56037000 SBIN 8.15 -0.73 -3.80
7/27/2022 513.7 527.65 511.2 526.95 16237 58510500 SBIN 16.45 2.65 13.60
7/28/2022 528.75 536 528.75 532.5 9717 55489500 SBIN 9.05 1.05 5.55
7/29/2022 535.65 539.8 529.05 529.9 11574 45922500 SBIN 10.75 -0.49 -2.60
5/27/2022 21498.05 21788.1 21399 21532.7 2191 264550 SHREECEM 389.40 -0.84 -181.35
5/30/2022 21958.45 22480 21661 22389.25 2039 258500 SHREECEM 947.30 3.98 856.55
5/31/2022 22301 22400 21731 21864.75 2499 270325 SHREECEM 669.35 -2.34 -524.50
6/1/2022 21623.4 21979.6 21288 21433.1 1826 282875 SHREECEM 691.80 -1.97 -431.65
6/2/2022 21335.8 21657.85 21075 21572.05 1810 282325 SHREECEM 582.85 0.65 138.95
6/3/2022 21700 21738.2 20261 20338.4 7134 341000 SHREECEM 1477.20 -5.72 -1233.65
6/6/2022 20493.45 20493.45 19701 19791.3 3086 359675 SHREECEM 792.25 -2.69 -547.10
6/7/2022 19985.25 19985.65 19350 19771.65 4003 348550 SHREECEM 635.60 -0.10 -19.65
6/8/2022 19743.3 19926.6 19460 19520.7 3330 341700 SHREECEM 466.60 -1.27 -250.95
6/9/2022 19400.35 19426 19084 19206.95 2505 348950 SHREECEM 437.05 -1.61 -313.75
6/10/2022 18901.75 19332.25 18758 19176.35 2850 336975 SHREECEM 574.35 -0.16 -30.60
6/13/2022 18963.5 19186.25 18675 19007.3 2396 334475 SHREECEM 511.10 -0.88 -169.05
6/14/2022 18918.35 19416.95 18850 19189.55 2572 319525 SHREECEM 566.90 0.96 182.25
6/15/2022 19443.35 19443.35 19019 19227 1824 320125 SHREECEM 423.95 0.20 37.45
6/16/2022 19345.75 19345.75 18580 18623.05 2478 327400 SHREECEM 765.70 -3.14 -603.95
6/17/2022 18057.7 18689.7 18046 18106.65 2993 336700 SHREECEM 644.00 -2.77 -516.40
6/20/2022 17939.95 18494.65 17894 18417 2810 336700 SHREECEM 600.40 1.71 310.35
6/21/2022 18498.85 18655 18382 18478.15 1680 336800 SHREECEM 273.50 0.33 61.15
6/22/2022 18499.8 18499.85 17884 18379.85 2069 342275 SHREECEM 615.45 -0.53 -98.30
6/23/2022 17813.6 18660.75 17814 18529.15 1812 340175 SHREECEM 847.15 0.81 149.30
6/24/2022 18585.65 18920.2 18586 18766.9 2119 339100 SHREECEM 391.05 1.28 237.75
6/27/2022 19178.85 19178.85 18900 19095.05 6353 319375 SHREECEM 411.95 1.75 328.15
6/28/2022 18793.75 19282.95 18746 19154.55 4893 308725 SHREECEM 536.75 0.31 59.50
6/29/2022 18717.35 19463.55 18717 19260.2 4780 290675 SHREECEM 746.20 0.55 105.65
6/30/2022 19260.2 19408.65 18805 18967.55 2301 278225 SHREECEM 603.60 -1.52 -292.65
 7/1/2022 18730.15 19225 18682 19165.1 1616 269975 SHREECEM 542.55 1.04 197.55
7/4/2022 19021.05 19432.3 18851 19075.3 1139 274100 SHREECEM 581.30 -0.47 -89.80
7/5/2022 19000.05 19475.5 19000 19292 2265 273500 SHREECEM 475.45 1.14 216.70
7/6/2022 19483.9 19792.05 19250 19741.4 2208 273725 SHREECEM 542.00 2.33 449.40
7/7/2022 19871.2 19916.1 19673 19821.7 1259 274475 SHREECEM 243.30 0.41 80.30
7/8/2022 19898.75 20199 19680 19773.3 1650 274125 SHREECEM 518.95 -0.24 -48.40
7/11/2022 19722.25 19878.95 19551 19801.15 1193 275775 SHREECEM 327.95 0.14 27.85
7/12/2022 20039 20039 19422 19595.3 2408 288000 SHREECEM 617.45 -1.04 -205.85
7/13/2022 19627.55 19920 19550 19722.3 1600 286500 SHREECEM 370.00 0.65 127.00
7/14/2022 19751 19887.9 19301 19546.8 1980 285675 SHREECEM 586.90 -0.89 -175.50
7/15/2022 19450 19794.95 19350 19727 1656 282050 SHREECEM 444.90 0.92 180.20
7/18/2022 19915.95 20090 19858 20014.2 1345 280825 SHREECEM 363.00 1.46 287.20
7/19/2022 20050.2 20120 19836 20036.6 1232 284600 SHREECEM 284.30 0.11 22.40
7/20/2022 20239.95 20300 20039 20126.75 1034 287525 SHREECEM 263.40 0.45 90.15
7/21/2022 20099.85 20400 19996 20351.05 1273 289550 SHREECEM 403.95 1.11 224.30
7/22/2022 20479.95 20880 20273 20793.2 3376 295825 SHREECEM 607.05 2.17 442.15
7/25/2022 20771.65 20824.1 20215 20565.45 4782 281575 SHREECEM 609.30 -1.10 -227.75
7/26/2022 20996.95 20996.95 20349 20670.75 4849 288400 SHREECEM 648.00 0.51 105.30
7/27/2022 20681.4 21129 20533 21027.1 3481 280275 SHREECEM 596.00 1.72 356.35
7/28/2022 21628.3 21628.3 18924 20376.05 3778 293000 SHREECEM 2703.90 -3.10 -651.05
7/29/2022 20100.05 20347.9 19900 20238.35 4584 295350 SHREECEM 476.05 -0.68 -137.70
5/27/2022 2372.95 2397 2344 2380.45 1396 1432200 SIEMENS 57.20 1.74 40.65
5/30/2022 2387.6 2445.3 2384.6 2424.75 1006 1458875 SIEMENS 64.85 1.86 44.30
5/31/2022 2432.95 2471.95 2426.1 2443.45 1868 1477300 SIEMENS 47.20 0.77 18.70
6/1/2022 2469.2 2478 2407.5 2423.3 1151 1445125 SIEMENS 70.55 -0.82 -20.15
6/2/2022 2400.9 2439.45 2400.9 2414.6 779 1442650 SIEMENS 38.55 -0.36 -8.70
6/3/2022 2420.2 2422.65 2353.1 2358.7 1117 1441000 SIEMENS 69.55 -2.32 -55.90
6/6/2022 2353.25 2383.15 2339 2369.8 1119 1477575 SIEMENS 44.15 0.47 11.10
6/7/2022 2329 2378.15 2329 2359.55 1155 1482525 SIEMENS 49.15 -0.43 -10.25
6/8/2022 2368.9 2395 2335.8 2367 997 1491600 SIEMENS 59.20 0.32 7.45
6/9/2022 2344.7 2385 2340 2379.1 637 1502600 SIEMENS 45.00 0.51 12.10
6/10/2022 2350.25 2396.85 2345.9 2381.85 742 1497650 SIEMENS 50.95 0.12 2.75
6/13/2022 2360.65 2416.75 2360.6 2385.75 1815 1545225 SIEMENS 56.15 0.16 3.90
6/14/2022 2388.85 2408.05 2315.2 2399.8 2927 1543300 SIEMENS 92.90 0.59 14.05
6/15/2022 2413.15 2416.45 2375.2 2389.05 972 1550725 SIEMENS 41.25 -0.45 -10.75
6/16/2022 2410 2426.5 2337.4 2346.8 1261 1562825 SIEMENS 89.15 -1.77 -42.25
6/17/2022 2322.1 2378.95 2303.1 2330.45 1798 1573000 SIEMENS 75.85 -0.70 -16.35
6/20/2022 2344.15 2344.15 2269.1 2286.45 1094 1589775 SIEMENS 75.10 -1.89 -44.00
6/21/2022 2312.9 2354.05 2290 2346.4 963 1594725 SIEMENS 67.60 2.62 59.95
6/22/2022 2348.95 2350 2252.2 2281 2864 1624700 SIEMENS 97.85 -2.79 -65.40
6/23/2022 2293.55 2341.9 2281 2335.95 1135 1635150 SIEMENS 60.90 2.41 54.95
6/24/2022 2356.8 2382.75 2343 2350.7 815 1666225 SIEMENS 46.80 0.63 14.75
6/27/2022 2360.05 2402.35 2360 2373.45 2935 1651100 SIEMENS 51.65 0.97 22.75
6/28/2022 2309.7 2390.85 2309.7 2385.25 2471 1652750 SIEMENS 81.15 0.50 11.80
6/29/2022 2393.25 2407.9 2336 2396.8 2221 1643400 SIEMENS 71.90 0.48 11.55
6/30/2022 2412.3 2426.4 2380.6 2398.95 1984 1629650 SIEMENS 45.85 0.09 2.15
7/1/2022 2373.75 2429.85 2361.6 2416.3 1133 1609025 SIEMENS 68.25 0.72 17.35
7/4/2022 2425.8 2533.1 2425.8 2525.95 2988 1725900 SIEMENS 116.80 4.54 109.65
7/5/2022 2532.95 2584 2520 2563.1 4574 1750375 SIEMENS 64.00 1.47 37.15
7/6/2022 2569.95 2655 2560 2650.4 3998 1830400 SIEMENS 95.00 3.41 87.30
7/7/2022 2662.95 2675.95 2627 2666.05 2293 1852675 SIEMENS 48.95 0.59 15.65
7/8/2022 2671.35 2698 2651.2 2688.95 2303 1924450 SIEMENS 46.85 0.86 22.90
7/11/2022 2670.05 2715.85 2670 2685.8 1339 1936550 SIEMENS 45.85 -0.12 -3.15
7/12/2022 2681.8 2685.4 2641.9 2651.85 1926 1963225 SIEMENS 43.95 -1.26 -33.95
7/13/2022 2664.35 2664.5 2633.5 2651.05 972 1974500 SIEMENS 31.00 -0.03 -0.80
7/14/2022 2657.65 2667.95 2631.1 2654.65 1051 2010525 SIEMENS 36.90 0.14 3.60
7/15/2022 2654.3 2697.25 2636.8 2692.2 2148 2077625 SIEMENS 60.50 1.41 37.55
7/18/2022 2703.95 2731.9 2690 2727.35 2925 2010250 SIEMENS 41.95 1.31 35.15
7/19/2022 2725.5 2755 2688 2693.85 2547 1960475 SIEMENS 67.00 -1.23 -33.50
7/20/2022 2700.2 2723.95 2666.5 2685.6 2010 1907125 SIEMENS 57.45 -0.31 -8.25
7/21/2022 2693.9 2814.75 2687.6 2806.35 4889 2032525 SIEMENS 129.15 4.50 120.75
7/22/2022 2805.8 2812.95 2754.2 2759.65 2011 1982200 SIEMENS 58.80 -1.66 -46.70
7/25/2022 2758 2773.95 2716.7 2727.45 2658 2029225 SIEMENS 57.30 -1.17 -32.20
7/26/2022 2725.3 2737.1 2671.1 2684.15 3484 2029225 SIEMENS 66.00 -1.59 -43.30
7/27/2022 2675 2727 2675 2698.4 2396 2046825 SIEMENS 52.00 0.53 14.25
7/28/2022 2717.65 2733.95 2669.7 2684.8 1828 2053700 SIEMENS 64.25 -0.50 -13.60
7/29/2022 2714.45 2742 2671.1 2711.5 2673 2000075 SIEMENS 70.90 0.99 26.70
5/27/2022 2301.95 2379 2297.1 2368.45 2705 3553125 SRF 111.95 4.47 101.40
5/30/2022 2391.1 2477 2387.7 2459.45 3320 3716250 SRF 108.55 3.84 91.00
5/31/2022 2453.05 2497.95 2440.4 2466.05 3333 3684000 SRF 57.55 0.27 6.60
6/1/2022 2474.8 2492 2386 2406.1 2195 3668625 SRF 106.00 -2.43 -59.95
6/2/2022 2385.95 2414.5 2354 2395.65 1515 3705375 SRF 60.50 -0.43 -10.45
6/3/2022 2419.05 2444 2368.8 2380.8 2072 3687000 SRF 75.20 -0.62 -14.85
6/6/2022 2372.5 2395.35 2336.1 2386.65 1122 3663750 SRF 59.30 0.25 5.85
6/7/2022 2370.55 2380.3 2320.5 2338.15 1256 3674625 SRF 66.20 -2.03 -48.50
6/8/2022 2338.9 2350 2250 2265.1 3301 3789000 SRF 100.00 -3.12 -73.05
6/9/2022 2233.6 2309.15 2220.4 2301.3 3018 3703875 SRF 88.80 1.60 36.20
6/10/2022 2282.15 2319.9 2235.9 2305.45 2749 3714375 SRF 84.00 0.18 4.15
6/13/2022 2260.2 2289 2236.2 2269.4 2612 3686250 SRF 69.30 -1.56 -36.05
6/14/2022 2265.05 2326.2 2256 2275.35 2127 3692250 SRF 70.20 0.26 5.95
6/15/2022 2270.1 2309.85 2270.1 2294 1747 3724500 SRF 39.75 0.82 18.65
6/16/2022 2319.95 2340 2175.2 2188.4 3256 3693750 SRF 164.80 -4.60 -105.60
6/17/2022 2159.7 2206.45 2136.1 2187.5 2637 3636375 SRF 70.40 -0.04 -0.90
6/20/2022 2203.25 2210.8 2079 2135.75 4191 3632250 SRF 131.80 -2.37 -51.75
6/21/2022 2164.95 2244.2 2153.2 2231.5 2836 3578250 SRF 108.45 4.48 95.75
6/22/2022 2209 2218.75 2158.9 2168.45 2838 3589875 SRF 72.65 -2.83 -63.05
6/23/2022 2184.4 2211.65 2154.6 2206 2795 3573375 SRF 57.10 1.73 37.55
6/24/2022 2235 2287.9 2217 2276.7 2263 3568500 SRF 81.90 3.20 70.70
6/27/2022 2327.65 2327.65 2285.6 2297.65 4201 3540375 SRF 50.95 0.92 20.95
6/28/2022 2283.35 2311.55 2273.8 2303 4165 3495750 SRF 37.75 0.23 5.35
6/29/2022 2266.3 2292.9 2266 2282 3391 3417375 SRF 37.00 -0.91 -21.00
6/30/2022 2285 2299.8 2240 2248.85 2017 3373125 SRF 59.80 -1.45 -33.15
7/1/2022 2232.1 2232.5 2133.6 2169.1 3962 3285750 SRF 115.30 -3.55 -79.75
7/4/2022 2138.05 2198.3 2120.8 2190.6 3594 3464625 SRF 77.50 0.99 21.50
7/5/2022 2197.95 2197.95 2044 2056.2 7695 3999375 SRF 153.95 -6.14 -134.40
7/6/2022 2050.1 2074 2008.8 2066.2 7005 4276125 SRF 65.25 0.49 10.00
7/7/2022 2088.8 2112 2051.9 2081.6 3806 4365375 SRF 60.10 0.75 15.40
7/8/2022 2092.5 2186.1 2060 2180.25 8625 4522875 SRF 126.10 4.74 98.65
7/11/2022 2170 2211 2155 2191.55 3981 4422750 SRF 56.00 0.52 11.30
7/12/2022 2174.15 2222.75 2165.1 2200.2 3870 4427250 SRF 57.70 0.39 8.65
7/13/2022 2209.7 2238.25 2204.1 2224.75 3433 4334625 SRF 38.05 1.12 24.55
7/14/2022 2223.95 2245 2184.6 2208.15 2229 4300875 SRF 60.40 -0.75 -16.60
7/15/2022 2211 2266 2211 2259.75 2851 4231500 SRF 57.85 2.34 51.60
7/18/2022 2270.1 2325.75 2260 2313.8 2922 4156125 SRF 66.00 2.39 54.05
7/19/2022 2313.65 2338.85 2306.9 2328.4 2195 4129125 SRF 32.00 0.63 14.60
7/20/2022 2344.65 2347 2274.3 2284.1 3138 4141500 SRF 72.70 -1.90 -44.30
7/21/2022 2300 2346.55 2287 2341.7 3522 3992250 SRF 62.45 2.52 57.60
7/22/2022 2370.05 2403.75 2271.8 2292.5 10742 4324875 SRF 132.00 -2.10 -49.20
7/25/2022 2303.85 2405.7 2301.2 2386.25 9067 4356750 SRF 113.20 4.09 93.75
7/26/2022 2358.15 2439 2349.2 2365.55 8221 4240875 SRF 89.85 -0.87 -20.70
7/27/2022 2374.7 2416.35 2342 2408.75 5106 4038750 SRF 74.35 1.83 43.20
7/28/2022 2416.85 2429.55 2398.5 2420.55 2277 3909375 SRF 31.05 0.49 11.80
7/29/2022 2453.85 2454 2422 2444.7 1951 3676500 SRF 33.45 1.00 24.15
5/27/2022 1160.7 1162.35 1135.1 1146.45 2030 4097000 SRTRANSFIN 27.25 -0.09 -1.00
5/30/2022 1158.05 1187 1147.9 1173.5 2550 4090400 SRTRANSFIN 40.55 2.36 27.05
5/31/2022 1171.15 1187.8 1164.2 1177.8 5458 3649200 SRTRANSFIN 23.65 0.37 4.30
6/1/2022 1182.85 1199.85 1166.1 1176.75 2640 3599400 SRTRANSFIN 33.75 -0.09 -1.05
6/2/2022 1185.45 1198.3 1174.5 1196.05 1818 3568800 SRTRANSFIN 23.80 1.64 19.30
6/3/2022 1197.75 1199.45 1171.1 1179.05 2907 3716200 SRTRANSFIN 28.35 -1.42 -17.00
6/6/2022 1174.85 1189.8 1155.8 1186.5 1426 3688200 SRTRANSFIN 34.00 0.63 7.45
6/7/2022 1145.25 1184.8 1139.5 1182.1 1668 3624400 SRTRANSFIN 47.00 -0.37 -4.40
6/8/2022 1177.75 1202.1 1165.3 1178 3464 3663600 SRTRANSFIN 36.85 -0.35 -4.10
6/9/2022 1171.75 1174.9 1157.5 1168.95 2348 3557200 SRTRANSFIN 20.50 -0.77 -9.05
6/10/2022 1157 1169.8 1153 1165.85 1267 3423200 SRTRANSFIN 16.80 -0.27 -3.10
6/13/2022 1150.25 1161.9 1113.6 1128.75 3305 3262000 SRTRANSFIN 52.25 -3.18 -37.10
6/14/2022 1124.8 1153 1121.1 1131.1 2359 3299600 SRTRANSFIN 31.95 0.21 2.35
6/15/2022 1136.5 1156.1 1129 1148.65 2099 3110800 SRTRANSFIN 27.10 1.55 17.55
6/16/2022 1158.05 1177.05 1113.9 1126.4 4533 3256400 SRTRANSFIN 63.20 -1.94 -22.25
6/17/2022 1136.6 1143.15 1107.1 1137.2 3839 3448800 SRTRANSFIN 36.10 0.96 10.80
6/20/2022 1151.95 1153 1082.5 1100.9 3198 3664800 SRTRANSFIN 70.55 -3.19 -36.30
6/21/2022 1116.1 1164.3 1114.7 1152.9 4136 3572800 SRTRANSFIN 63.40 4.72 52.00
6/22/2022 1153.3 1180.75 1150.1 1169.05 3887 3694200 SRTRANSFIN 30.65 1.40 16.15
6/23/2022 1157.05 1217.85 1156 1199.65 4563 4072000 SRTRANSFIN 61.85 2.62 30.60
6/24/2022 1203 1258.35 1203 1248.75 5489 4176800 SRTRANSFIN 58.70 4.09 49.10
6/27/2022 1269.75 1270.25 1247 1256.1 6687 3929400 SRTRANSFIN 23.25 0.59 7.35
6/28/2022 1251.75 1264.7 1245.4 1254.85 4888 3720000 SRTRANSFIN 19.30 -0.10 -1.25
6/29/2022 1237.95 1262.85 1220.2 1226.85 3616 3568800 SRTRANSFIN 42.65 -2.23 -28.00
6/30/2022 1239 1298.3 1235.1 1281.3 3410 3834400 SRTRANSFIN 71.45 4.44 54.45
7/1/2022 1176.15 1223.6 1176.2 1217.25 3449 3463200 SRTRANSFIN 105.15 -5.00 -64.05
7/4/2022 1225 1245.55 1211.7 1233.15 1807 3414600 SRTRANSFIN 33.85 1.31 15.90
7/5/2022 1242.65 1283.4 1235.6 1250.5 3795 3762600 SRTRANSFIN 50.25 1.41 17.35
7/6/2022 1251.85 1267.7 1245 1263.55 1596 3887400 SRTRANSFIN 22.70 1.04 13.05
7/7/2022 1270 1277.8 1216.2 1239.55 3191 4120800 SRTRANSFIN 61.60 -1.90 -24.00
7/8/2022 1240.95 1250.3 1215.8 1245.6 2394 4241400 SRTRANSFIN 34.50 0.49 6.05
7/11/2022 1238.75 1260.3 1234 1252.2 1638 4235400 SRTRANSFIN 26.30 0.53 6.60
7/12/2022 1247.15 1254.75 1227.2 1230.35 1219 4250400 SRTRANSFIN 27.60 -1.74 -21.85
7/13/2022 1236.05 1268 1234.6 1261.85 1850 4135800 SRTRANSFIN 37.65 2.56 31.50
7/14/2022 1260.65 1292.8 1260.7 1288.35 2815 3969000 SRTRANSFIN 32.15 2.10 26.50
7/15/2022 1297.65 1310.55 1271.8 1307.8 1638 3996600 SRTRANSFIN 38.80 1.51 19.45
7/18/2022 1314.65 1374.4 1314.7 1368.6 3039 4209600 SRTRANSFIN 66.60 4.65 60.80
7/19/2022 1349.8 1391.25 1333.9 1386.85 4024 4102800 SRTRANSFIN 57.35 1.33 18.25
7/20/2022 1396.75 1428.35 1392.5 1400.25 3526 4180800 SRTRANSFIN 41.50 0.97 13.40
7/21/2022 1395 1463.35 1385.9 1456.7 2680 4306800 SRTRANSFIN 77.45 4.03 56.45
7/22/2022 1458 1493.75 1452.5 1489.1 2576 4394400 SRTRANSFIN 41.30 2.22 32.40
7/25/2022 1483.9 1508.5 1479.3 1500.5 3647 4468800 SRTRANSFIN 29.20 0.77 11.40
7/26/2022 1489.95 1513.1 1479 1483.5 4067 4389600 SRTRANSFIN 34.10 -1.13 -17.00
7/27/2022 1470.05 1477.85 1441 1456.6 3060 4504800 SRTRANSFIN 42.50 -1.81 -26.90
7/28/2022 1483.95 1510.95 1448.1 1463.35 2701 4905000 SRTRANSFIN 62.85 0.46 6.75
7/29/2022 1468.95 1469 1310 1366.05 5857 4410600 SRTRANSFIN 159.05 -6.65 -97.30
5/27/2022 325.75 331.6 324.55 328.25 714 3861900 STAR 11.20 2.45 7.85
5/30/2022 333.8 334.75 327.55 329.25 362 3861000 STAR 7.20 0.30 1.00
5/31/2022 326.75 336.7 321.2 332.55 733 3780000 STAR 15.50 1.00 3.30
6/1/2022 332.55 334.65 325.55 328.35 285 3735000 STAR 9.10 -1.26 -4.20
6/2/2022 327 334.25 325.1 332 351 3699000 STAR 9.15 1.11 3.65
6/3/2022 332.9 338.9 323.1 325.65 563 3681900 STAR 15.80 -1.91 -6.35
6/6/2022 322.7 328.6 319.85 327.4 373 3672000 STAR 8.75 0.54 1.75
6/7/2022 327.6 327.6 317.3 321.85 291 3685500 STAR 10.30 -1.70 -5.55
6/8/2022 323.3 330.95 318.8 329.2 391 3641400 STAR 12.15 2.28 7.35
6/9/2022 330.15 337.2 306.2 315.6 2503 3489300 STAR 31.00 -4.13 -13.60
6/10/2022 308.1 324 305.95 315.25 907 3431700 STAR 18.05 -0.11 -0.35
6/13/2022 306.2 309.65 294.25 299.75 919 3311100 STAR 21.00 -4.92 -15.50
6/14/2022 302.1 314.95 300.6 311.45 660 3264300 STAR 15.20 3.90 11.70
6/15/2022 313.05 327.95 308.7 326 1358 3223800 STAR 19.25 4.67 14.55
6/16/2022 331.05 332.1 293.05 294.8 1976 2995200 STAR 39.05 -9.57 -31.20
6/17/2022 296.3 312 285 309.25 1325 2889900 STAR 27.00 4.90 14.45
6/20/2022 307.05 307.05 291.2 299.75 849 2835000 STAR 18.05 -3.07 -9.50
6/21/2022 302.55 311.8 301.05 305.4 609 2900700 STAR 12.05 1.88 5.65
6/22/2022 302.1 303.6 294.55 297.1 530 2853000 STAR 10.85 -2.72 -8.30
6/23/2022 298.35 315.3 296.25 313.45 925 2822400 STAR 19.05 5.50 16.35
6/24/2022 313.5 345.85 310.8 342.7 3572 2748600 STAR 35.05 9.33 29.25
6/27/2022 341.2 343.85 331.7 336.05 1477 2471400 STAR 12.15 -1.94 -6.65
6/28/2022 332.75 357.75 332.75 351.35 2929 2115000 STAR 25.00 4.55 15.30
6/29/2022 344 355.85 339.1 346.2 1055 1856700 STAR 16.75 -1.47 -5.15
6/30/2022 347.95 347.95 322.8 330.85 1776 1215000 STAR 25.15 -4.43 -15.35
5/27/2022 897.55 908.95 893.5 901.35 3431 20790700 SUNPHARMA 15.45 0.52 4.70
5/30/2022 900.75 913.3 887 890.55 6169 21131600 SUNPHARMA 26.30 -1.20 -10.80
5/31/2022 877.4 884.35 853.15 861.3 29732 22419600 SUNPHARMA 37.40 -3.28 -29.25
6/1/2022 870 870.15 835.15 842.1 9085 22331400 SUNPHARMA 35.00 -2.23 -19.20
6/2/2022 841.6 861.45 835.45 858.85 6489 21981400 SUNPHARMA 26.00 1.99 16.75
6/3/2022 863.85 874.65 856.45 865.5 3585 21601300 SUNPHARMA 18.20 0.77 6.65
6/6/2022 869 873.45 859.8 863.8 3799 21610400 SUNPHARMA 13.65 -0.20 -1.70
6/7/2022 863.45 863.45 841.65 851.8 4018 21646800 SUNPHARMA 22.15 -1.39 -12.00
6/8/2022 847.55 857.65 841.05 850.95 5459 21581000 SUNPHARMA 16.60 -0.10 -0.85
6/9/2022 846.1 863.65 839.05 860.65 4174 21644700 SUNPHARMA 24.60 1.14 9.70
6/10/2022 855 855.5 845.25 848.45 3557 21662200 SUNPHARMA 15.40 -1.42 -12.20
6/13/2022 818 852.45 818 830.95 5428 20997200 SUNPHARMA 34.45 -2.06 -17.50
6/14/2022 827.85 838.5 824.65 827.7 3625 21155400 SUNPHARMA 13.85 -0.39 -3.25
6/15/2022 827.5 831.2 822.45 824.8 2784 21260400 SUNPHARMA 8.75 -0.35 -2.90
6/16/2022 825.55 827.95 807.35 814.35 4554 20948900 SUNPHARMA 20.60 -1.27 -10.45
6/17/2022 811.1 812.4 792.25 795.8 6720 21310100 SUNPHARMA 22.10 -2.28 -18.55
6/20/2022 801 815.7 796.75 807.15 5331 21833000 SUNPHARMA 19.90 1.43 11.35
6/21/2022 810.1 821.2 808 817.85 2612 21723100 SUNPHARMA 14.05 1.33 10.70
6/22/2022 816.3 821.7 802.5 808.65 3296 21480900 SUNPHARMA 19.20 -1.12 -9.20
6/23/2022 800.45 826.1 800.45 824.95 3402 21304500 SUNPHARMA 25.65 2.02 16.30
6/24/2022 824.95 833.3 823.55 826.7 1994 21234500 SUNPHARMA 9.75 0.21 1.75
6/27/2022 835 848.4 829 837.85 9442 21445200 SUNPHARMA 21.70 1.35 11.15
6/28/2022 834.95 836.95 827 830.3 15503 21666400 SUNPHARMA 10.85 -0.90 -7.55
6/29/2022 824.4 840.4 823.8 837.25 8247 21509600 SUNPHARMA 16.60 0.84 6.95
6/30/2022 839.6 844.4 823.25 829.6 7243 21828800 SUNPHARMA 21.15 -0.91 -7.65
7/1/2022 830.7 836.2 825 831.9 3333 21192500 SUNPHARMA 11.20 0.28 2.30
7/4/2022 829.1 840.2 825.2 831.7 3621 21492800 SUNPHARMA 15.00 -0.02 -0.20
7/5/2022 830.65 848.1 828.15 837.5 4300 21867300 SUNPHARMA 19.95 0.70 5.80
7/6/2022 838.95 843.45 833.25 840 4071 21944300 SUNPHARMA 10.20 0.30 2.50
7/7/2022 844.85 853.65 843.95 850.5 3673 21779800 SUNPHARMA 13.65 1.25 10.50
7/8/2022 853.6 859.9 850.2 858.05 3605 21619500 SUNPHARMA 9.70 0.89 7.55
7/11/2022 856.65 864 852.5 859.4 3320 21675500 SUNPHARMA 11.50 0.16 1.35
7/12/2022 855.8 860.85 849.85 851.65 2074 21536900 SUNPHARMA 11.00 -0.90 -7.75
7/13/2022 856.45 864.8 851.05 862.8 3444 21859600 SUNPHARMA 13.75 1.31 11.15
7/14/2022 864.6 882.2 864.6 880.05 8232 21721700 SUNPHARMA 19.40 2.00 17.25
7/15/2022 883.5 885.05 875.2 880.4 2825 21574700 SUNPHARMA 9.85 0.04 0.35
7/18/2022 887.75 895.8 879.4 883.65 5367 20990900 SUNPHARMA 16.40 0.37 3.25
7/19/2022 883 892 876.25 878.25 3905 20409200 SUNPHARMA 15.75 -0.61 -5.40
7/20/2022 884.65 885.3 864.6 870.05 4201 20720700 SUNPHARMA 20.70 -0.93 -8.20
7/21/2022 860.25 878.55 860.25 870.05 2680 20651400 SUNPHARMA 18.30 0.00 0.00
7/22/2022 873 876.7 867.45 875.45 3123 20688500 SUNPHARMA 9.25 0.62 5.40
7/25/2022 870.15 877.85 856.5 870.35 9108 21053200 SUNPHARMA 21.35 -0.58 -5.10
7/26/2022 872.55 878.4 864.35 869.7 7749 21422100 SUNPHARMA 14.05 -0.07 -0.65
7/27/2022 869.4 897.45 869.2 895.35 16014 21343000 SUNPHARMA 28.25 2.95 25.65
7/28/2022 895.85 898.7 878.95 891.35 7920 21105700 SUNPHARMA 19.75 -0.45 -4.00
7/29/2022 896.55 954.85 880.9 944.4 33369 20855800 SUNPHARMA 73.95 5.95 53.05
5/27/2022 424.15 429 419.15 426.3 716 12132000 SUNTV 9.85 1.60 6.70
5/30/2022 423.1 436 423.1 434.95 755 12160500 SUNTV 12.90 2.03 8.65
5/31/2022 433.35 449 432.2 445.2 2034 12252000 SUNTV 16.80 2.36 10.25
6/1/2022 445 449.9 437.65 444.45 2108 12141000 SUNTV 12.25 -0.17 -0.75
6/2/2022 442.2 446.75 438.8 443.95 541 12126000 SUNTV 7.95 -0.11 -0.50
6/3/2022 447.75 448.5 431.35 432.05 1054 11913000 SUNTV 17.15 -2.68 -11.90
6/6/2022 431.2 431.35 417.05 425.8 773 11916000 SUNTV 15.00 -1.45 -6.25
6/7/2022 424.5 426.5 418.55 421.9 445 11940000 SUNTV 7.95 -0.92 -3.90
6/8/2022 426.15 431.7 421.15 429.8 521 11968500 SUNTV 10.55 1.87 7.90
6/9/2022 425.75 443.25 425.75 440.8 717 12081000 SUNTV 17.50 2.56 11.00
6/10/2022 435.95 438.25 431.5 437.25 829 12030000 SUNTV 9.30 -0.81 -3.55
6/13/2022 433.95 433.95 418.3 421 712 12120000 SUNTV 18.95 -3.72 -16.25
6/14/2022 414.8 429.35 414.8 420.55 877 11949000 SUNTV 14.55 -0.11 -0.45
6/15/2022 427.4 438.5 410.1 412.35 3080 12634500 SUNTV 28.40 -1.95 -8.20
6/16/2022 414.5 422.45 407.25 408.85 1980 12103500 SUNTV 15.20 -0.85 -3.50
6/17/2022 405 436.6 405 433.95 4227 12495000 SUNTV 31.60 6.14 25.10
6/20/2022 433.2 435.4 422 428.9 2009 12330000 SUNTV 13.40 -1.16 -5.05
6/21/2022 433.85 454.6 429.7 448.45 2230 12532500 SUNTV 25.70 4.56 19.55
6/22/2022 445.9 445.9 406 408.45 5664 14788500 SUNTV 42.45 -8.92 -40.00
6/23/2022 412.8 416 404 412 284 14304000 SUNTV 12.00 0.87 3.55
6/24/2022 415.75 419.1 412 414.25 200 13938000 SUNTV 7.10 0.55 2.25
6/27/2022 418.15 421.55 413.25 415.7 202 13551000 SUNTV 8.30 0.35 1.45
6/28/2022 418.4 420.95 412.55 417.5 216 13117500 SUNTV 8.40 0.43 1.80
6/29/2022 413.65 423.4 413.6 421.1 348 12540000 SUNTV 9.80 0.86 3.60
6/30/2022 420 423.4 408.75 412.2 5092 12406500 SUNTV 14.65 -2.11 -8.90
7/1/2022 414.4 427.5 412.1 424.75 3180 7716000 SUNTV 15.40 3.04 12.55
7/4/2022 426.2 429.9 420.45 424.35 921 7978500 SUNTV 9.45 -0.09 -0.40
7/5/2022 426.1 427.75 416.1 417.6 898 8185500 SUNTV 11.65 -1.59 -6.75
7/6/2022 420.15 432.75 414.4 429.85 1187 8583000 SUNTV 18.35 2.93 12.25
7/7/2022 431.95 434.15 427.95 431.3 747 8427000 SUNTV 6.20 0.34 1.45
7/8/2022 434.55 442.85 428.4 431.35 795 8475000 SUNTV 14.45 0.01 0.05
7/11/2022 429.9 439.75 429.5 438.5 509 8554500 SUNTV 10.25 1.66 7.15
7/12/2022 437.3 437.8 430.95 432.5 326 8587500 SUNTV 7.55 -1.37 -6.00
7/13/2022 431.45 433.45 425.8 426.6 581 8541000 SUNTV 7.65 -1.36 -5.90
7/14/2022 426.85 428.35 416.25 419.5 561 8680500 SUNTV 12.10 -1.66 -7.10
7/15/2022 423.35 424.65 416.2 419.95 546 9027000 SUNTV 8.45 0.11 0.45
7/18/2022 423.85 427.5 422 425.8 937 9198000 SUNTV 7.55 1.39 5.85
7/19/2022 424.15 428.5 421.7 425.15 574 9297000 SUNTV 6.80 -0.15 -0.65
7/20/2022 428.65 434.85 424.05 426.55 1660 9757500 SUNTV 10.80 0.33 1.40
7/21/2022 427.5 444 427.5 438.2 1394 9921000 SUNTV 17.45 2.73 11.65
7/22/2022 440.55 442.8 433.55 442 851 10126500 SUNTV 9.25 0.87 3.80
7/25/2022 439.8 446.35 438.5 443.05 1367 10249500 SUNTV 7.85 0.24 1.05
7/26/2022 442.8 481.55 442.05 465.65 4665 10753500 SUNTV 39.50 5.10 22.60
7/27/2022 463.9 476.5 463.9 472.6 2056 10914000 SUNTV 12.60 1.49 6.95
7/28/2022 473 477.9 468 474.45 1178 11211000 SUNTV 9.90 0.39 1.85
7/29/2022 475.65 480.6 470.8 473.35 918 9280500 SUNTV 9.80 -0.23 -1.10
5/27/2022 532.95 536.95 525.8 531.6 313 1044200 SYNGENE 11.15 0.62 3.25
5/30/2022 538 560.4 537.3 558.15 502 1005800 SYNGENE 28.80 4.99 26.55
5/31/2022 556.6 577.35 556.6 572.25 546 936700 SYNGENE 20.75 2.53 14.10
6/1/2022 572.25 572.9 545.2 546.45 454 997100 SYNGENE 27.70 -4.51 -25.80
6/2/2022 544.2 550.95 537.2 549.55 470 978200 SYNGENE 13.75 0.57 3.10
6/3/2022 552.2 554 532.85 535.6 364 1051350 SYNGENE 21.15 -2.54 -13.95
6/6/2022 538 538.55 530 533.45 458 1061550 SYNGENE 8.55 -0.40 -2.15
6/7/2022 533 539.55 524.5 532.2 342 1090900 SYNGENE 15.05 -0.23 -1.25
6/8/2022 528 535 522.05 529.6 296 1128050 SYNGENE 12.95 -0.49 -2.60
6/9/2022 523.45 537.95 523 535.5 366 1119300 SYNGENE 14.95 1.11 5.90
6/10/2022 532.95 538.35 526 535.85 430 1173150 SYNGENE 12.35 0.07 0.35
6/13/2022 526.9 539.45 525.75 536.8 596 1158050 SYNGENE 13.70 0.18 0.95
6/14/2022 532.35 548.3 527.15 545.8 652 1116300 SYNGENE 21.15 1.68 9.00
6/15/2022 552.95 559 543.1 556.3 716 1013850 SYNGENE 15.90 1.92 10.50
6/16/2022 563.95 563.95 534.15 536.4 695 1035400 SYNGENE 29.80 -3.58 -19.90
6/17/2022 531.35 541.1 529.6 537.1 395 1030250 SYNGENE 11.50 0.13 0.70
6/20/2022 534.05 540.85 528.4 537.95 304 1017900 SYNGENE 12.45 0.16 0.85
6/21/2022 546.95 558.65 542.05 555.55 758 975850 SYNGENE 20.70 3.27 17.60
6/22/2022 550 558.4 541.5 556.35 474 982900 SYNGENE 16.90 0.14 0.80
6/23/2022 560 566 554.15 555.6 372 1047400 SYNGENE 11.85 -0.13 -0.75
6/24/2022 561.75 570.1 557 568.5 518 1070500 SYNGENE 14.50 2.32 12.90
6/27/2022 574.45 577.55 564.7 569.25 990 1132800 SYNGENE 12.85 0.13 0.75
6/28/2022 570.95 570.95 555.15 567.1 545 1045450 SYNGENE 15.80 -0.38 -2.15
6/29/2022 567 571.4 559.1 561.3 697 1039700 SYNGENE 12.30 -1.02 -5.80
6/30/2022 559.5 564 547.15 554.3 663 991050 SYNGENE 16.85 -1.25 -7.00
7/1/2022 555.25 563.35 546.4 561.55 280 870000 SYNGENE 16.95 1.31 7.25
7/4/2022 555.4 560.5 552.5 558.9 400 823000 SYNGENE 9.05 -0.47 -2.65
7/5/2022 560 563.2 547.7 550.65 567 917000 SYNGENE 15.50 -1.48 -8.25
7/6/2022 550.45 555.45 546.2 548.85 415 923000 SYNGENE 9.25 -0.33 -1.80
7/7/2022 554.85 577.35 553 574.8 775 926000 SYNGENE 28.50 4.73 25.95
7/8/2022 576 584.85 566.85 574.25 629 922000 SYNGENE 18.00 -0.10 -0.55
7/11/2022 571 578.75 567.7 574.8 283 950000 SYNGENE 11.05 0.10 0.55
7/12/2022 573.65 575.5 567.2 572.95 260 930000 SYNGENE 8.30 -0.32 -1.85
7/13/2022 573.55 597.6 570.95 593.45 1166 1029000 SYNGENE 26.65 3.58 20.50
7/14/2022 596.95 602.05 580.6 587.9 1164 1154000 SYNGENE 21.45 -0.94 -5.55
7/15/2022 596.35 618.4 595 615.45 3164 1489000 SYNGENE 30.50 4.69 27.55
7/18/2022 615.95 629.7 615.95 626.65 894 1482000 SYNGENE 14.25 1.82 11.20
7/19/2022 627.15 628.05 609 613.45 1243 1506000 SYNGENE 19.05 -2.11 -13.20
7/20/2022 616.2 616.8 593.1 603.8 3039 1458000 SYNGENE 23.70 -1.57 -9.65
7/21/2022 596.35 606.55 594.55 600.5 795 1504000 SYNGENE 12.00 -0.55 -3.30
7/22/2022 600.5 607.9 570 572.8 2199 1952000 SYNGENE 37.90 -4.61 -27.70
7/25/2022 574.15 580.5 565.5 568 1169 2042000 SYNGENE 15.00 -0.84 -4.80
7/26/2022 569.1 579.9 561.05 572.45 1157 2018000 SYNGENE 18.85 0.78 4.45
7/27/2022 570.55 578.5 569.85 576.8 912 1731000 SYNGENE 8.65 0.76 4.35
7/28/2022 576.35 576.35 561.8 571.8 847 1753000 SYNGENE 15.00 -0.87 -5.00
7/29/2022 576.15 577.6 566 571 730 1551000 SYNGENE 11.60 -0.14 -0.80
5/27/2022 931.9 947.25 913.7 924.4 2871 4393000 TATACHEM 33.55 -0.70 -6.50
5/30/2022 937.95 947 933 940.65 2133 4811000 TATACHEM 22.60 1.76 16.25
5/31/2022 940.55 944 930.95 938.2 2606 5030000 TATACHEM 13.05 -0.26 -2.45
6/1/2022 942.8 947.4 926.25 935.35 1607 5072000 TATACHEM 21.15 -0.30 -2.85
6/2/2022 934.8 945 933.4 939.05 1879 5064000 TATACHEM 11.60 0.40 3.70
6/3/2022 947 947 924.4 927.25 2346 4994000 TATACHEM 22.60 -1.26 -11.80
6/6/2022 929.1 936.75 913.15 935.7 1844 4836000 TATACHEM 23.60 0.91 8.45
6/7/2022 932.95 937 922.2 929.85 1566 4805000 TATACHEM 14.80 -0.63 -5.85
6/8/2022 929.85 942.35 921.55 925.05 1784 4719000 TATACHEM 20.80 -0.52 -4.80
6/9/2022 922.15 934.5 915.8 932.75 1617 4559000 TATACHEM 18.70 0.83 7.70
6/10/2022 921.75 936.15 921.65 933.7 1156 4495000 TATACHEM 14.50 0.10 0.95
6/13/2022 925.35 925.35 886.8 893.75 2191 4438000 TATACHEM 46.90 -4.28 -39.95
6/14/2022 889.35 917.5 887.95 898.2 1912 4447000 TATACHEM 29.55 0.50 4.45
6/15/2022 905.55 909.8 868 873.25 4361 4568000 TATACHEM 41.80 -2.78 -24.95
6/16/2022 879.95 889.75 851.5 852.85 3737 4758000 TATACHEM 38.25 -2.34 -20.40
6/17/2022 856.75 856.75 834.65 839.25 2556 4767000 TATACHEM 22.10 -1.59 -13.60
6/20/2022 844.85 848.55 781.8 795.3 4730 5029000 TATACHEM 66.75 -5.24 -43.95
6/21/2022 807 827.8 794.05 821.8 3902 5222000 TATACHEM 33.75 3.33 26.50
6/22/2022 814 815.1 791.5 794.25 3917 5510000 TATACHEM 30.30 -3.35 -27.55
6/23/2022 796.05 807.4 782 794 2247 5501000 TATACHEM 25.40 -0.03 -0.25
6/24/2022 797.95 811 797.95 809.8 2231 5461000 TATACHEM 17.00 1.99 15.80
6/27/2022 831.95 835 811.05 813.15 3006 5742000 TATACHEM 25.20 0.41 3.35
6/28/2022 802.3 818.45 802.3 816.6 2540 5296000 TATACHEM 16.15 0.42 3.45
6/29/2022 806.4 811 804.05 806.2 1761 5188000 TATACHEM 12.55 -1.27 -10.40
6/30/2022 807.75 810.4 786.15 790 3003 5439000 TATACHEM 24.25 -2.01 -16.20
7/1/2022 791.95 801.6 773.3 798.6 2565 4921000 TATACHEM 28.30 1.09 8.60
7/4/2022 798.2 808.95 789 806.75 1817 4971000 TATACHEM 19.95 1.02 8.15
7/5/2022 808.95 816.9 802.2 803.95 2219 5100000 TATACHEM 14.70 -0.35 -2.80
7/6/2022 804.45 814.85 802.7 813.45 2037 5053000 TATACHEM 12.15 1.18 9.50
7/7/2022 812.05 824.8 796 822.9 4679 5283000 TATACHEM 28.80 1.16 9.45
7/8/2022 824.95 842.4 823.4 839.15 6025 5759000 TATACHEM 19.50 1.97 16.25
7/11/2022 837.55 845.8 829.05 844.25 3038 5704000 TATACHEM 16.75 0.61 5.10
7/12/2022 835.95 845.55 832 834.85 1937 5696000 TATACHEM 13.55 -1.11 -9.40
7/13/2022 838.35 844.8 833.3 838.6 1845 5555000 TATACHEM 11.50 0.45 3.75
7/14/2022 836 849.45 835.65 842.05 2619 5629000 TATACHEM 13.80 0.41 3.45
7/15/2022 845.95 858.6 844 856.75 2755 5433000 TATACHEM 16.55 1.75 14.70
7/18/2022 861.95 864.3 856.4 859.9 1809 5306000 TATACHEM 7.90 0.37 3.15
7/19/2022 859.5 865.6 855.6 860.35 1264 5238000 TATACHEM 10.00 0.05 0.45
7/20/2022 864.55 872.9 861 863.2 1952 5045000 TATACHEM 12.55 0.33 2.85
7/21/2022 865.95 879.5 862.85 877.7 2201 5107000 TATACHEM 16.65 1.68 14.50
7/22/2022 879.2 883.5 868.65 871.95 1575 5083000 TATACHEM 14.85 -0.66 -5.75
7/25/2022 874.15 896.95 873.55 893.9 3781 5225000 TATACHEM 25.00 2.52 21.95
7/26/2022 893.65 893.65 870.85 872.5 2213 5062000 TATACHEM 23.05 -2.39 -21.40
7/27/2022 868.6 882.15 865 880.15 1951 4916000 TATACHEM 17.15 0.88 7.65
7/28/2022 882.45 900.05 877.95 890.4 1405 4973000 TATACHEM 22.10 1.16 10.25
7/29/2022 903.95 918.7 900 915.85 3109 4831000 TATACHEM 28.30 2.86 25.45
5/27/2022 938 973.75 938 968.45 1407 3737900 TATACOMM 35.75 2.64 24.95
5/30/2022 979.95 1008.2 968.55 995.5 2094 3749600 TATACOMM 39.75 2.79 27.05
5/31/2022 985.5 989.6 965.1 967.6 2029 3819300 TATACOMM 30.40 -2.80 -27.90
6/1/2022 972.15 975.95 943.85 952.95 1696 3924300 TATACOMM 32.10 -1.51 -14.65
6/2/2022 953.9 957.75 945.1 952.45 988 3957200 TATACOMM 12.65 -0.05 -0.50
6/3/2022 954 980 935.9 938.9 2583 4266900 TATACOMM 44.10 -1.42 -13.55
6/6/2022 943.9 943.9 919.15 924.75 867 4306400 TATACOMM 24.75 -1.51 -14.15
6/7/2022 924 934.75 909.1 912.45 2148 4001400 TATACOMM 25.65 -1.33 -12.30
6/8/2022 923.8 923.8 894.2 902 1759 3854800 TATACOMM 29.60 -1.15 -10.45
6/9/2022 895.05 945 895.05 940.35 2475 3840900 TATACOMM 49.95 4.25 38.35
6/10/2022 928 961.9 926.05 948.7 2476 3784100 TATACOMM 35.85 0.89 8.35
6/13/2022 926.05 944.95 916.95 924.35 2465 3790900 TATACOMM 31.75 -2.57 -24.35
6/14/2022 920.8 950 917 919.85 1653 3781000 TATACOMM 33.00 -0.49 -4.50
6/15/2022 917 920.35 855.6 875.9 5250 3739100 TATACOMM 64.75 -4.78 -43.95
6/16/2022 890.35 904.95 867.1 874.3 2661 3691900 TATACOMM 37.85 -0.18 -1.60
6/17/2022 868.35 889.35 858 872.4 1339 3649100 TATACOMM 31.35 -0.22 -1.90
6/20/2022 876.05 879.1 856.85 871.3 1355 3608800 TATACOMM 22.25 -0.13 -1.10
6/21/2022 884.9 892.4 881.3 887.15 1030 3621000 TATACOMM 21.10 1.82 15.85
6/22/2022 881 898.3 876.6 894.65 1146 3654100 TATACOMM 21.70 0.85 7.50
6/23/2022 894.95 907 891 903.35 1359 3659500 TATACOMM 16.00 0.97 8.70
6/24/2022 907.45 926.4 905.2 923.1 1482 3559300 TATACOMM 23.05 2.19 19.75
6/27/2022 934.9 939.4 921 930.95 2379 3546200 TATACOMM 18.40 0.85 7.85
6/28/2022 914.2 931 910.05 926 2985 3463700 TATACOMM 20.95 -0.53 -4.95
6/29/2022 906 935.5 906 923.95 2861 3447200 TATACOMM 29.50 -0.22 -2.05
6/30/2022 920 923.05 902 911.2 3053 3477600 TATACOMM 21.95 -1.38 -12.75
7/1/2022 922.45 939.35 912 937.35 933 3213000 TATACOMM 28.15 2.87 26.15
7/4/2022 933.95 954.5 926.4 950.5 847 3248500 TATACOMM 28.10 1.40 13.15
7/5/2022 954.85 966.75 942.5 950.2 1162 3165500 TATACOMM 24.25 -0.03 -0.30
7/6/2022 951.55 969.9 946 966.6 713 3140000 TATACOMM 23.90 1.73 16.40
7/7/2022 967 985.9 965 978.55 1007 3134000 TATACOMM 20.90 1.24 11.95
7/8/2022 978.85 986 965.4 974.65 735 3112500 TATACOMM 20.60 -0.40 -3.90
7/11/2022 961 1011.55 960 998.85 1964 3167000 TATACOMM 51.55 2.48 24.20
7/12/2022 986.05 1006.3 986.05 995.15 920 3131500 TATACOMM 20.25 -0.37 -3.70
7/13/2022 996 1012.5 984.25 986.85 749 3113000 TATACOMM 28.25 -0.83 -8.30
7/14/2022 986.85 996.2 960.95 967 1358 3000500 TATACOMM 35.25 -2.01 -19.85
7/15/2022 964.95 991 964.95 986.2 1093 3087000 TATACOMM 26.05 1.99 19.20
7/18/2022 987.95 1032.95 987.9 1016.5 2697 3303500 TATACOMM 46.75 3.07 30.30
7/19/2022 1015.95 1022 992.35 996.75 1815 3352500 TATACOMM 29.65 -1.94 -19.75
7/20/2022 1004.2 1006.95 975.25 981 2268 3461500 TATACOMM 31.70 -1.58 -15.75
7/21/2022 1003.95 1093.2 988 1080 12042 3551000 TATACOMM 112.20 10.09 99.00
7/22/2022 1083.75 1092.05 1048 1055.55 4286 3481500 TATACOMM 44.05 -2.26 -24.45
7/25/2022 1052.05 1079.95 1047.7 1056.95 2550 3387000 TATACOMM 32.25 0.13 1.40
7/26/2022 1059.7 1074 1034.3 1041.95 3645 3230000 TATACOMM 39.70 -1.42 -15.00
7/27/2022 1044.95 1047.7 1022.8 1036.4 2950 3132000 TATACOMM 24.90 -0.53 -5.55
7/28/2022 1044.95 1049 1024 1035.05 2128 3231500 TATACOMM 25.00 -0.13 -1.35
7/29/2022 1045.1 1058.45 1035.7 1052.4 2033 3222500 TATACOMM 23.40 1.68 17.35
5/27/2022 724.5 727.8 718.5 721.8 3153 9176625 TATACONSU 9.30 0.10 0.75
5/30/2022 728 747.9 725 745.25 3204 9417825 TATACONSU 26.10 3.25 23.45
5/31/2022 754.95 774.5 739.15 757.55 6579 8586000 TATACONSU 35.35 1.65 12.30
6/1/2022 760 775.65 752.6 755.6 4232 8501850 TATACONSU 23.05 -0.26 -1.95
6/2/2022 751.25 756.8 742.9 754.45 1851 8411850 TATACONSU 13.90 -0.15 -1.15
6/3/2022 757.95 766.9 749.45 751.25 3062 8293725 TATACONSU 17.45 -0.42 -3.20
6/6/2022 748.9 768 742 761.2 3274 8410050 TATACONSU 26.00 1.32 9.95
6/7/2022 758.95 758.95 743.1 753.2 2892 8161650 TATACONSU 18.10 -1.05 -8.00
6/8/2022 751.1 761.9 736.7 753.75 4369 7758675 TATACONSU 25.20 0.07 0.55
6/9/2022 749.2 760.55 745.2 755.5 1413 7765200 TATACONSU 15.35 0.23 1.75
6/10/2022 747.55 771.65 747.55 757.3 5270 7776675 TATACONSU 24.10 0.24 1.80
6/13/2022 735 754.8 726.6 735.1 3968 7803225 TATACONSU 30.70 -2.93 -22.20
6/14/2022 735.45 751.6 733.4 738.1 2054 7905375 TATACONSU 18.20 0.41 3.00
6/15/2022 742.45 748.4 734.1 740.3 1845 7897275 TATACONSU 14.30 0.30 2.20
6/16/2022 745.25 749.15 720 725.1 2696 7986375 TATACONSU 29.15 -2.05 -15.20
6/17/2022 724.95 730.2 710.8 713.55 2843 7933500 TATACONSU 19.40 -1.59 -11.55
6/20/2022 717.35 722.65 705.95 717.1 2649 7746075 TATACONSU 16.70 0.50 3.55
6/21/2022 724.35 734.1 720.9 728 1921 7778250 TATACONSU 17.00 1.52 10.90
6/22/2022 727.9 727.9 706.95 709.75 2692 7870950 TATACONSU 21.05 -2.51 -18.25
6/23/2022 712.95 719.9 706.55 718.7 2818 7867125 TATACONSU 13.35 1.26 8.95
6/24/2022 722.85 735.6 722.85 730.65 2218 7878600 TATACONSU 16.90 1.66 11.95
6/27/2022 735.2 737.95 724.25 729.35 3912 8068950 TATACONSU 13.70 -0.18 -1.30
6/28/2022 736.15 737.85 721.9 736.3 4690 8113500 TATACONSU 15.95 0.95 6.95
6/29/2022 730.95 742 716.9 721.4 5886 8023050 TATACONSU 25.10 -2.02 -14.90
6/30/2022 719.05 724.6 701.55 707.9 3842 8062650 TATACONSU 23.05 -1.87 -13.50
7/1/2022 699.95 725.7 697.2 723.1 1857 7731900 TATACONSU 28.50 2.15 15.20
7/4/2022 724.3 734.65 717.35 733.35 1975 8031600 TATACONSU 17.30 1.42 10.25
7/5/2022 734.9 741.55 728.9 731.25 1925 8199000 TATACONSU 12.65 -0.29 -2.10
7/6/2022 731.2 752.2 727.3 751.05 2626 8417700 TATACONSU 24.90 2.71 19.80
7/7/2022 754.35 759.65 751.6 755.2 2291 8198100 TATACONSU 8.60 0.55 4.15
7/8/2022 756.1 766 755.3 763.6 1852 8078400 TATACONSU 10.80 1.11 8.40
7/11/2022 764.65 770.6 758.65 766.35 1812 7998300 TATACONSU 11.95 0.36 2.75
7/12/2022 763.85 763.95 753.45 758.85 1447 7860600 TATACONSU 12.90 -0.98 -7.50
7/13/2022 760.75 769.95 760 763.05 1410 7822800 TATACONSU 11.10 0.55 4.20
7/14/2022 763.8 779 760.1 768.2 3014 7671600 TATACONSU 18.90 0.67 5.15
7/15/2022 771.7 794.95 769.8 793.3 4512 8051400 TATACONSU 26.75 3.27 25.10
7/18/2022 797.95 799.2 789.4 795.25 2204 7699500 TATACONSU 9.80 0.25 1.95
7/19/2022 790.55 792.95 784.45 787.85 1958 7562700 TATACONSU 10.80 -0.93 -7.40
7/20/2022 790.05 801 789 795.35 2433 7365600 TATACONSU 13.15 0.95 7.50
7/21/2022 794.5 820.1 794.5 817.45 3007 7414200 TATACONSU 25.60 2.78 22.10
7/22/2022 821.65 823 801.2 804.55 3632 7587900 TATACONSU 21.80 -1.58 -12.90
7/25/2022 809.35 814.85 801.2 809.6 3334 7569000 TATACONSU 13.65 0.63 5.05
7/26/2022 810.8 810.8 788.4 793.1 3319 7340400 TATACONSU 22.40 -2.04 -16.50
7/27/2022 789.65 805.5 788.8 804.3 2376 7245900 TATACONSU 16.70 1.41 11.20
7/28/2022 806.95 811.3 799.8 806.35 2285 7325100 TATACONSU 11.50 0.25 2.05
7/29/2022 811.1 818.2 808.5 815.7 1146 6937200 TATACONSU 11.85 1.16 9.35
5/27/2022 427.4 434.7 426.45 431.2 18104 69966075 TATAMOTOR 14.35 2.58 10.85
5/30/2022 436.9 446.65 435.4 443.75 16274 71200125 TATAMOTOR 15.45 2.91 12.55
5/31/2022 445 451.1 442.35 444.75 18996 72100725 TATAMOTOR 8.75 0.23 1.00
6/1/2022 446.8 447.7 440.6 446.15 11455 72592350 TATAMOTOR 7.10 0.31 1.40
6/2/2022 445.9 446.5 435.85 440.5 12903 73889100 TATAMOTOR 10.65 -1.27 -5.65
6/3/2022 444.55 445.7 431.25 433.35 12311 73481550 TATAMOTOR 14.45 -1.62 -7.15
6/6/2022 435.65 435.65 425.6 433.2 12136 74426325 TATAMOTOR 10.05 -0.03 -0.15
6/7/2022 432 438.65 429.75 437.05 10331 73542825 TATAMOTOR 8.90 0.89 3.85
6/8/2022 437.8 442.25 432.75 437.45 12292 73106775 TATAMOTOR 9.50 0.09 0.40
6/9/2022 434.6 437.25 426.4 429.8 14134 71878425 TATAMOTOR 11.05 -1.75 -7.65
6/10/2022 425.1 429.4 422.7 428.4 9712 71979600 TATAMOTOR 7.10 -0.33 -1.40
6/13/2022 416.25 418 405.4 406.75 16771 73357575 TATAMOTOR 23.00 -5.05 -21.65
6/14/2022 402 412.4 397.6 406.25 17424 73106775 TATAMOTOR 14.80 -0.12 -0.50
6/15/2022 409.95 416.35 409.45 414.15 10174 72387150 TATAMOTOR 10.10 1.94 7.90
6/16/2022 419.5 421 389.9 392.6 24423 74605875 TATAMOTOR 31.10 -5.20 -21.55
6/17/2022 393.35 394.8 383.75 390.1 19806 73662525 TATAMOTOR 11.05 -0.64 -2.50
6/20/2022 392.4 393.65 376.5 383.25 13564 73390350 TATAMOTOR 17.15 -1.76 -6.85
6/21/2022 389.1 399.8 387.25 397.95 11798 71284200 TATAMOTOR 16.55 3.84 14.70
6/22/2022 394.4 398 390.2 392.8 10413 72689250 TATAMOTOR 7.80 -1.29 -5.15
6/23/2022 395.2 410.1 394.55 408.05 23267 71791500 TATAMOTOR 17.30 3.88 15.25
6/24/2022 410 413 406.4 410.2 13091 71378250 TATAMOTOR 6.60 0.53 2.15
6/27/2022 417.6 419.75 413.15 414.75 16555 69212250 TATAMOTOR 9.55 1.11 4.55
6/28/2022 412.45 418.8 409.5 417.85 18722 67319850 TATAMOTOR 9.30 0.75 3.10
6/29/2022 414.35 419.75 412.2 416.85 18672 66001725 TATAMOTOR 7.55 -0.24 -1.00
6/30/2022 417.6 423.3 409.9 411.6 18298 64660800 TATAMOTOR 13.40 -1.26 -5.25
7/1/2022 410.1 415 402.15 413.8 13804 62352300 TATAMOTOR 12.85 0.53 2.20
7/4/2022 412.9 415.8 405.1 409.4 9759 62677200 TATAMOTOR 10.70 -1.06 -4.40
7/5/2022 412.05 419.4 410.25 412.2 15218 60211950 TATAMOTOR 10.00 0.68 2.80
7/6/2022 413.95 418.8 411.35 417.6 10180 60231900 TATAMOTOR 7.45 1.31 5.40
7/7/2022 419.7 434.55 419.35 432.6 20497 59907000 TATAMOTOR 16.95 3.59 15.00
7/8/2022 436.7 445.45 430.1 443.15 25803 58833975 TATAMOTOR 15.35 2.44 10.55
7/11/2022 438.5 442.5 434.15 438.6 11085 60132150 TATAMOTOR 9.00 -1.03 -4.55
7/12/2022 433.1 436.2 429.35 431.35 8842 60734925 TATAMOTOR 9.25 -1.65 -7.25
7/13/2022 433.75 436.75 427.35 428.95 8471 61443150 TATAMOTOR 9.40 -0.56 -2.40
7/14/2022 428.2 432.4 423.7 428.5 8702 60355875 TATAMOTOR 8.70 -0.10 -0.45
7/15/2022 430.9 443.45 430.3 441.7 14915 61634100 TATAMOTOR 14.95 3.08 13.20
7/18/2022 444.7 455.65 444 452.85 21219 66075825 TATAMOTOR 13.95 2.52 11.15
7/19/2022 446 453.25 445.3 450.8 11926 67686075 TATAMOTOR 7.95 -0.45 -2.05
7/20/2022 456.5 462.25 453.4 454.65 18530 69131025 TATAMOTOR 11.45 0.85 3.85
7/21/2022 453.25 456.65 450.45 455.15 9156 69628350 TATAMOTOR 6.20 0.11 0.50
7/22/2022 457.25 460.9 452.6 455.65 12101 69805050 TATAMOTOR 8.30 0.11 0.50
7/25/2022 456 457.6 447.15 450.75 15650 71004900 TATAMOTOR 10.45 -1.08 -4.90
7/26/2022 447.35 448.8 440.1 442.3 17007 70896600 TATAMOTOR 10.65 -1.87 -8.45
7/27/2022 442.45 445.4 436.25 444.65 16632 70053000 TATAMOTOR 9.15 0.53 2.35
7/28/2022 440 449.65 427.55 442.35 20908 73604100 TATAMOTOR 22.10 -0.52 -2.30
7/29/2022 447.5 455.3 447.35 452.55 15698 69512925 TATAMOTOR 12.95 2.31 10.20
5/27/2022 223.95 225.55 221.3 223.65 5630 87270750 TATAPOWER 4.60 1.22 2.70
5/30/2022 226.25 232.95 225.5 232.3 7562 85131000 TATAPOWER 9.30 3.87 8.65
5/31/2022 232.05 236.3 230.5 233.5 7399 85434750 TATAPOWER 5.80 0.52 1.20
6/1/2022 232.55 234.8 229.65 231.8 4151 87247125 TATAPOWER 5.15 -0.73 -1.70
6/2/2022 231.75 234.5 230.05 233.15 4005 87935625 TATAPOWER 4.45 0.58 1.35
6/3/2022 234.85 235.5 229.2 230.25 4588 88981875 TATAPOWER 6.30 -1.24 -2.90
6/6/2022 229.1 232.95 226.45 231.6 4296 88806375 TATAPOWER 6.50 0.59 1.35
6/7/2022 230.45 234.9 229 234.1 6489 90561375 TATAPOWER 5.90 1.08 2.50
6/8/2022 235.1 235.2 229.85 232.15 4674 91287000 TATAPOWER 5.35 -0.83 -1.95
6/9/2022 230.8 233.75 230.1 232.3 3253 92029500 TATAPOWER 3.65 0.06 0.15
6/10/2022 230.6 231.4 227.85 229.3 3221 93173625 TATAPOWER 4.45 -1.29 -3.00
6/13/2022 224 225.4 217.1 217.7 6342 95499000 TATAPOWER 12.20 -5.06 -11.60
6/14/2022 215 223.05 214.05 218.6 5791 93892500 TATAPOWER 9.00 0.41 0.90
6/15/2022 220.8 222.3 218.45 219.2 3612 93382875 TATAPOWER 3.85 0.27 0.60
6/16/2022 222.1 223.65 208.8 209.75 9558 93568500 TATAPOWER 14.85 -4.31 -9.45
6/17/2022 210 214.6 207.4 211 8189 93592125 TATAPOWER 7.20 0.60 1.25
6/20/2022 212.6 213.35 190.1 195.25 19239 94557375 TATAPOWER 23.25 -7.46 -15.75
6/21/2022 197.85 207.75 192.65 204.55 13905 92130750 TATAPOWER 15.10 4.76 9.30
6/22/2022 207.5 207.5 199 201.45 6394 90493875 TATAPOWER 8.50 -1.52 -3.10
6/23/2022 198.8 204.85 198.6 203.3 7262 89785125 TATAPOWER 6.25 0.92 1.85
6/24/2022 205.2 209.25 204 208.3 7356 88745625 TATAPOWER 5.95 2.46 5.00
6/27/2022 209.7 211.6 201.95 208.1 10620 88965000 TATAPOWER 9.65 -0.10 -0.20
6/28/2022 205.85 209.7 205.1 209.05 7956 87270750 TATAPOWER 4.60 0.46 0.95
6/29/2022 206.2 209.55 205.9 207.4 8061 86322375 TATAPOWER 3.65 -0.79 -1.65
6/30/2022 207.15 209.4 201.15 202.2 8497 88023375 TATAPOWER 8.25 -2.51 -5.20
7/1/2022 200.05 208.4 200.05 207.9 6477 81084375 TATAPOWER 8.35 2.82 5.70
7/4/2022 208.1 213.5 207.95 212.6 5792 83527875 TATAPOWER 5.60 2.26 4.70
7/5/2022 214 217.85 212.55 213.4 6743 83322000 TATAPOWER 5.30 0.38 0.80
7/6/2022 212.8 214.75 210.35 214.2 4589 82555875 TATAPOWER 4.40 0.37 0.80
7/7/2022 215.95 216.35 212.45 215.3 6845 80730000 TATAPOWER 3.90 0.51 1.10
7/8/2022 216.7 221.4 214.8 220.7 7582 80996625 TATAPOWER 6.60 2.51 5.40
7/11/2022 219.4 222.3 218.8 221.4 6360 83183625 TATAPOWER 3.50 0.32 0.70
7/12/2022 219.95 224.65 219.35 222 6104 82927125 TATAPOWER 5.30 0.27 0.60
7/13/2022 222.65 223.6 220.35 221.65 4201 81934875 TATAPOWER 3.25 -0.16 -0.35
7/14/2022 222.8 223.4 219.4 221.9 4261 81904500 TATAPOWER 4.00 0.11 0.25
7/15/2022 222.45 227 222.35 225.9 6744 81749250 TATAPOWER 5.10 1.80 4.00
7/18/2022 227.4 229.8 225.85 228.85 5487 82252125 TATAPOWER 3.95 1.31 2.95
7/19/2022 229.05 230.3 225.1 228.95 3431 82491750 TATAPOWER 5.20 0.04 0.10
7/20/2022 230.2 231.3 227.1 228.15 4730 83018250 TATAPOWER 4.20 -0.35 -0.80
7/21/2022 227.1 231.5 227.1 230.35 4892 82127250 TATAPOWER 4.40 0.96 2.20
7/22/2022 231.05 234.45 230.25 230.75 6321 83143125 TATAPOWER 4.20 0.17 0.40
7/25/2022 230.95 233.85 229.4 232.95 8264 82451250 TATAPOWER 4.45 0.95 2.20
7/26/2022 233.3 233.55 225.65 226.65 7860 81860625 TATAPOWER 7.90 -2.70 -6.30
7/27/2022 221.5 223.75 215.45 218.5 12731 83774250 TATAPOWER 11.20 -3.60 -8.15
7/28/2022 220.6 221.9 216.8 218.3 6814 86565375 TATAPOWER 5.10 -0.09 -0.20
7/29/2022 220.95 224.1 220.15 223.45 7524 83143125 TATAPOWER 5.80 2.36 5.15
5/27/2022 1015 1020.65 982.75 995.25 21194 35718275 TATASTEEL 69.35 -5.40 -56.85
5/30/2022 1005 1013.6 993.3 996.65 28621 34084150 TATASTEEL 20.30 0.14 1.40
5/31/2022 996.8 1021.8 987 1005.1 39185 32120225 TATASTEEL 34.80 0.85 8.45
6/1/2022 1011.25 1029.55 1002.1 1012.75 29861 30846500 TATASTEEL 27.50 0.76 7.65
6/2/2022 1015.95 1035.7 1008 1031.2 22427 29872825 TATASTEEL 27.70 1.82 18.45
6/3/2022 1040 1044 1014.6 1018.75 17902 29007100 TATASTEEL 29.45 -1.21 -12.45
6/6/2022 1012 1036.55 999.15 1030.05 19369 28551500 TATASTEEL 37.40 1.11 11.30
6/7/2022 1021.7 1033.7 1013.2 1021.35 11174 28060200 TATASTEEL 20.55 -0.84 -8.70
6/8/2022 1030 1041.6 1025.3 1036.8 16494 27638600 TATASTEEL 20.25 1.51 15.45
6/9/2022 1027.3 1038.95 990.35 996.25 35580 26344900 TATASTEEL 48.60 -3.91 -40.55
6/10/2022 979.9 983.2 960.75 973.9 25800 26687875 TATASTEEL 35.50 -2.24 -22.35
6/13/2022 955.8 961.65 940.45 943.7 17948 26676400 TATASTEEL 33.45 -3.10 -30.20
6/14/2022 940 966.1 940 946.8 18107 27333875 TATASTEEL 26.10 0.33 3.10
6/15/2022 952 974.55 949.1 959.55 17988 26761400 TATASTEEL 27.75 1.35 12.75
6/16/2022 972.5 974 898.6 901.5 31017 27424400 TATASTEEL 75.40 -6.05 -58.05
6/17/2022 900.05 929.25 895.45 907.2 31133 27217000 TATASTEEL 33.80 0.63 5.70
6/20/2022 908.8 908.85 843.75 863.65 36810 29146075 TATASTEEL 65.10 -4.80 -43.55
6/21/2022 876 898.05 865.2 887.05 37158 29579575 TATASTEEL 34.40 2.71 23.40
6/22/2022 874.7 874.7 835.5 838.6 29220 31051350 TATASTEEL 51.55 -5.46 -48.45
6/23/2022 839.4 857.65 827.7 843.25 27385 30984625 TATASTEEL 29.95 0.55 4.65
6/24/2022 851.05 866.7 844.55 854.3 22121 31314000 TATASTEEL 23.45 1.31 11.05
6/27/2022 870.5 880.95 864.05 868.25 31578 31287650 TATASTEEL 26.65 1.63 13.95
6/28/2022 867.25 886.55 861.2 880.6 33884 31129125 TATASTEEL 25.35 1.42 12.35
6/29/2022 869 889.9 868.95 881.35 23506 31523950 TATASTEEL 20.95 0.09 0.75
6/30/2022 880.9 891.75 858.05 863.2 27434 31118925 TATASTEEL 33.70 -2.06 -18.15
7/1/2022 864.1 877 859.15 875.75 17218 29112925 TATASTEEL 17.85 1.45 12.55
7/4/2022 869.05 872.45 843.9 858.1 24255 29548975 TATASTEEL 31.85 -2.02 -17.65
7/5/2022 864 882.5 857.25 860.65 22326 29645875 TATASTEEL 25.25 0.30 2.55
7/6/2022 855 863.1 838.4 861.1 23075 29523050 TATASTEEL 24.70 0.05 0.45
7/7/2022 868.05 910 861.2 903.85 38970 31389650 TATASTEEL 48.90 4.96 42.75
7/8/2022 919.9 919.9 880.75 887.75 26489 32133825 TATASTEEL 39.15 -1.78 -16.10
7/11/2022 884.2 931.7 877.1 913.3 50269 31770450 TATASTEEL 54.60 2.88 25.55
7/12/2022 905.95 918.45 894.95 903.15 26360 32319125 TATASTEEL 23.50 -1.11 -10.15
7/13/2022 907.05 917.8 902.65 908.5 17857 32219675 TATASTEEL 15.15 0.59 5.35
7/14/2022 908.5 913.55 895.55 910.65 21353 31875425 TATASTEEL 18.00 0.24 2.15
7/15/2022 905 912.9 878.1 885.3 25837 32215850 TATASTEEL 34.80 -2.78 -25.35
7/18/2022 898.3 911.4 893.7 907.9 24353 30990575 TATASTEEL 26.10 2.55 22.60
7/19/2022 906.9 923.65 904 920.2 22120 30574925 TATASTEEL 19.65 1.35 12.30
7/20/2022 936.5 938.9 924.9 928.9 23085 30295700 TATASTEEL 18.70 0.95 8.70
7/21/2022 930 940.6 926.25 933.25 19745 29318625 TATASTEEL 14.35 0.47 4.35
7/22/2022 940.05 945.4 930.95 937.55 16356 29084875 TATASTEEL 14.45 0.46 4.30
7/25/2022 934.85 966.55 933.85 963.1 39081 30806550 TATASTEEL 32.70 2.73 25.55
7/26/2022 978 978 944.95 948.95 40785 29478000 TATASTEEL 33.05 -1.47 -14.15
7/27/2022 951.25 960 943.7 958.15 26997 29508175 TATASTEEL 16.30 0.97 9.20
7/28/2022 97.95 101.65 95.6 100.1 34426 277601500 TATASTEEL 862.55 -89.55 -858.05
7/29/2022 102.4 109.3 102 107.5 34414 239823250 TATASTEEL 9.20 7.39 7.40
5/27/2022 3250 3292 3242.1 3271.95 16574 12034500 TCS 71.00 1.58 50.95
5/30/2022 3292.95 3390 3293 3381.2 16880 11936250 TCS 118.05 3.34 109.25
5/31/2022 3368 3386.45 3335.1 3369.25 17526 12064800 TCS 51.40 -0.35 -11.95
6/1/2022 3381.95 3392.75 3348.2 3360.3 10666 12205800 TCS 44.55 -0.27 -8.95
6/2/2022 3354.1 3432.15 3351 3423.9 18510 12154650 TCS 81.15 1.89 63.60
6/3/2022 3449.95 3483 3440.2 3449.8 15486 11892300 TCS 59.10 0.76 25.90
6/6/2022 3428.85 3459 3382.5 3437.15 11894 11824200 TCS 76.50 -0.37 -12.65
6/7/2022 3435 3435 3369.1 3376.25 11398 12030450 TCS 68.05 -1.77 -60.90
6/8/2022 3386.9 3420.5 3360 3409.75 12774 11788500 TCS 60.50 0.99 33.50
6/9/2022 3387.75 3443.25 3361.5 3433.15 11333 11721600 TCS 81.75 0.69 23.40
6/10/2022 3400.15 3404.8 3362.5 3372.1 12087 11747700 TCS 70.65 -1.78 -61.05
6/13/2022 3301.1 3314 3202.1 3224.7 15774 11978100 TCS 170.05 -4.37 -147.40
6/14/2022 3190.25 3246.95 3187 3218.4 16045 12033000 TCS 59.95 -0.20 -6.30
6/15/2022 3230.05 3242 3208.2 3212.2 8300 12070800 TCS 33.80 -0.19 -6.20
6/16/2022 3238.85 3246.15 3132.1 3141.4 19996 12129450 TCS 114.10 -2.20 -70.80
6/17/2022 3114.35 3116.25 3032 3097.15 32116 12475500 TCS 109.40 -1.41 -44.25
6/20/2022 3099.95 3137.95 3074.7 3117.3 20218 11952300 TCS 63.30 0.65 20.15
6/21/2022 3130 3239.75 3126.7 3215.95 20275 11315550 TCS 122.45 3.16 98.65
6/22/2022 3201.15 3248.75 3188.3 3221.95 19198 11901600 TCS 60.45 0.19 6.00
6/23/2022 3225.05 3316.95 3225.1 3307.95 19240 12085500 TCS 95.00 2.67 86.00
6/24/2022 3330.05 3343.85 3283.2 3300.3 17196 11830950 TCS 60.70 -0.23 -7.65
6/27/2022 3338.7 3367.2 3312 3316 27671 11914650 TCS 66.90 0.48 15.70
6/28/2022 3306 3323.1 3274.5 3315.75 27537 12098100 TCS 48.65 -0.01 -0.25
6/29/2022 3297 3327.7 3276.1 3293.1 24527 11873400 TCS 51.65 -0.68 -22.65
6/30/2022 3275.8 3309.95 3254.8 3272.5 21562 11985450 TCS 55.15 -0.63 -20.60
7/1/2022 3267.05 3326.8 3254.8 3315.3 12773 11624700 TCS 72.00 1.31 42.80
7/4/2022 3311.45 3318.7 3218.7 3234.25 24375 12160950 TCS 100.05 -2.44 -81.05
7/5/2022 3250.1 3264.4 3200.2 3208.15 24769 12248700 TCS 64.20 -0.81 -26.10
7/6/2022 3212.55 3260 3195 3252.8 22251 12044700 TCS 65.05 1.39 44.65
7/7/2022 3261.05 3319 3260 3285.15 20253 11907300 TCS 66.20 0.99 32.35
7/8/2022 3292.2 3300.15 3251 3269.95 23121 12351000 TCS 49.15 -0.46 -15.20
7/11/2022 3214 3223.95 3101.1 3115.2 66430 14608350 TCS 168.85 -4.73 -154.75
7/12/2022 3099.9 3131.1 3078 3083.7 23534 14984100 TCS 53.10 -1.01 -31.50
7/13/2022 3102 3106.15 3038.6 3043.1 26488 15826200 TCS 67.55 -1.32 -40.60
7/14/2022 3060.05 3060.05 2978 3009 26682 16017600 TCS 82.05 -1.12 -34.10
7/15/2022 3014.95 3034.95 2964 3007.25 29907 16162650 TCS 70.95 -0.06 -1.75
7/18/2022 3037.9 3087.9 3022.8 3076.2 31037 15385650 TCS 80.65 2.29 68.95
7/19/2022 3043 3085.1 3043 3081.85 14150 15305700 TCS 42.10 0.18 5.65
7/20/2022 3110.15 3171.25 3103.2 3164.7 29256 13927800 TCS 89.40 2.69 82.85
7/21/2022 3159.6 3184.9 3149 3178.7 22601 13725600 TCS 35.90 0.44 14.00
7/22/2022 3186.95 3195 3147.1 3177 21293 14033400 TCS 47.95 -0.05 -1.70
7/25/2022 3162.35 3191.95 3152.5 3175.6 27139 13805550 TCS 39.50 -0.04 -1.40
7/26/2022 3179.25 3179.25 3105 3120.45 32287 13552050 TCS 74.25 -1.74 -55.15
7/27/2022 3113.25 3194.9 3112.4 3189.8 23439 12947550 TCS 82.55 2.22 69.35
7/28/2022 3206.2 3264.2 3200.2 3254.9 23756 12557550 TCS 74.40 2.04 65.10
7/29/2022 3293.95 3326.45 3283.4 3313.6 19851 11906850 TCS 71.55 1.80 58.70
5/27/2022 1095.65 1126.6 1095.7 1123.8 8065 20395200 TECHM 49.40 4.33 46.60
5/30/2022 1148.75 1171.5 1137.7 1164.95 8759 20362200 TECHM 47.70 3.66 41.15
5/31/2022 1161 1191.8 1152 1183.55 12082 19140600 TECHM 39.80 1.60 18.60
6/1/2022 1187.55 1198.4 1146.4 1150.4 6560 19216800 TECHM 52.00 -2.80 -33.15
6/2/2022 1162.75 1162.75 1135.7 1150 7028 20562000 TECHM 27.10 -0.03 -0.40
6/3/2022 1158.1 1185.95 1149.7 1153.15 10076 20532600 TECHM 36.25 0.27 3.15
6/6/2022 1146.95 1154.4 1116.3 1150.05 9513 20737200 TECHM 38.15 -0.27 -3.10
6/7/2022 1139.75 1144.4 1126.1 1134.4 4681 21080400 TECHM 24.00 -1.36 -15.65
6/8/2022 1137 1143.55 1122.5 1128.05 3469 21059400 TECHM 21.10 -0.56 -6.35
6/9/2022 1128.05 1145 1115.9 1141.8 3227 20980800 TECHM 29.15 1.22 13.75
6/10/2022 1124.6 1125 1101 1110.35 5670 20958600 TECHM 40.85 -2.75 -31.45
6/13/2022 1082 1085.75 1050 1054.2 4633 21053400 TECHM 60.35 -5.06 -56.15
6/14/2022 1036 1060.95 1021.2 1033.75 9561 21969600 TECHM 39.80 -1.94 -20.45
6/15/2022 1033.8 1040.05 1021.1 1023.15 5203 22523400 TECHM 19.00 -1.03 -10.60
6/16/2022 1032.6 1036.6 974.05 977.2 9921 23310000 TECHM 62.55 -4.49 -45.95
6/17/2022 973.55 977 946.6 967.3 10474 23981400 TECHM 30.60 -1.01 -9.90
6/20/2022 972.4 987.5 949.15 981.6 7624 24069000 TECHM 38.35 1.48 14.30
6/21/2022 990.95 1007.05 982.15 1002.25 8204 24394800 TECHM 25.45 2.10 20.65
6/22/2022 992.6 994.85 969.35 981.25 7700 24852600 TECHM 32.90 -2.10 -21.00
6/23/2022 981.25 1000.9 972.65 993.5 7341 25240200 TECHM 28.25 1.25 12.25
6/24/2022 999.45 1001.05 974.6 983.75 12464 25854000 TECHM 26.45 -0.98 -9.75
6/27/2022 1006.85 1025.35 997.8 1005.9 17558 25885200 TECHM 41.60 2.25 22.15
6/28/2022 1002.05 1022.45 983.1 1019 14901 25325400 TECHM 39.35 1.30 13.10
6/29/2022 1004.95 1024.8 1002.2 1018.45 11300 24974400 TECHM 22.60 -0.05 -0.55
6/30/2022 1013 1025.6 996.4 1000.35 9428 25269000 TECHM 29.20 -1.78 -18.10
7/1/2022 965 986.6 961.9 984.25 6103 24499800 TECHM 38.45 -1.61 -16.10
7/4/2022 983.95 984.95 966 973.4 5542 25096200 TECHM 18.95 -1.10 -10.85
7/5/2022 979.45 993.35 969.75 973.7 9597 24417600 TECHM 23.60 0.03 0.30
7/6/2022 980.95 987.65 973.35 983.45 5946 24365400 TECHM 14.30 1.00 9.75
7/7/2022 1019.95 1020 987.5 995.15 5295 24397800 TECHM 36.55 1.19 11.70
7/8/2022 1003.9 1005.6 985.5 997.7 5881 24000000 TECHM 20.10 0.26 2.55
7/11/2022 990.55 990.55 958.6 980.7 10423 24412800 TECHM 39.10 -1.70 -17.00
7/12/2022 969.85 989.25 966 968.85 4903 24573000 TECHM 23.25 -1.21 -11.85
7/13/2022 972.95 977.25 961 964.3 4208 24564600 TECHM 16.25 -0.47 -4.55
7/14/2022 970.05 971 939.4 946.25 5346 24753000 TECHM 31.60 -1.87 -18.05
7/15/2022 952.85 959.15 937.35 947.2 5097 24827400 TECHM 21.80 0.10 0.95
7/18/2022 948 995.5 948 981.8 10340 24938400 TECHM 48.30 3.65 34.60
7/19/2022 972.55 982 967.2 978.6 6790 25186800 TECHM 14.80 -0.33 -3.20
7/20/2022 987.8 1022.7 987.8 1017.65 14093 24531600 TECHM 44.10 3.99 39.05
7/21/2022 1012 1035.25 1010.5 1032.05 12074 23465400 TECHM 24.80 1.42 14.40
7/22/2022 1039 1042.65 1012.6 1028.65 12007 22745400 TECHM 30.10 -0.33 -3.40
7/25/2022 1023.4 1027.85 1005.9 1017.85 14524 23251800 TECHM 22.80 -1.05 -10.80
7/26/2022 1015.1 1040.05 995.5 998.9 17675 22401600 TECHM 44.55 -1.86 -18.95
7/27/2022 998.75 1012.4 993.35 1010.35 9354 22632000 TECHM 19.05 1.15 11.45
7/28/2022 1000.05 1042.75 1000.1 1037.35 10993 23420400 TECHM 42.70 2.67 27.00
7/29/2022 1059 1074.45 1051 1055.7 10278 22631400 TECHM 37.10 1.77 18.35
5/27/2022 2149.85 2158.8 2125.4 2149.85 3923 7549125 TITAN 33.40 0.44 9.45
5/30/2022 2169.95 2255 2165.8 2250.35 7025 7360500 TITAN 105.15 4.67 100.50
5/31/2022 2240.5 2304 2183.2 2233.1 15222 7430250 TITAN 120.80 -0.77 -17.25
6/1/2022 2279.2 2311.65 2181 2197.95 9421 7176000 TITAN 130.65 -1.57 -35.15
6/2/2022 2176.4 2223.55 2174.8 2219.65 3839 7000500 TITAN 48.80 0.99 21.70
6/3/2022 2236.45 2246.6 2207.4 2213.65 4771 6799875 TITAN 39.25 -0.27 -6.00
6/6/2022 2208.55 2216.5 2175.6 2208.8 3799 6661500 TITAN 40.95 -0.22 -4.85
6/7/2022 2171.9 2171.9 2095.5 2110.3 9043 6795375 TITAN 113.30 -4.46 -98.50
6/8/2022 2116 2142.5 2105 2138.05 6257 6508500 TITAN 37.50 1.31 27.75
6/9/2022 2111 2162 2111 2147.85 3542 6500250 TITAN 51.00 0.46 9.80
6/10/2022 2120 2170.25 2120 2148.15 3221 6448500 TITAN 50.25 0.01 0.30
6/13/2022 2114.85 2130.35 2082.2 2101.85 4065 6454125 TITAN 65.95 -2.16 -46.30
6/14/2022 2093.5 2123.7 2076.4 2104.15 3118 6410250 TITAN 47.30 0.11 2.30
6/15/2022 2111.05 2128.15 2095.5 2110.85 3219 6372000 TITAN 32.65 0.32 6.70
6/16/2022 2130.05 2149.1 2043.5 2059.5 5631 6474750 TITAN 105.60 -2.43 -51.35
6/17/2022 2047.95 2054.1 1915 1942.35 14139 7146000 TITAN 144.50 -5.69 -117.15
6/20/2022 1940.5 1972.45 1908.1 1962.5 6870 7228125 TITAN 64.35 1.04 20.15
6/21/2022 1989.75 2092.95 1967.3 2077.8 11369 7115250 TITAN 130.45 5.88 115.30
6/22/2022 2064.75 2069.15 2006.4 2030.45 5686 7182375 TITAN 71.45 -2.28 -47.35
6/23/2022 2048.35 2048.5 2002 2041.25 3684 7251000 TITAN 46.50 0.53 10.80
6/24/2022 2054.95 2071.85 2038.7 2051.1 4107 7368000 TITAN 33.20 0.48 9.85
6/27/2022 2069.95 2089.5 2028 2043.6 6141 7442625 TITAN 61.50 -0.37 -7.50
6/28/2022 2015 2017 1963.4 1972.6 10121 7977000 TITAN 80.20 -3.47 -71.00
6/29/2022 1954.35 1959.45 1924.1 1936.3 6856 8334000 TITAN 48.50 -1.84 -36.30
6/30/2022 1943.25 1962.65 1921.5 1937.95 6428 8520750 TITAN 41.20 0.09 1.65
7/1/2022 1885 1947.75 1817.9 1940.65 16620 8412375 TITAN 129.85 0.14 2.70
7/4/2022 1937.2 1966.5 1923.1 1963.3 4757 8431125 TITAN 43.45 1.17 22.65
7/5/2022 1959.2 1989.8 1938.6 1948.75 4886 8552625 TITAN 51.25 -0.74 -14.55
7/6/2022 1949.95 2021.85 1936.9 2014.4 6356 8481375 TITAN 84.95 3.37 65.65
7/7/2022 2129.85 2167.25 2075.5 2125.2 16133 8324250 TITAN 152.85 5.50 110.80
 7/8/2022 2126.95 2155 2112.6 2145.3 5100 7978875 TITAN 42.40 0.95 20.10
7/11/2022 2151 2174.4 2128.8 2163.9 4841 7792875 TITAN 45.65 0.87 18.60
7/12/2022 2135 2148.8 2120 2135.65 3795 7820250 TITAN 43.90 -1.31 -28.25
7/13/2022 2140 2147.4 2116 2120.05 3344 7903125 TITAN 31.40 -0.73 -15.60
7/14/2022 2137.5 2142.75 2114 2128.1 2631 7825875 TITAN 28.75 0.38 8.05
7/15/2022 2141.45 2194.4 2135.9 2190.5 6384 7525500 TITAN 66.30 2.93 62.40
7/18/2022 2210.85 2248.7 2200.5 2239.35 7229 6838125 TITAN 58.20 2.23 48.85
7/19/2022 2234.5 2253.8 2218.5 2243.15 3334 6795750 TITAN 35.35 0.17 3.80
7/20/2022 2274.95 2298.4 2262.1 2270.3 6439 6310875 TITAN 55.25 1.21 27.15
7/21/2022 2273.1 2294.55 2262.4 2286.35 4480 6175125 TITAN 32.20 0.71 16.05
7/22/2022 2289.7 2330.85 2285.5 2323.5 6358 6169125 TITAN 45.40 1.62 37.15
7/25/2022 2330.05 2343.8 2308.7 2325.15 7834 6211500 TITAN 35.10 0.07 1.65
7/26/2022 2321.4 2330 2289.6 2291.9 8332 6152625 TITAN 40.45 -1.43 -33.25
7/27/2022 2285.05 2316.3 2269.5 2309.5 7074 6062250 TITAN 46.85 0.77 17.60
7/28/2022 2310.3 2343.8 2306.9 2335 5345 5734500 TITAN 36.90 1.10 25.50
7/29/2022 2362.5 2406.95 2352 2366.7 4189 5312625 TITAN 71.95 1.36 31.70
5/27/2022 2900 2932.9 2865.2 2923.05 1745 862750 TORNTPHAR 67.75 0.68 19.65
5/30/2022 2920 2940 2864.9 2873.45 1275 883250 TORNTPHAR 75.10 -1.70 -49.60
5/31/2022 2866.1 2906 2802.1 2819.45 2122 920250 TORNTPHAR 103.95 -1.88 -54.00
6/1/2022 2840.8 2846.8 2792.2 2801.3 902 905500 TORNTPHAR 54.65 -0.64 -18.15
6/2/2022 2801.3 2909 2782 2801.1 2090 863500 TORNTPHAR 127.05 -0.01 -0.20
6/3/2022 2825.3 2834 2780.1 2787.15 685 847250 TORNTPHAR 53.95 -0.50 -13.95
6/6/2022 2778.65 2801.05 2763.3 2793.45 608 858250 TORNTPHAR 37.80 0.23 6.30
6/7/2022 2771.7 2807.9 2750 2797.3 690 838750 TORNTPHAR 57.90 0.14 3.85
6/8/2022 2809.9 2828.1 2790.8 2822.4 595 811250 TORNTPHAR 37.30 0.90 25.10
6/9/2022 2820.9 2901 2817.2 2893.7 1024 772750 TORNTPHAR 83.85 2.53 71.30
6/10/2022 2842.05 2883.2 2835 2872.6 694 790750 TORNTPHAR 58.70 -0.73 -21.10
6/13/2022 2835.15 2860 2816.4 2843.1 601 796750 TORNTPHAR 56.20 -1.03 -29.50
6/14/2022 2851.05 2856 2807.1 2823.55 638 795250 TORNTPHAR 48.95 -0.69 -19.55
6/15/2022 2824.95 2849.1 2803.8 2831.25 572 805250 TORNTPHAR 45.30 0.27 7.70
6/16/2022 2837.95 2837.95 2788.4 2795.8 751 795000 TORNTPHAR 49.60 -1.25 -35.45
6/17/2022 2795.7 2798.35 2740 2766.05 982 836750 TORNTPHAR 58.35 -1.06 -29.75
6/20/2022 2743.15 2774.45 2728.4 2768.95 423 831750 TORNTPHAR 46.05 0.10 2.90
6/21/2022 2779.6 2844.5 2779.6 2833.35 677 844750 TORNTPHAR 75.55 2.33 64.40
6/22/2022 2849.85 2861.8 2800.2 2818.65 528 841750 TORNTPHAR 61.65 -0.52 -14.70
6/23/2022 2815.9 2866.55 2808.1 2858.8 647 841750 TORNTPHAR 58.45 1.42 40.15
6/24/2022 2860.95 2916.65 2861 2881.95 632 855250 TORNTPHAR 57.85 0.81 23.15
6/27/2022 2887.95 2911.9 2858.3 2872.75 1234 973500 TORNTPHAR 53.65 -0.32 -9.20
6/28/2022 2860.05 2893.3 2838.7 2882.25 1718 962500 TORNTPHAR 54.65 0.33 9.50
6/29/2022 2913.55 2913.55 2837.7 2844.05 1330 981750 TORNTPHAR 75.85 -1.33 -38.20
6/30/2022 2825.55 2874.2 2824.9 2863.55 1154 956000 TORNTPHAR 49.30 0.69 19.50
7/1/2022 2838.75 2934.1 2838.7 2918.8 1090 924250 TORNTPHAR 95.40 1.93 55.25
7/4/2022 2930.05 2960.65 2903.1 2910.9 676 927000 TORNTPHAR 57.55 -0.27 -7.90
7/5/2022 2906.05 2942 2892.6 2899.25 842 959000 TORNTPHAR 49.40 -0.40 -11.65
7/6/2022 2915.05 2925.95 2892.6 2906.75 584 982750 TORNTPHAR 33.40 0.26 7.50
 7/7/2022 2921.95 2967.7 2903.1 2955.45 1011 999750 TORNTPHAR 64.65 1.68 48.70
7/8/2022 1489.95 1503.7 1464.1 1470.85 1980 1904000 TORNTPHAR 1491.40 -50.23 -1484.60
7/11/2022 1474 1499.95 1468 1488.4 585 1900000 TORNTPHAR 32.00 1.19 17.55
7/12/2022 1488.35 1527.95 1477 1484.1 1334 1890500 TORNTPHAR 50.95 -0.29 -4.30
7/13/2022 1487.5 1500.25 1469.6 1490.7 515 1883000 TORNTPHAR 30.65 0.44 6.60
7/14/2022 1499.75 1532.7 1489.1 1500.35 930 1873500 TORNTPHAR 43.65 0.65 9.65
7/15/2022 1501.15 1528 1500.5 1523.65 777 1938000 TORNTPHAR 27.65 1.55 23.30
7/18/2022 1529.05 1532.15 1500 1509.5 420 1939500 TORNTPHAR 32.15 -0.93 -14.15
7/19/2022 1519.95 1539.4 1488.7 1499.05 1312 1938000 TORNTPHAR 50.70 -0.69 -10.45
7/20/2022 1508.25 1508.25 1489.9 1496.1 468 1908500 TORNTPHAR 18.35 -0.20 -2.95
7/21/2022 1496.9 1506.65 1480.5 1485.25 836 1886500 TORNTPHAR 26.15 -0.73 -10.85
7/22/2022 1492.35 1503.2 1466 1481.75 750 1853000 TORNTPHAR 37.20 -0.24 -3.50
7/25/2022 1475.95 1498.8 1468.5 1487.05 1421 1845500 TORNTPHAR 30.30 0.36 5.30
7/26/2022 1478.7 1480.4 1434 1463.95 3377 1767500 TORNTPHAR 53.05 -1.55 -23.10
7/27/2022 1467.95 1502.55 1452 1499.25 1903 1771000 TORNTPHAR 50.55 2.41 35.30
7/28/2022 1490.5 1513.15 1476.4 1499.2 717 1677500 TORNTPHAR 36.75 0.00 -0.05
7/29/2022 1509.95 1543.55 1506.2 1535.8 837 1520500 TORNTPHAR 44.35 2.44 36.60
5/27/2022 442.15 442.3 430.25 433.5 449 3171000 TORNTPOWE 12.05 -1.68 -7.40
5/30/2022 435.5 457.15 430.65 445.45 996 3096000 TORNTPOWE 26.50 2.76 11.95
5/31/2022 445.2 461.95 444.2 457.1 1282 3193500 TORNTPOWE 17.75 2.62 11.65
6/1/2022 457.65 479 455.15 476.95 1556 3189000 TORNTPOWE 23.85 4.34 19.85
6/2/2022 473.05 481.15 469.6 479.5 642 3171000 TORNTPOWE 11.55 0.53 2.55
6/3/2022 476.55 478.4 465.75 467.35 582 3210000 TORNTPOWE 13.75 -2.53 -12.15
6/6/2022 462 466 454.55 459.5 453 3159000 TORNTPOWE 12.80 -1.68 -7.85
6/7/2022 457.3 461.85 454.6 457 416 3160500 TORNTPOWE 7.25 -0.54 -2.50
6/8/2022 457.05 460.5 449.5 457.7 437 3210000 TORNTPOWE 11.00 0.15 0.70
6/9/2022 455.05 458 447.55 456.45 536 3255000 TORNTPOWE 10.45 -0.27 -1.25
6/10/2022 450.05 466.7 450.05 464.55 841 3400500 TORNTPOWE 16.65 1.77 8.10
6/13/2022 455.15 463.9 442.05 447.2 964 3522000 TORNTPOWE 22.50 -3.73 -17.35
6/14/2022 452.15 469.55 451.65 467.85 976 3576000 TORNTPOWE 22.35 4.62 20.65
6/15/2022 463.4 480.5 463.4 470.05 1395 3834000 TORNTPOWE 17.10 0.47 2.20
6/16/2022 473.9 475.5 461.45 463.35 1121 4074000 TORNTPOWE 14.05 -1.43 -6.70
6/17/2022 460 476.55 457 462.6 1048 4281000 TORNTPOWE 19.55 -0.16 -0.75
6/20/2022 463.55 463.7 444.2 449.4 862 4416000 TORNTPOWE 19.50 -2.85 -13.20
6/21/2022 440.6 465.7 440.6 463.4 757 4428000 TORNTPOWE 25.10 3.12 14.00
6/22/2022 463.65 474.4 449.45 455.8 937 4503000 TORNTPOWE 24.95 -1.64 -7.60
6/23/2022 454.35 457.75 439 452.75 869 4405500 TORNTPOWE 18.75 -0.67 -3.05
6/24/2022 457 463.5 451.6 462.7 731 4206000 TORNTPOWE 11.90 2.20 9.95
6/27/2022 463.85 475 463.85 468.9 1345 4288500 TORNTPOWE 12.30 1.34 6.20
6/28/2022 474.9 477.6 464.75 475.95 1940 4384500 TORNTPOWE 12.85 1.50 7.05
6/29/2022 491.1 491.1 457.6 459.95 1354 4153500 TORNTPOWE 33.50 -3.36 -16.00
6/30/2022 461.9 461.9 447.3 451.15 1068 3706500 TORNTPOWE 14.60 -1.91 -8.80
7/1/2022 447.1 458.15 447.1 456.7 374 3303000 TORNTPOWE 11.05 1.23 5.55
7/4/2022 456.05 465.15 454.25 464.05 340 3289500 TORNTPOWE 10.90 1.61 7.35
7/5/2022 462.4 471.25 462.3 467.45 559 3277500 TORNTPOWE 8.95 0.73 3.40
 7/6/2022 469 475.5 464.3 474.15 364 3336000 TORNTPOWE 11.20 1.43 6.70
7/7/2022 478.65 480.3 474.2 479.65 257 3300000 TORNTPOWE 6.15 1.16 5.50
7/8/2022 479.6 481.95 471.65 480.5 453 3339000 TORNTPOWE 10.30 0.18 0.85
7/11/2022 479.85 487.8 474.3 486.6 668 3525000 TORNTPOWE 13.50 1.27 6.10
7/12/2022 481.05 490.1 472.55 473.9 923 3564000 TORNTPOWE 17.55 -2.61 -12.70
7/13/2022 479.75 486.75 475.1 479.7 590 3513000 TORNTPOWE 12.85 1.22 5.80
7/14/2022 480.55 488.75 479 487.15 558 3534000 TORNTPOWE 9.75 1.55 7.45
7/15/2022 487.05 496.95 487.05 495.85 563 3642000 TORNTPOWE 9.90 1.79 8.70
7/18/2022 499.1 517.7 497.2 515.6 807 3718500 TORNTPOWE 21.85 3.98 19.75
7/19/2022 510.1 523.9 510.1 518.95 517 3921000 TORNTPOWE 13.80 0.65 3.35
7/20/2022 527.4 527.4 502 506.5 579 3927000 TORNTPOWE 25.40 -2.40 -12.45
7/21/2022 508.75 513 503.85 509 553 4003500 TORNTPOWE 9.15 0.49 2.50
7/22/2022 507.9 510.2 499.05 503.25 1483 4888500 TORNTPOWE 11.15 -1.13 -5.75
7/25/2022 504.55 508.8 500.2 504.7 1374 3883500 TORNTPOWE 8.60 0.29 1.45
7/26/2022 496.4 510.9 496.4 502.9 1068 3492000 TORNTPOWE 14.50 -0.36 -1.80
7/27/2022 500.85 513.55 496.7 511.8 1290 3529500 TORNTPOWE 16.85 1.77 8.90
7/28/2022 512.2 512.95 501.05 503.05 552 3483000 TORNTPOWE 11.90 -1.71 -8.75
7/29/2022 507.1 527.95 507.1 525.9 800 3409500 TORNTPOWE 24.90 4.54 22.85
5/27/2022 1056.35 1078.2 1049.6 1072.3 928 3614125 TRENT 32.85 2.58 26.95
5/30/2022 1083.5 1124 1080 1119.7 1267 3737375 TRENT 51.70 4.42 47.40
5/31/2022 1104.9 1136.2 1104.9 1128.85 1773 3724325 TRENT 31.30 0.82 9.15
6/1/2022 1140.7 1147.7 1110.1 1113.5 672 3783050 TRENT 37.60 -1.36 -15.35
6/2/2022 1102.35 1124.95 1102.4 1117.3 810 3916450 TRENT 22.60 0.34 3.80
6/3/2022 1129.7 1150 1123.5 1133.9 1558 3923700 TRENT 32.70 1.49 16.60
6/6/2022 1130.5 1138 1095.2 1109.7 1150 3923700 TRENT 42.85 -2.13 -24.20
6/7/2022 1104.35 1104.35 1077.1 1088.75 663 3873675 TRENT 32.65 -1.89 -20.95
6/8/2022 1090.35 1101.6 1082.7 1088.15 635 3916450 TRENT 18.95 -0.06 -0.60
6/9/2022 1086.15 1094.95 1064.6 1087.5 826 3909925 TRENT 30.40 -0.06 -0.65
6/10/2022 1080 1123.3 1076 1114.3 1441 4023750 TRENT 47.30 2.46 26.80
6/13/2022 1101.25 1111 1084.4 1089.6 1452 3984600 TRENT 29.90 -2.22 -24.70
6/14/2022 1083.6 1095.55 1069.2 1072.7 935 4009250 TRENT 26.35 -1.55 -16.90
6/15/2022 1075.5 1110 1069.9 1098.9 1209 4072325 TRENT 40.15 2.44 26.20
6/16/2022 1111.5 1120.45 1071.8 1079.15 997 4113650 TRENT 48.65 -1.80 -19.75
6/17/2022 1079.15 1086.3 1040.4 1046.1 1550 4158600 TRENT 45.90 -3.06 -33.05
6/20/2022 1018.5 1057.8 1014.7 1049.65 1484 4132500 TRENT 43.15 0.34 3.55
6/21/2022 1050.3 1071.05 1041 1053.75 2143 4438450 TRENT 30.05 0.39 4.10
6/22/2022 1042.25 1050.75 1011.5 1021.2 1113 4419600 TRENT 42.25 -3.09 -32.55
6/23/2022 1020.35 1041 1013 1032.55 1956 4510950 TRENT 28.00 1.11 11.35
6/24/2022 1040 1062.85 1036.5 1060.5 1014 4546475 TRENT 30.30 2.71 27.95
6/27/2022 1080.9 1080.9 1041.3 1051.8 1736 4534875 TRENT 39.60 -0.82 -8.70
6/28/2022 1049.95 1079.05 1024.8 1071.05 1768 4508050 TRENT 54.25 1.83 19.25
6/29/2022 1038.4 1114.3 1038.4 1106.9 2403 4515300 TRENT 75.90 3.35 35.85
6/30/2022 1098.9 1109.05 1070.4 1075.65 1492 4453675 TRENT 38.70 -2.82 -31.25
7/1/2022 1079.9 1091.9 1063.4 1077.4 927 4505875 TRENT 28.55 0.16 1.75
7/4/2022 1087.6 1124.3 1086 1119 1366 4613900 TRENT 46.90 3.86 41.60
 7/5/2022 1124.35 1136 1113.5 1119.35 1840 4642175 TRENT 22.50 0.03 0.35
7/6/2022 1110.9 1176 1110.9 1172.95 1657 4779925 TRENT 65.10 4.79 53.60
7/7/2022 1184.1 1189.35 1162.6 1173 788 4781375 TRENT 26.75 0.00 0.05
7/8/2022 1171.85 1210.75 1166.4 1206.45 2373 4981475 TRENT 44.35 2.85 33.45
7/11/2022 1205.1 1221.7 1199.9 1209.55 1722 4956825 TRENT 21.80 0.26 3.10
7/12/2022 1197.7 1214.95 1186.8 1199.75 1060 4929275 TRENT 28.20 -0.81 -9.80
7/13/2022 1203.95 1214.65 1200.9 1208.9 603 4856775 TRENT 14.90 0.76 9.15
7/14/2022 1220 1220 1175 1184.15 1077 4887950 TRENT 45.00 -2.05 -24.75
7/15/2022 1191.3 1219 1190 1214.85 926 4928550 TRENT 34.85 2.59 30.70
7/18/2022 1215.35 1239.5 1206.6 1214.2 2191 5142425 TRENT 32.95 -0.05 -0.65
7/19/2022 1206.4 1223 1198.5 1206.15 1921 5155475 TRENT 24.50 -0.66 -8.05
7/20/2022 1215.8 1237.5 1207 1213.05 1748 5238125 TRENT 31.35 0.57 6.90
7/21/2022 1214.95 1232.25 1208.7 1222.3 728 5350500 TRENT 23.55 0.76 9.25
7/22/2022 1227.35 1268.7 1224.3 1244.45 2751 5507100 TRENT 46.40 1.81 22.15
7/25/2022 1234.85 1249.1 1224.1 1236.2 2032 5663700 TRENT 25.00 -0.66 -8.25
7/26/2022 1231.65 1250.95 1226.9 1232.9 2362 5667325 TRENT 24.10 -0.27 -3.30
7/27/2022 1233.95 1259.45 1230.1 1254 2187 5620925 TRENT 29.40 1.71 21.10
7/28/2022 1256.85 1274.7 1249.1 1259.9 2093 5517975 TRENT 25.65 0.47 5.90
7/29/2022 1276.45 1284.9 1257.6 1277.2 1095 5264225 TRENT 27.30 1.37 17.30
5/27/2022 720.1 732.7 711.3 724.45 2464 8132600 TVSMOTOR 23.40 2.14 15.15
5/30/2022 733.95 744.7 731 740.05 1658 8103200 TVSMOTOR 20.25 2.15 15.60
5/31/2022 740.15 750.7 733.05 735.4 2812 7961800 TVSMOTOR 17.65 -0.63 -4.65
6/1/2022 735.65 741.75 727.1 734.5 3120 7834400 TVSMOTOR 14.65 -0.12 -0.90
6/2/2022 730.95 740.7 730.85 738.75 1361 7901600 TVSMOTOR 9.85 0.58 4.25
6/3/2022 741.1 743.5 729.15 731.4 1528 7856800 TVSMOTOR 14.35 -0.99 -7.35
6/6/2022 731.95 740 724.35 728.4 1698 7694400 TVSMOTOR 15.65 -0.41 -3.00
6/7/2022 724.55 744.85 718.1 741.65 2924 7655200 TVSMOTOR 26.75 1.82 13.25
6/8/2022 741.1 751.45 731.8 747.65 4469 8229200 TVSMOTOR 19.65 0.81 6.00
6/9/2022 745.25 761.25 742.1 759.65 3218 8514800 TVSMOTOR 19.15 1.61 12.00
6/10/2022 755.1 766 754.05 763.2 1654 8498000 TVSMOTOR 11.95 0.47 3.55
6/13/2022 766 766 746.6 749.1 1955 8439200 TVSMOTOR 19.40 -1.85 -14.10
6/14/2022 745.15 758.6 741 746.45 1919 8650600 TVSMOTOR 17.60 -0.35 -2.65
6/15/2022 749.05 756.35 746.8 750.8 1141 8650600 TVSMOTOR 9.90 0.58 4.35
6/16/2022 756.95 762.5 733.8 739.1 3181 8731800 TVSMOTOR 28.70 -1.56 -11.70
6/17/2022 738.45 744.5 726.6 734.5 3112 9368800 TVSMOTOR 17.90 -0.62 -4.60
6/20/2022 722.85 742.55 719.4 727.15 3418 9591400 TVSMOTOR 23.15 -1.00 -7.35
6/21/2022 720.65 746.8 720.65 743.95 1935 9975000 TVSMOTOR 26.15 2.31 16.80
6/22/2022 738.05 744.6 731.5 736.6 1581 9842000 TVSMOTOR 13.10 -0.99 -7.35
6/23/2022 740 771 740 765.75 4545 10099600 TVSMOTOR 34.40 3.96 29.15
6/24/2022 775.6 797.65 766.45 791.35 4349 10494400 TVSMOTOR 31.90 3.34 25.60
6/27/2022 802.5 803.6 789.5 793.1 4416 11375000 TVSMOTOR 14.10 0.22 1.75
6/28/2022 791.25 817 788.05 814.5 5514 12167400 TVSMOTOR 28.95 2.70 21.40
6/29/2022 809.9 827.65 804.75 824.5 5402 11235000 TVSMOTOR 22.90 1.23 10.00
6/30/2022 820 853.25 819.9 844.5 3721 11037600 TVSMOTOR 33.35 2.43 20.00
7/1/2022 811.25 821.85 807.65 818.35 4215 10579800 TVSMOTOR 36.85 -3.10 -26.15
 7/4/2022 818.05 826.9 803.65 820.6 4228 10676400 TVSMOTOR 23.25 0.27 2.25
7/5/2022 820.75 825.95 809 810.3 2658 10465000 TVSMOTOR 16.95 -1.26 -10.30
7/6/2022 810.95 830 810.95 824.9 3105 10431400 TVSMOTOR 19.70 1.80 14.60
7/7/2022 830.35 837.5 821 826.25 2020 10269000 TVSMOTOR 16.50 0.16 1.35
7/8/2022 832.95 838.95 822.95 837.3 1751 10231200 TVSMOTOR 16.00 1.34 11.05
7/11/2022 831.05 854.8 831.05 851.5 2313 10186400 TVSMOTOR 23.75 1.70 14.20
7/12/2022 853.95 854.9 845.2 848 1656 9888200 TVSMOTOR 9.70 -0.41 -3.50
7/13/2022 851.1 864 850.6 854.85 2469 9955400 TVSMOTOR 16.00 0.81 6.85
7/14/2022 859.9 860.95 831.2 835.6 2459 10043600 TVSMOTOR 29.75 -2.25 -19.25
7/15/2022 838.05 873.55 838 870.85 3346 10745000 TVSMOTOR 37.95 4.22 35.25
7/18/2022 876 878 869.35 875.7 2180 10315200 TVSMOTOR 8.65 0.56 4.85
7/19/2022 872 886 868.85 878.3 2242 10312400 TVSMOTOR 17.15 0.30 2.60
7/20/2022 880.1 887 871.5 876.6 1774 10274600 TVSMOTOR 15.50 -0.19 -1.70
7/21/2022 871.05 886.05 871.05 879.3 1673 10487400 TVSMOTOR 15.00 0.31 2.70
7/22/2022 883.25 897.65 880.15 885.65 3613 10423000 TVSMOTOR 18.35 0.72 6.35
7/25/2022 885.7 890.45 868.2 870.25 3328 10662400 TVSMOTOR 22.25 -1.74 -15.40
7/26/2022 880.2 880.2 860.75 865.1 3092 10655400 TVSMOTOR 19.45 -0.59 -5.15
7/27/2022 860.6 869.4 838.3 849.1 4215 10465000 TVSMOTOR 31.10 -1.85 -16.00
7/28/2022 855.4 871.9 846.8 869.3 2210 10217200 TVSMOTOR 25.10 2.38 20.20
7/29/2022 892.1 946.6 892.1 911.15 10662 9234400 TVSMOTOR 77.30 4.81 41.85
5/27/2022 1480.75 1496.8 1466 1481.7 1062 987650 UBL 30.80 0.33 4.90
5/30/2022 1499.95 1546.05 1493.4 1543.75 1298 1079100 UBL 64.35 4.19 62.05
5/31/2022 1545.3 1553.9 1530.7 1545.7 1214 1042300 UBL 23.25 0.13 1.95
6/1/2022 1544.45 1565.1 1526.5 1535.75 804 1013800 UBL 38.65 -0.64 -9.95
6/2/2022 1528.5 1546.9 1516.4 1540.3 1055 1079700 UBL 30.50 0.30 4.55
6/3/2022 1549 1560.25 1521.9 1524.15 757 1077600 UBL 38.40 -1.05 -16.15
6/6/2022 1514.6 1542.7 1504.4 1527.2 919 1082200 UBL 38.30 0.20 3.05
6/7/2022 1516.7 1519 1486.2 1496.5 769 1038700 UBL 41.05 -2.01 -30.70
6/8/2022 1495.4 1503.15 1479.6 1482.05 606 1047100 UBL 23.55 -0.97 -14.45
6/9/2022 1485.25 1512.05 1476.2 1505.95 1050 1085450 UBL 35.90 1.61 23.90
6/10/2022 1490.4 1523 1490.3 1506.45 1032 1113250 UBL 32.75 0.03 0.50
6/13/2022 1477.05 1499.75 1452.9 1496.45 1089 1182250 UBL 53.55 -0.66 -10.00
6/14/2022 1506.35 1506.75 1434 1459.95 1747 1110000 UBL 72.75 -2.44 -36.50
6/15/2022 1455 1469.5 1442.8 1463.95 1176 1134000 UBL 26.70 0.27 4.00
6/16/2022 1481.1 1491 1443.3 1449.7 1072 1158150 UBL 47.70 -0.97 -14.25
6/17/2022 1442.7 1464.9 1415.3 1446.45 1685 1182350 UBL 49.60 -0.22 -3.25
6/20/2022 1451.75 1494 1441 1450.25 1955 1155500 UBL 53.05 0.26 3.80
6/21/2022 1464 1491.8 1452 1487.8 723 1109350 UBL 41.55 2.59 37.55
6/22/2022 1484.35 1530 1468.3 1472.9 2830 1008950 UBL 61.70 -1.00 -14.90
6/23/2022 1505.4 1505.4 1469.7 1493.15 1020 968550 UBL 35.75 1.37 20.25
6/24/2022 1514.55 1520 1494.9 1499.8 1463 1013750 UBL 26.85 0.45 6.65
6/27/2022 1526.05 1526.05 1482.2 1500.85 2173 1109800 UBL 43.85 0.07 1.05
6/28/2022 1494.95 1494.95 1448.2 1461.85 1746 1150350 UBL 52.70 -2.60 -39.00
6/29/2022 1450.75 1456.5 1429.2 1435.4 1921 1000700 UBL 32.65 -1.81 -26.45
6/30/2022 1371.35 1465.35 1371.4 1456.95 1149 899150 UBL 94.00 1.50 21.55
 7/1/2022 1450.05 1515.55 1447 1503.1 1328 891600 UBL 68.55 3.17 46.15
7/4/2022 1553 1562 1497.3 1552.15 991 974400 UBL 64.70 3.26 49.05
7/5/2022 1539.25 1577.7 1534.1 1571.6 1316 1012800 UBL 43.60 1.25 19.45
7/6/2022 1575.05 1627.15 1561.8 1620.85 1608 1026800 UBL 65.40 3.13 49.25
7/7/2022 1631.4 1632.8 1615.5 1627.3 648 1005600 UBL 17.35 0.40 6.45
7/8/2022 1630.05 1639.9 1608.9 1623.3 869 1026400 UBL 31.05 -0.25 -4.00
7/11/2022 1615 1656.2 1603.6 1622.7 1415 1086800 UBL 52.60 -0.04 -0.60
7/12/2022 1618.95 1633 1609.1 1620.1 683 1089200 UBL 23.90 -0.16 -2.60
7/13/2022 1613.15 1631.5 1611.6 1619.45 543 1108400 UBL 19.90 -0.04 -0.65
7/14/2022 1626 1652 1626 1649.2 1211 1116800 UBL 32.55 1.84 29.75
7/15/2022 1660 1667 1645 1654.7 1242 1088400 UBL 22.00 0.33 5.50
7/18/2022 1645.2 1679 1645.2 1653.25 964 1044800 UBL 33.80 -0.09 -1.45
7/19/2022 1645.55 1658 1639.9 1653.65 657 1048400 UBL 18.15 0.02 0.40
7/20/2022 1661.1 1669.3 1647.6 1659.4 665 1080000 UBL 21.70 0.35 5.75
7/21/2022 1646.35 1678 1646.4 1673.6 819 1116000 UBL 31.65 0.86 14.20
7/22/2022 1679 1695.15 1663.8 1688.65 1035 1150400 UBL 31.35 0.90 15.05
7/25/2022 1699.95 1708.5 1673.2 1680.65 1469 1292800 UBL 35.35 -0.47 -8.00
7/26/2022 1675.05 1685.8 1659.3 1670.1 1507 1306000 UBL 26.50 -0.63 -10.55
7/27/2022 1665.05 1673.9 1596.8 1633.5 2668 1262800 UBL 77.15 -2.19 -36.60
7/28/2022 1650 1684.6 1597.6 1622.25 1473 1339200 UBL 87.05 -0.69 -11.25
7/29/2022 1627.95 1647.55 1611.4 1618.75 829 1242000 UBL 36.20 -0.22 -3.50
5/27/2022 5918.4 5984.95 5895.5 5948.75 2281 2380200 ULTRACEMC 129.70 1.60 93.50
5/30/2022 5991.9 6174.85 5975.3 6104.1 5313 2356400 ULTRACEMC 226.10 2.61 155.35
5/31/2022 6104.85 6140 6052 6085.45 2949 2316100 ULTRACEMC 88.00 -0.31 -18.65
6/1/2022 6061.95 6092.25 5951.1 5994.1 3866 2336900 ULTRACEMC 141.20 -1.50 -91.35
6/2/2022 5967 6044.4 5906.5 6029.45 3767 2413500 ULTRACEMC 137.90 0.59 35.35
6/3/2022 6119 6119 5625.3 5697.95 21896 2792500 ULTRACEMC 493.75 -5.50 -331.50
6/6/2022 5650 5744.85 5599 5606.6 9833 2915800 ULTRACEMC 145.85 -1.60 -91.35
6/7/2022 5575 5599.75 5433.1 5580.15 12708 2994100 ULTRACEMC 173.55 -0.47 -26.45
6/8/2022 5599.95 5635 5515 5547.9 6856 2996000 ULTRACEMC 120.00 -0.58 -32.25
6/9/2022 5516.2 5545.85 5457.2 5503.15 3957 3016100 ULTRACEMC 90.75 -0.81 -44.75
6/10/2022 5452.7 5544.2 5420.1 5520.75 5814 3007800 ULTRACEMC 124.15 0.32 17.60
6/13/2022 5430 5454.85 5340.1 5366.8 5234 3015800 ULTRACEMC 180.65 -2.79 -153.95
6/14/2022 5352.9 5519.9 5334.6 5433.55 6223 2967100 ULTRACEMC 185.35 1.24 66.75
6/15/2022 5440 5490.45 5418.3 5465.55 3793 2992000 ULTRACEMC 72.20 0.59 32.00
6/16/2022 5497.15 5497.15 5296.4 5322.25 8577 3102600 ULTRACEMC 200.80 -2.62 -143.30
6/17/2022 5296.35 5311.7 5169.8 5190.95 7422 3165900 ULTRACEMC 152.45 -2.47 -131.30
6/20/2022 5175 5360.8 5170 5346.75 9296 3192500 ULTRACEMC 190.85 3.00 155.80
6/21/2022 5375 5435.8 5267.2 5422.25 6180 3167900 ULTRACEMC 168.60 1.41 75.50
6/22/2022 5420 5429.5 5322.3 5411.35 3663 3177000 ULTRACEMC 107.20 -0.20 -10.90
6/23/2022 5440 5511 5359.4 5423.1 5685 3199800 ULTRACEMC 151.65 0.22 11.75
6/24/2022 5451.7 5517.75 5434.1 5478.4 4199 3238300 ULTRACEMC 94.65 1.02 55.30
6/27/2022 5525.05 5589.8 5490 5563.15 12567 3273300 ULTRACEMC 111.40 1.55 84.75
6/28/2022 5541.8 5580 5478.2 5568.45 13636 3219600 ULTRACEMC 101.80 0.10 5.30
6/29/2022 5527.25 5641.95 5514.5 5596.3 8925 3108200 ULTRACEMC 127.45 0.50 27.85
6/30/2022 5629.9 5659 5501.2 5556.2 7885 3094300 ULTRACEMC 157.85 -0.72 -40.10
7/1/2022 5524.1 5672.3 5448.9 5664.3 5393 2966500 ULTRACEMC 223.40 1.95 108.10
7/4/2022 5649.05 5717.65 5604.5 5683.25 3805 2910000 ULTRACEMC 113.15 0.33 18.95
7/5/2022 5683.85 5735.35 5683.7 5696.55 3092 2856700 ULTRACEMC 52.10 0.23 13.30
7/6/2022 5749.85 5824.85 5712.1 5803.55 6354 2931500 ULTRACEMC 128.30 1.88 107.00
7/7/2022 5834.95 5859.95 5743.2 5807.45 3945 2855500 ULTRACEMC 116.80 0.07 3.90
7/8/2022 5839.95 5925.25 5773.1 5812.05 6658 2777500 ULTRACEMC 152.20 0.08 4.60
7/11/2022 5775 5842.95 5749.3 5825.2 3339 2758300 ULTRACEMC 93.65 0.23 13.15
7/12/2022 5800.05 5817.65 5736.1 5753.95 3202 2749600 ULTRACEMC 89.15 -1.22 -71.25
7/13/2022 5744.7 5886 5744.7 5792.5 7180 2891700 ULTRACEMC 141.30 0.67 38.55
7/14/2022 5801.05 5833.05 5662.9 5716 5185 2844500 ULTRACEMC 170.15 -1.32 -76.50
7/15/2022 5746.5 5818.7 5710.1 5801.8 4100 2822500 ULTRACEMC 108.65 1.50 85.80
7/18/2022 5825.05 6007.45 5825.1 5984.15 9205 2824700 ULTRACEMC 205.65 3.14 182.35
7/19/2022 5991.9 6094.95 5985.6 6084.45 7743 2776400 ULTRACEMC 110.80 1.68 100.30
7/20/2022 6119.95 6143.95 6085 6092.8 6571 2747000 ULTRACEMC 59.50 0.14 8.35
7/21/2022 6090 6140.8 6021 6104.75 7350 2476500 ULTRACEMC 119.80 0.20 11.95
7/22/2022 6123.85 6494 6090.6 6463.8 27803 2697900 ULTRACEMC 403.45 5.88 359.05
7/25/2022 6124.3 6438.45 6124.3 6364.3 14817 2522800 ULTRACEMC 339.50 -1.54 -99.50
7/26/2022 6364.3 6444.55 6299.3 6380.05 10821 2497300 ULTRACEMC 145.30 0.25 15.75
7/27/2022 6397.1 6541.2 6360 6517.65 7262 2493900 ULTRACEMC 181.20 2.16 137.60
7/28/2022 6523.5 6567.55 6425 6458.7 4721 2412700 ULTRACEMC 142.60 -0.90 -58.95
7/29/2022 6525.05 6554.9 6473 6539.35 3677 2169300 ULTRACEMC 96.20 1.25 80.65
5/27/2022 758.6 764 747.75 755.7 2624 19929000 UPL 17.20 1.19 8.90
5/30/2022 760 784.5 760 779.9 2934 19861400 UPL 28.80 3.20 24.20
5/31/2022 780.1 788.5 775.6 779.35 2888 19644300 UPL 12.90 -0.07 -0.55
6/1/2022 776.55 784.5 772.75 777.35 1669 19620900 UPL 11.75 -0.26 -2.00
6/2/2022 777.1 785.2 766.75 775.9 2608 19498700 UPL 18.45 -0.19 -1.45
6/3/2022 780.5 782.6 769 771.1 2441 19658600 UPL 13.60 -0.62 -4.80
6/6/2022 774.95 779.9 764.5 778.4 1696 19641700 UPL 15.40 0.95 7.30
6/7/2022 776.25 778 744.5 747.9 3866 20325500 UPL 33.90 -3.92 -30.50
6/8/2022 747.55 747.9 728.75 734.1 3984 20322900 UPL 19.15 -1.85 -13.80
6/9/2022 728.1 749.35 727 745.9 2976 19953700 UPL 22.35 1.61 11.80
6/10/2022 775 775 732.5 735.1 1471 19973200 UPL 42.50 -1.45 -10.80
6/13/2022 724.6 730.85 718.2 724.25 2164 19692400 UPL 16.90 -1.48 -10.85
6/14/2022 723.85 731 714.05 716.95 2165 19568900 UPL 16.95 -1.01 -7.30
6/15/2022 723.3 724.9 709 712.7 1250 19579300 UPL 15.90 -0.59 -4.25
6/16/2022 723.75 724.2 679.65 682.9 3108 19728800 UPL 44.55 -4.18 -29.80
6/17/2022 666.55 689 661.35 665.7 4034 20203300 UPL 27.65 -2.52 -17.20
6/20/2022 665.75 668.5 631.8 642.35 3983 20229300 UPL 36.70 -3.51 -23.35
6/21/2022 643 656.9 643 654.15 2701 20395700 UPL 14.55 1.84 11.80
6/22/2022 653 653 612.05 613.5 5797 21245900 UPL 42.10 -6.21 -40.65
6/23/2022 613.95 634.95 607.2 633.35 5582 21221200 UPL 27.75 3.24 19.85
6/24/2022 634.05 646.25 633.8 642.9 2307 21580000 UPL 12.90 1.51 9.55
6/27/2022 648.65 666.4 645.3 657.35 6174 22058400 UPL 23.50 2.25 14.45
6/28/2022 651.65 665.2 648.1 656.65 5005 21300500 UPL 17.10 -0.11 -0.70
6/29/2022 655.25 656.4 642 646.35 7393 21890700 UPL 14.65 -1.57 -10.30
6/30/2022 645.15 651.15 632.05 634 6803 23582000 UPL 19.10 -1.91 -12.35
7/1/2022 614.65 637.25 614.65 635.75 4400 21162700 UPL 22.60 0.28 1.75
7/4/2022 629.3 648.35 627.7 645.8 3881 21154900 UPL 20.65 1.58 10.05
7/5/2022 648.35 662.5 645.65 647.95 4342 20936500 UPL 16.85 0.33 2.15
7/6/2022 647.9 655.25 644.35 653.7 2321 21037900 UPL 10.90 0.89 5.75
7/7/2022 656.9 675.4 655.95 673.6 4220 21153600 UPL 21.70 3.04 19.90
7/8/2022 674.9 682.8 672 680.95 3360 20922200 UPL 10.80 1.09 7.35
7/11/2022 676.65 685.9 673.6 682.9 2268 21127600 UPL 12.30 0.29 1.95
7/12/2022 679.85 684 668.4 672.1 1913 21333000 UPL 15.60 -1.58 -10.80
7/13/2022 672.85 677.85 669 671.8 1676 21446100 UPL 8.85 -0.04 -0.30
7/14/2022 671.5 676 658.05 661.95 2509 21802300 UPL 17.95 -1.47 -9.85
7/15/2022 664.45 668.35 655.75 661.95 1712 21903700 UPL 12.60 0.00 0.00
7/18/2022 665.5 680.8 665.5 678.5 2906 22328800 UPL 18.85 2.50 16.55
7/19/2022 672.9 680.35 671.55 676.65 2293 22444500 UPL 8.80 -0.27 -1.85
7/20/2022 681.3 689.4 676.55 677.9 2582 22594000 UPL 12.85 0.18 1.25
7/21/2022 677.95 697.45 677.4 695.7 4357 22724000 UPL 20.05 2.63 17.80
7/22/2022 700.95 721.5 699.9 714.95 6928 22181900 UPL 25.80 2.77 19.25
7/25/2022 708.9 728.25 708.9 725.1 6499 22285900 UPL 19.35 1.42 10.15
7/26/2022 725.5 729.35 714 716.35 5313 21821800 UPL 15.35 -1.21 -8.75
7/27/2022 712.95 723.5 707.85 721.8 4713 21895900 UPL 15.65 0.76 5.45
7/28/2022 727.5 729.1 719.15 726.2 3470 21496800 UPL 9.95 0.61 4.40
7/29/2022 735.95 748.45 734.55 745.15 3974 20935200 UPL 22.25 2.61 18.95
5/27/2022 316.15 319 302.65 307.85 12064 48298000 VEDL 16.35 -1.71 -5.35
5/30/2022 309.9 315.8 307 314.15 8198 49995250 VEDL 8.80 2.05 6.30
5/31/2022 311.05 328.3 310.4 322.25 30339 54569300 VEDL 17.90 2.58 8.10
6/1/2022 322.6 325.4 313.25 316.25 9595 53600550 VEDL 12.15 -1.86 -6.00
6/2/2022 316.95 323.25 315.85 322.05 6425 52115650 VEDL 7.40 1.83 5.80
6/3/2022 323.5 326.05 316.65 318.3 10678 51354600 VEDL 9.40 -1.16 -3.75
6/6/2022 313.9 324.95 311.05 322.3 9696 50872550 VEDL 13.90 1.26 4.00
6/7/2022 318.4 322.3 313.45 316.35 9815 50220000 VEDL 8.85 -1.85 -5.95
6/8/2022 317.6 319 312.5 314.65 3449 50344000 VEDL 6.50 -0.54 -1.70
6/9/2022 315 317.15 299.55 303.95 10552 48910250 VEDL 17.60 -3.40 -10.70
6/10/2022 298.95 304.5 295.65 302.35 5432 48800200 VEDL 8.85 -0.53 -1.60
6/13/2022 296.4 297.9 286.45 289.75 6219 48380150 VEDL 15.90 -4.17 -12.60
6/14/2022 289.05 296.9 288.95 291.3 6174 48209650 VEDL 7.95 0.53 1.55
6/15/2022 292.4 296 290.75 291.35 4207 47586550 VEDL 5.25 0.02 0.05
6/16/2022 295.35 296.5 266.15 267.45 13851 46447300 VEDL 30.35 -8.20 -23.90
6/17/2022 262 273.25 260.8 264.85 9581 47267250 VEDL 12.45 -0.97 -2.60
6/20/2022 262.35 262.4 222.15 231.1 27251 52903050 VEDL 42.70 -12.74 -33.75
6/21/2022 237.5 244.4 227.5 236.95 32422 61707050 VEDL 16.90 2.53 5.85
6/22/2022 231.8 235.3 221.3 222.5 17115 64171550 VEDL 15.65 -6.10 -14.45
6/23/2022 222.25 226.6 216.4 220 14312 66394250 VEDL 10.20 -1.12 -2.50
6/24/2022 221.35 225.3 217.55 221.65 11886 66868550 VEDL 7.75 0.75 1.65
6/27/2022 226.85 231.6 225.2 228 16527 66662400 VEDL 9.95 2.86 6.35
6/28/2022 227 236.15 222.45 235.4 20486 67049900 VEDL 13.70 3.25 7.40
6/29/2022 231.6 235.25 230.85 232.2 13124 65685900 VEDL 4.55 -1.36 -3.20
6/30/2022 232.95 234.75 222.15 223.1 12619 66349300 VEDL 12.60 -3.92 -9.10
7/1/2022 221.05 224.05 205.85 214.05 27274 62714550 VEDL 18.20 -4.06 -9.05
7/4/2022 212.7 217.9 209.55 217.15 9608 61575300 VEDL 8.35 1.45 3.10
7/5/2022 219.1 223.85 216.3 217.15 11206 59654850 VEDL 7.55 0.00 0.00
7/6/2022 216.15 216.2 206.3 215.25 16012 60539900 VEDL 10.85 -0.87 -1.90
7/7/2022 217.55 229.75 216.05 228.6 18230 59149550 VEDL 14.50 6.20 13.35
7/8/2022 232.05 233.7 221.1 224.9 16547 59938500 VEDL 12.60 -1.62 -3.70
7/11/2022 222.55 233 221.8 229.9 14831 59219300 VEDL 11.20 2.22 5.00
7/12/2022 228.05 237.5 225.45 230.75 15253 57844450 VEDL 12.05 0.37 0.85
7/13/2022 230.65 234.4 228.1 232.8 12359 57342250 VEDL 6.30 0.89 2.05
7/14/2022 236 236 226.55 228.15 12116 57291100 VEDL 9.45 -2.00 -4.65
7/15/2022 229.5 231 225.25 228.05 10395 56790450 VEDL 5.75 -0.04 -0.10
7/18/2022 229.95 238.25 229.25 237.55 13678 54592550 VEDL 10.20 4.17 9.50
7/19/2022 237.25 240.85 229.6 238.7 14894 52146650 VEDL 11.25 0.48 1.15
7/20/2022 248.3 260.3 244.95 253.4 29340 50072750 VEDL 21.60 6.16 14.70
7/21/2022 254.9 255.9 251.15 254.6 7987 50698950 VEDL 4.75 0.47 1.20
7/22/2022 256.55 260 254.75 258.6 7345 49299300 VEDL 5.40 1.57 4.00
7/25/2022 258.8 260.6 253.3 258.15 14422 48980000 VEDL 7.30 -0.17 -0.45
7/26/2022 241.2 245.4 239.6 241.85 12736 47727600 VEDL 18.55 -6.31 -16.30
7/27/2022 240.05 244.35 236.15 243.5 11057 48501050 VEDL 8.20 0.68 1.65
7/28/2022 243.05 247.95 240.75 246.05 8093 47738450 VEDL 7.20 1.05 2.55
7/29/2022 247.4 258.1 246.45 256.05 13265 42955150 VEDL 12.05 4.06 10.00
5/27/2022 996.15 1016.95 987.25 1003.55 3435 2640500 VOLTAS 29.70 0.71 7.05
5/30/2022 1010.05 1039.4 1010 1036.1 3382 2591500 VOLTAS 35.85 3.24 32.55
5/31/2022 1021.2 1040 1012.1 1016.4 3159 2630500 VOLTAS 27.90 -1.90 -19.70
6/1/2022 1011.1 1046.45 1007.1 1041.45 5736 3008000 VOLTAS 39.40 2.46 25.05
6/2/2022 1043 1047.5 1031.3 1042.55 3027 3109500 VOLTAS 16.25 0.11 1.10
6/3/2022 1047.95 1053 1008 1010.05 2521 3249500 VOLTAS 45.00 -3.12 -32.50
6/6/2022 1010 1017 981 1005.65 4432 3084000 VOLTAS 36.00 -0.44 -4.40
6/7/2022 994.1 1004.45 983.05 987.6 2482 3176000 VOLTAS 22.60 -1.79 -18.05
6/8/2022 986.9 995.5 968.85 976 3073 3057000 VOLTAS 26.65 -1.17 -11.60
6/9/2022 969.2 996.6 953.85 991.6 3456 3085500 VOLTAS 42.75 1.60 15.60
6/10/2022 985 997.95 975.3 992 2106 2983500 VOLTAS 22.65 0.04 0.40
6/13/2022 975 980.9 964.25 971.85 2215 3121500 VOLTAS 27.75 -2.03 -20.15
6/14/2022 968.7 982.9 964.3 977.15 3889 3998500 VOLTAS 18.60 0.55 5.30
6/15/2022 984.05 999 982.4 987.05 3291 4418000 VOLTAS 21.85 1.01 9.90
6/16/2022 991.05 1002 950 952.6 4969 5051500 VOLTAS 52.00 -3.49 -34.45
6/17/2022 948.3 961.65 933.5 947.85 3488 5162000 VOLTAS 28.15 -0.50 -4.75
6/20/2022 952.75 957 928.15 943.8 3257 5277500 VOLTAS 28.85 -0.43 -4.05
6/21/2022 947.5 980.45 947.05 977.1 3148 5273500 VOLTAS 36.65 3.53 33.30
6/22/2022 975.2 975.2 939.1 940.55 2980 5746000 VOLTAS 38.00 -3.74 -36.55
6/23/2022 948.95 963.15 941.1 960.15 1988 5853000 VOLTAS 22.60 2.08 19.60
6/24/2022 963.8 994.1 963.4 991.5 3828 5565000 VOLTAS 33.95 3.27 31.35
6/27/2022 998.25 1002.75 982.1 984 5680 4723000 VOLTAS 20.65 -0.76 -7.50
6/28/2022 977 989.6 957.05 978.15 5088 4499500 VOLTAS 32.55 -0.59 -5.85
6/29/2022 964.4 982.5 959.55 974 2270 4431500 VOLTAS 22.95 -0.42 -4.15
6/30/2022 973.9 982.8 967.9 975.6 2352 4570500 VOLTAS 14.90 0.16 1.60
7/1/2022 950.9 961.15 930.8 955.6 4661 4134500 VOLTAS 44.80 -2.05 -20.00
7/4/2022 959.65 967 944 962.9 2041 4194000 VOLTAS 23.00 0.76 7.30
7/5/2022 963.95 981.6 947.1 951.55 3016 4455000 VOLTAS 34.50 -1.18 -11.35
7/6/2022 951.95 976.7 951.45 972.6 4358 4293000 VOLTAS 25.25 2.21 21.05
7/7/2022 979.75 984.95 966.1 972.8 3233 4296500 VOLTAS 18.85 0.02 0.20
7/8/2022 979.15 983.3 960.8 967.05 3272 4492500 VOLTAS 22.50 -0.59 -5.75
7/11/2022 963.05 970.65 952.2 964.85 2896 4767000 VOLTAS 18.45 -0.23 -2.20
7/12/2022 958.2 969.8 954.05 957.05 2091 4861500 VOLTAS 15.75 -0.81 -7.80
7/13/2022 962.45 992 962 983.2 4893 4608500 VOLTAS 34.95 2.73 26.15
7/14/2022 985 994 973.8 982.7 2338 4653500 VOLTAS 20.20 -0.05 -0.50
7/15/2022 987.25 991.9 972.1 982.9 2449 4799500 VOLTAS 19.80 0.02 0.20
7/18/2022 987.25 1041.95 986.85 1036.6 9988 4658000 VOLTAS 59.05 5.46 53.70
7/19/2022 1033.8 1051 1030.1 1049.25 4385 4548500 VOLTAS 20.95 1.22 12.65
7/20/2022 1053.4 1060 1027 1029.45 3370 4554500 VOLTAS 33.05 -1.89 -19.80
7/21/2022 1017.75 1019 1004 1014.35 5401 4873500 VOLTAS 25.45 -1.47 -15.10
7/22/2022 1014.35 1026.5 998.75 1004.35 3931 5064500 VOLTAS 27.75 -0.99 -10.00
7/25/2022 998.1 1006.4 989 999.65 5351 4715500 VOLTAS 17.40 -0.47 -4.70
7/26/2022 1009.25 1009.25 976.2 980.5 3819 4720000 VOLTAS 33.05 -1.92 -19.15
7/27/2022 968 975.5 933 972.6 7689 4013000 VOLTAS 47.50 -0.81 -7.90
7/28/2022 976.95 986.8 967.7 970.85 2894 3579000 VOLTAS 19.10 -0.18 -1.75
7/29/2022 987 1019.15 978.7 1010.15 5212 3383000 VOLTAS 48.30 4.05 39.30
5/27/2022 1482.15 1631.55 1482.2 1627.25 2724 647600 WHIRLPOOL 149.40 7.91 119.35
5/30/2022 1629.95 1656.6 1616.8 1648.55 886 656900 WHIRLPOOL 39.85 1.31 21.30
5/31/2022 1647.25 1674.15 1635 1647.8 919 625450 WHIRLPOOL 39.15 -0.05 -0.75
6/1/2022 1649.2 1666.45 1646.4 1660.55 438 628850 WHIRLPOOL 20.10 0.77 12.75
6/2/2022 1648.1 1675 1648.1 1669 565 637600 WHIRLPOOL 26.95 0.51 8.45
6/3/2022 1674.95 1686.8 1635 1639.3 548 632050 WHIRLPOOL 51.80 -1.78 -29.70
6/6/2022 1641.8 1646.9 1584.5 1600.65 877 614900 WHIRLPOOL 62.40 -2.36 -38.65
6/7/2022 1591.55 1614.95 1571.3 1588.05 530 603850 WHIRLPOOL 43.65 -0.79 -12.60
6/8/2022 1583.4 1592.65 1573.8 1583.95 260 597450 WHIRLPOOL 18.90 -0.26 -4.10
6/9/2022 1568.35 1607 1552.2 1579.1 1503 607900 WHIRLPOOL 54.80 -0.31 -4.85
6/10/2022 1574.35 1574.35 1551.1 1559.25 384 606800 WHIRLPOOL 28.05 -1.26 -19.85
6/13/2022 1543.5 1558.4 1497.1 1537.55 732 573800 WHIRLPOOL 62.15 -1.39 -21.70
6/14/2022 1534.6 1542.5 1500.7 1509.25 480 567150 WHIRLPOOL 41.85 -1.84 -28.30
6/15/2022 1509.25 1542.95 1509.3 1517.35 424 577300 WHIRLPOOL 33.70 0.54 8.10
6/16/2022 1547.3 1547.3 1471.8 1478.85 782 571600 WHIRLPOOL 75.55 -2.54 -38.50
6/17/2022 1476.95 1485 1450 1455.95 758 571100 WHIRLPOOL 35.00 -1.55 -22.90
6/20/2022 1460.05 1463.7 1398.3 1412.4 680 595800 WHIRLPOOL 65.45 -2.99 -43.55
6/21/2022 1424.95 1462.45 1419.4 1458 501 599950 WHIRLPOOL 50.05 3.23 45.60
6/22/2022 1440.35 1472.5 1428.9 1459.3 797 589950 WHIRLPOOL 43.65 0.09 1.30
6/23/2022 1477.95 1477.95 1440.9 1469.9 470 605500 WHIRLPOOL 37.10 0.73 10.60
6/24/2022 1485.4 1523.9 1477.3 1518.3 913 625650 WHIRLPOOL 54.00 3.29 48.40
6/27/2022 1549.7 1554.5 1514.1 1539.15 1057 636000 WHIRLPOOL 40.45 1.37 20.85
6/28/2022 1538.05 1557.95 1517.4 1537.25 1815 564200 WHIRLPOOL 40.55 -0.12 -1.90
6/29/2022 1500.25 1572.2 1500.3 1561.25 1473 541350 WHIRLPOOL 71.95 1.56 24.00
6/30/2022 1561.2 1575 1533.7 1563.15 500 541550 WHIRLPOOL 41.30 0.12 1.90
7/1/2022 1560.15 1582 1539.3 1559.05 437 542150 WHIRLPOOL 42.75 -0.26 -4.10
7/4/2022 1538 1571.95 1538 1562.3 391 583450 WHIRLPOOL 33.95 0.21 3.25
7/5/2022 1570.65 1577.45 1540.1 1549.7 512 575400 WHIRLPOOL 37.35 -0.81 -12.60
7/6/2022 1570 1619.8 1548 1617.45 658 578900 WHIRLPOOL 71.80 4.37 67.75
7/7/2022 1627.7 1662.55 1625 1654.45 624 552650 WHIRLPOOL 45.10 2.29 37.00
7/8/2022 1665.95 1666 1644 1659.5 470 522550 WHIRLPOOL 22.00 0.31 5.05
7/11/2022 1644.05 1684.15 1644.1 1672.8 379 529900 WHIRLPOOL 40.10 0.80 13.30
7/12/2022 1669.95 1675 1648.2 1652.15 273 527800 WHIRLPOOL 26.85 -1.23 -20.65
7/13/2022 1652.9 1666 1624.2 1648.85 457 530600 WHIRLPOOL 41.80 -0.20 -3.30
7/14/2022 1647 1677.5 1640.8 1672.9 420 532700 WHIRLPOOL 36.70 1.46 24.05
7/15/2022 1672.9 1706 1672.9 1699.8 800 586250 WHIRLPOOL 33.10 1.61 26.90
7/18/2022 1701.35 1710.35 1682.2 1695.1 472 586600 WHIRLPOOL 28.15 -0.28 -4.70
7/19/2022 1680.05 1710 1661.5 1690.25 748 596750 WHIRLPOOL 48.50 -0.29 -4.85
7/20/2022 1723.45 1723.45 1681.1 1697.1 1184 646100 WHIRLPOOL 42.35 0.41 6.85
7/21/2022 1697.75 1719.9 1697.8 1715.55 410 644350 WHIRLPOOL 22.80 1.09 18.45
7/22/2022 1715.55 1770.15 1709.5 1744 1064 675150 WHIRLPOOL 60.70 1.66 28.45
7/25/2022 1747.1 1747.1 1715.5 1729.55 834 655200 WHIRLPOOL 31.65 -0.83 -14.45
7/26/2022 1727.4 1742.3 1713.1 1730.85 974 613900 WHIRLPOOL 29.20 0.08 1.30
7/27/2022 1740.5 1773.1 1731.4 1766.2 1357 645400 WHIRLPOOL 42.25 2.04 35.35
7/28/2022 1773.2 1797.1 1763.7 1777.25 826 637350 WHIRLPOOL 33.45 0.63 11.05
7/29/2022 1789.9 1810 1778.3 1785.65 712 588700 WHIRLPOOL 32.75 0.47 8.40
5/27/2022 458.4 468.25 454.65 467.3 15043 33918800 WIPRO 15.95 3.32 15.00
5/30/2022 472.95 482.25 472.9 476.35 15986 33727400 WIPRO 14.95 1.94 9.05
5/31/2022 473.3 481.2 470.85 479.75 15533 31162600 WIPRO 10.35 0.71 3.40
6/1/2022 478.1 478.2 468.45 470.9 10024 31620000 WIPRO 11.30 -1.84 -8.85
6/2/2022 472.85 477.2 468 475.55 9219 31537200 WIPRO 9.20 0.99 4.65
6/3/2022 483 489.8 476.15 477.6 18268 30891200 WIPRO 14.25 0.43 2.05
6/6/2022 471.7 477.55 466.15 475.5 11564 30688200 WIPRO 11.45 -0.44 -2.10
6/7/2022 472.1 472.7 466.4 468.7 5230 31053800 WIPRO 9.10 -1.43 -6.80
6/8/2022 472.3 473.2 465.45 470.9 5866 30682800 WIPRO 7.75 0.47 2.20
6/9/2022 468 476.65 465.2 476 5922 30441200 WIPRO 11.45 1.08 5.10
6/10/2022 465 468 456.6 461.2 12928 31168000 WIPRO 19.40 -3.11 -14.80
6/13/2022 447.3 452.8 440.3 445.45 9743 31363600 WIPRO 20.90 -3.42 -15.75
6/14/2022 440 454.4 439 447.1 8262 31088400 WIPRO 15.40 0.37 1.65
6/15/2022 449.55 451.2 440.7 441.4 7497 31840400 WIPRO 10.50 -1.27 -5.70
6/16/2022 447.05 447.4 420.9 423.2 13369 33221600 WIPRO 26.50 -4.12 -18.20
6/17/2022 417.2 418.95 403.45 406.65 26140 36710600 WIPRO 19.75 -3.91 -16.55
6/20/2022 410.05 418.55 405.45 416 18472 35570200 WIPRO 13.10 2.30 9.35
6/21/2022 421.25 427.95 417.5 425.45 12277 34589000 WIPRO 11.95 2.27 9.45
6/22/2022 427.95 427.95 411.6 412.55 11465 36350000 WIPRO 16.35 -3.03 -12.90
6/23/2022 413.4 422 412.4 420.6 12325 38162600 WIPRO 9.60 1.95 8.05
6/24/2022 422.4 426.8 416.7 420.05 12162 40030000 WIPRO 10.10 -0.13 -0.55
6/27/2022 428.5 431.35 425.25 426 17122 39240000 WIPRO 11.30 1.42 5.95
6/28/2022 423.55 428.95 416.65 427.8 18511 39574200 WIPRO 12.30 0.42 1.80
6/29/2022 421.6 424.75 418.05 420.75 17629 39403800 WIPRO 9.75 -1.65 -7.05
6/30/2022 420.85 423.4 414.9 416.1 11424 39516200 WIPRO 8.50 -1.11 -4.65
7/1/2022 415.3 424.45 412.7 423.5 9038 37367000 WIPRO 11.75 1.78 7.40
7/4/2022 422.7 422.7 416.95 421.95 5605 37807000 WIPRO 6.55 -0.37 -1.55
7/5/2022 422.55 424.05 413.5 414.75 9880 39266000 WIPRO 10.55 -1.71 -7.20
7/6/2022 417.45 419.7 413.6 417.75 10376 40673000 WIPRO 6.10 0.72 3.00
7/7/2022 420.55 425.5 418.85 422.65 9433 41639000 WIPRO 7.75 1.17 4.90
7/8/2022 424.55 425.75 417.75 420.7 11369 42591000 WIPRO 8.00 -0.46 -1.95
7/11/2022 414.85 416.6 405.6 411.4 15646 43590000 WIPRO 15.10 -2.21 -9.30
7/12/2022 410 415.1 408 409.3 8918 42875000 WIPRO 7.10 -0.51 -2.10
7/13/2022 412 414.95 406.35 408.4 8020 42738000 WIPRO 8.60 -0.22 -0.90
7/14/2022 410.35 410.35 400.9 402.6 9541 43011000 WIPRO 9.45 -1.42 -5.80
7/15/2022 401.9 404.75 391.65 395.4 13133 45675000 WIPRO 13.10 -1.79 -7.20
7/18/2022 397 407 396.95 406.4 14447 46674000 WIPRO 11.60 2.78 11.00
7/19/2022 406.85 408.3 402.25 406.5 11969 47839000 WIPRO 6.05 0.02 0.10
7/20/2022 411.6 418 407.75 412.15 28078 50515000 WIPRO 11.50 1.39 5.65
7/21/2022 408.7 418.5 403.7 414.65 41464 47828000 WIPRO 14.80 0.61 2.50
7/22/2022 415.35 417.7 409.1 411.55 16847 46876000 WIPRO 8.60 -0.75 -3.10
7/25/2022 411.1 416.5 409.2 415.85 15550 46080000 WIPRO 7.30 1.04 4.30
7/26/2022 414.7 415.5 404.75 406.1 18379 45054000 WIPRO 11.10 -2.34 -9.75
7/27/2022 403.35 408.4 400.9 407.75 13820 46715000 WIPRO 7.50 0.41 1.65
7/28/2022 412 417.8 410.9 416.1 12437 45528000 WIPRO 10.05 2.05 8.35
7/29/2022 422.1 427.15 420.4 426.3 13964 44224000 WIPRO 11.05 2.45 10.20
5/27/2022 229.1 239.65 228.1 237.6 4947 69879000 ZEEL 11.55 3.80 8.70
5/30/2022 237.95 246.45 237.6 245.5 5832 70410000 ZEEL 8.85 3.32 7.90
5/31/2022 241.8 258 240.6 253.7 7784 73701000 ZEEL 17.40 3.34 8.20
6/1/2022 253.8 256.7 250.7 253.3 3273 73401000 ZEEL 6.00 -0.16 -0.40
6/2/2022 252.7 258.3 250.5 256.2 4290 73761000 ZEEL 7.80 1.14 2.90
6/3/2022 257.9 260.3 251.65 252.7 4172 74019000 ZEEL 8.65 -1.37 -3.50
6/6/2022 255.5 255.5 244.7 250.1 2875 74085000 ZEEL 10.80 -1.03 -2.60
6/7/2022 248.3 249.1 237.9 239 3600 74139000 ZEEL 12.20 -4.44 -11.10
6/8/2022 238.7 244.3 238.2 239.2 3046 74157000 ZEEL 6.10 0.08 0.20
6/9/2022 237.3 241.5 236.65 240.4 3250 73830000 ZEEL 4.85 0.50 1.20
6/10/2022 238.1 239.5 235.65 236.55 1956 73737000 ZEEL 4.75 -1.60 -3.85
6/13/2022 232.6 232.95 219.5 227.5 12081 76698000 ZEEL 17.05 -3.83 -9.05
6/14/2022 228.05 231.4 220.7 223.7 4914 78864000 ZEEL 10.70 -1.67 -3.80
6/15/2022 227.6 229.9 221.15 221.85 3514 81144000 ZEEL 8.75 -0.83 -1.85
6/16/2022 224.45 225.5 212.3 213.7 6187 81393000 ZEEL 13.20 -3.67 -8.15
6/17/2022 216.7 218.3 210.6 215.25 3735 81612000 ZEEL 7.70 0.73 1.55
6/20/2022 216 216 200.4 209.2 6869 81906000 ZEEL 15.60 -2.81 -6.05
6/21/2022 214.25 223.1 211.95 221.95 4764 80868000 ZEEL 13.90 6.09 12.75
6/22/2022 219.95 222.15 210.35 211.55 4789 82548000 ZEEL 11.80 -4.69 -10.40
6/23/2022 214.55 219.1 210.55 215.35 4188 84141000 ZEEL 8.55 1.80 3.80
6/24/2022 216.15 222.55 216.15 220.95 3605 83835000 ZEEL 7.20 2.60 5.60
6/27/2022 223.85 225.75 221.25 222.25 9550 83109000 ZEEL 4.80 0.59 1.30
6/28/2022 221.1 221.35 215.65 217.9 8180 83961000 ZEEL 6.60 -1.96 -4.35
6/29/2022 214.85 216.6 212.4 213.25 7608 84588000 ZEEL 5.50 -2.13 -4.65
6/30/2022 213.3 216.3 211.9 213.75 8441 82527000 ZEEL 4.40 0.23 0.50
7/1/2022 213.25 216.75 211.05 216.05 3027 79224000 ZEEL 5.70 1.08 2.30
7/4/2022 216.05 220.2 213.25 219.65 2997 78783000 ZEEL 6.95 1.67 3.60
7/5/2022 220.25 221.7 214.3 215.4 2920 79317000 ZEEL 7.40 -1.93 -4.25
7/6/2022 216.2 225.7 213.6 224.45 4474 79092000 ZEEL 12.10 4.20 9.05
7/7/2022 224.95 226.55 219.5 223.3 2926 78912000 ZEEL 7.05 -0.51 -1.15
7/8/2022 224.9 229.7 223.3 224.7 5252 79791000 ZEEL 6.40 0.63 1.40
7/11/2022 222.1 226.5 221.6 224.9 3197 80028000 ZEEL 4.90 0.09 0.20
7/12/2022 222.55 226.3 220.6 221.45 1977 80433000 ZEEL 5.70 -1.53 -3.45
7/13/2022 222.95 226 220.7 223.95 3350 79572000 ZEEL 5.30 1.13 2.50
7/14/2022 223.95 228 222.7 224.85 3551 79131000 ZEEL 5.30 0.40 0.90
7/15/2022 226 227.05 222.8 225.05 2463 79002000 ZEEL 4.25 0.09 0.20
7/18/2022 226 232.9 225.35 231.4 5030 77874000 ZEEL 7.85 2.82 6.35
7/19/2022 229.85 234.2 228.8 230.7 3672 78528000 ZEEL 5.40 -0.30 -0.70
7/20/2022 232.95 236.2 230.5 231.35 3587 79089000 ZEEL 5.70 0.28 0.65
7/21/2022 231.5 237.4 230.75 235.95 5049 79767000 ZEEL 6.65 1.99 4.60
7/22/2022 236.6 238.8 231.4 235.95 3927 80025000 ZEEL 7.40 0.00 0.00
7/25/2022 235.75 237.3 230.8 233.6 4745 81150000 ZEEL 6.50 -1.00 -2.35
7/26/2022 233.1 240.8 230 235.7 11943 81531000 ZEEL 10.80 0.90 2.10
7/27/2022 237.35 240.9 235.5 240 10046 80646000 ZEEL 5.40 1.82 4.30
7/28/2022 240.7 249 236.4 248.35 9503 79410000 ZEEL 12.60 3.48 8.35
7/29/2022 250.95 254.6 245.2 248 11616 77946000 ZEEL 9.40 -0.14 -0.35
5/27/2022 374.55 376.6 371.25 372.85 3002 12751800 ZYDUSLIFE 5.35 -0.11 -0.40
5/30/2022 375.4 376.5 372.15 375.75 3058 12607100 ZYDUSLIFE 4.35 0.78 2.90
5/31/2022 376.95 380 372.5 376.95 3465 12422300 ZYDUSLIFE 7.50 0.32 1.20
6/1/2022 371.9 379.95 371.35 374 2390 12118300 ZYDUSLIFE 8.60 -0.78 -2.95
6/2/2022 372.05 374.85 365 366.7 2193 12106900 ZYDUSLIFE 9.85 -1.95 -7.30
6/3/2022 367.45 369.9 363.7 364.65 2011 12014800 ZYDUSLIFE 6.20 -0.56 -2.05
6/6/2022 363 367.95 362.1 366.45 1078 12029200 ZYDUSLIFE 5.85 0.49 1.80
6/7/2022 366.65 366.7 356 358.05 1446 12036400 ZYDUSLIFE 10.70 -2.29 -8.40
6/8/2022 358.2 361.05 355 360.65 878 12050900 ZYDUSLIFE 6.05 0.73 2.60
6/9/2022 358.55 364.8 358.35 362.8 996 12001100 ZYDUSLIFE 6.45 0.60 2.15
6/10/2022 360.65 362.5 358.65 360.35 708 11951500 ZYDUSLIFE 4.15 -0.68 -2.45
6/13/2022 354.2 358 349.7 352.5 1134 11941000 ZYDUSLIFE 10.65 -2.18 -7.85
6/14/2022 351.95 357.5 350.4 352.3 1147 11846800 ZYDUSLIFE 7.10 -0.06 -0.20
6/15/2022 354.05 354.05 350.15 353.35 941 11818100 ZYDUSLIFE 3.90 0.30 1.05
6/16/2022 356.05 356.05 342.15 343.5 1202 11697700 ZYDUSLIFE 13.90 -2.79 -9.85
6/17/2022 342.65 343 333 336.3 2422 12511800 ZYDUSLIFE 10.50 -2.10 -7.20
6/20/2022 337.9 337.9 330.4 334.8 1422 12384500 ZYDUSLIFE 7.50 -0.45 -1.50
6/21/2022 336 347.35 336 346.65 1267 12191600 ZYDUSLIFE 12.55 3.54 11.85
6/22/2022 345.2 348.85 340.4 342.75 1914 12087200 ZYDUSLIFE 8.45 -1.13 -3.90
6/23/2022 346.5 347.5 341.9 346.45 1721 12242500 ZYDUSLIFE 5.60 1.08 3.70
6/24/2022 347.8 354.8 346.4 353.6 1680 12366800 ZYDUSLIFE 8.40 2.06 7.15
6/27/2022 354 359.15 353 354 4057 12524100 ZYDUSLIFE 6.15 0.11 0.40
6/28/2022 353 358.15 349.3 357.4 3106 12335200 ZYDUSLIFE 8.85 0.96 3.40
6/29/2022 349.4 358.7 349.4 356.2 3366 11971500 ZYDUSLIFE 9.30 -0.34 -1.20
6/30/2022 356 359 350.25 355.25 3057 12262700 ZYDUSLIFE 8.75 -0.27 -0.95
7/1/2022 354.85 361.9 352.2 360.3 834 11566800 ZYDUSLIFE 9.70 1.42 5.05
7/4/2022 361.2 363.75 356.55 358.4 854 11656800 ZYDUSLIFE 7.20 -0.53 -1.90
7/5/2022 362.05 365.2 359.2 360.05 590 11554200 ZYDUSLIFE 6.80 0.46 1.65
7/6/2022 360.45 365.7 359.3 364.25 633 11489400 ZYDUSLIFE 6.40 1.17 4.20
7/7/2022 366.45 368.85 364.6 366.8 438 11577600 ZYDUSLIFE 4.60 0.70 2.55
7/8/2022 367.95 367.95 362.7 365.25 522 11570400 ZYDUSLIFE 5.25 -0.42 -1.55
7/11/2022 364.6 371.35 363 369.4 576 11676600 ZYDUSLIFE 8.35 1.14 4.15
7/12/2022 371.4 371.4 360.45 361.55 619 11601000 ZYDUSLIFE 10.95 -2.13 -7.85
7/13/2022 362.7 368.25 361.4 367.2 526 11597400 ZYDUSLIFE 6.85 1.56 5.65
7/14/2022 365.05 379 364.95 368.75 2135 11885400 ZYDUSLIFE 14.05 0.42 1.55
7/15/2022 368.8 374.8 367.55 370 1894 12007800 ZYDUSLIFE 7.25 0.34 1.25
7/18/2022 370.3 371.65 355.7 357.4 2910 13294800 ZYDUSLIFE 15.95 -3.41 -12.60
7/19/2022 357.25 359.85 355 356.05 910 13447800 ZYDUSLIFE 4.85 -0.38 -1.35
7/20/2022 358.7 363 356.65 357.25 1056 13599000 ZYDUSLIFE 6.95 0.34 1.20
7/21/2022 357.9 358.1 351.75 352.9 880 13980600 ZYDUSLIFE 6.35 -1.22 -4.35
7/22/2022 352.35 354.55 347.55 348.15 800 14205600 ZYDUSLIFE 7.00 -1.35 -4.75
7/25/2022 345.35 350.45 343.65 345.75 2375 14286600 ZYDUSLIFE 6.80 -0.69 -2.40
7/26/2022 344.15 345.75 339.25 340.25 2170 14704200 ZYDUSLIFE 6.50 -1.59 -5.50
7/27/2022 336.9 350.85 336.9 349.45 2473 14027400 ZYDUSLIFE 13.95 2.70 9.20
7/28/2022 349 351.5 347.9 349.5 2726 13030200 ZYDUSLIFE 3.60 0.01 0.05
7/29/2022 353 353 346.4 349.35 1388 12686400 ZYDUSLIFE 6.60 -0.04 -0.15
7/7/2022 117.8 121 116.45 120.3 2041 39046500 MOTHERSON 4.55 2.65 3.10
7/8/2022 120.45 121.6 117.75 119.3 1137 39141000 MOTHERSON 3.85 -0.83 -1.00
7/11/2022 118.65 122.25 118 121.65 1122 39145500 MOTHERSON 4.25 1.97 2.35
7/12/2022 120.7 120.8 118.2 118.6 1165 39933000 MOTHERSON 3.45 -2.51 -3.05
7/13/2022 118.85 120 118.1 118.6 879 41139000 MOTHERSON 1.90 0.00 0.00
7/14/2022 119.25 119.75 117.6 119.35 1107 40846500 MOTHERSON 2.15 0.63 0.75
7/15/2022 119.55 120.2 118.55 120 804 41017500 MOTHERSON 1.65 0.54 0.65
7/18/2022 120.4 127.45 120.4 126.5 2231 41157000 MOTHERSON 7.45 5.42 6.50
7/19/2022 126.15 127.4 125.15 125.45 1109 41562000 MOTHERSON 2.25 -0.83 -1.05
7/20/2022 127.9 129 126.45 126.75 1220 41035500 MOTHERSON 3.55 1.04 1.30
7/21/2022 127.6 137.75 127.55 134.6 5244 44707500 MOTHERSON 11.00 6.19 7.85
7/22/2022 135.45 136.2 131.3 132.25 2191 44397000 MOTHERSON 4.90 -1.75 -2.35
7/25/2022 131.55 134.8 128.85 131 2735 44487000 MOTHERSON 5.95 -0.95 -1.25
7/26/2022 130.7 131.45 128.85 129.8 3429 44050500 MOTHERSON 2.60 -0.92 -1.20
7/27/2022 129.25 130.85 128.15 129.55 2891 43474500 MOTHERSON 2.70 -0.19 -0.25
7/28/2022 130.35 130.7 127.55 128.3 3328 40950000 MOTHERSON 3.15 -0.96 -1.25
7/29/2022 129.6 130.1 126.6 127.05 1704 40104000 MOTHERSON 3.50 -0.97 -1.25
5/23/2022 3464.3 3536.95 3462.9 3480.05 4714 1803000 BRITANNIA 89.95 0.96 33.05
5/24/2022 3496.7 3514.6 3442 3472.55 3137 1796000 BRITANNIA 72.60 -0.22 -7.50
5/25/2022 3495.1 3528.2 3449.8 3512.7 3245 1829000 BRITANNIA 78.45 1.16 40.15
5/26/2022 3554.6 3570.25 3505 3537.8 2108 1946000 BRITANNIA 65.25 0.71 25.10
5/27/2021 631.55 638.35 621.25 625.7 4282 23298000 CADILAHC 17.10 -0.50 -3.15
5/28/2021 631.5 631.5 614.7 625.35 5210 22651200 CADILAHC 16.80 -0.06 -0.35
5/31/2021 624.1 624.1 613.65 621.95 3557 22532400 CADILAHC 11.70 -0.54 -3.40
6/1/2021 621.75 631 619.4 623.35 2849 22193600 CADILAHC 11.60 0.23 1.40
6/2/2021 618.25 639.75 618.25 631.3 5501 22611600 CADILAHC 21.50 1.28 7.95
6/3/2021 634.4 644.7 631 637.8 4436 22684200 CADILAHC 13.70 1.03 6.50
6/4/2021 638.7 648.3 635.7 640.05 4779 23258400 CADILAHC 12.60 0.35 2.25
6/7/2021 642 644.5 637.15 639.6 2844 23617000 CADILAHC 7.35 -0.07 -0.45
6/8/2021 634 643 612.05 636.9 7179 23727000 CADILAHC 30.95 -0.42 -2.70
6/9/2021 636 653.05 631.6 638.65 8215 22844800 CADILAHC 21.45 0.27 1.75
6/10/2021 640.25 660.55 638.15 654.2 9063 24197800 CADILAHC 22.40 2.43 15.55
6/11/2021 658 672 652.95 668.15 7738 24323200 CADILAHC 19.05 2.13 13.95
6/14/2021 668.4 669.3 640.3 656.75 4311 24237400 CADILAHC 29.00 -1.71 -11.40
6/15/2021 658 660.9 645.3 648.25 3133 24613600 CADILAHC 15.60 -1.29 -8.50
6/16/2021 647.55 649.2 628.65 631.55 5687 25440800 CADILAHC 20.55 -2.58 -16.70
6/17/2021 625.05 634.55 618.05 621.7 4140 25687200 CADILAHC 16.50 -1.56 -9.85
6/18/2021 624.4 627.2 604.4 620.8 6180 26129400 CADILAHC 22.80 -0.14 -0.90
6/21/2021 617 631.95 613.85 629.7 3959 25500200 CADILAHC 18.10 1.43 8.90
6/22/2021 633.5 635.9 627 630.35 3541 25190000 CADILAHC 8.90 0.10 0.65
6/23/2021 633.8 634.5 622.95 624.2 3058 24840200 CADILAHC 11.55 -0.98 -6.15
6/24/2021 623 624.65 614.95 617.55 3206 24675200 CADILAHC 9.70 -1.07 -6.65
6/25/2021 618.5 632.1 617.55 623.95 3959 24149400 CADILAHC 14.55 1.04 6.40
6/28/2021 631.3 644.65 625.2 643.3 5691 24360600 CADILAHC 20.70 3.10 19.35
6/29/2021 645 648.4 634.3 641.2 5212 24767600 CADILAHC 14.10 -0.33 -2.10
6/30/2021 642 650.85 638.5 645 3775 24857800 CADILAHC 12.35 0.59 3.80
7/1/2021 646 648 631.65 637.3 5557 25836800 CADILAHC 16.35 -1.19 -7.70
7/2/2021 640.5 642.35 635.4 638.4 3151 25788400 CADILAHC 6.95 0.17 1.10
7/5/2021 640.05 644.7 637.55 642.35 2284 25388000 CADILAHC 7.15 0.62 3.95
7/6/2021 643.05 644.3 632.65 635.25 1913 25361600 CADILAHC 11.65 -1.11 -7.10
7/7/2021 634.95 639.3 629.4 637.7 2009 25665200 CADILAHC 9.90 0.39 2.45
7/8/2021 637.6 640.1 626.35 629.95 1893 25784000 CADILAHC 13.75 -1.22 -7.75
7/9/2021 628.95 640.9 628.9 638.5 2152 25260400 CADILAHC 12.00 1.36 8.55
7/12/2021 640.5 646 636.95 642.45 3958 25293400 CADILAHC 9.05 0.62 3.95
7/13/2021 647 649.3 639.15 644.05 3475 25555200 CADILAHC 10.15 0.25 1.60
7/14/2021 642.95 648.3 640.55 642.85 2396 25656400 CADILAHC 7.75 -0.19 -1.20
7/15/2021 640.2 644.5 635.1 638.4 1906 26008400 CADILAHC 9.40 -0.69 -4.45
7/16/2021 638.5 644.15 637.3 642.35 2780 26072200 CADILAHC 6.85 0.62 3.95
7/19/2021 641.75 648 634.5 637.4 3249 26785000 CADILAHC 13.50 -0.77 -4.95
7/20/2021 632.5 635 607.5 618.9 603 25438600 CADILAHC 29.90 -2.90 -18.50
7/22/2021 623 625 607.55 617.25 284 24785200 CADILAHC 17.45 -0.27 -1.65
7/23/2021 619 619 605 610.55 194 24371600 CADILAHC 14.00 -1.09 -6.70
7/26/2021 606.25 610 593 601.45 698 22833800 CADILAHC 17.55 -1.49 -9.10
7/27/2021 611.95 619.6 587 594.25 9264 23333200 CADILAHC 32.60 -1.20 -7.20
7/28/2021 594.65 598.1 574.05 578.35 4155 23573000 CADILAHC 24.05 -2.68 -15.90
7/29/2021 580.45 583.05 570.2 571.3 4560 24039400 CADILAHC 12.85 -1.22 -7.05
7/30/2021 574.45 596.95 574 588.65 4399 22363000 CADILAHC 25.65 3.04 17.35
8/2/2021 591.4 595.65 586.5 594.4 1674 22191400 CADILAHC 9.15 0.98 5.75
8/3/2021 590 597.95 589.95 594.65 1447 22415800 CADILAHC 8.00 0.04 0.25
8/4/2021 594 598.5 587.35 590.3 1416 22380600 CADILAHC 11.15 -0.73 -4.35
8/5/2021 590.1 591.95 584.4 587.1 1158 22671000 CADILAHC 7.55 -0.54 -3.20
8/6/2021 586.3 593.5 585.65 587.75 1185 22919600 CADILAHC 7.85 0.11 0.65
8/9/2021 589.15 591.8 581.9 586.45 1742 23014200 CADILAHC 9.90 -0.22 -1.30
8/10/2021 588.45 589.7 574.05 577.9 1680 23454200 CADILAHC 15.65 -1.46 -8.55
8/11/2021 577.55 578.55 559 565.85 6054 24417800 CADILAHC 19.55 -2.09 -12.05
8/12/2021 559.95 560.65 542.2 544.25 4579 25432000 CADILAHC 23.65 -3.82 -21.60
8/13/2021 545.05 567 538 558.9 6505 25885200 CADILAHC 29.00 2.69 14.65
8/16/2021 561.7 561.7 512 532.05 801 24013000 CADILAHC 49.70 -4.80 -26.85
8/17/2021 527.6 538 522 529.25 168 23641200 CADILAHC 16.00 -0.53 -2.80
8/18/2021 535 545 510.55 543.05 161 23289200 CADILAHC 34.45 2.61 13.80
8/20/2021 515.1 546.3 515.1 535.15 337 22536800 CADILAHC 31.20 -1.45 -7.90
8/23/2021 562 576 541.8 547.2 11754 23729200 CADILAHC 40.85 2.25 12.05
8/24/2021 550.45 553.35 533.95 548.3 4319 22404800 CADILAHC 19.40 0.20 1.10
8/25/2021 549.55 550.8 540.45 542.6 2428 22369600 CADILAHC 10.35 -1.04 -5.70
8/26/2021 543.45 546.7 536.2 539.7 3645 21496200 CADILAHC 10.50 -0.53 -2.90
8/27/2021 544.05 552.7 540.5 551.25 1913 19599800 CADILAHC 13.00 2.14 11.55
8/30/2021 553 558.4 550 555.7 1579 19465600 CADILAHC 8.40 0.81 4.45
8/31/2021 555.05 558.95 550.45 554.3 1806 19144400 CADILAHC 8.50 -0.25 -1.40
9/1/2021 556 557.95 550.55 554.7 1535 18909000 CADILAHC 7.40 0.07 0.40
9/2/2021 553.35 562.9 553.35 558.75 1837 18909000 CADILAHC 9.55 0.73 4.05
9/3/2021 558.55 562.15 554.1 556.15 1447 19111400 CADILAHC 8.05 -0.47 -2.60
9/6/2021 556.95 559.65 552.35 558.1 1212 19258800 CADILAHC 7.30 0.35 1.95
9/7/2021 560 560 550.45 554.05 1539 18840800 CADILAHC 9.55 -0.73 -4.05
9/8/2021 580.85 580.85 552.55 556.45 1059 18735200 CADILAHC 28.30 0.43 2.40
9/9/2021 554.5 562.8 552.1 560 1860 18821000 CADILAHC 10.70 0.64 3.55
9/13/2021 561 561.75 554.65 556.25 725 19038800 CADILAHC 7.10 -0.67 -3.75
9/14/2021 556.55 564.95 554.65 562.5 1646 18966200 CADILAHC 10.30 1.12 6.25
9/15/2021 561.5 570.6 559.5 566.2 2562 19199400 CADILAHC 11.10 0.66 3.70
9/16/2021 567.45 568.75 561.5 564.05 1433 19571200 CADILAHC 7.25 -0.38 -2.15
9/17/2021 561.3 565.2 551.35 556.9 1807 19507400 CADILAHC 13.85 -1.27 -7.15
9/20/2021 553.95 559.6 541.75 545.15 1683 19494200 CADILAHC 17.85 -2.11 -11.75
9/21/2021 545.45 553 533.8 551.55 2205 18807800 CADILAHC 19.20 1.17 6.40
9/22/2021 551.2 564.2 551.05 561.95 2134 18370000 CADILAHC 13.15 1.89 10.40
9/23/2021 565 571.8 563.45 567.65 2096 17833200 CADILAHC 9.85 1.01 5.70
9/24/2021 567.8 569.5 557.55 563.5 2274 18031200 CADILAHC 11.95 -0.73 -4.15
9/27/2021 564.5 565.2 553.1 557.25 2518 17591200 CADILAHC 12.10 -1.11 -6.25
 9/28/2021 554.05 554.5 538.8 544.5 2789 18425000 CADILAHC 18.45 -2.29 -12.75
9/29/2021 541 557.35 539.5 549.1 2848 18471200 CADILAHC 17.85 0.84 4.60
9/30/2021 549.8 556.45 545.95 551.65 2769 18680200 CADILAHC 10.50 0.46 2.55
10/1/2021 553.25 558.55 545.95 556.85 1652 18114800 CADILAHC 12.60 0.94 5.20
10/4/2021 558.9 575.2 558.9 563.3 3038 17749600 CADILAHC 18.35 1.16 6.45
10/5/2021 582 582 556.5 565.3 1415 17789200 CADILAHC 25.50 0.36 2.00
10/6/2021 565.3 567.05 548.15 550.6 1923 18152200 CADILAHC 18.90 -2.60 -14.70
10/7/2021 554.55 558.2 550 552.2 1151 18436000 CADILAHC 8.20 0.29 1.60
10/8/2021 552.5 555.7 549.55 550.65 1097 18858400 CADILAHC 6.15 -0.28 -1.55
10/11/2021 554 554 547.7 550.75 1001 18884800 CADILAHC 6.30 0.02 0.10
10/12/2021 549.05 558.6 535.55 542.75 3199 20277400 CADILAHC 23.05 -1.45 -8.00
10/13/2021 549.75 549.75 540.6 548.1 1455 20020000 CADILAHC 9.15 0.99 5.35
10/14/2021 549.4 554.4 544.6 546.2 1531 19681200 CADILAHC 9.80 -0.35 -1.90
10/18/2021 545.85 545.85 531.45 534.1 1931 20510600 CADILAHC 14.75 -2.22 -12.10
10/19/2021 533.45 537.45 524.3 527.95 1876 20292800 CADILAHC 13.15 -1.15 -6.15
10/20/2021 528.35 528.65 515.15 518.1 1478 20200400 CADILAHC 13.50 -1.87 -9.85
10/21/2021 517.5 522.9 504.95 511.8 1839 20449000 CADILAHC 17.95 -1.22 -6.30
10/22/2021 510.95 519.25 500.85 503.75 2061 20660200 CADILAHC 18.40 -1.57 -8.05
10/25/2021 504 504.05 489.25 499 2761 20363200 CADILAHC 14.80 -0.94 -4.75
10/26/2021 499.95 510.5 498.35 509.25 4172 19428200 CADILAHC 12.15 2.05 10.25
10/27/2021 510.25 514.45 508.15 509.5 3709 19454600 CADILAHC 6.30 0.05 0.25
10/28/2021 510.55 510.75 489.4 491.45 3799 19705400 CADILAHC 21.35 -3.54 -18.05
10/29/2021 493 513.85 489.05 504.9 7942 18368900 CADILAHC 24.80 2.74 13.45
11/1/2021 507.1 510.9 502.15 504.3 2885 18915600 CADILAHC 8.75 -0.12 -0.60
11/2/2021 505.5 505.55 492.55 498.05 2425 19488700 CADILAHC 13.00 -1.24 -6.25
11/3/2021 498.55 499.35 487.5 492.1 2355 19923200 CADILAHC 11.85 -1.19 -5.95
11/4/2021 493 494 491.45 492.3 265 19977100 CADILAHC 2.55 0.04 0.20
11/8/2021 497.05 498.9 487.6 497.05 2558 19861600 CADILAHC 11.30 0.96 4.75
11/9/2021 505 509 494.65 500.1 4895 19812100 CADILAHC 14.35 0.61 3.05
11/10/2021 497.45 506.8 496.55 503.95 2587 19193900 CADILAHC 10.25 0.77 3.85
11/11/2021 501.2 502.7 491.4 493.15 1977 19189500 CADILAHC 12.55 -2.14 -10.80
11/12/2021 494.5 496.7 487.5 494.5 2090 19201600 CADILAHC 9.20 0.27 1.35
11/15/2021 494.6 499.65 488.7 495.05 3019 19856100 CADILAHC 10.95 0.11 0.55
11/16/2021 495.7 497.3 478.65 480.8 3437 20387400 CADILAHC 18.65 -2.88 -14.25
11/17/2021 478 483.15 471.85 473 3638 20560100 CADILAHC 11.30 -1.62 -7.80
11/18/2021 473.9 475.4 461.4 463.85 4423 20170700 CADILAHC 14.00 -1.93 -9.15
11/22/2021 464.45 466.95 452.25 455.85 5488 20342300 CADILAHC 14.70 -1.72 -8.00
11/23/2021 454.3 465.5 450.85 463.15 7944 19550300 CADILAHC 14.65 1.60 7.30
11/24/2021 463.95 466.7 458.5 459.85 6185 19808800 CADILAHC 8.20 -0.71 -3.30
11/25/2021 458.55 464.9 456.7 461.9 7383 19500800 CADILAHC 8.20 0.45 2.05
11/26/2021 464.2 481.55 460.6 473.85 9741 19665800 CADILAHC 20.95 2.59 11.95
11/29/2021 479.8 482.75 455.25 457 6371 19253300 CADILAHC 27.50 -3.56 -16.85
11/30/2021 453.45 474.2 450 467.15 5297 19024500 CADILAHC 24.20 2.22 10.15
12/1/2021 464.95 468.85 453.45 455.1 2980 19663600 CADILAHC 15.40 -2.58 -12.05
12/2/2021 456.75 465.1 456.4 462.1 4049 20048600 CADILAHC 10.00 1.54 7.00
 12/3/2021 463 466.1 457.65 460.95 2571 19938600 CADILAHC 8.45 -0.25 -1.15
12/6/2021 463.05 465.6 452.25 452.95 3642 20007900 CADILAHC 13.35 -1.74 -8.00
12/7/2021 454.6 456.05 448.5 451.3 2408 20004600 CADILAHC 7.55 -0.36 -1.65
12/8/2021 453.85 466.85 452 464.45 6220 19806600 CADILAHC 15.55 2.91 13.15
12/9/2021 465.75 468.85 461.35 464.9 2820 19661400 CADILAHC 7.50 0.10 0.45
12/10/2021 463.7 472.25 463.65 469.8 3312 19318200 CADILAHC 8.60 1.05 4.90
12/13/2021 471.9 472.25 464.85 467.05 1785 19101500 CADILAHC 7.40 -0.59 -2.75
12/14/2021 470.5 475.75 460.55 469.35 4920 19072900 CADILAHC 15.20 0.49 2.30
12/15/2021 469.35 471.35 466.5 467.5 1684 19000300 CADILAHC 4.85 -0.39 -1.85
12/16/2021 469.95 470.95 459.7 465.5 1667 19063000 CADILAHC 11.25 -0.43 -2.00
12/17/2021 466 466.75 453 459.95 2848 18554800 CADILAHC 13.75 -1.19 -5.55
12/20/2021 454.95 457.55 436.75 445.8 4081 18190700 CADILAHC 23.20 -3.08 -14.15
12/21/2021 447.8 459 447 456.8 2887 17686900 CADILAHC 13.20 2.47 11.00
12/22/2021 457.25 471.45 455.25 468.9 3801 18022400 CADILAHC 16.20 2.65 12.10
12/23/2021 469 472.7 464 466.7 3469 18249000 CADILAHC 8.70 -0.47 -2.20
12/24/2021 466.75 466.75 452.85 453.85 3475 18755000 CADILAHC 13.90 -2.75 -12.85
12/27/2021 457 460.6 453.95 459.5 3961 19009100 CADILAHC 6.75 1.24 5.65
12/28/2021 456.9 464.55 452.1 459.35 5190 18865000 CADILAHC 12.45 -0.03 -0.15
12/29/2021 459.05 470.8 458.55 469.5 6241 18429400 CADILAHC 12.25 2.21 10.15
12/30/2021 471.05 482 467.9 479.3 6538 18275400 CADILAHC 14.10 2.09 9.80
12/31/2021 483.55 487.65 476.75 484.75 4280 17600000 CADILAHC 10.90 1.14 5.45
1/3/2022 487.4 488 477.4 478.4 2221 17615400 CADILAHC 10.60 -1.31 -6.35
1/4/2022 479.8 480.2 466.35 466.9 2880 18032300 CADILAHC 13.85 -2.40 -11.50
1/5/2022 468 470.85 460.3 461.3 3875 18945300 CADILAHC 10.55 -1.20 -5.60
1/6/2022 460.8 463.5 457.7 459.3 2456 19354500 CADILAHC 5.80 -0.43 -2.00
1/7/2022 460.1 461 451.6 452.55 2722 19619600 CADILAHC 9.40 -1.47 -6.75
1/10/2022 453 460.65 451.3 456.2 5002 20271900 CADILAHC 9.35 0.81 3.65
1/11/2022 454.3 457.6 446.5 447.8 2792 20912100 CADILAHC 11.10 -1.84 -8.40
1/12/2022 448.5 449.95 443.15 445.45 2512 21189300 CADILAHC 6.80 -0.52 -2.35
1/13/2022 445.35 453.5 444.9 449.15 2889 21522600 CADILAHC 8.60 0.83 3.70
1/14/2022 443 450.3 442.55 443.6 1995 21879000 CADILAHC 7.75 -1.24 -5.55
1/17/2022 443.75 444.95 438 439.2 3687 21998900 CADILAHC 6.95 -0.99 -4.40
1/18/2022 440.2 440.5 421.55 422.5 6403 22820600 CADILAHC 18.95 -3.80 -16.70
1/19/2022 420.65 427.35 414.55 425.1 3269 22464200 CADILAHC 12.80 0.62 2.60
1/20/2022 427.2 427.7 417.2 418.9 2627 22796400 CADILAHC 10.50 -1.46 -6.20
1/21/2022 417 419 405.65 409.9 7726 23019700 CADILAHC 13.35 -2.15 -9.00
1/24/2022 407.55 409.8 390.2 397.2 6709 21916400 CADILAHC 19.70 -3.10 -12.70
1/25/2022 394.8 404.8 393.9 396.65 6713 21820700 CADILAHC 10.90 -0.14 -0.55
1/27/2022 394 394 379.4 383.25 8137 22068200 CADILAHC 17.25 -3.38 -13.40
1/28/2022 386.85 404.5 386.85 397.85 4786 20585400 CADILAHC 21.25 3.81 14.60
1/31/2022 402.95 411.5 399.45 407 4184 19386400 CADILAHC 13.65 2.30 9.15
2/1/2022 410.15 412.85 406.65 408.55 2567 19880300 CADILAHC 6.20 0.38 1.55
2/2/2022 412.3 418.9 411.9 416.3 4136 20307100 CADILAHC 10.35 1.90 7.75
2/3/2022 417.4 421.7 408.5 409.35 6511 20716300 CADILAHC 13.20 -1.67 -6.95
2/4/2022 410.95 419.35 409.4 410.3 3850 20950600 CADILAHC 10.00 0.23 0.95
 2/7/2022 410.6 410.6 396.9 398.35 2516 20922000 CADILAHC 13.70 -2.91 -11.95
2/8/2022 395.1 405.45 395.1 402.25 2037 20994600 CADILAHC 10.35 0.98 3.90
2/9/2022 404.65 408.45 402.6 406.95 1382 20995700 CADILAHC 6.20 1.17 4.70
2/10/2022 406.1 410 402.3 403.1 1665 21311400 CADILAHC 7.70 -0.95 -3.85
2/11/2022 401.3 401.3 391.1 393.3 2544 21719500 CADILAHC 12.00 -2.43 -9.80
2/14/2022 387.5 393.75 380.95 382.7 2452 21839400 CADILAHC 12.80 -2.70 -10.60
2/15/2022 385 389.45 379.5 388.55 2174 21861400 CADILAHC 9.95 1.53 5.85
2/16/2022 392.5 392.5 384.4 385.65 2891 22388300 CADILAHC 8.10 -0.75 -2.90
2/17/2022 387 387.25 381 382.6 1554 22366300 CADILAHC 6.25 -0.79 -3.05
2/18/2022 379.95 380.45 375 376.4 2916 22603900 CADILAHC 7.60 -1.62 -6.20
2/21/2022 373.15 377.8 369.3 370.7 7689 23526800 CADILAHC 8.50 -1.51 -5.70
2/22/2022 365.5 368 355.35 366.1 7616 22699600 CADILAHC 15.35 -1.24 -4.60
2/23/2022 368.35 377.2 365.85 372.25 5796 21754700 CADILAHC 11.35 1.68 6.15
2/24/2022 356.25 364.25 340.55 343.3 6855 21248700 CADILAHC 31.70 -7.78 -28.95
2/25/2022 351.05 359.9 350 357.4 2916 20205900 CADILAHC 16.60 4.11 14.10
2/28/2022 352.15 361.2 350.15 360.45 1296 20166300 CADILAHC 11.05 0.85 3.05
3/2/2022 356.75 363.55 352.6 355.3 1358 20177300 CADILAHC 10.95 -1.43 -5.15
3/3/2022 358.25 359.85 350.95 352.15 994 20169600 CADILAHC 8.90 -0.89 -3.15
3/4/2022 347.95 352 344.7 346.5 1433 20036500 CADILAHC 7.45 -1.60 -5.65
5/27/2021 150.5 155 147.95 153.45 2536 48740400 CANBK 7.05 2.57 3.85
5/28/2021 158 163.9 155.5 162.65 13603 54610200 CANBK 10.45 6.00 9.20
5/31/2021 163 164.45 158.75 161.6 5969 55971000 CANBK 5.70 -0.65 -1.05
6/1/2021 162.5 163.9 158.45 160 5076 55895400 CANBK 5.45 -0.99 -1.60
6/2/2021 159.25 165.45 159.25 164.6 6306 57099600 CANBK 6.20 2.88 4.60
6/3/2021 165.4 166.7 163.4 164 4077 57850200 CANBK 3.30 -0.36 -0.60
6/4/2021 164 164.75 160.6 161.95 3757 57974400 CANBK 4.15 -1.25 -2.05
6/7/2021 163.4 163.6 160.7 161.65 2807 58984200 CANBK 2.90 -0.19 -0.30
6/8/2021 161.85 162.2 156.25 158.55 3771 58860000 CANBK 5.95 -1.92 -3.10
6/9/2021 159.05 163 153.7 156.4 7617 61732800 CANBK 9.30 -1.36 -2.15
6/10/2021 156.15 159.5 155 157 589 58498200 CANBK 4.50 0.38 0.60
6/11/2021 158.5 158.55 151 155.4 373 56446200 CANBK 7.55 -1.02 -1.60
6/14/2021 155.4 156.15 148 155.35 275 54918000 CANBK 8.15 -0.03 -0.05
6/15/2021 155.35 157.3 154 154.75 71 54529200 CANBK 3.30 -0.39 -0.60
6/16/2021 153.35 155.45 150.1 152.1 115 53886600 CANBK 5.35 -1.71 -2.65
6/17/2021 149.85 154 149.45 151.65 279 52320600 CANBK 4.55 -0.30 -0.45
6/18/2021 150.95 151.2 141.5 148.3 407 51332400 CANBK 10.15 -2.21 -3.35
6/21/2021 147.4 153 144.55 152.25 8889 57499200 CANBK 8.45 2.66 3.95
6/22/2021 155 155.95 150.8 151.5 3811 55684800 CANBK 5.15 -0.49 -0.75
6/23/2021 152.35 154.4 150.8 152 2998 55517400 CANBK 3.60 0.33 0.50
6/24/2021 152.65 153.25 148.45 148.95 2932 56926800 CANBK 4.80 -2.01 -3.05
6/25/2021 150.7 156.2 149.9 154.3 5291 58708800 CANBK 7.25 3.59 5.35
6/28/2021 155.1 159.2 155 157.95 5524 60561000 CANBK 4.90 2.37 3.65
6/29/2021 157.4 158.65 153.8 154.3 3247 59362200 CANBK 4.85 -2.31 -3.65
6/30/2021 154.9 155.75 151.9 152.3 2134 60123600 CANBK 3.85 -1.30 -2.00
7/1/2021 152.65 155 151.6 153.85 2931 59286600 CANBK 3.40 1.02 1.55
 7/2/2021 154.75 156.45 153.45 154.4 2577 58525200 CANBK 3.00 0.36 0.55
7/5/2021 155 157.4 154.2 156.85 3101 58600800 CANBK 3.20 1.59 2.45
7/6/2021 156 157.9 153.5 154.1 3191 58390200 CANBK 4.40 -1.75 -2.75
7/7/2021 153.25 155.85 152.75 155.4 2181 58093200 CANBK 3.10 0.84 1.30
7/8/2021 155.35 157.05 151 152.3 2841 57672000 CANBK 6.05 -1.99 -3.10
7/9/2021 152 152.85 150.3 151.65 2089 58584600 CANBK 2.55 -0.43 -0.65
7/12/2021 152.9 154.6 151.25 152.05 2601 58093200 CANBK 3.35 0.26 0.40
7/13/2021 153 154.45 152.3 154.05 2030 57261600 CANBK 2.40 1.32 2.00
7/14/2021 153.7 154.45 151.9 152.3 2436 59810400 CANBK 2.55 -1.14 -1.75
7/15/2021 152.25 152.95 149.45 150.9 3079 62488800 CANBK 3.50 -0.92 -1.40
7/16/2021 151.85 152.7 150.3 151.8 2154 61549200 CANBK 2.40 0.60 0.90
7/19/2021 148.8 150.75 147.2 148.3 3095 64108800 CANBK 4.60 -2.31 -3.50
7/20/2021 147 148.5 143.75 144.55 3661 64616400 CANBK 4.75 -2.53 -3.75
7/22/2021 143.65 146.4 143.65 144.8 300 62883000 CANBK 2.75 0.17 0.25
7/23/2021 145 146 143.65 145.9 335 60971400 CANBK 2.35 0.76 1.10
7/26/2021 145.9 147.95 145 147.2 609 57547800 CANBK 2.95 0.89 1.30
7/27/2021 148.3 150.5 146.95 149.3 1190 53551800 CANBK 3.55 1.43 2.10
7/28/2021 150.65 150.65 141.9 143.35 8873 62542800 CANBK 8.75 -3.99 -5.95
7/29/2021 143.65 151.15 142.7 149.1 4084 66700800 CANBK 8.45 4.01 5.75
7/30/2021 150 154.6 148.95 152.2 5485 61214400 CANBK 5.65 2.08 3.10
8/2/2021 153.2 158.05 153.2 155 4832 62526600 CANBK 5.85 1.84 2.80
8/3/2021 155.6 157.85 154.5 157.2 3964 63784800 CANBK 3.35 1.42 2.20
8/4/2021 158.05 159.5 154.5 155.9 6845 65777400 CANBK 5.00 -0.83 -1.30
8/5/2021 155 156.3 150.55 155.4 747 61776000 CANBK 5.75 -0.32 -0.50
8/6/2021 155.95 157.7 155 156.25 315 60064200 CANBK 2.70 0.55 0.85
8/9/2021 155.65 156.7 151.85 153.8 204 58951800 CANBK 4.85 -1.57 -2.45
8/10/2021 153.05 155.1 149.75 151.95 301 57213000 CANBK 5.35 -1.20 -1.85
8/11/2021 153.3 153.75 150.5 153.15 167 56332800 CANBK 3.25 0.79 1.20
8/12/2021 154.5 156 150.35 155.65 172 55447200 CANBK 5.65 1.63 2.50
8/13/2021 156.15 156.45 152.2 154.9 272 53951400 CANBK 4.25 -0.48 -0.75
8/16/2021 154.9 158.7 154.9 157.9 487 52093800 CANBK 3.80 1.94 3.00
8/17/2021 154.8 156.5 151.1 151.8 15601 72986400 CANBK 6.80 -3.86 -6.10
8/18/2021 152.4 158 151 156.75 1233 65545200 CANBK 7.00 3.26 4.95
8/20/2021 154 154.95 152.05 152.95 364 62807400 CANBK 4.70 -2.42 -3.80
8/23/2021 153.1 154.85 148.6 153.3 553 60393600 CANBK 6.25 0.23 0.35
8/24/2021 152.05 155.85 152.05 155.6 330 58514400 CANBK 3.80 1.50 2.30
8/25/2021 154.15 154.25 151.1 151.65 858 56527200 CANBK 4.50 -2.54 -3.95
8/26/2021 152.1 155.1 151.5 152.7 8875 73882800 CANBK 3.60 0.69 1.05
8/27/2021 153.25 154.25 151.7 152.25 2563 63871200 CANBK 2.55 -0.29 -0.45
8/30/2021 152.4 156.5 152.4 155.95 3480 66636000 CANBK 4.25 2.43 3.70
8/31/2021 155.6 163.2 154.35 159.6 10916 77506200 CANBK 8.85 2.34 3.65
9/1/2021 159.6 162.6 157.8 161.9 1144 73024200 CANBK 4.80 1.44 2.30
9/2/2021 161.85 163.65 159 159.8 4877 71458200 CANBK 4.65 -1.30 -2.10
9/3/2021 160.2 164 159.65 161.4 5688 74304000 CANBK 4.35 1.00 1.60
9/6/2021 162.4 164.75 160.3 160.75 4684 77365800 CANBK 4.45 -0.40 -0.65
 9/7/2021 160.7 161 155.5 156.65 5448 78678000 CANBK 5.50 -2.55 -4.10
9/8/2021 156.55 161.9 156.05 158.45 6583 78721200 CANBK 5.85 1.15 1.80
9/9/2021 158.3 160.3 157.1 158.05 2244 79180200 CANBK 3.20 -0.25 -0.40
9/13/2021 157.55 158.5 155.75 157.25 2187 80794800 CANBK 2.75 -0.51 -0.80
9/14/2021 157.75 157.75 154.8 156.05 290 79142400 CANBK 2.95 -0.76 -1.20
9/15/2021 156 162 155.7 161.65 857 74260800 CANBK 6.30 3.59 5.60
9/16/2021 162 167.9 160.5 166.85 2485 65674800 CANBK 7.40 3.22 5.20
9/17/2021 169.35 171.8 159.75 163.05 11608 69660000 CANBK 12.05 -2.28 -3.80
9/20/2021 160.3 163.5 154.3 155.1 3951 71695800 CANBK 9.20 -4.88 -7.95
9/21/2021 156.45 157.25 151.85 155.3 5654 76156200 CANBK 5.40 0.13 0.20
9/22/2021 156.15 159.4 155 157.25 3927 77144400 CANBK 4.40 1.26 1.95
9/23/2021 158.5 163.5 158.4 161.15 5252 81675000 CANBK 6.25 2.48 3.90
9/24/2021 161.5 161.5 157.2 157.5 332 79666200 CANBK 4.30 -2.26 -3.65
9/27/2021 158 162 155.7 159.9 559 76339800 CANBK 6.30 1.52 2.40
9/28/2021 161 164.65 154.1 163.6 1064 71479800 CANBK 10.55 2.31 3.70
9/29/2021 162.5 172.35 161.35 168.55 10589 77733000 CANBK 11.00 3.03 4.95
9/30/2021 168.95 177.6 168.95 172.95 3926 82047600 CANBK 9.05 2.61 4.40
10/1/2021 172.4 179.95 171.05 177.35 8605 80811000 CANBK 8.90 2.54 4.40
10/4/2021 177.85 183.7 177.85 182.5 6534 80994600 CANBK 6.35 2.90 5.15
10/5/2021 182.5 183.8 178.4 180.5 5402 80352000 CANBK 5.40 -1.10 -2.00
10/6/2021 181.05 184.2 173.55 174.95 6898 83003400 CANBK 10.65 -3.07 -5.55
10/7/2021 176.65 178.05 173.75 175.1 499 80287200 CANBK 4.30 0.09 0.15
10/8/2021 177 179 172.1 177.6 946 75087000 CANBK 6.90 1.43 2.50
10/11/2021 179 181 175.85 177 493 72343800 CANBK 5.15 -0.34 -0.60
10/12/2021 176.65 187.95 176.55 187.2 1835 65248200 CANBK 11.40 5.76 10.20
10/13/2021 189 190.2 185.4 187.35 7083 69789600 CANBK 4.80 0.08 0.15
10/14/2021 188.25 196 187.2 194.25 6904 71355600 CANBK 8.80 3.68 6.90
10/18/2021 195.7 204.9 193.75 199.55 9046 68547600 CANBK 11.15 2.73 5.30
10/19/2021 200.4 201.75 189.55 191 5056 67456800 CANBK 12.20 -4.28 -8.55
10/20/2021 191.1 197.9 186.95 195.9 6391 67429800 CANBK 10.95 2.57 4.90
10/21/2021 197.8 201.8 192.3 200.25 7941 69665400 CANBK 9.50 2.22 4.35
10/22/2021 202.05 203.75 196 198.45 6314 69476400 CANBK 7.75 -0.90 -1.80
10/25/2021 200.25 207.1 199.3 201.65 9061 69951600 CANBK 8.65 1.61 3.20
10/26/2021 202.8 207.8 191 193.45 17465 75016800 CANBK 16.80 -4.07 -8.20
10/27/2021 197 202.45 194.35 200.6 1163 61344000 CANBK 9.00 3.70 7.15
10/28/2021 200.8 202.4 191.1 193.05 2577 51732000 CANBK 11.30 -3.76 -7.55
10/29/2021 194.35 219.7 191.8 215.35 15094 51451200 CANBK 27.90 11.55 22.30
11/1/2021 214.5 216.55 209.5 215.6 4445 51354000 CANBK 7.05 0.12 0.25
11/2/2021 216.7 227.05 214.85 224.3 8321 50554800 CANBK 12.20 4.04 8.70
11/3/2021 224.8 229.9 222.5 226.1 7127 47304000 CANBK 7.40 0.80 1.80
11/4/2021 227.05 230 227.05 228.35 912 48027600 CANBK 3.90 1.00 2.25
11/8/2021 230.15 246 228.75 244.55 10066 47412000 CANBK 17.65 7.09 16.20
11/9/2021 243.95 248.3 241.4 243.8 5329 47466000 CANBK 6.90 -0.31 -0.75
11/10/2021 241.95 244.9 234.85 237 5235 45041400 CANBK 10.05 -2.79 -6.80
11/11/2021 236.35 239 230.15 232.5 3653 44733600 CANBK 8.85 -1.90 -4.50
11/12/2021 233.75 234.6 227.35 231.65 3704 45646200 CANBK 7.25 -0.37 -0.85
11/15/2021 232.3 233.25 227.05 228.3 2256 45549000 CANBK 6.20 -1.45 -3.35
11/16/2021 228.95 230.1 221.8 222.6 2699 46807200 CANBK 8.30 -2.50 -5.70
11/17/2021 221.05 226.85 220.15 220.6 3784 47730600 CANBK 6.70 -0.90 -2.00
11/18/2021 221.4 223.2 216.2 220 3790 48292200 CANBK 7.00 -0.27 -0.60
11/22/2021 219.95 221.25 206.7 212.15 5635 51084000 CANBK 14.55 -3.57 -7.85
11/23/2021 209.45 217.95 209.05 216.1 4707 51159600 CANBK 8.90 1.86 3.95
11/24/2021 217.2 219 213 213.7 3577 50284800 CANBK 6.00 -1.11 -2.40
11/25/2021 213.35 216.85 211.85 215.05 3317 51040800 CANBK 5.00 0.63 1.35
11/26/2021 212.85 214.35 202.55 203.35 4731 49350600 CANBK 12.50 -5.44 -11.70
11/29/2021 202.45 205.85 196.3 200 5101 49744800 CANBK 9.55 -1.65 -3.35
11/30/2021 199.95 207.15 198.1 199.35 5003 49674600 CANBK 9.05 -0.32 -0.65
12/1/2021 200.3 207.65 198.95 207 4483 49161600 CANBK 8.70 3.84 7.65
12/2/2021 207.05 208.65 204 208 2412 48961800 CANBK 4.65 0.48 1.00
12/3/2021 207.35 211 205.7 206.9 3016 49053600 CANBK 5.30 -0.53 -1.10
12/6/2021 207.35 210.4 202.9 203.45 3280 49626000 CANBK 7.50 -1.67 -3.45
12/7/2021 205.4 211.75 204.75 210.15 3402 49647600 CANBK 8.30 3.29 6.70
12/8/2021 210.25 215.6 208.85 215.05 3977 49923000 CANBK 6.75 2.33 4.90
12/9/2021 215.35 217.5 212.3 215.5 2777 50554800 CANBK 5.20 0.21 0.45
12/10/2021 213.8 224.2 213.4 223.3 5184 53665200 CANBK 10.80 3.62 7.80
12/13/2021 223.8 224.5 217.55 218.1 3555 53530200 CANBK 6.95 -2.33 -5.20
12/14/2021 216.95 218.15 212.55 216.75 2773 53865000 CANBK 5.60 -0.62 -1.35
12/15/2021 218 218.15 211.75 212.3 2228 53616600 CANBK 6.40 -2.05 -4.45
12/16/2021 213.9 215.6 210.5 213.2 2242 54523800 CANBK 5.10 0.42 0.90
12/17/2021 211.1 212.1 202.2 202.75 3307 55020600 CANBK 11.00 -4.90 -10.45
12/20/2021 201.1 201.1 188.35 191.4 4206 57288600 CANBK 14.40 -5.60 -11.35
12/21/2021 193.5 196.2 190.75 192.55 2542 56133000 CANBK 5.45 0.60 1.15
12/22/2021 194.65 202.75 194.25 197.95 4833 57002400 CANBK 10.20 2.80 5.40
12/23/2021 199.6 204.2 198.1 200.5 4086 55058400 CANBK 6.25 1.29 2.55
12/24/2021 201.35 201.55 192.85 194.05 4498 55938600 CANBK 8.70 -3.22 -6.45
12/27/2021 190 197 186.45 195.8 4797 57121200 CANBK 10.55 0.90 1.75
12/28/2021 197.15 198.9 195.6 198.1 3843 54993600 CANBK 3.30 1.17 2.30
12/29/2021 197.05 199.8 195.9 196.65 2868 55193400 CANBK 3.90 -0.73 -1.45
12/30/2021 195.3 196.45 193.3 194.95 3355 55236600 CANBK 3.35 -0.86 -1.70
12/31/2021 196.9 202.2 196.65 200.65 3331 54000000 CANBK 7.25 2.92 5.70
1/3/2022 200.1 207.35 199.15 206.45 3221 54016200 CANBK 8.20 2.89 5.80
1/4/2022 207.25 209.6 204.8 207.4 3663 53740800 CANBK 4.80 0.46 0.95
1/5/2022 207 212.6 205.95 211.35 3965 51694200 CANBK 6.65 1.90 3.95
1/6/2022 209.1 214.6 208.05 212.85 4106 51840000 CANBK 6.55 0.71 1.50
1/7/2022 213.25 216.4 210 212.75 4118 50058000 CANBK 6.40 -0.05 -0.10
1/10/2022 214 221.65 213.85 220.55 4742 50398200 CANBK 8.90 3.67 7.80
1/11/2022 218.05 223.5 218.05 221.6 4116 49167000 CANBK 5.45 0.48 1.05
1/12/2022 223.6 226.6 222.55 223.15 3180 48497400 CANBK 5.00 0.70 1.55
1/13/2022 221 228.1 220.95 226.15 3333 49237200 CANBK 7.15 1.34 3.00
1/14/2022 224.9 228.8 224.35 227.95 2815 49042800 CANBK 4.45 0.80 1.80
1/17/2022 227.9 231.05 227.35 228.05 2633 49404600 CANBK 3.70 0.04 0.10
1/18/2022 227.95 230.7 222.25 223.75 4453 48573000 CANBK 8.45 -1.89 -4.30
1/19/2022 222.75 230.65 221.4 229.25 3898 50533200 CANBK 9.25 2.46 5.50
1/20/2022 229.05 232.8 227.2 229.3 4567 50133600 CANBK 5.60 0.02 0.05
1/21/2022 225.9 226.9 213.3 216 5226 51796800 CANBK 16.00 -5.80 -13.30
1/24/2022 218 218.05 204.8 208.8 5364 51618600 CANBK 13.25 -3.33 -7.20
1/25/2022 204.35 223.75 204.35 221.65 6118 48870000 CANBK 19.40 6.15 12.85
1/27/2022 217.25 241.75 214.4 240.45 7931 50571000 CANBK 27.35 8.48 18.80
1/28/2022 242.9 244.55 237.2 239.05 7149 46078200 CANBK 7.35 -0.58 -1.40
1/31/2022 241.45 254.65 241.3 253.05 9018 46175400 CANBK 15.60 5.86 14.00
2/1/2022 253.35 262.25 245.3 259 11844 45279000 CANBK 16.95 2.35 5.95
2/2/2022 259.9 272.75 258.2 269.85 8607 47395800 CANBK 14.55 4.19 10.85
2/3/2022 268.45 273.7 265.25 266 5420 47692800 CANBK 8.45 -1.43 -3.85
2/4/2022 265.75 269.7 260.05 262 4674 47298600 CANBK 9.65 -1.50 -4.00
2/7/2022 263 267.65 257.3 258.75 6082 46391400 CANBK 10.35 -1.24 -3.25
2/8/2022 260 264.35 252.75 261.45 6248 47044800 CANBK 11.60 1.04 2.70
2/9/2022 262.6 263.4 255.55 260.75 3344 47217600 CANBK 7.85 -0.27 -0.70
2/10/2022 261.5 263.75 257.35 259.3 3762 46515600 CANBK 6.40 -0.56 -1.45
2/11/2022 257.15 260.95 250.45 251.4 3744 44652600 CANBK 10.50 -3.05 -7.90
2/14/2022 246 246.6 233.6 235.2 5726 44825400 CANBK 17.80 -6.44 -16.20
2/15/2022 237.8 248.5 232.55 247.75 7624 44582400 CANBK 15.95 5.34 12.55
2/16/2022 248.65 250.65 242.7 244.1 5761 44177400 CANBK 7.95 -1.47 -3.65
2/17/2022 246.55 246.55 238.8 239.25 3077 45230400 CANBK 7.75 -1.99 -4.85
2/18/2022 239.05 244.2 237.5 238.25 4273 45370800 CANBK 6.70 -0.42 -1.00
2/21/2022 237.6 240.65 232.55 233.25 4753 45165600 CANBK 8.10 -2.10 -5.00
2/22/2022 227.8 231.5 221.55 230.05 5645 44047800 CANBK 11.70 -1.37 -3.20
2/23/2022 231.35 235.35 228.65 229.35 3811 42832800 CANBK 6.70 -0.30 -0.70
2/24/2022 219.7 224.05 206.55 207.8 4806 44512200 CANBK 22.80 -9.40 -21.55
2/25/2022 214.75 222.55 214.15 218.9 5432 40759200 CANBK 14.75 5.34 11.10
2/28/2022 217.25 220.6 214.85 219.75 3930 41623200 CANBK 5.75 0.39 0.85
3/2/2022 217 219.25 212 216.45 4006 41493600 CANBK 7.75 -1.50 -3.30
3/3/2022 219 220.7 213.65 215.2 2991 41018400 CANBK 7.05 -0.58 -1.25
3/4/2022 213.85 217.9 209.5 210.6 5434 42427800 CANBK 8.40 -2.14 -4.60
3/7/2022 209 209 196.4 201.2 4897 42584400 CANBK 14.20 -4.46 -9.40
3/8/2022 200.85 211.65 199.7 210 6799 43788600 CANBK 11.95 4.37 8.80
3/9/2022 211.2 214.15 208.45 212.9 4008 44377200 CANBK 5.70 1.38 2.90
3/10/2022 220 222.7 213.2 214.95 5782 43918200 CANBK 9.80 0.96 2.05
3/11/2022 213.45 220.5 212.9 218.85 3420 43966800 CANBK 7.60 1.81 3.90
3/14/2022 217.9 223.55 215.5 221.65 4522 44814600 CANBK 8.05 1.28 2.80
3/15/2022 223.75 227.25 218.15 219.35 5178 43740000 CANBK 9.10 -1.04 -2.30
3/16/2022 221.7 226.7 221.7 225.2 3095 42352200 CANBK 7.35 2.67 5.85
3/17/2022 230 231.3 225.8 226.35 3073 41774400 CANBK 6.10 0.51 1.15
3/21/2022 227.05 228.45 224.1 225.25 2593 41698800 CANBK 4.35 -0.49 -1.10
3/22/2022 225.05 228 220.3 227.1 2959 42357600 CANBK 7.70 0.82 1.85
3/23/2022 228 231.05 224.95 225.95 2808 42973200 CANBK 6.10 -0.51 -1.15
3/24/2022 224 228.35 223.6 225.95 1476 43615800 CANBK 4.75 0.00 0.00
3/25/2022 227 228.6 224.15 226.1 2177 44134200 CANBK 4.45 0.07 0.15
3/28/2022 226.25 230.85 222.5 229.3 4488 44145000 CANBK 8.35 1.42 3.20
3/29/2022 229.4 232.3 226.4 228.75 4128 45430200 CANBK 5.90 -0.24 -0.55
3/30/2022 230.9 232 227.75 228.85 3229 44317800 CANBK 4.25 0.04 0.10
3/31/2022 227.9 229.8 226.6 227.5 2949 45630000 CANBK 3.20 -0.59 -1.35
4/1/2022 228.25 241.4 228.25 240.75 5635 42433200 CANBK 13.90 5.82 13.25
4/4/2022 241.85 244.15 239.15 242.5 3628 42427800 CANBK 5.00 0.73 1.75
4/5/2022 243.1 247.3 240.4 243.7 3749 42589800 CANBK 6.90 0.49 1.20
4/6/2022 242.1 251.4 241.95 249.2 4742 43545600 CANBK 9.45 2.26 5.50
4/7/2022 248.15 253.65 244.6 247.75 4588 43038000 CANBK 9.05 -0.58 -1.45
4/8/2022 249.9 250.85 246.7 249.5 2598 42773400 CANBK 4.15 0.71 1.75
4/11/2022 248.75 252.9 246.75 247.3 2278 42984000 CANBK 6.15 -0.88 -2.20
4/12/2022 246.05 246.85 238 242.25 3702 43972200 CANBK 9.30 -2.04 -5.05
4/13/2022 244.1 247.15 241.45 242.85 3121 43135200 CANBK 5.70 0.25 0.60
4/18/2022 238.95 240.1 232 235.3 2969 44247600 CANBK 10.85 -3.11 -7.55
4/19/2022 236.55 243.95 231.55 235.55 3501 43659000 CANBK 12.40 0.11 0.25
4/20/2022 235.35 238.4 232.05 233.9 3231 45252000 CANBK 6.35 -0.70 -1.65
4/21/2022 235 239.35 235 238.75 1861 45133200 CANBK 5.45 2.07 4.85
4/22/2022 234.45 238.25 232.85 233.4 2242 45819000 CANBK 5.90 -2.24 -5.35
4/25/2022 222.7 231.5 222.7 227.85 3901 47331000 CANBK 10.70 -2.38 -5.55
4/26/2022 232.6 236.8 231.2 235.35 5648 46170000 CANBK 8.95 3.29 7.50
4/27/2022 232.55 235.6 228.2 232.2 2927 45689400 CANBK 7.40 -1.34 -3.15
4/28/2022 233.3 234.8 229.1 233.4 3223 44712000 CANBK 5.70 0.52 1.20
4/29/2022 235.6 238.1 229.3 230 4794 41993100 CANBK 8.80 -1.46 -3.40
5/2/2022 227.25 231.35 226.3 230.85 3121 41669100 CANBK 5.05 0.37 0.85
5/4/2022 230 236.7 221.25 223.1 7240 41347800 CANBK 15.45 -3.36 -7.75
5/5/2022 226.65 231.85 223.8 224.9 6346 41666400 CANBK 8.75 0.81 1.80
5/6/2022 220.2 225.4 212.6 219.45 16456 46731600 CANBK 12.80 -2.42 -5.45
5/9/2022 216.55 218.85 199.6 201.75 15810 48222000 CANBK 19.85 -8.07 -17.70
5/10/2022 202.05 206 198.75 199.55 5959 47900700 CANBK 7.25 -1.09 -2.20
5/11/2022 199.95 203.7 193.3 201.85 7618 47417400 CANBK 10.40 1.15 2.30
5/12/2022 200.2 200.2 190.8 193.15 6757 47244600 CANBK 11.05 -4.31 -8.70
5/13/2022 196.75 202.2 191.3 192.55 9575 46653300 CANBK 10.90 -0.31 -0.60
5/16/2022 195.25 199.7 191.75 197.3 6083 45908100 CANBK 7.95 2.47 4.75
5/17/2022 198.45 203.6 195.35 202.9 5820 45743400 CANBK 8.25 2.84 5.60
5/18/2022 203.8 205.35 196.7 197.25 6383 48408300 CANBK 8.65 -2.78 -5.65
5/19/2022 197.25 197.25 184.8 186.75 6899 48888900 CANBK 12.45 -5.32 -10.50
5/20/2022 190.95 195.05 190.2 194.6 5449 48575700 CANBK 8.30 4.20 7.85
5/23/2022 194.6 197.85 190.25 190.95 7002 49979700 CANBK 7.60 -1.88 -3.65
5/24/2022 190.8 194.45 189.1 189.75 7243 49636800 CANBK 5.35 -0.63 -1.20
5/25/2022 191.15 195.7 186.1 186.7 6139 49148100 CANBK 9.60 -1.61 -3.05
5/26/2022 187.9 197.85 183.7 195.7 9360 53667900 CANBK 14.15 4.82 9.00
5/27/2021 543.6 548 524.35 537.35 3283 11673750 CHOLAFIN 23.65 -1.43 -7.80
5/28/2021 537.6 550.75 534.2 546.35 4215 10370000 CHOLAFIN 16.55 1.67 9.00
5/31/2021 545 552.85 541.5 551 2880 9981250 CHOLAFIN 11.35 0.85 4.65
6/1/2021 553.35 558.5 544.1 548.05 3745 10068750 CHOLAFIN 14.40 -0.54 -2.95
6/2/2021 546 562.4 545.25 560.35 4213 9327500 CHOLAFIN 17.15 2.24 12.30
6/3/2021 560.05 577.4 560 572.05 5008 8982500 CHOLAFIN 17.40 2.09 11.70
6/4/2021 572.95 575.5 563.95 573.6 3209 8737500 CHOLAFIN 11.55 0.27 1.55
6/7/2021 575 587.8 565.5 583.5 6827 8025000 CHOLAFIN 22.30 1.73 9.90
6/8/2021 581.95 582.75 567.95 573.75 3415 7805000 CHOLAFIN 15.55 -1.67 -9.75
6/9/2021 573 573.85 552.5 558.05 4843 8071250 CHOLAFIN 21.35 -2.74 -15.70
6/10/2021 557 573.4 551.2 568.1 3927 8316250 CHOLAFIN 22.20 1.80 10.05
6/11/2021 569 577.2 560.9 564.95 2747 7988750 CHOLAFIN 16.30 -0.55 -3.15
6/14/2021 561.55 573.5 553.3 572.15 3567 7967500 CHOLAFIN 20.20 1.27 7.20
6/15/2021 573.45 582.25 567 569.9 3508 8216250 CHOLAFIN 15.25 -0.39 -2.25
6/16/2021 569.45 573 562 566.05 2055 8211250 CHOLAFIN 11.00 -0.68 -3.85
6/17/2021 560.6 567 546.65 550.85 2365 8348750 CHOLAFIN 20.35 -2.69 -15.20
6/18/2021 552.05 553 518.6 539.35 4236 8450000 CHOLAFIN 34.40 -2.09 -11.50
6/21/2021 530.9 546.6 528.8 543.7 3555 8425000 CHOLAFIN 17.80 0.81 4.35
6/22/2021 545.35 553.45 538.3 542.7 4090 8240000 CHOLAFIN 15.15 -0.18 -1.00
6/23/2021 543.95 545.4 535.45 536.65 2148 8020000 CHOLAFIN 9.95 -1.11 -6.05
6/24/2021 534.1 537 528.95 530.6 2589 6948750 CHOLAFIN 8.05 -1.13 -6.05
6/25/2021 534.95 538.65 531.65 534.5 2071 6812500 CHOLAFIN 8.05 0.74 3.90
6/28/2021 536.95 537 524.6 527.05 1996 7342500 CHOLAFIN 12.40 -1.39 -7.45
6/29/2021 525.45 529.5 518.2 522.05 2551 7955000 CHOLAFIN 11.30 -0.95 -5.00
6/30/2021 524.3 526.6 514.35 515.5 2093 8552500 CHOLAFIN 12.25 -1.25 -6.55
7/1/2021 516.15 516.15 504.5 508.2 5042 10133750 CHOLAFIN 11.65 -1.42 -7.30
7/2/2021 510.9 516.5 506.1 512.15 2775 10503750 CHOLAFIN 10.40 0.78 3.95
7/5/2021 514.6 522.15 509.5 521.25 2964 10362500 CHOLAFIN 12.65 1.78 9.10
7/6/2021 523.7 533.5 520.5 521.85 5742 9545000 CHOLAFIN 13.00 0.12 0.60
7/7/2021 523.15 531.2 515.75 519.9 4104 9241250 CHOLAFIN 15.45 -0.37 -1.95
7/8/2021 521.05 525.7 511.1 515.2 2670 9245000 CHOLAFIN 14.60 -0.90 -4.70
7/9/2021 515.7 522 508.5 520.55 2998 9703750 CHOLAFIN 13.50 1.04 5.35
7/12/2021 522.3 526.5 516.35 518.3 1697 9710000 CHOLAFIN 10.15 -0.43 -2.25
7/13/2021 520 522.9 511.65 519.55 2710 9980000 CHOLAFIN 11.25 0.24 1.25
7/14/2021 518.2 520.4 514.35 515.1 1085 10041250 CHOLAFIN 6.05 -0.86 -4.45
7/15/2021 514.55 520.55 512.6 515.15 1625 10146250 CHOLAFIN 7.95 0.01 0.05
7/16/2021 515.35 517.45 510 513.85 1932 10717500 CHOLAFIN 7.45 -0.25 -1.30
7/19/2021 508.5 516.3 503.15 505.95 2712 10787500 CHOLAFIN 13.15 -1.54 -7.90
7/20/2021 510 510 478.85 490.95 5523 11881250 CHOLAFIN 31.15 -2.96 -15.00
7/22/2021 498.25 499.85 488.7 494.65 2706 12553750 CHOLAFIN 11.15 0.75 3.70
7/23/2021 501.55 505.2 491.65 500.05 3062 12517500 CHOLAFIN 13.55 1.09 5.40
7/26/2021 498.35 504.95 487.35 491.65 2731 12646250 CHOLAFIN 17.60 -1.68 -8.40
7/27/2021 492.2 496 482.1 483.75 4277 12863750 CHOLAFIN 13.90 -1.61 -7.90
7/28/2021 483.75 483.8 470.4 481.35 4399 13225000 CHOLAFIN 13.40 -0.50 -2.40
7/29/2021 484 493.95 481.05 488.05 3501 12895000 CHOLAFIN 12.90 1.39 6.70
7/30/2021 489.55 489.55 470.35 477.55 6117 12742500 CHOLAFIN 19.20 -2.15 -10.50
8/2/2021 475.85 530.8 470.8 528.45 16338 13308750 CHOLAFIN 60.00 10.66 50.90
 8/3/2021 522.9 529.15 513.35 518.8 4051 12531250 CHOLAFIN 15.80 -1.83 -9.65
8/4/2021 521.95 525 514.65 517 3355 12143750 CHOLAFIN 10.35 -0.35 -1.80
8/5/2021 518.7 542.2 512 540.05 6858 10970000 CHOLAFIN 30.20 4.46 23.05
8/6/2021 538 541.4 523.95 529.95 2982 11062500 CHOLAFIN 17.45 -1.87 -10.10
8/9/2021 528.1 533.15 514.9 521.9 1788 10977500 CHOLAFIN 18.25 -1.52 -8.05
8/10/2021 522.3 525.45 507.4 510.7 1612 11000000 CHOLAFIN 18.05 -2.15 -11.20
8/11/2021 510 511.25 494.8 502.9 2393 11068750 CHOLAFIN 16.45 -1.53 -7.80
8/12/2021 505.2 516.5 498.65 512.05 2115 11062500 CHOLAFIN 17.85 1.82 9.15
8/13/2021 514.8 516.6 500.55 503.55 1572 10998750 CHOLAFIN 16.05 -1.66 -8.50
8/16/2021 502.1 509.5 498.85 500.75 1628 10971250 CHOLAFIN 10.65 -0.56 -2.80
8/17/2021 503 515 499.95 509.8 3101 10873750 CHOLAFIN 15.05 1.81 9.05
8/18/2021 509.5 513.55 503.3 507.7 1382 11123750 CHOLAFIN 10.25 -0.41 -2.10
8/20/2021 502 505.4 484 485.7 2609 11595000 CHOLAFIN 23.70 -4.33 -22.00
8/23/2021 485.65 493.95 472.05 483.75 3378 11812500 CHOLAFIN 21.90 -0.40 -1.95
8/24/2021 481.65 514.3 478.2 509.55 5955 11138750 CHOLAFIN 36.10 5.33 25.80
8/25/2021 508 513.2 503.25 510.7 3384 10651250 CHOLAFIN 9.95 0.23 1.15
8/26/2021 512.35 533.2 509.4 530.4 2898 10395000 CHOLAFIN 23.80 3.86 19.70
8/27/2021 532.95 536.25 520.8 525.45 2780 9873750 CHOLAFIN 15.45 -0.93 -4.95
8/30/2021 527 551.45 525.35 549.9 3884 10065000 CHOLAFIN 26.10 4.65 24.45
8/31/2021 546.3 558 544.15 554.4 5153 10158750 CHOLAFIN 13.85 0.82 4.50
9/1/2021 556.5 578.85 552.45 571.5 3929 10382500 CHOLAFIN 26.40 3.08 17.10
9/2/2021 569.35 591.05 569.35 584.4 2792 10653750 CHOLAFIN 21.70 2.26 12.90
9/3/2021 585.35 600.6 570.2 572.95 2871 11013750 CHOLAFIN 30.40 -1.96 -11.45
9/6/2021 572.2 581.6 570.95 573.25 1635 11008750 CHOLAFIN 10.65 0.05 0.30
9/7/2021 571.65 582.8 563.1 576.6 2113 10938750 CHOLAFIN 19.70 0.58 3.35
9/8/2021 577 585.9 569.1 579.3 1700 11152500 CHOLAFIN 16.80 0.47 2.70
9/9/2021 576.95 577.65 561.55 569.7 1589 11128750 CHOLAFIN 17.75 -1.66 -9.60
9/13/2021 566.35 589 561.05 585.1 2435 11145000 CHOLAFIN 27.95 2.70 15.40
9/14/2021 590.85 593.45 581.55 582.65 2301 11082500 CHOLAFIN 11.90 -0.42 -2.45
9/15/2021 583.9 583.9 578.8 580.65 776 11067500 CHOLAFIN 5.10 -0.34 -2.00
9/16/2021 582.65 620 579 611.4 6473 11773750 CHOLAFIN 41.00 5.30 30.75
9/17/2021 613.95 622.1 593.05 608.35 4361 11575000 CHOLAFIN 29.05 -0.50 -3.05
9/20/2021 599 607.95 584.15 587.65 1760 11395000 CHOLAFIN 24.20 -3.40 -20.70
9/21/2021 584.2 591.95 565.6 580.25 3219 11635000 CHOLAFIN 26.35 -1.26 -7.40
9/22/2021 580.05 587.9 571.05 573.1 2708 11980000 CHOLAFIN 16.85 -1.23 -7.15
9/23/2021 577 603.05 575.1 587.85 3426 12020000 CHOLAFIN 29.95 2.57 14.75
9/24/2021 591.4 597.65 573.5 575.85 1526 11710000 CHOLAFIN 24.15 -2.04 -12.00
9/27/2021 577.2 582 570.7 573.4 2650 11881250 CHOLAFIN 11.30 -0.43 -2.45
9/28/2021 576.05 577.7 552.65 556.25 3541 11970000 CHOLAFIN 25.05 -2.99 -17.15
9/29/2021 552.95 576.5 544.55 572.7 5700 11470000 CHOLAFIN 31.95 2.96 16.45
9/30/2021 574.1 579.8 562.85 565.05 2050 11458750 CHOLAFIN 16.95 -1.34 -7.65
10/1/2021 562.85 569 558.3 561.5 1190 11167500 CHOLAFIN 10.70 -0.63 -3.55
10/4/2021 563.7 576.25 563.65 567.35 1612 11508750 CHOLAFIN 14.75 1.04 5.85
10/5/2021 568.5 569.85 556.95 562.45 1952 11680000 CHOLAFIN 12.90 -0.86 -4.90
10/6/2021 563.05 584.7 559.35 561.5 3698 11621250 CHOLAFIN 25.35 -0.17 -0.95
 10/7/2021 565.7 588.2 564.35 585.1 3097 11548750 CHOLAFIN 26.70 4.20 23.60
10/8/2021 585.75 585.75 568.4 569.8 2072 11358750 CHOLAFIN 17.35 -2.61 -15.30
10/11/2021 570.7 581 569.75 572.8 1183 11243750 CHOLAFIN 11.25 0.53 3.00
10/12/2021 573.8 579 568.25 575.2 1538 11193750 CHOLAFIN 10.75 0.42 2.40
10/13/2021 575.4 602.4 575.4 595.85 2914 11106250 CHOLAFIN 27.20 3.59 20.65
10/14/2021 600 610.45 587.1 594.6 3358 10978750 CHOLAFIN 23.35 -0.21 -1.25
10/18/2021 594.5 612.5 588.95 601.15 1993 10901250 CHOLAFIN 23.55 1.10 6.55
10/19/2021 602.5 636.6 589.95 610.65 5108 11051250 CHOLAFIN 46.65 1.58 9.50
10/20/2021 613.1 616 591 595.45 2702 10728750 CHOLAFIN 25.00 -2.49 -15.20
10/21/2021 600.75 624.95 594.55 616.5 3332 11008750 CHOLAFIN 30.40 3.54 21.05
10/22/2021 622.65 622.65 595.6 598.35 2839 10731250 CHOLAFIN 27.05 -2.94 -18.15
10/25/2021 597.6 602.75 560.75 577.3 3228 10486250 CHOLAFIN 42.00 -3.52 -21.05
10/26/2021 580.45 611.65 578 606.75 5238 10398750 CHOLAFIN 34.35 5.10 29.45
10/27/2021 607.85 632.15 603.8 622.85 4368 10337500 CHOLAFIN 28.35 2.65 16.10
10/28/2021 622.95 630.45 604 608.4 2129 10216250 CHOLAFIN 26.45 -2.32 -14.45
10/29/2021 606.85 637.35 588.65 620.05 5173 10535000 CHOLAFIN 48.70 1.91 11.65
11/1/2021 632 633 553.55 590.45 11444 10290000 CHOLAFIN 79.45 -4.77 -29.60
11/2/2021 593.4 616.1 588.25 612.8 3613 9458750 CHOLAFIN 27.85 3.79 22.35
11/3/2021 611.4 620 606 613.15 3375 9103750 CHOLAFIN 14.00 0.06 0.35
11/4/2021 616.85 621.3 611.4 616.55 280 9098750 CHOLAFIN 9.90 0.55 3.40
11/8/2021 619.25 644.5 616.55 640.9 3384 9193750 CHOLAFIN 27.95 3.95 24.35
11/9/2021 643.25 652.9 637 643.2 2864 9280000 CHOLAFIN 15.90 0.36 2.30
11/10/2021 637.6 653.6 634.4 648.25 2919 9122500 CHOLAFIN 19.20 0.79 5.05
11/11/2021 649.45 660 633.55 640.6 3530 8867500 CHOLAFIN 26.45 -1.18 -7.65
11/12/2021 645.3 669 639.6 664.2 3909 9052500 CHOLAFIN 29.40 3.68 23.60
11/15/2021 664.5 665 632.7 648.65 3331 8640000 CHOLAFIN 32.30 -2.34 -15.55
11/16/2021 647.5 654.5 642 645.75 2350 8722500 CHOLAFIN 12.50 -0.45 -2.90
11/17/2021 641.35 646.6 625.15 628.1 2363 8940000 CHOLAFIN 21.45 -2.73 -17.65
11/18/2021 632.7 635.1 613.5 619.45 2166 8790000 CHOLAFIN 21.60 -1.38 -8.65
11/22/2021 620.2 620.75 589.15 596.9 2866 8903750 CHOLAFIN 31.60 -3.64 -22.55
11/23/2021 591.05 612 588.4 606.4 5129 9123750 CHOLAFIN 23.60 1.59 9.50
11/24/2021 610.85 610.85 585.75 591.65 4103 8892500 CHOLAFIN 25.10 -2.43 -14.75
11/25/2021 592.4 595.2 579.15 585.3 1190 8818750 CHOLAFIN 16.05 -1.07 -6.35
11/26/2021 581.9 582.85 539.1 545.35 4422 8691250 CHOLAFIN 46.20 -6.83 -39.95
11/29/2021 543.45 553.35 526.3 543.55 3562 8915000 CHOLAFIN 27.05 -0.33 -1.80
11/30/2021 545.05 566.15 545.05 551.15 2651 8915000 CHOLAFIN 22.60 1.40 7.60
12/1/2021 552.8 569 552.5 561.3 1825 9000000 CHOLAFIN 17.85 1.84 10.15
12/2/2021 558.25 569.65 558.2 568.2 1088 8946250 CHOLAFIN 11.45 1.23 6.90
12/3/2021 563 578.6 562.75 569.3 1827 8947500 CHOLAFIN 15.85 0.19 1.10
12/6/2021 564.95 572.75 553.05 556.85 820 8915000 CHOLAFIN 19.70 -2.19 -12.45
12/7/2021 554.75 574 554.75 564.75 1055 8768750 CHOLAFIN 19.25 1.42 7.90
12/8/2021 569.65 576.5 563.8 570.3 1350 8710000 CHOLAFIN 12.70 0.98 5.55
12/9/2021 569.65 583.7 569.6 579.2 2789 8516250 CHOLAFIN 14.10 1.56 8.90
12/10/2021 573.85 583.5 573.2 581.2 917 8537500 CHOLAFIN 10.30 0.35 2.00
12/13/2021 584.9 589.6 579 580.3 1199 8491250 CHOLAFIN 10.60 -0.15 -0.90
12/14/2021 565.8 580.15 555 557.35 2623 8428750 CHOLAFIN 25.30 -3.95 -22.95
12/15/2021 556.45 558.55 540.1 544.6 1948 8496250 CHOLAFIN 18.45 -2.29 -12.75
12/16/2021 547.95 555.75 542.2 546.4 1255 8350000 CHOLAFIN 13.55 0.33 1.80
12/17/2021 544.5 545.55 508.55 511.6 3752 8450000 CHOLAFIN 37.85 -6.37 -34.80
12/20/2021 500.1 503.35 471.35 492.4 3901 8590000 CHOLAFIN 40.25 -3.75 -19.20
12/21/2021 496.15 518.6 490.7 505 3866 8580000 CHOLAFIN 27.90 2.56 12.60
12/22/2021 509 517 506.3 513.8 1624 8880000 CHOLAFIN 12.00 1.74 8.80
12/23/2021 518 541.65 517.25 539.5 2811 8836250 CHOLAFIN 27.85 5.00 25.70
12/24/2021 538.35 539.45 519.1 521.05 1764 8715000 CHOLAFIN 20.40 -3.42 -18.45
12/27/2021 516.35 531 511.15 528.15 2117 8706250 CHOLAFIN 19.85 1.36 7.10
12/28/2021 529.5 536.55 520.95 524.05 2992 8393750 CHOLAFIN 15.60 -0.78 -4.10
12/29/2021 526.55 526.55 513.95 517.6 2318 8290000 CHOLAFIN 12.60 -1.23 -6.45
12/30/2021 513 516.4 503.75 510 2181 8067500 CHOLAFIN 13.85 -1.47 -7.60
12/31/2021 514.35 525.55 512.7 523.4 1299 8098750 CHOLAFIN 15.55 2.63 13.40
1/3/2022 517.95 540.9 517.95 538.25 2039 7895000 CHOLAFIN 22.95 2.84 14.85
1/4/2022 538.2 548.75 536.5 547.2 1641 7771250 CHOLAFIN 12.25 1.66 8.95
1/5/2022 544.95 571.15 543.95 568.9 3242 7433750 CHOLAFIN 27.20 3.97 21.70
1/6/2022 560.45 567.85 555.8 565.55 1867 7185000 CHOLAFIN 13.10 -0.59 -3.35
1/7/2022 568.95 578.35 567 575.3 2642 6447500 CHOLAFIN 12.80 1.72 9.75
1/10/2022 576.15 579.75 562.4 563.5 1346 6627500 CHOLAFIN 17.35 -2.05 -11.80
1/11/2022 562.75 583.95 553.8 581 3378 7082500 CHOLAFIN 30.15 3.11 17.50
1/12/2022 584 602.65 580.05 598.55 3039 6967500 CHOLAFIN 22.60 3.02 17.55
1/13/2022 595 602.9 586.75 591.05 1287 7056250 CHOLAFIN 16.15 -1.25 -7.50
1/14/2022 595.7 595.85 584 586.9 1452 7201250 CHOLAFIN 11.85 -0.70 -4.15
1/17/2022 590.5 604.9 589.05 602.15 1973 7336250 CHOLAFIN 18.00 2.60 15.25
1/18/2022 605 626.35 605 612 6630 7665000 CHOLAFIN 24.20 1.64 9.85
1/19/2022 608.6 616.15 592.75 613.7 2553 7512500 CHOLAFIN 23.40 0.28 1.70
1/20/2022 611.65 653.85 611.55 649.4 6526 7873750 CHOLAFIN 42.30 5.82 35.70
1/21/2022 644.3 664.15 638.7 654.05 5597 8196250 CHOLAFIN 25.45 0.72 4.65
1/24/2022 661.45 673.9 625.1 642 6750 7968750 CHOLAFIN 48.80 -1.84 -12.05
1/25/2022 636.55 663.5 628.2 644.65 4059 7603750 CHOLAFIN 35.30 0.41 2.65
1/27/2022 634 659.2 631.6 654.5 2226 7408750 CHOLAFIN 27.60 1.53 9.85
1/28/2022 656.05 672.9 639.5 641.85 3631 6370000 CHOLAFIN 33.40 -1.93 -12.65
1/31/2022 647.95 649.2 629.1 631.35 2542 6208750 CHOLAFIN 20.10 -1.64 -10.50
2/1/2022 637.95 663 637 656.4 2919 6307500 CHOLAFIN 31.65 3.97 25.05
2/2/2022 637.8 650.65 622.2 637.35 7378 7155000 CHOLAFIN 34.20 -2.90 -19.05
2/3/2022 637 646.7 629.85 644.1 2791 6840000 CHOLAFIN 16.85 1.06 6.75
2/4/2022 646.8 679.25 645.75 674.9 5194 7442500 CHOLAFIN 35.15 4.78 30.80
2/7/2022 677.95 680.9 646.8 649.15 4722 7945000 CHOLAFIN 34.10 -3.82 -25.75
2/8/2022 649.65 665.95 648.2 657.65 2915 8051250 CHOLAFIN 17.75 1.31 8.50
2/9/2022 661.85 683.4 659.05 681.65 3014 8400000 CHOLAFIN 25.75 3.65 24.00
2/10/2022 694.85 697.7 674.05 690 4099 8445000 CHOLAFIN 23.65 1.22 8.35
2/11/2022 685 691.7 674.2 679.5 2643 8661250 CHOLAFIN 17.50 -1.52 -10.50
2/14/2022 668.8 674.3 655 661.35 3043 8482500 CHOLAFIN 24.50 -2.67 -18.15
2/15/2022 664.5 675.4 645.55 673.6 3547 8756250 CHOLAFIN 29.85 1.85 12.25
2/16/2022 679.2 697.9 666.5 669.2 5389 8788750 CHOLAFIN 31.40 -0.65 -4.40
2/17/2022 670.6 679.8 666 675.45 1444 8716250 CHOLAFIN 13.80 0.93 6.25
2/18/2022 674.8 683 671.8 673.65 1598 8617500 CHOLAFIN 11.20 -0.27 -1.80
2/21/2022 674.55 682.9 660.8 675.5 3034 8602500 CHOLAFIN 22.10 0.27 1.85
2/22/2022 665.55 699.3 651.1 691.45 7698 9086250 CHOLAFIN 48.20 2.36 15.95
2/23/2022 699 704.3 683.05 685.4 2574 9038750 CHOLAFIN 21.25 -0.87 -6.05
2/24/2022 670.1 676.6 642.85 648.2 1862 8740000 CHOLAFIN 42.55 -5.43 -37.20
2/25/2022 660 689.7 657.4 683.45 3215 8585000 CHOLAFIN 41.50 5.44 35.25
2/28/2022 673.6 691.35 668.2 689.9 3146 8957500 CHOLAFIN 23.15 0.94 6.45
3/2/2022 683.95 694.65 668.9 681.7 2979 9188750 CHOLAFIN 25.75 -1.19 -8.20
3/3/2022 684.95 691.2 675.05 677.75 1967 9391250 CHOLAFIN 16.15 -0.58 -3.95
3/4/2022 671.6 675 646.25 658.7 3754 9536250 CHOLAFIN 31.50 -2.81 -19.05
3/7/2022 647 647 597.85 610 5168 9405000 CHOLAFIN 60.85 -7.39 -48.70
3/8/2022 607.9 621.55 597 618.1 3134 9403750 CHOLAFIN 24.55 1.33 8.10
3/9/2022 624.25 644.4 615.1 641.1 3788 9025000 CHOLAFIN 29.30 3.72 23.00
3/10/2022 652.2 677.55 652.2 670.1 3105 9085000 CHOLAFIN 36.45 4.52 29.00
3/11/2022 664 677.5 663.75 674.4 1468 9016250 CHOLAFIN 13.75 0.64 4.30
3/14/2022 673.45 684.75 660 681.85 2199 8978750 CHOLAFIN 24.75 1.10 7.45
3/15/2022 679.95 700.95 676.35 685.25 4284 9072500 CHOLAFIN 24.60 0.50 3.40
3/16/2022 693.95 712.85 692 699.8 3754 9408750 CHOLAFIN 27.60 2.12 14.55
3/17/2022 706.85 723.75 704 720.4 3668 9305000 CHOLAFIN 23.95 2.94 20.60
3/21/2022 721.9 722.45 699.2 700.7 1988 9092500 CHOLAFIN 23.25 -2.73 -19.70
3/22/2022 698.2 717 688.35 713.35 2833 9040000 CHOLAFIN 28.65 1.81 12.65
3/23/2022 716.95 730 714.95 722.25 4398 9240000 CHOLAFIN 16.65 1.25 8.90
3/24/2022 719.3 734.65 719.3 730.8 2554 9450000 CHOLAFIN 15.35 1.18 8.55
3/25/2022 734.35 740 725 732.35 2022 9182500 CHOLAFIN 15.00 0.21 1.55
3/28/2022 734.05 737.25 723 729.3 2988 9291250 CHOLAFIN 14.25 -0.42 -3.05
3/29/2022 726.05 733.95 709.7 717.1 3297 8913750 CHOLAFIN 24.25 -1.67 -12.20
3/30/2022 720.25 736.4 719.95 732.95 2185 8701250 CHOLAFIN 19.30 2.21 15.85
3/31/2022 728.35 738 717.35 721 1839 8465000 CHOLAFIN 20.65 -1.63 -11.95
4/1/2022 718.85 722 699.7 711.8 3258 7880000 CHOLAFIN 22.30 -1.28 -9.20
4/4/2022 713.65 715.5 701 703.65 2304 8171250 CHOLAFIN 14.50 -1.14 -8.15
4/5/2022 705 718 696.95 707.25 2018 8230000 CHOLAFIN 21.05 0.51 3.60
4/6/2022 695.1 711.7 695.1 705.6 2107 8193750 CHOLAFIN 16.60 -0.23 -1.65
4/7/2022 704 710 688 690.85 1672 8130000 CHOLAFIN 22.00 -2.09 -14.75
4/8/2022 716.75 755 710.35 746.1 11351 9317500 CHOLAFIN 64.15 8.00 55.25
4/11/2022 747.85 759.1 744.4 746.55 3266 9360000 CHOLAFIN 14.70 0.06 0.45
4/12/2022 741.4 745.1 725.9 742.6 3081 8902500 CHOLAFIN 20.65 -0.53 -3.95
4/13/2022 745.75 751.5 730.95 732.4 1440 9001250 CHOLAFIN 20.55 -1.37 -10.20
4/18/2022 722.1 731 713.8 728.1 1840 8881250 CHOLAFIN 18.60 -0.59 -4.30
4/19/2022 731.8 762 729.3 736.75 3924 8875000 CHOLAFIN 33.90 1.19 8.65
4/20/2022 742 743.3 707.35 711.7 2526 8923750 CHOLAFIN 35.95 -3.40 -25.05
4/21/2022 711.9 728.7 711.9 723.35 1662 9041250 CHOLAFIN 17.00 1.64 11.65
4/22/2022 717.15 722 707.75 714.4 1933 9367500 CHOLAFIN 15.60 -1.24 -8.95
4/25/2022 707.85 722.35 700.35 715.45 2814 9430000 CHOLAFIN 22.00 0.15 1.05
4/26/2022 717.5 766.15 717.5 763.45 5919 10792500 CHOLAFIN 50.70 6.71 48.00
4/27/2022 745.7 763.15 742.85 745.3 4254 9197500 CHOLAFIN 20.60 -2.38 -18.15
4/28/2022 753.5 754.15 732.3 739.55 1594 9371250 CHOLAFIN 21.85 -0.77 -5.75
4/29/2022 747.55 756.6 739.1 742.2 2152 8762500 CHOLAFIN 17.50 0.36 2.65
5/2/2022 733.05 750.6 731.15 748.5 1907 8853750 CHOLAFIN 19.45 0.85 6.30
5/4/2022 747.95 754.5 711.25 714.5 3428 8445000 CHOLAFIN 43.25 -4.54 -34.00
5/5/2022 719.65 737.6 712.25 716.5 2987 8472500 CHOLAFIN 25.35 0.28 2.00
5/6/2022 692.9 692.9 630 640.7 9201 8996250 CHOLAFIN 86.50 -10.58 -75.80
5/9/2022 625 644.4 620 636.1 4221 8872500 CHOLAFIN 24.40 -0.72 -4.60
5/10/2022 633.75 650.4 632.35 638.45 2900 8762500 CHOLAFIN 18.05 0.37 2.35
5/11/2022 642.95 646.2 616.65 627 3191 8433750 CHOLAFIN 29.55 -1.79 -11.45
5/12/2022 621.55 625.05 600.5 608.95 3355 8485000 CHOLAFIN 26.50 -2.88 -18.05
5/13/2022 617 653.9 617 630.7 4843 8362500 CHOLAFIN 44.95 3.57 21.75
5/16/2022 632.15 647.75 630 636.5 2303 8795000 CHOLAFIN 17.75 0.92 5.80
5/17/2022 641.95 659.75 638.25 657.75 2048 9253750 CHOLAFIN 23.25 3.34 21.25
5/18/2022 662.95 665.95 643.35 655.85 3344 10507500 CHOLAFIN 22.60 -0.29 -1.90
5/19/2022 647.6 647.6 632.55 638.3 2120 10335000 CHOLAFIN 23.30 -2.68 -17.55
5/20/2022 648.95 652.45 642.65 645.6 1412 10117500 CHOLAFIN 14.15 1.14 7.30
5/23/2022 641.1 668.55 641.1 649.4 3714 9741250 CHOLAFIN 27.45 0.59 3.80
5/24/2022 646.35 655.2 641.5 642.9 3922 9055000 CHOLAFIN 13.70 -1.00 -6.50
5/25/2022 649.05 651.45 627.05 628.85 1895 9015000 CHOLAFIN 24.40 -2.19 -14.05
5/26/2022 635.05 645 617.95 639.15 1551 8165000 CHOLAFIN 27.05 1.64 10.30
5/27/2021 947 947 932.5 940.4 6624 11532950 CIPLA 14.50 -0.34 -3.20
5/28/2021 942.1 951.7 933.8 939.45 4045 10554050 CIPLA 17.90 -0.10 -0.95
5/31/2021 935 954 928 952 5668 10624250 CIPLA 26.00 1.34 12.55
6/1/2021 954 959.9 946 951.2 5093 10531300 CIPLA 13.90 -0.08 -0.80
6/2/2021 949.35 964.2 949.35 958.75 4682 10367500 CIPLA 14.85 0.79 7.55
6/3/2021 961.95 964.75 951 953.5 2971 10214100 CIPLA 13.75 -0.55 -5.25
6/4/2021 951.6 954.7 938.1 951.75 5823 10026250 CIPLA 16.60 -0.18 -1.75
6/7/2021 954.75 954.75 941.1 944.55 3253 10043150 CIPLA 13.65 -0.76 -7.20
6/8/2021 944.25 958.9 934.8 957.25 4761 9840350 CIPLA 24.10 1.34 12.70
6/9/2021 957 978.5 952.05 959.7 10516 9723350 CIPLA 26.45 0.26 2.45
6/10/2021 964 977.1 962 975.4 7962 9404200 CIPLA 17.40 1.64 15.70
6/11/2021 977 984.55 969.4 972.3 6222 9600500 CIPLA 15.15 -0.32 -3.10
6/14/2021 972.8 981.45 958.9 976.85 4450 9451000 CIPLA 22.55 0.47 4.55
6/15/2021 977.75 980 968.2 970.05 2607 9545900 CIPLA 11.80 -0.70 -6.80
6/16/2021 969.35 974.3 957.25 960.35 3593 9696050 CIPLA 17.05 -1.00 -9.70
6/17/2021 956 962.3 942.55 950.9 4636 9662900 CIPLA 19.75 -0.98 -9.45
6/18/2021 950.65 965.1 945.35 959.7 7568 9652500 CIPLA 19.75 0.93 8.80
6/21/2021 954.25 963.45 951.3 958.45 4033 9686300 CIPLA 12.15 -0.13 -1.25
6/22/2021 956.95 962.45 950 956.65 5293 9606350 CIPLA 12.45 -0.19 -1.80
6/23/2021 956.05 965.4 954.35 956.55 6760 9477000 CIPLA 11.05 -0.01 -0.10
6/24/2021 955.85 956.1 943.85 950 7424 9239100 CIPLA 12.70 -0.68 -6.55
6/25/2021 952.9 962.85 950.15 960.2 3468 8513050 CIPLA 12.85 1.07 10.20
6/28/2021 961.4 974 960.85 967.95 3316 8788000 CIPLA 13.80 0.81 7.75
6/29/2021 968 993 964.1 983.65 14546 9163700 CIPLA 28.90 1.62 15.70
6/30/2021 992.3 996.95 968.3 971.45 10807 10119200 CIPLA 28.65 -1.24 -12.20
7/1/2021 974.9 983.75 967.7 982.3 4699 9694100 CIPLA 16.05 1.12 10.85
7/2/2021 983.05 987.7 979 983.35 3413 9441250 CIPLA 8.70 0.11 1.05
7/5/2021 986.8 987.45 976.7 978.6 2587 9461400 CIPLA 10.75 -0.48 -4.75
7/6/2021 974.35 977.3 968.4 973 2206 9467900 CIPLA 10.20 -0.57 -5.60
7/7/2021 968.15 973.3 965.5 969.4 2440 9711000 CIPLA 7.80 -0.37 -3.60
7/8/2021 967.55 970.95 949.75 954.6 3358 9865050 CIPLA 21.20 -1.53 -14.80
7/9/2021 953.95 970 952.5 964.35 4145 9872850 CIPLA 17.50 1.02 9.75
7/12/2021 964.7 970.7 959 963.5 1710 9815650 CIPLA 11.70 -0.09 -0.85
7/13/2021 962.95 972.4 959.95 969.8 1884 9808500 CIPLA 12.45 0.65 6.30
7/14/2021 962.75 978.55 962.5 977.35 3085 9710350 CIPLA 16.05 0.78 7.55
7/15/2021 980.95 981.5 972.7 974.45 1649 9571250 CIPLA 8.80 -0.30 -2.90
7/16/2021 975 990.85 973.15 979.95 3683 9397700 CIPLA 17.70 0.56 5.50
7/19/2021 972 985.6 972 976.95 1948 9359350 CIPLA 13.60 -0.31 -3.00
7/20/2021 973 975.35 954.25 957.2 3068 9482850 CIPLA 22.70 -2.02 -19.75
7/22/2021 957.85 959.3 949 952.15 2573 9818900 CIPLA 10.30 -0.53 -5.05
7/23/2021 952.45 957.75 948.25 949.65 2341 9953450 CIPLA 9.50 -0.26 -2.50
7/26/2021 949.45 958.6 949.45 952.25 2797 9794200 CIPLA 9.15 0.27 2.60
7/27/2021 956 957.35 908.95 915.2 11774 9974900 CIPLA 48.40 -3.89 -37.05
7/28/2021 917.05 917.05 888.35 891.8 7088 11851450 CIPLA 28.70 -2.56 -23.40
7/29/2021 899.35 899.35 874 881.8 3906 13365950 CIPLA 25.35 -1.12 -10.00
7/30/2021 888.95 927.95 876 916.45 18805 13141050 CIPLA 51.95 3.93 34.65
8/2/2021 923.65 929.4 911.5 919.35 6591 13724750 CIPLA 17.90 0.32 2.90
8/3/2021 920.45 926.75 914.65 924.7 5638 13717600 CIPLA 12.10 0.58 5.35
8/4/2021 926.55 938.9 923.35 935.65 8229 13909350 CIPLA 15.55 1.18 10.95
8/5/2021 935.1 948.75 927.45 941.35 11854 13869700 CIPLA 21.30 0.61 5.70
8/6/2021 938 938 907 910.2 18731 16043950 CIPLA 34.35 -3.31 -31.15
8/9/2021 911.15 921 897.6 919.15 9726 14825850 CIPLA 23.40 0.98 8.95
8/10/2021 919 923.9 905.3 913.5 5580 14165450 CIPLA 18.60 -0.61 -5.65
8/11/2021 913.55 913.55 892.65 909.9 5164 14386450 CIPLA 20.90 -0.39 -3.60
8/12/2021 913.55 915.85 905 906 3124 14297400 CIPLA 10.85 -0.43 -3.90
8/13/2021 906.45 910.75 893.65 896.75 4752 14464450 CIPLA 17.10 -1.02 -9.25
8/16/2021 890 900.95 886.75 890.65 3719 14432600 CIPLA 14.20 -0.68 -6.10
8/17/2021 893.3 906.6 890.05 903.8 4687 14244750 CIPLA 16.55 1.48 13.15
8/18/2021 900.3 911.55 900.2 909.3 3644 14234350 CIPLA 11.35 0.61 5.50
8/20/2021 904.2 908.05 886 889.8 5204 14041300 CIPLA 23.30 -2.14 -19.50
8/23/2021 892 907 887.75 897.4 5856 14106950 CIPLA 19.25 0.85 7.60
8/24/2021 906.35 918.9 896.7 916.85 10320 13366600 CIPLA 22.20 2.17 19.45
8/25/2021 914.9 922.9 905.8 911.3 5695 12995450 CIPLA 17.10 -0.61 -5.55
8/26/2021 907.75 915 904.85 908.85 8790 12665250 CIPLA 10.15 -0.27 -2.45
8/27/2021 912 926.4 909.55 924.85 3754 12158250 CIPLA 17.55 1.76 16.00
8/30/2021 915.5 937.7 915.5 935.75 3385 11951550 CIPLA 22.20 1.18 10.90
8/31/2021 934.2 949.85 932.65 948.15 3336 11729250 CIPLA 17.20 1.33 12.40
9/1/2021 948.25 957 921 925.1 10692 11727300 CIPLA 36.00 -2.43 -23.05
 9/2/2021 927.2 960.75 923 957.5 8158 11417900 CIPLA 37.75 3.50 32.40
9/3/2021 951.55 964 930.8 941.3 8716 11776050 CIPLA 33.20 -1.69 -16.20
9/6/2021 944.95 959.7 943.75 952.25 3732 11807250 CIPLA 18.40 1.16 10.95
9/7/2021 951.9 958.9 945.2 951.55 2485 11790350 CIPLA 13.70 -0.07 -0.70
9/8/2021 949.95 954.3 943.15 952.35 2483 11460800 CIPLA 11.15 0.08 0.80
9/9/2021 935.05 952.2 933.4 948.45 6007 11640200 CIPLA 18.95 -0.41 -3.90
9/13/2021 943.75 954.2 943.5 951.25 1838 11639550 CIPLA 10.70 0.30 2.80
9/14/2021 954 958 948.7 952 2394 11695450 CIPLA 9.30 0.08 0.75
9/15/2021 952.25 957.7 940.1 956.3 2347 11742250 CIPLA 17.60 0.45 4.30
9/16/2021 956.95 966.95 952.1 955.45 4441 11867700 CIPLA 14.85 -0.09 -0.85
9/17/2021 959.95 964.3 950.7 955.9 3179 11631100 CIPLA 13.60 0.05 0.45
9/20/2021 951.45 953.25 932.65 937.6 3577 11265150 CIPLA 23.25 -1.91 -18.30
9/21/2021 931.9 958.75 931.9 955.4 3441 11053250 CIPLA 26.85 1.90 17.80
9/22/2021 953.05 977.15 953.05 966.6 4267 11332100 CIPLA 24.10 1.17 11.20
9/23/2021 965.15 971.65 959.65 970.3 2489 11084450 CIPLA 12.00 0.38 3.70
9/24/2021 968.95 984.95 961.1 966.9 4178 11097450 CIPLA 23.85 -0.35 -3.40
9/27/2021 962.85 970.35 952.55 965.15 4283 10908300 CIPLA 17.80 -0.18 -1.75
9/28/2021 959 978.5 952.1 971.75 5979 10957050 CIPLA 26.40 0.68 6.60
9/29/2021 969.45 1006.65 966.55 984.65 6131 10839400 CIPLA 40.10 1.33 12.90
9/30/2021 985.55 1000.8 976.25 983.6 7554 10440300 CIPLA 24.55 -0.11 -1.05
10/1/2021 980.6 992.1 973 985 4187 8011250 CIPLA 19.10 0.14 1.40
10/4/2021 985.35 996 960.1 962.15 6115 8711300 CIPLA 35.90 -2.32 -22.85
10/5/2021 962.1 962.1 932.6 939.25 6791 9532900 CIPLA 29.55 -2.38 -22.90
10/6/2021 937.6 940.65 912.9 914.65 5245 10422750 CIPLA 27.75 -2.62 -24.60
10/7/2021 920.6 923.8 900.35 920.2 14146 12096500 CIPLA 23.45 0.61 5.55
10/8/2021 923.45 929.9 913.35 919.45 4518 12242750 CIPLA 16.55 -0.08 -0.75
10/11/2021 918.65 924.95 913.8 918 2895 12419550 CIPLA 11.15 -0.16 -1.45
10/12/2021 915.9 927.4 911 919.9 2842 12492350 CIPLA 16.40 0.21 1.90
10/13/2021 923.35 926.45 914.2 917.4 3714 12801100 CIPLA 12.25 -0.27 -2.50
10/14/2021 918.95 923.85 912.45 914.35 2699 12781600 CIPLA 11.40 -0.33 -3.05
10/18/2021 914.1 915.05 900.85 904.85 3888 12895350 CIPLA 14.20 -1.04 -9.50
10/19/2021 907.7 917.7 903.55 906.75 3452 12673700 CIPLA 14.15 0.21 1.90
10/20/2021 908.95 913.95 900.65 906.85 3835 12576850 CIPLA 13.30 0.01 0.10
10/21/2021 908.05 918.5 901.3 911.65 4387 12119250 CIPLA 17.20 0.53 4.80
10/22/2021 911.95 915 889.6 895.95 3839 12211550 CIPLA 25.40 -1.72 -15.70
10/25/2021 893.6 914.55 890.3 902.25 8434 12351950 CIPLA 24.25 0.70 6.30
10/26/2021 906.4 914 899 909.35 8141 12496250 CIPLA 15.00 0.79 7.10
10/27/2021 916.5 924 901.3 920.5 11324 12509250 CIPLA 22.70 1.23 11.15
10/28/2021 918.1 925.5 886.4 892.1 6957 12281100 CIPLA 39.10 -3.09 -28.40
10/29/2021 893.75 919.9 889.45 909.15 5424 11671400 CIPLA 30.45 1.91 17.05
11/1/2021 912.35 920 905 914.55 2489 11488100 CIPLA 15.00 0.59 5.40
11/2/2021 911.5 914.95 902.6 905.1 3194 11237200 CIPLA 12.35 -1.03 -9.45
11/3/2021 905.65 915 905.65 913.25 2280 10972000 CIPLA 9.90 0.90 8.15
11/4/2021 911.3 914.95 911 911.75 129 10973300 CIPLA 3.95 -0.16 -1.50
11/8/2021 911.55 917.25 899.75 915.75 2867 10712000 CIPLA 17.50 0.44 4.00
 11/9/2021 914.3 929.7 913.5 918.65 2622 10636600 CIPLA 16.20 0.32 2.90
11/10/2021 912.9 926.9 911.6 915.9 2673 10724350 CIPLA 15.30 -0.30 -2.75
11/11/2021 914.55 914.55 898.4 906.55 2363 10981100 CIPLA 17.50 -1.02 -9.35
11/12/2021 906.55 919.15 906.55 917.85 2185 10514400 CIPLA 12.60 1.25 11.30
11/15/2021 914.65 942 911.05 940.65 7237 10586550 CIPLA 30.95 2.48 22.80
11/16/2021 943.05 944.95 919 921.55 4245 10724350 CIPLA 25.95 -2.03 -19.10
11/17/2021 919.1 919.1 901.75 904.85 3504 11057150 CIPLA 19.80 -1.81 -16.70
11/18/2021 905.05 906.25 891.85 894.35 2546 11050650 CIPLA 14.40 -1.16 -10.50
11/22/2021 892.9 909.95 882.95 894.7 8715 10907650 CIPLA 27.00 0.04 0.35
11/23/2021 897.45 916.9 891.05 909.45 5176 10676250 CIPLA 25.85 1.65 14.75
11/24/2021 917.5 917.5 893.25 894.45 6762 11472500 CIPLA 24.25 -1.65 -15.00
11/25/2021 892.1 905.25 885.25 900.95 5953 10781550 CIPLA 20.00 0.73 6.50
11/26/2021 898.15 978.25 894.8 969 19413 10818600 CIPLA 83.45 7.55 68.05
11/29/2021 970 999.95 956.85 965.35 11610 10677550 CIPLA 43.10 -0.38 -3.65
11/30/2021 964.95 986.8 959.3 975.35 8214 10778300 CIPLA 27.50 1.04 10.00
12/1/2021 978.95 987.45 925.7 930.65 8872 10219950 CIPLA 61.75 -4.58 -44.70
12/2/2021 937.85 937.9 918.95 924.05 4718 10543000 CIPLA 18.95 -0.71 -6.60
12/3/2021 928.9 928.9 909.3 916.25 4197 10545600 CIPLA 19.60 -0.84 -7.80
12/6/2021 916.25 916.25 895.75 898.65 3166 10517000 CIPLA 20.50 -1.92 -17.60
12/7/2021 899.5 899.9 886.35 894 3118 10803650 CIPLA 13.55 -0.52 -4.65
12/8/2021 897.35 905.1 892.4 902.7 3378 10998000 CIPLA 12.70 0.97 8.70
12/9/2021 903.55 904 894.15 899.15 2629 11411400 CIPLA 9.85 -0.39 -3.55
12/10/2021 899.15 903.8 895.05 898.1 2488 11530350 CIPLA 8.75 -0.12 -1.05
12/13/2021 898.05 906 889.35 894.8 3093 11722100 CIPLA 16.65 -0.37 -3.30
12/14/2021 894.95 909.65 893.9 898.8 4766 12075700 CIPLA 15.75 0.45 4.00
12/15/2021 898.45 903.65 894.45 898.55 2450 12148500 CIPLA 9.20 -0.03 -0.25
12/16/2021 905 905.05 880.1 883.6 4379 12290200 CIPLA 24.95 -1.66 -14.95
12/17/2021 887 887 851.7 860.7 5319 12057500 CIPLA 35.30 -2.59 -22.90
12/20/2021 862 896.85 862 894.05 9645 11404250 CIPLA 36.15 3.87 33.35
12/21/2021 894.7 898.25 882.8 886.6 4109 11043500 CIPLA 15.45 -0.83 -7.45
12/22/2021 889.85 896.5 880.85 892.6 2633 10936900 CIPLA 15.65 0.68 6.00
12/23/2021 893.95 912.05 893.4 910.2 4387 10650250 CIPLA 19.45 1.97 17.60
12/24/2021 911.9 912.5 903 907 2669 10574850 CIPLA 9.50 -0.35 -3.20
12/27/2021 908.95 930.5 908.95 928.35 10271 10448750 CIPLA 23.50 2.35 21.35
12/28/2021 930.6 934.65 923.2 932.65 7485 10473450 CIPLA 11.45 0.46 4.30
12/29/2021 935 946 934.25 937.75 6428 10531300 CIPLA 13.35 0.55 5.10
12/30/2021 937.1 955.45 935.5 952.4 7216 10321350 CIPLA 19.95 1.56 14.65
12/31/2021 956.95 959.65 947.65 949.35 3360 9816950 CIPLA 12.00 -0.32 -3.05
1/3/2022 949.9 950.55 929.5 933.95 3769 9948900 CIPLA 21.05 -1.62 -15.40
1/4/2022 936.95 938.85 925 928.65 2545 10159500 CIPLA 13.85 -0.57 -5.30
1/5/2022 928.85 934.45 922.5 931.35 2635 10085400 CIPLA 11.95 0.29 2.70
1/6/2022 927.85 937.75 921 924.25 2988 10032100 CIPLA 16.75 -0.76 -7.10
1/7/2022 925.9 926.3 917.65 919.05 2058 10003500 CIPLA 8.65 -0.56 -5.20
1/10/2022 917.4 922.1 912 920.7 2747 10241400 CIPLA 10.10 0.18 1.65
1/11/2022 920 925.9 915.55 919.55 2506 10498150 CIPLA 10.35 -0.12 -1.15
1/12/2022 919.65 920 905.3 909.75 2901 10665200 CIPLA 14.70 -1.07 -9.80
1/13/2022 913.4 931.55 911.1 927.7 4392 10654800 CIPLA 21.80 1.97 17.95
1/14/2022 935 935 918.05 923.1 3692 10705500 CIPLA 16.95 -0.50 -4.60
1/17/2022 920.6 922.55 910.5 913.2 1893 10821850 CIPLA 12.60 -1.07 -9.90
1/18/2022 916.15 916.15 900.2 902.85 3084 11080550 CIPLA 15.95 -1.13 -10.35
1/19/2022 899.65 903.5 884.8 896.2 2252 10986950 CIPLA 18.70 -0.74 -6.65
1/20/2022 899.5 899.55 882.75 885.45 2495 11159200 CIPLA 16.80 -1.20 -10.75
1/21/2022 879.6 881 859.5 866.2 4757 11590150 CIPLA 25.95 -2.17 -19.25
1/24/2022 869.1 894.3 865.75 891.15 9141 11092250 CIPLA 28.55 2.88 24.95
1/25/2022 887.2 908.2 882.55 905.85 8271 11009700 CIPLA 25.65 1.65 14.70
1/27/2022 896.6 933.35 885.75 926.95 10705 10206300 CIPLA 47.60 2.33 21.10
1/28/2022 925.4 945.9 915.5 936.1 4910 9651850 CIPLA 30.40 0.99 9.15
1/31/2022 938.75 953.3 932.45 945.25 2556 9699950 CIPLA 20.85 0.98 9.15
2/1/2022 949.95 958.95 939.9 948.1 3370 9679150 CIPLA 19.05 0.30 2.85
2/2/2022 944.95 961.35 944.95 954.1 2624 9412000 CIPLA 16.40 0.63 6.00
2/3/2022 953.1 959.15 946.85 951.9 1879 9748700 CIPLA 12.30 -0.23 -2.20
2/4/2022 952.8 957.9 939.25 945.65 2891 9833200 CIPLA 18.65 -0.66 -6.25
2/7/2022 943.1 944.95 926.9 933.45 2259 9986600 CIPLA 18.75 -1.29 -12.20
2/8/2022 932.65 953.3 931.7 951.2 2987 9942400 CIPLA 21.60 1.90 17.75
2/9/2022 953.95 973.5 952.7 969.65 4125 9913150 CIPLA 22.30 1.94 18.45
2/10/2022 968.45 976.8 965 974.4 2638 9827350 CIPLA 11.80 0.49 4.75
2/11/2022 970.1 975.75 955.6 960.15 2631 9827350 CIPLA 20.15 -1.46 -14.25
2/14/2022 950.3 961.8 940 951.35 4140 10117900 CIPLA 21.80 -0.92 -8.80
2/15/2022 916 939.5 913 917.2 17942 14077050 CIPLA 38.35 -3.59 -34.15
2/16/2022 932.3 933.95 915.35 929.4 6232 14966250 CIPLA 18.60 1.33 12.20
2/17/2022 928.3 953.45 925.3 927.1 9404 15603900 CIPLA 28.15 -0.25 -2.30
2/18/2022 926.15 927.95 903.1 908.75 5726 15739100 CIPLA 24.85 -1.98 -18.35
2/21/2022 901.75 913.85 897.9 907.45 7411 15057900 CIPLA 15.95 -0.14 -1.30
2/22/2022 896.9 917.4 893.05 913 8177 13774150 CIPLA 24.35 0.61 5.55
2/23/2022 912.85 921.1 909.9 914.9 3470 13273650 CIPLA 11.20 0.21 1.90
2/24/2022 895 908.35 887.85 893.3 6104 11782550 CIPLA 27.05 -2.36 -21.60
2/25/2022 905.2 924.3 890.1 920.8 5459 9300850 CIPLA 34.20 3.08 27.50
2/28/2022 917.05 929.5 912.05 926.85 3332 9506250 CIPLA 17.45 0.66 6.05
3/2/2022 917.55 932.65 915.7 924.95 4756 9464650 CIPLA 16.95 -0.20 -1.90
3/3/2022 923.1 944.8 923 934.05 4084 9412650 CIPLA 21.80 0.98 9.10
3/4/2022 925.7 944 920.35 933.55 3852 9399650 CIPLA 23.65 -0.05 -0.50
3/7/2022 924.85 945 917.3 941.45 2982 9336600 CIPLA 27.70 0.85 7.90
3/8/2022 942.2 973.9 942 966.45 7095 8877700 CIPLA 32.45 2.66 25.00
3/9/2022 967.75 988.25 963 982.55 4148 8897200 CIPLA 25.25 1.67 16.10
3/10/2022 984.95 996.6 974.05 990.7 4361 9036950 CIPLA 22.55 0.83 8.15
3/11/2022 987.8 1054.4 983.2 1046.8 15980 10569000 CIPLA 71.20 5.66 56.10
3/14/2022 1048 1057.7 1037.1 1045.85 7391 10215400 CIPLA 20.60 -0.09 -0.95
3/15/2022 1048 1078.6 1048 1062.75 10243 10731500 CIPLA 32.75 1.62 16.90
3/16/2022 1068.5 1070.8 1047 1057.15 4755 10244650 CIPLA 23.80 -0.53 -5.60
3/17/2022 1058.05 1066.55 1048.1 1052.25 5350 9974900 CIPLA 18.50 -0.46 -4.90
3/21/2022 1061.95 1073 1052.1 1054.8 4895 9897550 CIPLA 20.90 0.24 2.55
3/22/2022 1044.65 1053.1 1028.1 1036.3 5475 9304750 CIPLA 26.70 -1.75 -18.50
3/23/2022 1042.35 1047.75 1015.1 1018.9 5713 9017450 CIPLA 32.65 -1.68 -17.40
3/24/2022 1010.3 1044.5 1000.3 1033.2 6127 8804250 CIPLA 44.20 1.40 14.30
3/25/2022 1036.65 1036.65 1009.8 1017.75 3301 9178650 CIPLA 26.90 -1.50 -15.45
3/28/2022 1023.45 1047.05 1012 1021.05 8551 9560850 CIPLA 35.05 0.32 3.30
3/29/2022 1023.95 1042.75 1021.5 1040.7 7240 9784450 CIPLA 21.70 1.92 19.65
3/30/2022 1047.9 1055.1 1026.4 1031.3 5601 9121450 CIPLA 28.75 -0.90 -9.40
3/31/2022 1033.85 1035.15 1016.3 1021.85 3343 9398350 CIPLA 18.85 -0.92 -9.45
4/1/2022 1027 1029.75 1012 1019.8 2842 7760350 CIPLA 17.75 -0.20 -2.05
4/4/2022 1019.95 1032.5 1007.3 1030.9 4187 8071700 CIPLA 25.20 1.09 11.10
4/5/2022 1031.9 1038.5 1023.3 1027.05 2319 8044400 CIPLA 15.25 -0.37 -3.85
4/6/2022 1022.4 1038.2 1018.2 1034.5 3067 8064550 CIPLA 20.00 0.73 7.45
4/7/2022 1038 1064.7 1037 1042.25 7365 8280350 CIPLA 30.20 0.75 7.75
4/8/2022 1040 1041.65 1008 1017.55 5863 8756150 CIPLA 34.25 -2.37 -24.70
4/11/2022 1014.25 1030 1014.3 1028.25 3426 8640450 CIPLA 15.75 1.05 10.70
4/12/2022 1026.75 1033.6 1014.9 1029.4 4657 8523450 CIPLA 18.75 0.11 1.15
4/13/2022 1033.6 1035 1016 1020.45 3282 8525400 CIPLA 19.00 -0.87 -8.95
4/18/2022 1009.95 1038.95 1010 1031.15 3885 8342750 CIPLA 29.00 1.05 10.70
4/19/2022 1041.5 1041.5 983.4 1001.2 3764 8517600 CIPLA 58.10 -2.90 -29.95
4/20/2022 1000.1 1016.75 991.3 1013.7 2875 8563100 CIPLA 25.45 1.25 12.50
4/21/2022 1022.8 1026 999.5 1001.4 2325 8983000 CIPLA 26.50 -1.21 -12.30
4/22/2022 996.45 997.05 960.9 968.65 4511 9215700 CIPLA 40.50 -3.27 -32.75
4/25/2022 959.5 965 946 953.5 4561 9094800 CIPLA 22.65 -1.56 -15.15
4/26/2022 962.95 979.75 957.55 977.15 5761 9273550 CIPLA 26.25 2.48 23.65
4/27/2022 971.7 979.2 962.35 976.4 5153 8885500 CIPLA 16.85 -0.08 -0.75
4/28/2022 984.9 989.95 973.8 983.65 4528 8793850 CIPLA 16.15 0.74 7.25
4/29/2022 981.85 998.15 979.55 983.75 3404 8218600 CIPLA 18.60 0.01 0.10
5/2/2022 977.6 991 973.65 979.2 2784 8237450 CIPLA 17.35 -0.46 -4.55
5/4/2022 979.5 983.25 950.45 958.45 3270 8271900 CIPLA 32.80 -2.12 -20.75
5/5/2022 966.15 968.8 947.65 950.2 3448 8610550 CIPLA 21.15 -0.86 -8.25
5/6/2022 947.95 948 928.65 938.15 4724 9086350 CIPLA 21.55 -1.27 -12.05
5/9/2022 937.25 943.25 922.5 938.7 3871 9284600 CIPLA 20.75 0.06 0.55
5/10/2022 930.15 939.35 922 928.05 4856 9560850 CIPLA 17.35 -1.13 -10.65
5/11/2022 918 944.9 907.2 940.1 11462 9367150 CIPLA 37.70 1.30 12.05
5/12/2022 935.05 936.95 917.25 923.15 4205 9094150 CIPLA 22.85 -1.80 -16.95
5/13/2022 927.65 942.8 926.2 934.65 2910 9172150 CIPLA 19.65 1.25 11.50
5/16/2022 931.75 946.5 927.9 932.8 3260 9172800 CIPLA 18.60 -0.20 -1.85
5/17/2022 929.95 940.2 918.3 937.65 4037 9106500 CIPLA 21.90 0.52 4.85
5/18/2022 942.55 960.75 942.3 956.85 5235 9062950 CIPLA 23.10 2.05 19.20
5/19/2022 954.25 954.65 934.35 938.05 2770 8812050 CIPLA 22.50 -1.96 -18.80
5/20/2022 935.8 981.85 935.75 977.1 5363 9241050 CIPLA 46.10 4.16 39.05
5/23/2022 977.3 986 966.75 969.5 4061 9276800 CIPLA 19.25 -0.78 -7.60
5/24/2022 969.1 977.35 961.9 970.45 6756 9642750 CIPLA 15.45 0.10 0.95
5/25/2022 975.9 985.9 969.7 971.65 5171 9167600 CIPLA 16.20 0.12 1.20
5/26/2022 974.25 976.95 958.2 963.45 4367 8970000 CIPLA 18.75 -0.84 -8.20
5/27/2021 146.65 146.65 143.6 144 4757 53046000 COALINDIA 3.05 -1.10 -1.60
5/28/2021 146.35 149.7 145.35 147.75 5439 49799400 COALINDIA 5.70 2.60 3.75
5/31/2021 147.6 148.9 145.4 148.1 4577 49068600 COALINDIA 3.50 0.24 0.35
6/1/2021 148.55 149.75 147.4 148.5 3935 47304600 COALINDIA 2.35 0.27 0.40
6/2/2021 147.35 150.75 147.35 150 3562 48316800 COALINDIA 3.40 1.01 1.50
6/3/2021 150.8 151.2 149.35 149.75 3278 49375200 COALINDIA 1.85 -0.17 -0.25
6/4/2021 149.7 155.25 148.9 153.95 10943 50715000 COALINDIA 6.35 2.80 4.20
6/7/2021 157.25 159.25 155.75 157.15 8195 52113600 COALINDIA 5.30 2.08 3.20
6/8/2021 157.6 157.7 153 156.45 5200 50253000 COALINDIA 4.70 -0.45 -0.70
6/9/2021 157.6 162.2 155.9 157.15 11260 53176200 COALINDIA 6.30 0.45 0.70
6/10/2021 158.05 159.15 156.2 156.95 3789 53978400 COALINDIA 2.95 -0.13 -0.20
6/11/2021 158.25 165.8 157.05 163.3 19489 61538400 COALINDIA 8.85 4.05 6.35
6/14/2021 163.3 163.85 155.7 159.5 11272 61572000 COALINDIA 8.15 -2.33 -3.80
6/15/2021 159.65 161.55 156.75 157.55 7977 62815200 COALINDIA 4.80 -1.22 -1.95
6/16/2021 156.4 158.85 155.15 155.8 5751 61916400 COALINDIA 3.70 -1.11 -1.75
6/17/2021 154.8 155.4 151.4 152.45 5216 62395200 COALINDIA 4.40 -2.15 -3.35
6/18/2021 153 153.55 145 146.65 9333 67880400 COALINDIA 8.55 -3.80 -5.80
6/21/2021 144 148.05 143.1 147.65 7117 67645200 COALINDIA 4.95 0.68 1.00
6/22/2021 148.25 149.3 147.6 148.5 6662 65507400 COALINDIA 1.70 0.58 0.85
6/23/2021 148.8 150.35 148.25 148.55 5157 64751400 COALINDIA 2.10 0.03 0.05
6/24/2021 148.85 148.9 145.95 146.35 5272 64713600 COALINDIA 2.95 -1.48 -2.20
6/25/2021 147.4 149.3 147.1 148.85 3117 59186400 COALINDIA 2.95 1.71 2.50
6/28/2021 148.65 149.15 147 147.2 3149 61551000 COALINDIA 2.15 -1.11 -1.65
6/29/2021 147.1 147.8 144.65 145.15 4686 63193200 COALINDIA 3.15 -1.39 -2.05
6/30/2021 146 147.9 145.3 146.65 3341 61143600 COALINDIA 2.75 1.03 1.50
7/1/2021 147.1 147.35 145.5 146.05 1799 61122600 COALINDIA 1.85 -0.41 -0.60
7/2/2021 146.9 148.5 146.25 147.35 5683 60370800 COALINDIA 2.45 0.89 1.30
7/5/2021 147.8 150.35 147.4 149.85 3243 57863400 COALINDIA 3.00 1.70 2.50
7/6/2021 150.1 150.55 147.4 147.95 3517 59761800 COALINDIA 3.15 -1.27 -1.90
7/7/2021 147.75 148.4 146.85 148.05 2081 59917200 COALINDIA 1.55 0.07 0.10
7/8/2021 148.05 148.85 145.9 146.95 4287 60547200 COALINDIA 2.95 -0.74 -1.10
7/9/2021 147.1 147.95 145.9 147.1 2317 61378800 COALINDIA 2.05 0.10 0.15
7/12/2021 147.3 148.1 146.3 146.75 2030 61937400 COALINDIA 1.80 -0.24 -0.35
7/13/2021 147.2 148.75 147.15 148.35 2412 59509800 COALINDIA 2.00 1.09 1.60
7/14/2021 148 149.75 147.4 148.3 2342 58489200 COALINDIA 2.35 -0.03 -0.05
7/15/2021 148.2 148.4 146.25 147.1 2032 60874800 COALINDIA 2.15 -0.81 -1.20
7/16/2021 147.35 148.2 146 146.15 2558 62256600 COALINDIA 2.20 -0.65 -0.95
7/19/2021 145.5 146.7 144.05 144.5 2588 62336400 COALINDIA 2.65 -1.13 -1.65
7/20/2021 144.5 145.25 141.65 142.95 2753 61429200 COALINDIA 3.60 -1.07 -1.55
7/22/2021 143.95 145.4 143.3 145 2292 60736200 COALINDIA 2.45 1.43 2.05
7/23/2021 145 145.3 143.45 144.3 2024 61593000 COALINDIA 1.85 -0.48 -0.70
7/26/2021 143.9 145.8 143.35 144.3 5590 60022200 COALINDIA 2.45 0.00 0.00
7/27/2021 145.3 145.5 142 142.4 4467 60223800 COALINDIA 3.50 -1.32 -1.90
7/28/2021 142.5 144.2 140.9 143.95 3890 58879800 COALINDIA 3.30 1.09 1.55
7/29/2021 144 144.2 141.9 142.2 4855 62790000 COALINDIA 2.30 -1.22 -1.75
7/30/2021 142 145.4 141.1 144.05 4473 54453000 COALINDIA 4.30 1.30 1.85
8/2/2021 144.45 145.1 143.45 144.5 2121 54852000 COALINDIA 1.65 0.31 0.45
8/3/2021 144 145.05 143.45 144.7 2167 55738200 COALINDIA 1.60 0.14 0.20
8/4/2021 144.85 147.75 144.6 145.15 3222 55612200 COALINDIA 3.15 0.31 0.45
8/5/2021 145.05 146.35 142.35 145.9 3269 57611400 COALINDIA 4.00 0.52 0.75
8/6/2021 146.2 149 145.7 146.85 5058 60547200 COALINDIA 3.30 0.65 0.95
8/9/2021 148 148.4 142.4 143.65 7535 66326400 COALINDIA 6.00 -2.18 -3.20
8/10/2021 143.95 144.4 140.8 142.15 7029 65209200 COALINDIA 3.60 -1.04 -1.50
8/11/2021 142.05 144.7 141.2 144.45 3933 61488000 COALINDIA 3.50 1.62 2.30
8/12/2021 144.6 147.1 143.7 144.5 3771 58186800 COALINDIA 3.40 0.03 0.05
8/13/2021 145.2 146.5 143.15 143.6 6014 64310400 COALINDIA 3.35 -0.62 -0.90
8/16/2021 143.95 144 141.75 142 4923 62949600 COALINDIA 2.25 -1.11 -1.60
8/17/2021 142.15 142.6 137.4 139.5 5505 65881200 COALINDIA 5.20 -1.76 -2.50
8/18/2021 139.9 140.2 138.05 138.5 3184 66910200 COALINDIA 2.15 -0.72 -1.00
8/20/2021 136.8 138.1 134.95 135.45 4641 66851400 COALINDIA 3.55 -2.20 -3.05
8/23/2021 136.15 136.3 132.8 134 6862 65041200 COALINDIA 3.50 -1.07 -1.45
8/24/2021 134.25 137.2 133.9 136.45 5688 66267600 COALINDIA 3.30 1.83 2.45
8/25/2021 136.65 139.2 136.5 138.85 4401 62874000 COALINDIA 2.75 1.76 2.40
8/26/2021 138.6 139.3 136.4 137.35 3392 60879000 COALINDIA 2.90 -1.08 -1.50
8/27/2021 134.85 136.4 134.7 135.7 2455 56485800 COALINDIA 2.65 -1.20 -1.65
8/30/2021 136.9 141 136.5 140.75 4444 54154800 COALINDIA 5.30 3.72 5.05
8/31/2021 141 143.2 140.35 142.9 5753 52378200 COALINDIA 2.85 1.53 2.15
9/1/2021 143.1 143.65 140.9 141.25 4306 51849000 COALINDIA 2.75 -1.15 -1.65
9/2/2021 143.15 143.2 141.4 142 2570 52084200 COALINDIA 1.95 0.53 0.75
9/3/2021 141.1 147.75 141.1 146.9 6034 49030800 COALINDIA 6.65 3.45 4.90
9/6/2021 147.8 148.3 144.9 146.65 3794 49467600 COALINDIA 3.40 -0.17 -0.25
9/7/2021 147.05 148.45 144.7 147.75 3241 48367200 COALINDIA 3.75 0.75 1.10
9/8/2021 147.75 150.4 146.45 149.7 4639 47628000 COALINDIA 3.95 1.32 1.95
9/9/2021 149.5 151.55 148.5 149.15 3736 48211800 COALINDIA 3.05 -0.37 -0.55
9/13/2021 149.9 156.3 149.2 154.7 9198 48085800 COALINDIA 7.15 3.72 5.55
9/14/2021 154.95 155.7 153.6 154.85 2775 48564600 COALINDIA 2.10 0.10 0.15
9/15/2021 154.85 162.9 154.4 161.65 9945 53470200 COALINDIA 8.50 4.39 6.80
9/16/2021 162 163.4 157.95 162.85 7357 57418200 COALINDIA 5.45 0.74 1.20
9/17/2021 164.5 164.5 155.65 156.9 7834 55104000 COALINDIA 8.85 -3.65 -5.95
9/20/2021 155.45 157.3 153.2 154.55 6139 54868800 COALINDIA 4.10 -1.50 -2.35
9/21/2021 155.4 158.45 153.6 156.85 5881 55952400 COALINDIA 4.85 1.49 2.30
9/22/2021 157.35 163.05 155.1 162.7 9134 62630400 COALINDIA 7.95 3.73 5.85
9/23/2021 163.4 170.8 163.3 167.9 9574 65772000 COALINDIA 8.10 3.20 5.20
9/24/2021 168.6 169.6 163.05 166 6376 59728200 COALINDIA 6.55 -1.13 -1.90
9/27/2021 165.95 169.25 165.6 167.3 5808 62487600 COALINDIA 3.65 0.78 1.30
9/28/2021 168.9 176.4 168.55 174.5 11927 64856400 COALINDIA 9.10 4.30 7.20
9/29/2021 174 195.65 173.2 185.85 17027 64936200 COALINDIA 22.45 6.50 11.35
9/30/2021 186.9 191.15 184 185.3 5210 72647400 COALINDIA 7.15 -0.30 -0.55
10/1/2021 185.35 190.75 183.15 189.65 7084 64180200 COALINDIA 7.60 2.35 4.35
 10/4/2021 192.35 193.65 188.65 190.5 5678 63550200 COALINDIA 5.00 0.45 0.85
10/5/2021 192 199.5 190.8 198.45 11432 62710200 COALINDIA 9.00 4.17 7.95
10/6/2021 200.35 203.95 192.3 193.25 11005 62323800 COALINDIA 11.65 -2.62 -5.20
10/7/2021 195 195.25 189.5 191.6 4852 62836200 COALINDIA 5.75 -0.85 -1.65
10/8/2021 191.2 192.2 184.65 189.3 9383 66893400 COALINDIA 7.55 -1.20 -2.30
10/11/2021 192.15 200.2 192.15 197.15 9019 67368000 COALINDIA 10.90 4.15 7.85
10/12/2021 198.5 201.25 191.4 193.85 5714 69119400 COALINDIA 9.85 -1.67 -3.30
10/13/2021 193.55 195 190.15 190.9 4787 70820400 COALINDIA 4.85 -1.52 -2.95
10/14/2021 190.5 192.4 182.55 184.2 11406 70589400 COALINDIA 9.85 -3.51 -6.70
10/18/2021 185 188.1 183.7 185.95 5300 69799800 COALINDIA 4.40 0.95 1.75
10/19/2021 187.45 189.75 183.95 185.1 5851 68287800 COALINDIA 5.80 -0.46 -0.85
10/20/2021 182 184 177.65 181.25 6887 67851000 COALINDIA 7.45 -2.08 -3.85
10/21/2021 182.7 183.65 179.15 182.6 6165 65020200 COALINDIA 4.50 0.74 1.35
10/22/2021 183.4 184.35 175.4 176.05 6030 65402400 COALINDIA 8.95 -3.59 -6.55
10/25/2021 176.15 177.5 173 174.2 7104 71551200 COALINDIA 4.50 -1.05 -1.85
10/26/2021 173.95 176.4 172 175.15 6699 77733600 COALINDIA 4.40 0.55 0.95
10/27/2021 176.35 177 172.75 173.6 5925 75826800 COALINDIA 4.25 -0.88 -1.55
10/28/2021 172.95 173 165.5 166.45 4989 81992400 COALINDIA 8.10 -4.12 -7.15
10/29/2021 164.95 168.15 162.15 164.55 4348 67678800 COALINDIA 6.00 -1.14 -1.90
11/1/2021 164.85 170.7 163.2 169.9 5704 66166800 COALINDIA 7.50 3.25 5.35
11/2/2021 170.4 171.8 167.8 168.15 4656 65066400 COALINDIA 4.00 -1.03 -1.75
11/3/2021 168.1 170.5 167 168.95 3018 65347800 COALINDIA 3.50 0.48 0.80
11/4/2021 169.95 171 169.3 169.6 271 65192400 COALINDIA 2.05 0.38 0.65
11/8/2021 170.2 173.05 167.65 172.1 4033 64591800 COALINDIA 5.40 1.47 2.50
11/9/2021 172 172.25 169.4 170.55 1885 65310000 COALINDIA 2.85 -0.90 -1.55
11/10/2021 169.55 170.95 166.35 167 4071 67989600 COALINDIA 4.60 -2.08 -3.55
11/11/2021 166.05 167.75 165.45 167.5 2687 67557000 COALINDIA 2.30 0.30 0.50
11/12/2021 168.15 168.7 165.65 167.6 3164 66528000 COALINDIA 3.05 0.06 0.10
11/15/2021 163.95 168 160 160.25 6334 67544400 COALINDIA 8.00 -4.39 -7.35
11/16/2021 160.85 161.75 158.85 159.35 2925 67876200 COALINDIA 2.90 -0.56 -0.90
11/17/2021 159.25 159.4 156.3 156.6 2550 69724200 COALINDIA 3.10 -1.73 -2.75
11/18/2021 157.05 157.8 153 153.5 4518 72945600 COALINDIA 4.80 -1.98 -3.10
11/22/2021 153.05 153.05 149.15 151 6503 72324000 COALINDIA 4.35 -1.63 -2.50
11/23/2021 150.35 156.7 150.2 156.2 10294 75931800 COALINDIA 6.50 3.44 5.20
11/24/2021 157.8 161.5 155.15 159.15 7173 65402400 COALINDIA 6.35 1.89 2.95
11/25/2021 161.4 162.4 156.1 158.3 5171 64953000 COALINDIA 6.30 -0.53 -0.85
11/26/2021 157.5 157.5 153.7 154.4 4623 57594600 COALINDIA 4.60 -2.46 -3.90
11/29/2021 154.9 155.4 150.6 153.9 6175 57955800 COALINDIA 4.80 -0.32 -0.50
11/30/2021 157.35 158.8 152 152.7 11204 58249800 COALINDIA 6.80 -0.78 -1.20
12/1/2021 154 156.65 153.1 156.2 3381 57044400 COALINDIA 3.95 2.29 3.50
12/2/2021 156.8 159.9 154.5 159.7 3653 53600400 COALINDIA 5.40 2.24 3.50
12/3/2021 159.9 161.25 158.95 160.45 4621 52676400 COALINDIA 2.30 0.47 0.75
12/6/2021 152.25 152.65 148.8 149.15 5133 53646600 COALINDIA 11.65 -7.04 -11.30
12/7/2021 150.1 151.75 149.8 151.5 2304 52701600 COALINDIA 2.60 1.58 2.35
12/8/2021 152.25 152.45 150.75 151.7 1714 52264800 COALINDIA 1.70 0.13 0.20
 12/9/2021 152.35 154.5 151.45 153.45 2500 53319000 COALINDIA 3.05 1.15 1.75
12/10/2021 153.5 154.45 151.25 152.05 2130 53957400 COALINDIA 3.20 -0.91 -1.40
12/13/2021 152.85 153.4 149.15 149.7 2861 54499200 COALINDIA 4.25 -1.55 -2.35
12/14/2021 149.35 150.35 147.45 149.35 2116 55540800 COALINDIA 2.90 -0.23 -0.35
12/15/2021 149.5 151.15 148.15 148.45 1758 55864200 COALINDIA 3.00 -0.60 -0.90
12/16/2021 149.4 150.7 147.85 150.25 2105 55125000 COALINDIA 2.85 1.21 1.80
12/17/2021 149.5 149.75 146.1 146.7 2527 54146400 COALINDIA 4.15 -2.36 -3.55
12/20/2021 145.7 145.7 139.2 140.85 3252 53873400 COALINDIA 7.50 -3.99 -5.85
12/21/2021 142.3 146.05 141.65 144.6 2460 51601200 COALINDIA 5.20 2.66 3.75
12/22/2021 145.35 146.45 144.55 145.7 1604 51685200 COALINDIA 1.90 0.76 1.10
12/23/2021 146.1 147.9 146.1 147.7 1611 50761200 COALINDIA 2.20 1.37 2.00
12/24/2021 148.3 148.3 145.4 145.8 2032 50874600 COALINDIA 2.90 -1.29 -1.90
12/27/2021 145.15 146.4 144.3 146.1 3426 49984200 COALINDIA 2.10 0.21 0.30
12/28/2021 147.15 149.4 146.55 149.05 4826 48896400 COALINDIA 3.30 2.02 2.95
12/29/2021 149 149 146.15 146.75 3482 48497400 COALINDIA 2.90 -1.54 -2.30
12/30/2021 146.3 148.35 143.95 145.9 4605 49652400 COALINDIA 4.40 -0.58 -0.85
12/31/2021 146.6 148.15 145.95 146.95 1790 47014800 COALINDIA 2.25 0.72 1.05
1/3/2022 147.7 156.15 147.7 155.65 5802 44948400 COALINDIA 9.20 5.92 8.70
1/4/2022 156.15 156.8 153.1 153.65 3437 45389400 COALINDIA 3.70 -1.28 -2.00
1/5/2022 153.85 154.8 152.75 154.5 1985 45624600 COALINDIA 2.05 0.55 0.85
1/6/2022 154.9 155.8 153.4 154.95 2792 45775800 COALINDIA 2.40 0.29 0.45
1/7/2022 155.6 157.9 155.35 157.15 3022 45032400 COALINDIA 2.95 1.42 2.20
1/10/2022 157.95 161.2 157.4 160.95 3964 44053800 COALINDIA 4.05 2.42 3.80
1/11/2022 160 160.8 158.35 158.75 2321 43306200 COALINDIA 2.60 -1.37 -2.20
1/12/2022 160.35 160.4 158.65 159.8 1386 42676200 COALINDIA 1.75 0.66 1.05
1/13/2022 159.6 167.1 159.6 165.3 5836 44784600 COALINDIA 7.50 3.44 5.50
1/14/2022 164.5 166.4 163.45 164.9 3026 44440200 COALINDIA 2.95 -0.24 -0.40
1/17/2022 165.75 166.2 162.2 163.95 2662 45423000 COALINDIA 4.00 -0.58 -0.95
1/18/2022 164.55 165.55 160.35 160.8 2507 45116400 COALINDIA 5.20 -1.92 -3.15
1/19/2022 161.05 164.85 160.7 164.1 2675 46048800 COALINDIA 4.15 2.05 3.30
1/20/2022 164 168.65 164 165.15 4754 47817000 COALINDIA 4.65 0.64 1.05
1/21/2022 163.8 163.8 157.4 158.55 5209 46053000 COALINDIA 7.75 -4.00 -6.60
1/24/2022 155.55 160.65 150 156.6 6135 44935800 COALINDIA 10.65 -1.23 -1.95
1/25/2022 155.65 161.55 154.75 161.25 5407 45943800 COALINDIA 6.80 2.97 4.65
1/27/2022 157.1 161.45 157.1 160.1 3799 47073600 COALINDIA 4.35 -0.71 -1.15
1/28/2022 160 165.75 160 162.3 4163 39370800 COALINDIA 5.75 1.37 2.20
1/31/2022 163 163.6 159.95 160.35 1819 40017600 COALINDIA 3.65 -1.20 -1.95
2/1/2022 161.45 163.45 158.5 163.25 3042 39942000 COALINDIA 4.95 1.81 2.90
2/2/2022 163.3 164.8 162.4 163.9 2176 41260800 COALINDIA 2.40 0.40 0.65
2/3/2022 163.6 164.1 160.05 160.95 2099 42121800 COALINDIA 4.05 -1.80 -2.95
2/4/2022 161.2 162.55 159.6 160.15 2321 42193200 COALINDIA 2.95 -0.50 -0.80
2/7/2022 160 163.35 159.6 161.35 2444 42508200 COALINDIA 3.75 0.75 1.20
2/8/2022 161.65 162.8 156 156.85 7694 44658600 COALINDIA 6.80 -2.79 -4.50
2/9/2022 157.45 164.45 157.35 163.85 7518 45885000 COALINDIA 7.60 4.46 7.00
2/10/2022 163.8 165.5 159.8 163.15 5476 48409200 COALINDIA 5.70 -0.43 -0.70
2/11/2022 163.85 163.9 159.85 160.9 3508 48489000 COALINDIA 4.05 -1.38 -2.25
2/14/2022 159.45 161 155.85 156.5 2898 47737200 COALINDIA 5.15 -2.73 -4.40
2/15/2022 157.45 160.4 155.35 159.45 5639 47493600 COALINDIA 5.05 1.88 2.95
2/16/2022 160.4 161.3 158.25 159.3 2629 47048400 COALINDIA 3.05 -0.09 -0.15
2/17/2022 159.95 160.8 158.1 158.45 2234 46914000 COALINDIA 2.70 -0.53 -0.85
2/18/2022 158.25 163.6 158 162.7 5632 49110600 COALINDIA 5.60 2.68 4.25
2/21/2022 162.85 163.5 160 161.3 4501 46662000 COALINDIA 3.50 -0.86 -1.40
2/22/2022 160.1 160.3 155.55 159.7 5148 47972400 COALINDIA 5.75 -0.99 -1.60
2/23/2022 160.55 162 158.4 158.7 3792 46128600 COALINDIA 3.60 -0.63 -1.00
2/24/2022 153.85 156.55 149 149.9 3247 44725800 COALINDIA 9.70 -5.55 -8.80
2/25/2022 152.65 163.1 152.1 162.15 5602 36418200 COALINDIA 13.20 8.17 12.25
2/28/2022 161.5 169.6 160.55 169 5558 39274200 COALINDIA 9.05 4.22 6.85
3/2/2022 170 183.85 169.75 182.9 12001 36124200 COALINDIA 14.85 8.22 13.90
3/3/2022 185 194.65 184.85 188.8 12577 34360200 COALINDIA 11.75 3.23 5.90
3/4/2022 189.1 190.5 180.45 181 8020 33167400 COALINDIA 10.05 -4.13 -7.80
3/7/2022 183 190.7 181.3 188 7831 33352200 COALINDIA 9.70 3.87 7.00
3/8/2022 188.1 190.7 185 188.25 5400 32096400 COALINDIA 5.70 0.13 0.25
3/9/2022 187.5 190.3 185.5 186.6 4006 33612600 COALINDIA 4.80 -0.88 -1.65
3/10/2022 187.1 187.1 173.75 179.05 6517 36384600 COALINDIA 13.35 -4.05 -7.55
3/11/2022 179.75 182.15 178.95 181.1 2749 36292200 COALINDIA 3.20 1.14 2.05
3/14/2022 180.75 181.65 176.85 180.3 2747 36951600 COALINDIA 4.80 -0.44 -0.80
3/15/2022 178.85 179.65 171.45 172.85 4384 38077200 COALINDIA 8.85 -4.13 -7.45
3/16/2022 172.6 177.3 172.45 176.4 3204 37195200 COALINDIA 4.85 2.05 3.55
3/17/2022 178.25 178.65 174.7 177 3353 36493800 COALINDIA 3.95 0.34 0.60
3/21/2022 178.45 187 177.5 182.9 4961 39274200 COALINDIA 10.00 3.33 5.90
3/22/2022 183.6 185.9 180.85 183.85 4349 39438000 COALINDIA 5.05 0.52 0.95
3/23/2022 183.8 184.85 179.8 183.5 3728 37997400 COALINDIA 5.05 -0.19 -0.35
3/24/2022 183 188.85 183 187.6 3937 39786600 COALINDIA 5.85 2.23 4.10
3/25/2022 187.55 188.9 184.6 186.25 3425 39782400 COALINDIA 4.30 -0.72 -1.35
3/28/2022 186.8 194.3 185.65 191.6 6697 43113000 COALINDIA 8.65 2.87 5.35
3/29/2022 191.55 192.25 185.25 186.05 4142 41794200 COALINDIA 7.00 -2.90 -5.55
3/30/2022 186.1 187.35 182.45 183.3 3914 39610200 COALINDIA 4.90 -1.48 -2.75
3/31/2022 184.45 184.55 181.85 183.1 3320 39748800 COALINDIA 2.70 -0.11 -0.20
4/1/2022 184.4 188.15 184.2 187.25 3316 35296800 COALINDIA 5.05 2.27 4.15
4/4/2022 186.85 189.7 185.2 188.55 2687 34923000 COALINDIA 4.50 0.69 1.30
4/5/2022 188.8 189.9 187.95 188.7 2396 34977600 COALINDIA 1.95 0.08 0.15
4/6/2022 189.35 197.95 189.25 194.85 11534 38938200 COALINDIA 9.25 3.26 6.15
4/7/2022 196 197.8 190.45 191.65 5908 37737000 COALINDIA 7.35 -1.64 -3.20
4/8/2022 197.4 199.3 192.95 195.65 5570 39089400 COALINDIA 7.65 2.09 4.00
4/11/2022 195 198.9 194.05 197.35 3461 39282600 COALINDIA 4.85 0.87 1.70
4/12/2022 195.6 195.95 184.45 186.45 6356 38140200 COALINDIA 12.90 -5.52 -10.90
4/13/2022 188.05 191.7 185.8 186.9 5265 39845400 COALINDIA 5.90 0.24 0.45
4/18/2022 187.35 191.5 184.75 190 5109 41651400 COALINDIA 6.75 1.66 3.10
4/19/2022 191.5 204.05 191.3 198.2 14556 46359600 COALINDIA 14.05 4.32 8.20
4/20/2022 199.6 205.85 197.1 199.25 8886 46246200 COALINDIA 8.75 0.53 1.05
4/21/2022 200.95 208 200.95 207.05 11703 50983800 COALINDIA 8.75 3.91 7.80
4/22/2022 205.1 209 201.15 202.2 6274 49408800 COALINDIA 7.85 -2.34 -4.85
4/25/2022 197.95 202.5 186.65 188.75 8464 44965200 COALINDIA 15.85 -6.65 -13.45
4/26/2022 191.95 192.5 188.9 191.55 4600 49631400 COALINDIA 3.75 1.48 2.80
4/27/2022 190 192.15 186.65 187.75 4427 49555800 COALINDIA 5.50 -1.98 -3.80
4/28/2022 188.4 192.9 187.1 189.85 4835 47737200 COALINDIA 5.80 1.12 2.10
4/29/2022 193.1 193.8 182.7 183.75 6009 45990000 COALINDIA 11.10 -3.21 -6.10
5/2/2022 182.05 189.1 179.1 187.95 6308 45624600 COALINDIA 10.00 2.29 4.20
5/4/2022 188.1 191.15 186.9 187.9 4061 45318000 COALINDIA 4.25 -0.03 -0.05
5/5/2022 189.7 192.45 185.25 186.45 3968 44028600 COALINDIA 7.20 -0.77 -1.45
5/6/2022 182.35 189.55 182.35 188.15 4228 44830800 COALINDIA 7.20 0.91 1.70
5/9/2022 185.65 186.5 181.6 183.15 3178 45099600 COALINDIA 6.55 -2.66 -5.00
5/10/2022 180.25 183.9 169.3 170.6 7120 43881600 COALINDIA 14.60 -6.85 -12.55
5/11/2022 172 174.15 165.6 170.65 7392 45334800 COALINDIA 8.55 0.03 0.05
5/12/2022 168.8 170.35 164.85 167.2 3341 44872800 COALINDIA 5.80 -2.02 -3.45
5/13/2022 169.85 173.6 168.05 168.8 3637 44381400 COALINDIA 6.40 0.96 1.60
5/16/2022 169.65 172.9 167.85 171.8 2519 43953000 COALINDIA 5.05 1.78 3.00
5/17/2022 173.35 184.85 173.35 184.4 6717 41055000 COALINDIA 13.05 7.33 12.60
5/18/2022 185.55 187.15 181.7 185.5 4255 38745000 COALINDIA 5.45 0.60 1.10
5/19/2022 182.95 183.45 180.6 181.45 2999 39085200 COALINDIA 4.90 -2.18 -4.05
5/20/2022 184.1 186.9 183.6 186.35 2768 38652600 COALINDIA 5.45 2.70 4.90
5/23/2022 185.75 186.45 182.65 184.25 3879 36384600 COALINDIA 3.80 -1.13 -2.10
5/24/2022 184.1 186.75 181.65 182.8 5302 38022600 COALINDIA 5.10 -0.79 -1.45
5/25/2022 183.85 185.4 180.35 181.05 3616 37006200 COALINDIA 5.05 -0.96 -1.75
5/26/2022 183.95 186 177.65 182.95 4104 35649600 COALINDIA 8.35 1.05 1.90
5/27/2021 3504.25 3565.95 3456.3 3494.95 1535 1340050 COFORGE 109.70 0.25 8.80
5/28/2021 3537.5 3605.65 3516 3562.8 2309 1073425 COFORGE 110.70 1.94 67.85
5/31/2021 3561.2 3598.8 3530.2 3547.3 1238 1052825 COFORGE 68.65 -0.44 -15.50
6/1/2021 3554.45 3615 3515.8 3608 1740 1075750 COFORGE 99.25 1.71 60.70
6/2/2021 3580.05 3624.15 3541.3 3594.2 1442 1049325 COFORGE 82.90 -0.38 -13.80
6/3/2021 3606.9 3664.95 3576 3652 1786 986875 COFORGE 89.00 1.61 57.80
6/4/2021 3679.85 3725.9 3656.1 3700.2 2300 917350 COFORGE 73.90 1.32 48.20
6/7/2021 3686.95 3741.95 3672.2 3721.5 960 906725 COFORGE 69.80 0.58 21.30
6/8/2021 3745.45 3845 3729 3829.05 2379 830750 COFORGE 123.50 2.89 107.55
6/9/2021 3854.1 3973 3842.4 3856.5 2468 706625 COFORGE 143.95 0.72 27.45
6/10/2021 3895.6 3945 3880 3913.55 1042 745825 COFORGE 88.50 1.48 57.05
6/11/2021 3936.05 4024.4 3915.1 3987.6 1790 748725 COFORGE 110.85 1.89 74.05
6/14/2021 4024 4024 3882 3927.05 1261 764650 COFORGE 142.00 -1.52 -60.55
6/15/2021 3944.9 3998.85 3930 3959.85 772 763975 COFORGE 71.80 0.84 32.80
6/16/2021 3958.45 4035.3 3918.3 3983.7 1191 756900 COFORGE 117.00 0.60 23.85
6/17/2021 3967 4016.1 3955.1 3979.9 813 737275 COFORGE 61.05 -0.10 -3.80
6/18/2021 3999.7 4054.85 3880.1 3977.05 1923 735500 COFORGE 174.80 -0.07 -2.85
6/21/2021 3921.05 4016.9 3893.9 4002.7 2025 788325 COFORGE 123.05 0.64 25.65
6/22/2021 4021 4033.15 3958.5 3975.8 1840 777625 COFORGE 74.65 -0.67 -26.90
6/23/2021 3990 4023.3 3911.5 3935.7 1606 720025 COFORGE 111.80 -1.01 -40.10
6/24/2021 3958.4 4090.15 3935.1 4072.1 800 732325 COFORGE 155.10 3.47 136.40
6/25/2021 4115 4171.25 4062.5 4104.65 2209 593800 COFORGE 108.75 0.80 32.55
6/28/2021 4127.15 4149.5 4087 4127.2 1129 577800 COFORGE 62.50 0.55 22.55
6/29/2021 4109.8 4133.25 4040.6 4084.8 1676 581200 COFORGE 92.65 -1.03 -42.40
6/30/2021 4099.95 4194 4100 4162.15 2020 576400 COFORGE 109.20 1.89 77.35
7/1/2021 4159.05 4211.8 4114.7 4199.6 1592 558600 COFORGE 97.15 0.90 37.45
7/2/2021 4198.1 4266.75 4088.1 4185.85 4737 494400 COFORGE 178.65 -0.33 -13.75
7/5/2021 4214.55 4278.8 4174 4208.75 2479 486400 COFORGE 104.80 0.55 22.90
7/6/2021 4246.15 4246.2 4129 4177.75 2513 494000 COFORGE 117.20 -0.74 -31.00
7/7/2021 4187.9 4220.6 4106 4214.3 2537 502800 COFORGE 114.60 0.87 36.55
7/8/2021 4196 4453.55 4195 4414.5 4706 590200 COFORGE 258.60 4.75 200.20
7/9/2021 4385.1 4448.95 4250 4322.75 4272 550200 COFORGE 198.95 -2.08 -91.75
7/12/2021 4330.45 4388 4284.2 4357.35 1323 525800 COFORGE 103.85 0.80 34.60
7/13/2021 4369 4379.95 4285 4299.9 1108 528600 COFORGE 94.95 -1.32 -57.45
7/14/2021 4337.3 4555.6 4318.8 4527.35 5390 523600 COFORGE 255.70 5.29 227.45
7/15/2021 4534.95 4592.05 4488 4563.35 2213 512800 COFORGE 104.05 0.80 36.00
7/16/2021 4541.35 4573.75 4478 4542 1329 506800 COFORGE 95.75 -0.47 -21.35
7/19/2021 4507.6 4649 4500.2 4539.1 2090 530800 COFORGE 148.80 -0.06 -2.90
7/20/2021 4532.8 4588 4472.8 4549.75 1767 498200 COFORGE 115.25 0.23 10.65
7/22/2021 4587.8 4669.95 4555.3 4657.15 1836 534800 COFORGE 120.20 2.36 107.40
7/23/2021 4671.05 4759 4658.9 4676.5 2083 557200 COFORGE 101.85 0.42 19.35
7/26/2021 4665.9 4748.85 4665.9 4719.05 1929 619800 COFORGE 82.95 0.91 42.55
7/27/2021 4710.65 4742.25 4676.9 4713.85 1807 554400 COFORGE 65.40 -0.11 -5.20
7/28/2021 4721 4830.05 4547 4731.55 3641 584200 COFORGE 283.05 0.38 17.70
7/29/2021 4814 5204.75 4802.7 5181.3 2705 659800 COFORGE 473.20 9.51 449.75
7/30/2021 5144 5197.5 5027.1 5056.5 2460 525000 COFORGE 170.45 -2.41 -124.80
8/2/2021 5074.45 5170 5040 5134.95 935 517400 COFORGE 130.00 1.55 78.45
8/3/2021 5165.7 5200 4925.1 4964.15 3130 527600 COFORGE 274.90 -3.33 -170.80
8/4/2021 4888.75 4925 4633.2 4729.2 15300 1457000 COFORGE 330.95 -4.73 -234.95
8/5/2021 4749.95 4835.4 4721.2 4750.85 5329 1378000 COFORGE 114.20 0.46 21.65
8/6/2021 4750 4804.8 4735.5 4772.7 1947 1309200 COFORGE 69.35 0.46 21.85
8/9/2021 4774.95 4828 4754.4 4801.55 1814 1195600 COFORGE 73.60 0.60 28.85
8/10/2021 4819 4910 4756.6 4813.6 3138 1123200 COFORGE 153.40 0.25 12.05
8/11/2021 4835 4849.95 4676.3 4704.6 2166 1112600 COFORGE 173.70 -2.26 -109.00
8/12/2021 4734.35 4854.95 4716.2 4845.25 2651 1056000 COFORGE 150.35 2.99 140.65
8/13/2021 4844.95 4880 4790.3 4806.05 1787 1001200 COFORGE 89.70 -0.81 -39.20
8/16/2021 4834.35 4847.15 4752.7 4796.6 1279 968400 COFORGE 94.50 -0.20 -9.45
8/17/2021 4804.95 4948 4805 4864.8 3614 858800 COFORGE 151.40 1.42 68.20
8/18/2021 4882 5061.9 4867.9 4980.1 4867 865200 COFORGE 197.10 2.37 115.30
8/20/2021 4926.25 5021.6 4809 4898.95 2561 897000 COFORGE 212.65 -1.63 -81.15
8/23/2021 4913.3 5065.5 4894.8 4977.25 2936 930000 COFORGE 170.70 1.60 78.30
8/24/2021 5008.95 5045 4820.1 4940.6 2869 917800 COFORGE 224.95 -0.74 -36.65
8/25/2021 4978.95 5250.2 4955.4 4991.3 5637 855200 COFORGE 309.60 1.03 50.70
8/26/2021 4999.85 5120 4910 4955.5 1987 798800 COFORGE 210.00 -0.72 -35.80
8/27/2021 5014.25 5139 4950 5081.05 2846 634200 COFORGE 189.00 2.53 125.55
 8/30/2021 5119.95 5171.55 5083 5145.75 1995 720800 COFORGE 90.50 1.27 64.70
8/31/2021 5167.55 5360 5152.7 5227.4 3523 729200 COFORGE 214.25 1.59 81.65
9/1/2021 5207 5257.4 5151.7 5180.05 1382 749600 COFORGE 105.70 -0.91 -47.35
9/2/2021 5183.8 5224.1 5063 5181.6 2825 853600 COFORGE 161.10 0.03 1.55
9/3/2021 5209.75 5311 5140.1 5265.6 4063 825000 COFORGE 170.95 1.62 84.00
9/6/2021 5292 5327.9 5252.4 5306.25 1962 874400 COFORGE 75.50 0.77 40.65
9/7/2021 5315 5333.5 5170 5186.2 1636 834200 COFORGE 163.50 -2.26 -120.05
9/8/2021 5203.65 5223 5090.5 5148 1508 823400 COFORGE 132.55 -0.74 -38.20
9/9/2021 5163.6 5194.35 5090.5 5119.35 1212 817600 COFORGE 103.85 -0.56 -28.65
9/13/2021 5117.25 5239.4 5115 5197.2 2275 853600 COFORGE 124.40 1.52 77.85
9/14/2021 5226.85 5353.65 5177.2 5312.65 2754 888000 COFORGE 176.45 2.22 115.45
9/15/2021 5328.4 5423 5269 5388.85 3248 900200 COFORGE 154.00 1.43 76.20
9/16/2021 5435.2 5514.45 5375.9 5462.5 3728 823400 COFORGE 138.55 1.37 73.65
9/17/2021 5487.95 5526 5414 5462.95 1797 836200 COFORGE 112.00 0.01 0.45
9/20/2021 5462.65 5550 5325.1 5345.8 2189 805000 COFORGE 224.90 -2.14 -117.15
9/21/2021 5368.2 5561.05 5315 5540.35 2909 797800 COFORGE 246.05 3.64 194.55
9/22/2021 5565.15 5664.85 5510 5579.1 2356 803600 COFORGE 154.85 0.70 38.75
9/23/2021 5624.95 5680.85 5561.7 5651.85 1543 797600 COFORGE 119.20 1.30 72.75
9/24/2021 5725 5837.4 5584.1 5649.25 3199 822800 COFORGE 253.30 -0.05 -2.60
9/27/2021 5531.75 5680.15 5315 5430.7 3467 899400 COFORGE 365.15 -3.87 -218.55
9/28/2021 5474.65 5474.65 5138.1 5211.95 3899 896200 COFORGE 336.55 -4.03 -218.75
9/29/2021 5148 5311.35 4881.1 5272 3115 880200 COFORGE 430.25 1.15 60.05
9/30/2021 5319.4 5322.3 5199.5 5226.2 1508 819800 COFORGE 122.80 -0.87 -45.80
10/1/2021 5260.95 5340 5179.6 5283.5 1909 769600 COFORGE 160.45 1.10 57.30
10/4/2021 5290.05 5389 5255 5361.65 1453 765200 COFORGE 134.00 1.48 78.15
10/5/2021 5340 5439.9 5250 5409.6 1767 797800 COFORGE 189.90 0.89 47.95
10/6/2021 5427 5485 5280 5301.1 2022 741000 COFORGE 205.00 -2.01 -108.50
10/7/2021 5350.15 5524.9 5350 5473.15 1704 757600 COFORGE 223.80 3.25 172.05
10/8/2021 5496.75 5755 5456.5 5656.7 3283 723600 COFORGE 298.55 3.35 183.55
10/11/2021 5601 5601 5137.2 5366.2 2764 701200 COFORGE 519.55 -5.14 -290.50
10/12/2021 5344.5 5411.5 5220.2 5302.8 1553 697800 COFORGE 191.35 -1.18 -63.40
10/13/2021 5346.55 5375 5304.1 5359.35 994 709000 COFORGE 72.20 1.07 56.55
10/14/2021 5480.25 5829.9 5441.6 5603.45 4821 658800 COFORGE 470.55 4.55 244.10
10/18/2021 5603.45 5698.25 5515 5607.6 1454 595200 COFORGE 183.25 0.07 4.15
10/19/2021 5664.55 6009.3 5664.6 5878.05 5022 661400 COFORGE 401.70 4.82 270.45
10/20/2021 5896.15 6042.6 5694.6 5824 2648 636000 COFORGE 348.00 -0.92 -54.05
10/21/2021 5837.2 5837.2 5421.1 5463.35 2937 580400 COFORGE 416.15 -6.19 -360.65
10/22/2021 5498.25 5555.4 5335.2 5396.3 1999 584600 COFORGE 220.20 -1.23 -67.05
10/25/2021 5305 5305 4710.7 5089.2 5362 627000 COFORGE 685.60 -5.69 -307.10
10/26/2021 5144.95 5210 4960.1 5077.35 2678 620200 COFORGE 249.90 -0.23 -11.85
10/27/2021 5094.4 5127.6 4963.8 5051.5 1234 644600 COFORGE 163.80 -0.51 -25.85
10/28/2021 5079.4 5109.95 4927.1 5027.45 1364 590800 COFORGE 182.85 -0.48 -24.05
10/29/2021 4948.35 5006.35 4819.3 4844.3 3209 548100 COFORGE 208.15 -3.64 -183.15
11/1/2021 4894.1 5096.65 4886.2 5053.8 3173 563400 COFORGE 252.35 4.32 209.50
11/2/2021 5097.8 5125 5000 5022.4 1638 581900 COFORGE 125.00 -0.62 -31.40
 11/3/2021 5055 5097.8 5007.5 5056.3 1178 579300 COFORGE 90.30 0.67 33.90
11/4/2021 5095.95 5096.95 5057 5072.3 111 579500 COFORGE 40.65 0.32 16.00
11/8/2021 5100 5243 5019 5228.7 3046 578400 COFORGE 224.00 3.08 156.40
11/9/2021 5236.4 5380 5196.6 5362.65 3126 585200 COFORGE 183.45 2.56 133.95
11/10/2021 5331.6 5360 5267.8 5325.15 1323 577900 COFORGE 94.90 -0.70 -37.50
11/11/2021 5296.65 5382 5229.9 5354.7 2027 592300 COFORGE 152.15 0.55 29.55
11/12/2021 5389.95 5454 5344.5 5410.3 2189 587300 COFORGE 109.50 1.04 55.60
11/15/2021 5423.15 5505 5390 5470.7 2225 602200 COFORGE 115.00 1.12 60.40
11/16/2021 5524.95 5866.45 5525 5701.1 12706 738600 COFORGE 395.75 4.21 230.40
11/17/2021 5748.2 5904.95 5653.5 5803.65 5736 830000 COFORGE 251.45 1.80 102.55
11/18/2021 5819.95 5839 5434.3 5510.3 5108 863800 COFORGE 404.70 -5.05 -293.35
11/22/2021 5549.4 5550.05 5297.2 5409.8 4985 868600 COFORGE 252.85 -1.82 -100.50
11/23/2021 5342.8 5492.15 5213.5 5411.95 3658 855400 COFORGE 278.70 0.04 2.15
11/24/2021 5466.55 5466.55 5295.2 5328.5 5017 795800 COFORGE 171.40 -1.54 -83.45
11/25/2021 5335.75 5527.95 5311.9 5500.55 2909 752900 COFORGE 216.05 3.23 172.05
11/26/2021 5399 5440.4 5116.8 5147.35 3432 700200 COFORGE 383.75 -6.42 -353.20
11/29/2021 5156.95 5270 4976.1 5141.6 2404 731200 COFORGE 293.90 -0.11 -5.75
11/30/2021 5199.8 5346 5173.2 5218.3 3119 802600 COFORGE 204.40 1.49 76.70
12/1/2021 5235.05 5306.5 5156 5207.6 3384 950400 COFORGE 150.50 -0.21 -10.70
12/2/2021 5230.7 5331.05 5145.1 5305.2 3148 1052600 COFORGE 185.95 1.87 97.60
12/3/2021 5347.7 5378 5236.3 5251.7 1318 1055200 COFORGE 141.70 -1.01 -53.50
12/6/2021 5206.15 5298.65 5002.4 5020.8 2027 1083500 COFORGE 296.30 -4.40 -230.90
12/7/2021 5135.95 5162.05 4962 5132.6 3260 1108000 COFORGE 200.05 2.23 111.80
12/8/2021 5219.25 5311.9 5170.1 5237.05 2967 1116000 COFORGE 179.30 2.04 104.45
12/9/2021 5280 5281.95 5197.8 5265.7 1356 1101100 COFORGE 84.15 0.55 28.65
12/10/2021 5224.5 5334.9 5208.2 5318 2207 1072400 COFORGE 126.75 0.99 52.30
12/13/2021 5349.85 5601.4 5310.7 5472 4478 1000600 COFORGE 290.70 2.90 154.00
12/14/2021 5360 5508.55 5345.8 5459.5 2087 978300 COFORGE 162.75 -0.23 -12.50
12/15/2021 5443.75 5443.75 5300.2 5313.6 2101 922500 COFORGE 159.35 -2.67 -145.90
12/16/2021 5381.95 5475 5337.5 5381.75 2798 918100 COFORGE 161.40 1.28 68.15
12/17/2021 5449.9 5523.8 5350.1 5397.3 3122 876900 COFORGE 173.75 0.29 15.55
12/20/2021 5305.1 5307.15 5066.4 5174.5 3366 813300 COFORGE 330.90 -4.13 -222.80
12/21/2021 5252.6 5447 5239 5411.05 2447 835000 COFORGE 272.50 4.57 236.55
12/22/2021 5410.2 5545.5 5410.2 5489.7 3178 883900 COFORGE 135.30 1.45 78.65
12/23/2021 5512.2 5588.75 5459.5 5474.5 2074 895700 COFORGE 129.30 -0.28 -15.20
12/24/2021 5511 5681 5508.8 5657.65 6262 899800 COFORGE 206.50 3.35 183.15
12/27/2021 5677.5 5677.5 5569 5637.55 3899 944000 COFORGE 108.55 -0.36 -20.10
12/28/2021 5670 5746 5636.3 5663.4 4719 791000 COFORGE 109.70 0.46 25.85
12/29/2021 5643.75 5702.2 5613.2 5648.55 1921 728000 COFORGE 89.05 -0.26 -14.85
12/30/2021 5633.7 5903.75 5632.6 5841.9 3047 765600 COFORGE 271.15 3.42 193.35
12/31/2021 5899.55 5939 5829 5904.7 2683 639500 COFORGE 110.00 1.07 62.80
1/3/2022 5844 6024.1 5844 5971.7 2658 650400 COFORGE 180.10 1.13 67.00
1/4/2022 6004.45 6130.7 5988.1 6070.7 4965 671500 COFORGE 159.00 1.66 99.00
1/5/2022 6073.95 6073.95 5831.3 5860.95 4092 708700 COFORGE 242.65 -3.46 -209.75
1/6/2022 5836.3 5905 5692.2 5818.65 2797 713500 COFORGE 212.85 -0.72 -42.30
 1/7/2022 5852.35 5855 5691.1 5711.6 2748 784200 COFORGE 163.90 -1.84 -107.05
1/10/2022 5731.4 5763.95 5450.1 5469.05 5731 916100 COFORGE 313.90 -4.25 -242.55
1/11/2022 5578 5876 5520 5751.35 8236 736000 COFORGE 406.95 5.16 282.30
1/12/2022 5771.45 5810.7 5718.3 5786.1 1923 723600 COFORGE 92.45 0.60 34.75
1/13/2022 5772.15 5842.45 5653 5722.6 1933 732100 COFORGE 189.45 -1.10 -63.50
1/14/2022 5665 5724.75 5601.1 5704.8 2277 716500 COFORGE 123.70 -0.31 -17.80
1/17/2022 5671.4 5712.75 5620 5643.7 1771 698400 COFORGE 92.75 -1.07 -61.10
1/18/2022 5654.2 5664 5357.8 5383.35 3387 687400 COFORGE 306.20 -4.61 -260.35
1/19/2022 5402.2 5469.05 5274.7 5421.4 3603 617100 COFORGE 194.35 0.71 38.05
1/20/2022 5399.95 5419.8 5232.2 5328.4 2875 619700 COFORGE 189.20 -1.72 -93.00
1/21/2022 5250.5 5397.4 5139.6 5177.9 2459 648900 COFORGE 257.85 -2.82 -150.50
1/24/2022 5200 5200 4795.1 4821.5 5059 636200 COFORGE 404.95 -6.88 -356.40
1/25/2022 4724.6 4880.6 4653.7 4785.15 3036 609400 COFORGE 226.95 -0.75 -36.35
1/27/2022 4750 4750 4362.2 4389.2 3343 667900 COFORGE 423.00 -8.27 -395.95
1/28/2022 4556.4 4816.6 4556.4 4628.25 10272 574600 COFORGE 427.40 5.45 239.05
1/31/2022 4739 4841.45 4685.2 4729.95 3154 575900 COFORGE 213.20 2.20 101.70
2/1/2022 4833.65 4920 4701.1 4783.2 3262 571800 COFORGE 218.95 1.13 53.25
2/2/2022 4794.1 4864.5 4747.3 4822.55 2838 583000 COFORGE 117.25 0.82 39.35
2/3/2022 4849.8 4849.8 4646.2 4663.05 3101 627000 COFORGE 203.65 -3.31 -159.50
2/4/2022 4666.6 4732.15 4573.5 4692.9 3133 639900 COFORGE 158.65 0.64 29.85
2/7/2022 4720 4758 4599.1 4642.65 2298 618900 COFORGE 158.95 -1.07 -50.25
2/8/2022 4666.05 4705 4502.5 4538.05 3574 649800 COFORGE 202.55 -2.25 -104.60
2/9/2022 4589 4747.45 4589 4737.35 3153 646400 COFORGE 209.40 4.39 199.30
2/10/2022 4780.75 4780.8 4670.4 4727.4 1978 681700 COFORGE 110.40 -0.21 -9.95
2/11/2022 4568.5 4641.7 4448.3 4474.45 5237 751700 COFORGE 279.15 -5.35 -252.95
2/14/2022 4343.45 4494 4270.3 4296.15 3661 774800 COFORGE 223.75 -3.98 -178.30
2/15/2022 4364.45 4524.7 4287 4505.7 3616 804400 COFORGE 237.75 4.88 209.55
2/16/2022 4548.55 4574.2 4417.5 4458.05 2586 810600 COFORGE 156.70 -1.06 -47.65
2/17/2022 4470 4515.85 4367.6 4392.1 2400 808700 COFORGE 148.30 -1.48 -65.95
2/18/2022 4360.4 4426.9 4291.4 4308.25 2293 826200 COFORGE 135.55 -1.91 -83.85
2/21/2022 4297.75 4517.2 4233 4404.5 5201 758500 COFORGE 284.25 2.23 96.25
2/22/2022 4201.4 4449.5 4201.4 4410.7 4600 721600 COFORGE 248.10 0.14 6.20
2/23/2022 4457.9 4479.1 4375 4434.4 1984 714800 COFORGE 104.10 0.54 23.70
2/24/2022 4299.95 4299.95 4148.6 4192.2 2484 669300 COFORGE 285.85 -5.46 -242.20
2/25/2022 4340.2 4501 4231.5 4477.7 4185 519600 COFORGE 308.80 6.81 285.50
2/28/2022 4427 4560 4357.7 4534.35 2843 525400 COFORGE 202.35 1.27 56.65
3/2/2022 4506.25 4545.05 4468.8 4492.95 1192 522200 COFORGE 76.25 -0.91 -41.40
3/3/2022 4508.05 4672.8 4485.4 4653.85 4480 515700 COFORGE 187.40 3.58 160.90
3/4/2022 4576.35 4708 4521 4624.55 2749 506200 COFORGE 187.00 -0.63 -29.30
3/7/2022 4545 4719 4457.7 4684.45 3458 496500 COFORGE 261.30 1.30 59.90
3/8/2022 4699.8 4833.2 4620.2 4811.6 3689 514400 COFORGE 213.00 2.71 127.15
3/9/2022 4816.75 4875 4530 4565.4 7154 582600 COFORGE 345.05 -5.12 -246.20
3/10/2022 4361 4372.65 4250 4279.75 28863 1750200 COFORGE 315.40 -6.26 -285.65
3/11/2022 4240.1 4342 4220 4312.85 7853 1764800 COFORGE 122.00 0.77 33.10
3/14/2022 4336.6 4405 4223 4381.05 7728 1691500 COFORGE 182.00 1.58 68.20
3/15/2022 4362.75 4412.2 4080 4148.6 8303 1620700 COFORGE 332.20 -5.31 -232.45
3/16/2022 4214.7 4366.8 4214.6 4357.55 7106 1489100 COFORGE 218.20 5.04 208.95
3/17/2022 4424.95 4449.95 4370 4412.75 7574 1338400 COFORGE 92.40 1.27 55.20
3/21/2022 4444.05 4489.8 4400 4449.6 3669 1307400 COFORGE 89.80 0.84 36.85
3/22/2022 4415.2 4494 4391 4476.5 2499 1312200 COFORGE 103.00 0.60 26.90
3/23/2022 4494.95 4514 4419.4 4440.4 2133 1278200 COFORGE 94.60 -0.81 -36.10
3/24/2022 4435 4520 4410.1 4496.4 3751 1344500 COFORGE 109.90 1.26 56.00
3/25/2022 4528.35 4537.95 4404.3 4427.3 3217 1317000 COFORGE 133.65 -1.54 -69.10
3/28/2022 4425.6 4434.95 4313.7 4337.8 3762 1322200 COFORGE 121.30 -2.02 -89.50
3/29/2022 4342.5 4423.85 4340.4 4405.55 5892 1263500 COFORGE 86.05 1.56 67.75
3/30/2022 4407.75 4524.35 4386.8 4511.25 7072 1225900 COFORGE 137.60 2.40 105.70
3/31/2022 4519.9 4539.85 4423.3 4442.75 2939 1316200 COFORGE 116.55 -1.52 -68.50
4/1/2022 4470.2 4510 4373.1 4441.45 3646 1106700 COFORGE 136.90 -0.03 -1.30
4/4/2022 4451.1 4554.65 4424 4518.2 4006 1069600 COFORGE 130.65 1.73 76.75
4/5/2022 4544.75 4621.6 4524.1 4558.05 3389 1024500 COFORGE 103.40 0.88 39.85
4/6/2022 4530.2 4563.75 4449.2 4468.35 2007 1015500 COFORGE 114.60 -1.97 -89.70
4/7/2022 4470 4505.9 4384 4395.55 2417 1016600 COFORGE 121.90 -1.63 -72.80
4/8/2022 4420.2 4434.6 4366.7 4380 2231 1020100 COFORGE 67.95 -0.35 -15.55
4/11/2022 4381.3 4383.95 4296.9 4316.05 2340 1004800 COFORGE 87.10 -1.46 -63.95
4/12/2022 4270 4303 4104.4 4157.45 4127 1014600 COFORGE 211.70 -3.67 -158.60
4/13/2022 4178.55 4242.35 4148.2 4162.75 2065 1003200 COFORGE 94.20 0.13 5.30
4/18/2022 4070 4123.2 3992.7 4083.5 3662 999600 COFORGE 170.10 -1.90 -79.25
4/19/2022 4114.15 4168.85 3974.3 4019 3447 943700 COFORGE 194.60 -1.58 -64.50
4/20/2022 4059.95 4078.3 3933.7 3994.15 4303 966700 COFORGE 144.65 -0.62 -24.85
4/21/2022 4035.05 4111 4000 4099 2668 993100 COFORGE 116.85 2.63 104.85
4/22/2022 4070.15 4156 4009.2 4122.3 3237 989200 COFORGE 146.80 0.57 23.30
4/25/2022 4042.05 4083.15 3994.1 4011.5 3173 1033100 COFORGE 128.20 -2.69 -110.80
4/26/2022 4067.35 4067.35 4003.5 4047.75 4481 1018000 COFORGE 63.85 0.90 36.25
4/27/2022 4008.05 4049.95 3951.3 4028 2919 995400 COFORGE 98.70 -0.49 -19.75
4/28/2022 4057.8 4131 4009.1 4090.3 2768 992300 COFORGE 121.95 1.55 62.30
4/29/2022 4116.05 4260 4116.1 4192.3 2603 822300 COFORGE 169.70 2.49 102.00
5/2/2022 4159.9 4171.1 4055 4108.2 1455 824600 COFORGE 137.30 -2.01 -84.10
5/4/2022 4145.95 4178.55 4034.2 4053.5 1728 809400 COFORGE 144.35 -1.33 -54.70
5/5/2022 4046.3 4212.95 4046.3 4164.7 1789 827600 COFORGE 166.65 2.74 111.20
5/6/2022 4050 4050 3590.5 3893.75 11014 757700 COFORGE 574.25 -6.51 -270.95
5/9/2022 3834.95 3927.9 3754.1 3840.2 4012 696950 COFORGE 173.85 -1.38 -53.55
5/10/2022 3843.5 3892.7 3642 3657.35 3084 710950 COFORGE 250.70 -4.76 -182.85
5/11/2022 3690.05 3768.35 3595.4 3721.85 3187 725200 COFORGE 173.00 1.76 64.50
5/12/2022 3651.3 3727 3533.7 3637.15 4640 732150 COFORGE 193.30 -2.28 -84.70
5/13/2022 3742 3790 3637.6 3721.05 4205 679700 COFORGE 152.85 2.31 83.90
5/16/2022 3775.35 3865 3713.3 3791.9 2919 688400 COFORGE 151.70 1.90 70.85
5/17/2022 3827.2 3955.5 3811 3939.35 2136 695800 COFORGE 163.60 3.89 147.45
5/18/2022 3952.2 4056.1 3914.2 3935.4 1734 678950 COFORGE 141.90 -0.10 -3.95
5/19/2022 3806.6 3816.45 3604.8 3646.9 3941 682950 COFORGE 330.60 -7.33 -288.50
5/20/2022 3740 3792 3669.2 3776.2 2165 690950 COFORGE 145.10 3.55 129.30
5/23/2022 3800.65 3894.4 3767.7 3845.45 2331 683950 COFORGE 126.70 1.83 69.25
5/24/2022 3804.6 3849.65 3688.6 3701.7 5369 672800 COFORGE 161.10 -3.74 -143.75
5/25/2022 3711.05 3719.1 3432.4 3451 3439 632100 COFORGE 286.70 -6.77 -250.70
5/26/2022 3484.05 3538.7 3357 3472.1 3203 631400 COFORGE 181.70 0.61 21.10
7/27/2022 3675 3794.75 3638.4 3783.45 2994 861300 COFORGE 158.55 4.05 147.25
7/28/2022 3799.95 3874 3780 3852 2637 784050 COFORGE 94.00 1.81 68.55
5/27/2021 1685.65 1699.4 1664.1 1679.4 1382 2924600 COLPAL 35.35 -0.18 -3.05
5/28/2021 1694.9 1727.4 1694.1 1716.95 2418 2754150 COLPAL 48.00 2.24 37.55
5/31/2021 1718.1 1733.5 1710.1 1723.95 1686 2690800 COLPAL 23.45 0.41 7.00
6/1/2021 1732.85 1740 1714.5 1719.1 1301 2668050 COLPAL 25.50 -0.28 -4.85
6/2/2021 1716.8 1732.5 1711 1726.65 1123 2631300 COLPAL 21.50 0.44 7.55
6/3/2021 1727.75 1737.85 1714.4 1720.4 946 2611000 COLPAL 23.45 -0.36 -6.25
6/4/2021 1717.85 1721.95 1700.8 1705.65 954 2615900 COLPAL 21.15 -0.86 -14.75
6/7/2021 1703 1723 1694.1 1717.6 1017 2595600 COLPAL 28.95 0.70 11.95
6/8/2021 1713 1729.4 1702.1 1704.85 1591 2610300 COLPAL 27.30 -0.74 -12.75
6/9/2021 1706.4 1719.3 1696 1705.7 1051 2615200 COLPAL 23.35 0.05 0.85
6/10/2021 1708.9 1724 1705 1711.2 1246 2606450 COLPAL 19.00 0.32 5.50
6/11/2021 1714.2 1720.85 1701.3 1707.8 696 2615550 COLPAL 19.55 -0.20 -3.40
6/14/2021 1718.7 1718.75 1688.9 1696.45 935 2597000 COLPAL 29.90 -0.66 -11.35
6/15/2021 1695.45 1741.3 1693.2 1714.55 2261 2552200 COLPAL 48.10 1.07 18.10
6/16/2021 1719.9 1725 1702.2 1713.9 1193 2497250 COLPAL 22.80 -0.04 -0.65
6/17/2021 1711.8 1731 1707.9 1716.4 1448 2511950 COLPAL 23.10 0.15 2.50
6/18/2021 1719.65 1726 1681.8 1691 1394 2485350 COLPAL 44.25 -1.48 -25.40
6/21/2021 1705 1705 1660.5 1669 2960 2660000 COLPAL 44.55 -1.30 -22.00
6/22/2021 1680.3 1705.3 1677.5 1690.15 4688 2642850 COLPAL 36.30 1.27 21.15
6/23/2021 1695.1 1697.4 1680.8 1687.1 1417 2622200 COLPAL 16.60 -0.18 -3.05
6/24/2021 1687 1705.95 1687 1695.65 1252 2572150 COLPAL 19.00 0.51 8.55
6/25/2021 1711.15 1711.45 1681.1 1685.45 652 2540300 COLPAL 30.40 -0.60 -10.20
6/28/2021 1686.15 1690.6 1675 1680.3 597 2569000 COLPAL 15.60 -0.31 -5.15
6/29/2021 1680 1696.05 1676.1 1679.55 1133 2650900 COLPAL 20.00 -0.04 -0.75
6/30/2021 1679 1694.05 1676.6 1689.95 1032 2553250 COLPAL 17.45 0.62 10.40
7/1/2021 1699.25 1741.1 1698 1711.75 2972 2433200 COLPAL 51.15 1.29 21.80
7/2/2021 1712.25 1723.6 1690.2 1695.4 1264 2404150 COLPAL 33.40 -0.96 -16.35
7/5/2021 1697.25 1704 1690.2 1694.7 1159 2452450 COLPAL 13.85 -0.04 -0.70
7/6/2021 1695.1 1706.8 1684.4 1688.1 998 2408700 COLPAL 22.45 -0.39 -6.60
7/7/2021 1687.35 1734.25 1685.7 1729.95 2582 2371250 COLPAL 48.60 2.48 41.85
7/8/2021 1734.9 1777.9 1731.2 1746.05 4309 2367050 COLPAL 47.95 0.93 16.10
7/9/2021 1742.7 1749 1720.3 1730 1211 2355500 COLPAL 28.75 -0.92 -16.05
7/12/2021 1734.2 1741 1722 1735.4 727 2354800 COLPAL 19.00 0.31 5.40
7/13/2021 1744.5 1761.65 1727.8 1730.45 1729 2274650 COLPAL 33.85 -0.29 -4.95
7/14/2021 1730.4 1753.55 1725.8 1731.7 1565 2300900 COLPAL 27.80 0.07 1.25
7/15/2021 1735.05 1755.65 1733.5 1752.65 1690 2221800 COLPAL 23.95 1.21 20.95
7/16/2021 1754.95 1763 1743.5 1748.65 1046 2254000 COLPAL 19.50 -0.23 -4.00
7/19/2021 1742.75 1763.75 1736.1 1759.55 1255 2298800 COLPAL 27.70 0.62 10.90
7/20/2021 1761.6 1786 1752 1755.9 2015 2271150 COLPAL 34.00 -0.21 -3.65
7/22/2021 1758.6 1793.4 1758.6 1788.35 2091 2316300 COLPAL 37.50 1.85 32.45
7/23/2021 1792.95 1810 1778.4 1793.75 1844 2268000 COLPAL 31.65 0.30 5.40
7/26/2021 1788.85 1819.8 1781.2 1803.65 2437 2224250 COLPAL 38.65 0.55 9.90
7/27/2021 1796.7 1806.85 1785.6 1798.6 2546 2147950 COLPAL 21.30 -0.28 -5.05
7/28/2021 1796.05 1806.85 1786.1 1793.7 2075 2096500 COLPAL 20.75 -0.27 -4.90
7/29/2021 1783.75 1792.05 1699.3 1706.7 3214 2107350 COLPAL 94.40 -4.85 -87.00
7/30/2021 1746 1746 1670.9 1705.25 2585 2098600 COLPAL 75.10 -0.08 -1.45
8/2/2021 1711.9 1716.85 1684.3 1686.2 2082 2236850 COLPAL 32.60 -1.12 -19.05
8/3/2021 1691.8 1702 1674.2 1680.75 2549 2510550 COLPAL 27.80 -0.32 -5.45
8/4/2021 1687.75 1687.75 1665 1673.5 2203 2639350 COLPAL 22.75 -0.43 -7.25
8/5/2021 1669 1673.65 1652.6 1660.3 1339 2702700 COLPAL 21.10 -0.79 -13.20
8/6/2021 1657.1 1659.45 1645.1 1649.4 1114 2777600 COLPAL 15.20 -0.66 -10.90
8/9/2021 1653.95 1668.8 1643.9 1657 1827 2784600 COLPAL 24.95 0.46 7.60
8/10/2021 1664 1667.85 1651.4 1657.85 3270 2759050 COLPAL 16.45 0.05 0.85
8/11/2021 1662.1 1668.95 1644.2 1658.65 1334 2747150 COLPAL 24.75 0.05 0.80
8/12/2021 1661.85 1666.3 1644 1646.1 2110 2840600 COLPAL 22.35 -0.76 -12.55
8/13/2021 1643.95 1656.7 1634 1646.35 1434 2829400 COLPAL 22.70 0.02 0.25
8/16/2021 1642.15 1667.95 1636.2 1664.3 1572 2814350 COLPAL 31.75 1.09 17.95
8/17/2021 1675.05 1692.9 1667.6 1685.35 4867 2819950 COLPAL 28.60 1.26 21.05
8/18/2021 1678.65 1691.4 1667.6 1674 1816 2833250 COLPAL 23.85 -0.67 -11.35
8/20/2021 1667.55 1706.3 1645.5 1681.65 3986 2940350 COLPAL 60.80 0.46 7.65
8/23/2021 1690 1699.85 1654.2 1659.5 4176 2960650 COLPAL 45.65 -1.32 -22.15
8/24/2021 1664.8 1671.35 1644.7 1646.55 3056 2802450 COLPAL 26.65 -0.78 -12.95
8/25/2021 1647 1675 1636.6 1657.7 2370 2645300 COLPAL 38.40 0.68 11.15
8/26/2021 1634.8 1668 1634.8 1653.6 2666 2567600 COLPAL 33.20 -0.25 -4.10
8/27/2021 1664.95 1674 1654.4 1663.15 1297 2516500 COLPAL 20.40 0.58 9.55
8/30/2021 1666.35 1710 1659 1705.95 2563 2539250 COLPAL 51.00 2.57 42.80
8/31/2021 1703 1718.95 1682.6 1695.65 2953 2500050 COLPAL 36.40 -0.60 -10.30
9/1/2021 1704.55 1719 1693.5 1705 2393 2488500 COLPAL 25.50 0.55 9.35
9/2/2021 1710 1753 1707.1 1733.3 4082 2671900 COLPAL 48.00 1.66 28.30
9/3/2021 1737.7 1756 1726.8 1731.4 2099 2721600 COLPAL 29.25 -0.11 -1.90
9/6/2021 1730 1739.5 1704.1 1707.1 2023 2888200 COLPAL 35.45 -1.40 -24.30
9/7/2021 1730.95 1746.95 1701.7 1735.1 2804 2835700 COLPAL 45.30 1.64 28.00
9/8/2021 1730.05 1742.95 1706.5 1712.7 1553 2925300 COLPAL 36.50 -1.29 -22.40
9/9/2021 1708.15 1744.5 1698 1741.9 2791 2754850 COLPAL 46.55 1.70 29.20
9/13/2021 1736.05 1749.5 1721.5 1727.35 1384 2818200 COLPAL 28.05 -0.84 -14.55
9/14/2021 1729.45 1739.8 1725.8 1733.65 1284 2770600 COLPAL 14.05 0.36 6.30
9/15/2021 1737 1750.95 1731.7 1734.85 1596 2804550 COLPAL 19.30 0.07 1.20
9/16/2021 1736.55 1753.5 1720.1 1722.15 2616 3095750 COLPAL 33.45 -0.73 -12.70
9/17/2021 1722.45 1736.25 1713.2 1733.85 1585 3080000 COLPAL 23.05 0.68 11.70
9/20/2021 1726.95 1742.95 1717 1723.65 1307 3066000 COLPAL 25.95 -0.59 -10.20
9/21/2021 1723 1740.4 1715.8 1736.75 1733 3004400 COLPAL 24.60 0.76 13.10
9/22/2021 1736.4 1742.4 1718.7 1724.15 1276 2999850 COLPAL 23.70 -0.73 -12.60
9/23/2021 1729.15 1729.15 1699 1701.95 3417 3419850 COLPAL 30.15 -1.29 -22.20
9/24/2021 1703.95 1714.25 1683 1689.35 2577 3362800 COLPAL 31.25 -0.74 -12.60
 9/27/2021 1689.4 1695.3 1673.4 1683.15 2456 3444350 COLPAL 21.95 -0.37 -6.20
9/28/2021 1679.25 1686.55 1667.7 1677.95 2499 3328500 COLPAL 18.90 -0.31 -5.20
9/29/2021 1674.2 1684.7 1669.1 1678.05 2483 3229800 COLPAL 15.60 0.01 0.10
9/30/2021 1678 1679.9 1657.8 1669.05 2196 3119900 COLPAL 22.10 -0.54 -9.00
10/1/2021 1673.2 1687 1656 1683.95 1822 2412550 COLPAL 31.00 0.89 14.90
10/4/2021 1640.7 1698.95 1640.7 1690.05 1660 2444400 COLPAL 58.25 0.36 6.10
10/5/2021 1683.15 1691.5 1677.3 1686.5 1190 2517900 COLPAL 14.20 -0.21 -3.55
10/6/2021 1686.5 1703.9 1678.6 1682.35 1704 2522100 COLPAL 25.30 -0.25 -4.15
10/7/2021 1692.05 1699.8 1684 1691.15 1275 2551850 COLPAL 17.45 0.52 8.80
10/8/2021 1697.65 1703 1690.6 1692.4 1303 2551500 COLPAL 12.45 0.07 1.25
10/11/2021 1695.8 1714.15 1688.1 1705.5 1930 2543450 COLPAL 26.05 0.77 13.10
10/12/2021 1704.7 1714.65 1698.9 1711.85 1281 2472400 COLPAL 15.75 0.37 6.35
10/13/2021 1720 1729.3 1696.9 1701.25 2805 2697800 COLPAL 32.45 -0.62 -10.60
10/14/2021 1703.2 1706.5 1685.2 1687.55 1215 2716700 COLPAL 21.35 -0.81 -13.70
10/18/2021 1681.8 1694 1668 1670.25 1468 2776900 COLPAL 26.00 -1.03 -17.30
10/19/2021 1670.45 1680.9 1634.9 1637.55 2607 2885050 COLPAL 46.00 -1.96 -32.70
10/20/2021 1634.9 1649.1 1608 1615.45 3181 2897300 COLPAL 41.10 -1.35 -22.10
10/21/2021 1615.35 1627 1589.4 1598.7 1808 2906750 COLPAL 37.60 -1.04 -16.75
10/22/2021 1606.05 1611.55 1556.5 1567.45 2509 2943500 COLPAL 55.10 -1.95 -31.25
10/25/2021 1553.1 1569 1528 1537.4 5941 3229100 COLPAL 41.00 -1.92 -30.05
10/26/2021 1527.9 1554.35 1523.4 1551.25 2972 3303300 COLPAL 30.95 0.90 13.85
10/27/2021 1551.5 1572.15 1528.1 1532.65 2903 3523450 COLPAL 44.10 -1.20 -18.60
10/28/2021 1533.15 1537.85 1508.9 1514.2 2367 3528700 COLPAL 28.95 -1.20 -18.45
10/29/2021 1505.75 1529.8 1481.7 1525.95 2601 3270400 COLPAL 48.10 0.78 11.75
11/1/2021 1531.3 1542.1 1509.9 1537.05 1629 3232950 COLPAL 32.25 0.73 11.10
11/2/2021 1537.4 1548 1521.7 1535.1 1581 3262000 COLPAL 26.30 -0.13 -1.95
11/3/2021 1531.35 1542.25 1509 1516.5 1919 3423350 COLPAL 33.30 -1.21 -18.60
11/4/2021 1523.95 1525 1517 1522.8 228 3416350 COLPAL 8.50 0.42 6.30
11/8/2021 1522.75 1548.8 1514.1 1546.55 2102 3343900 COLPAL 34.70 1.56 23.75
11/9/2021 1550 1553 1535.7 1546.25 1327 3370150 COLPAL 17.30 -0.02 -0.30
11/10/2021 1542 1559.95 1535.1 1558.15 2047 3209500 COLPAL 24.85 0.77 11.90
11/11/2021 1554.35 1554.85 1536 1539.6 1332 3246950 COLPAL 22.15 -1.19 -18.55
11/12/2021 1544.9 1546.4 1523.8 1528.65 1806 3346700 COLPAL 22.60 -0.71 -10.95
11/15/2021 1523.7 1531.25 1516 1529.65 1854 3378550 COLPAL 15.25 0.07 1.00
11/16/2021 1529.15 1532.5 1505.2 1509.7 1448 3556000 COLPAL 27.35 -1.30 -19.95
11/17/2021 1507.95 1509.15 1482.3 1484.85 1526 3688650 COLPAL 27.45 -1.65 -24.85
11/18/2021 1484.9 1486.5 1470.2 1476.95 1550 3746050 COLPAL 16.30 -0.53 -7.90
11/22/2021 1474.95 1483.05 1465.8 1476.5 3034 3743250 COLPAL 17.30 -0.03 -0.45
11/23/2021 1476.5 1494.85 1467.6 1489.1 4242 3741850 COLPAL 27.30 0.85 12.60
11/24/2021 1491.95 1497.45 1469 1473.1 2996 3855950 COLPAL 28.45 -1.07 -16.00
11/25/2021 1403.2 1472.45 1403.2 1456.4 3979 3713150 COLPAL 69.90 -1.13 -16.70
11/26/2021 1463.8 1484.25 1450.3 1463.1 2341 3510150 COLPAL 33.95 0.46 6.70
11/29/2021 1471.2 1471.25 1416.2 1450.45 2405 3422300 COLPAL 55.05 -0.86 -12.65
11/30/2021 1448.75 1471.8 1428.2 1439.7 3187 3543400 COLPAL 43.60 -0.74 -10.75
12/1/2021 1434 1453.4 1421.4 1434.45 1319 3575950 COLPAL 32.00 -0.36 -5.25
 12/2/2021 1429.15 1449.2 1429.1 1447.55 1168 3612350 COLPAL 20.10 0.91 13.10
12/3/2021 1451.8 1461.65 1448.7 1452 1373 3590300 COLPAL 14.10 0.31 4.45
12/6/2021 1452.15 1457.3 1425 1431.05 1657 3555300 COLPAL 32.30 -1.44 -20.95
12/7/2021 1433.95 1451.9 1428.6 1448.45 1587 3565450 COLPAL 23.35 1.22 17.40
12/8/2021 1450.05 1463.95 1448.2 1461.65 1435 3488100 COLPAL 15.75 0.91 13.20
12/9/2021 1463.05 1465.3 1444.4 1451.8 1626 3724000 COLPAL 20.90 -0.67 -9.85
12/10/2021 1451.2 1458.85 1442 1446.45 1699 3873100 COLPAL 16.85 -0.37 -5.35
12/13/2021 1447.15 1455.95 1432.3 1434 1118 3948700 COLPAL 23.65 -0.86 -12.45
12/14/2021 1433.4 1465 1432.5 1461.65 2052 3908450 COLPAL 32.50 1.93 27.65
12/15/2021 1468 1469.95 1447.6 1451.9 1275 3881850 COLPAL 22.40 -0.67 -9.75
12/16/2021 1461.9 1461.9 1438.1 1448.6 892 3842650 COLPAL 23.85 -0.23 -3.30
12/17/2021 1444.05 1444.95 1411.6 1429.95 2585 3678500 COLPAL 37.00 -1.29 -18.65
12/20/2021 1424.75 1424.75 1394.1 1415.7 2016 3607450 COLPAL 35.90 -1.00 -14.25
12/21/2021 1419.85 1449.9 1411.4 1444.65 1894 3509100 COLPAL 38.50 2.04 28.95
12/22/2021 1450 1452.5 1436.3 1443.75 944 3534650 COLPAL 16.20 -0.06 -0.90
12/23/2021 1451.9 1470 1443.5 1467.35 1501 3510850 COLPAL 26.50 1.63 23.60
12/24/2021 1470.75 1477.6 1455.3 1457.8 2715 3442600 COLPAL 22.35 -0.65 -9.55
12/27/2021 1456.05 1459.35 1441.3 1456.2 2573 3420200 COLPAL 18.10 -0.11 -1.60
12/28/2021 1451.4 1476.25 1451.4 1465.1 3561 3276350 COLPAL 24.85 0.61 8.90
12/29/2021 1478.4 1481.75 1453.4 1456.1 2163 3278800 COLPAL 28.40 -0.61 -9.00
12/30/2021 1450.95 1464.05 1446.8 1459.05 2813 3142300 COLPAL 17.25 0.20 2.95
12/31/2021 1468.95 1487.55 1464.7 1484.85 1681 3059350 COLPAL 28.50 1.77 25.80
1/3/2022 1482.5 1494.55 1470 1471.45 2411 3229800 COLPAL 24.55 -0.90 -13.40
1/4/2022 1473.25 1477.85 1462 1472.8 1482 3188150 COLPAL 15.85 0.09 1.35
1/5/2022 1471.4 1478.7 1465.8 1472.4 942 3225600 COLPAL 12.95 -0.03 -0.40
1/6/2022 1465.95 1469.8 1452.3 1464.65 1431 3177300 COLPAL 20.15 -0.53 -7.75
1/7/2022 1454.75 1477.95 1454.7 1474.2 1115 3154900 COLPAL 23.25 0.65 9.55
1/10/2022 1475.6 1478.45 1465.3 1470.85 888 3210900 COLPAL 13.20 -0.23 -3.35
1/11/2022 1477.65 1477.65 1456 1459.35 1134 3258500 COLPAL 21.65 -0.78 -11.50
1/12/2022 1458.2 1460.65 1448.2 1454.15 846 3312400 COLPAL 12.45 -0.36 -5.20
1/13/2022 1452.2 1469.95 1443.5 1468.25 1254 3298750 COLPAL 26.50 0.97 14.10
1/14/2022 1469.2 1479.7 1454 1465.15 1709 3304000 COLPAL 25.70 -0.21 -3.10
1/17/2022 1465.65 1475.5 1455 1469.15 1074 3342500 COLPAL 20.50 0.27 4.00
1/18/2022 1467.55 1490 1463 1469.4 3424 3257800 COLPAL 27.00 0.02 0.25
1/19/2022 1462 1474.95 1443 1448.55 1929 3264450 COLPAL 31.95 -1.42 -20.85
1/20/2022 1445.3 1451.45 1427.2 1436.05 1873 3183600 COLPAL 24.25 -0.86 -12.50
1/21/2022 1434.95 1452.25 1426.9 1442.65 2559 3017700 COLPAL 25.40 0.46 6.60
1/24/2022 1439.25 1450.5 1398.5 1405.55 3895 2990750 COLPAL 52.00 -2.57 -37.10
1/25/2022 1390 1425 1379 1419.65 3558 2944900 COLPAL 46.00 1.00 14.10
1/27/2022 1391.15 1405.85 1381.4 1393.85 3695 3092950 COLPAL 38.30 -1.82 -25.80
1/28/2022 1403.4 1418.05 1397.9 1402.6 2254 3043250 COLPAL 24.20 0.63 8.75
1/31/2022 1409.95 1437.6 1405.2 1427.95 1927 2956800 COLPAL 35.00 1.81 25.35
2/1/2022 1433.25 1438.45 1422 1432.55 1374 2944200 COLPAL 16.45 0.32 4.60
2/2/2022 1439.9 1467 1437 1464.35 1653 2813300 COLPAL 34.45 2.22 31.80
2/3/2022 1466.25 1479.65 1450.1 1474.95 1820 2708650 COLPAL 29.55 0.72 10.60
 2/4/2022 1466.3 1476.45 1456.4 1460.45 964 2726500 COLPAL 20.05 -0.98 -14.50
2/7/2022 1460.55 1466.1 1433.3 1438.85 1052 2739100 COLPAL 32.85 -1.48 -21.60
2/8/2022 1438.85 1448.65 1433.7 1443.55 646 2696050 COLPAL 14.95 0.33 4.70
2/9/2022 1446.25 1473.9 1442.1 1466.45 1380 2554300 COLPAL 31.85 1.59 22.90
2/10/2022 1466.9 1471.4 1452.9 1461.4 1004 2558500 COLPAL 18.55 -0.34 -5.05
2/11/2022 1454.25 1466.05 1443 1456 875 2520700 COLPAL 23.05 -0.37 -5.40
2/14/2022 1452 1452 1408.9 1413.5 1177 2536800 COLPAL 47.15 -2.92 -42.50
2/15/2022 1417.8 1436.35 1403.6 1429.1 1304 2575300 COLPAL 32.75 1.10 15.60
2/16/2022 1430.05 1439 1418.1 1427.7 978 2636200 COLPAL 20.95 -0.10 -1.40
2/17/2022 1427.3 1433.5 1413.8 1422.7 1119 2647050 COLPAL 19.70 -0.35 -5.00
2/18/2022 1422.5 1426.05 1411.3 1413.35 887 2729650 COLPAL 14.75 -0.66 -9.35
2/21/2022 1411.45 1416.8 1396.5 1409.75 1445 2738750 COLPAL 20.30 -0.25 -3.60
2/22/2022 1398.1 1423.5 1388 1420.65 3248 2689400 COLPAL 35.55 0.77 10.90
2/23/2022 1423.95 1433.9 1417.5 1430 2977 2558150 COLPAL 16.40 0.66 9.35
2/24/2022 1415.3 1420 1386.1 1394.95 2050 2320150 COLPAL 43.90 -2.45 -35.05
2/25/2022 1389.85 1404.6 1382.1 1398.2 1343 1977850 COLPAL 22.55 0.23 3.25
2/28/2022 1390.2 1436.9 1381.1 1432.45 2396 1944600 COLPAL 55.80 2.45 34.25
3/2/2022 1425.6 1432.8 1407 1430.55 1546 2018450 COLPAL 25.80 -0.13 -1.90
3/3/2022 1435.2 1438.1 1417.5 1422.8 1703 2137100 COLPAL 20.60 -0.54 -7.75
3/4/2022 1405.35 1429.65 1398.4 1420.65 1195 2145850 COLPAL 31.30 -0.15 -2.15
3/7/2022 1400 1408.4 1381.8 1394.1 1133 2151800 COLPAL 38.90 -1.87 -26.55
3/8/2022 1384.25 1420.8 1382 1415.5 1578 2209900 COLPAL 38.80 1.54 21.40
3/9/2022 1418 1452.85 1414.5 1448.3 2223 2328550 COLPAL 38.35 2.32 32.80
3/10/2022 1465 1497.8 1452.9 1495.05 4603 2488850 COLPAL 49.50 3.23 46.75
3/11/2022 1509.85 1519 1481.6 1492.3 4756 2411850 COLPAL 37.45 -0.18 -2.75
3/14/2022 1489.1 1510.3 1480.1 1502.35 1458 2411850 COLPAL 30.25 0.67 10.05
3/15/2022 1505.05 1527 1499.4 1503.65 1758 2380700 COLPAL 27.60 0.09 1.30
3/16/2022 1505 1526 1496 1523.1 1568 2312100 COLPAL 30.00 1.29 19.45
3/17/2022 1532.25 1536.5 1513.3 1526.2 1333 2369150 COLPAL 23.25 0.20 3.10
3/21/2022 1532.95 1534.85 1511 1514.25 1082 2375100 COLPAL 23.90 -0.78 -11.95
3/22/2022 1506.9 1506.9 1470.8 1499.45 1853 2492350 COLPAL 43.45 -0.98 -14.80
3/23/2022 1505 1538.55 1502.6 1520.45 2135 2604700 COLPAL 39.10 1.40 21.00
3/24/2022 1523.9 1532.05 1505.4 1510.4 1040 2610650 COLPAL 26.70 -0.66 -10.05
3/25/2022 1513.8 1523.2 1499.6 1518.2 1339 2580200 COLPAL 23.65 0.52 7.80
3/28/2022 1519.5 1525.4 1500 1515.7 2383 2497600 COLPAL 25.40 -0.16 -2.50
3/29/2022 1522.1 1534 1519.5 1525.4 2660 2469600 COLPAL 18.30 0.64 9.70
3/30/2022 1525.5 1540 1524.1 1533.45 2349 2532950 COLPAL 15.90 0.53 8.05
3/31/2022 1537.45 1555.3 1530.7 1544.4 1590 2478000 COLPAL 24.65 0.71 10.95
4/1/2022 1540 1560.9 1531.1 1558.1 789 2294250 COLPAL 29.85 0.89 13.70
4/4/2022 1554.9 1572.8 1554.9 1570.9 895 2298100 COLPAL 17.95 0.82 12.80
4/5/2022 1570.05 1595.65 1570.1 1592.55 977 2285850 COLPAL 25.60 1.38 21.65
4/6/2022 1588.55 1596.8 1577 1593.35 930 2273600 COLPAL 19.85 0.05 0.80
4/7/2022 1590.3 1600.95 1585 1590.5 1181 2274650 COLPAL 15.95 -0.18 -2.85
4/8/2022 1593.3 1598.9 1571.4 1572.9 1257 2214450 COLPAL 27.55 -1.11 -17.60
4/11/2022 1570.75 1574.45 1549.1 1560.55 1045 2275350 COLPAL 25.35 -0.79 -12.35
4/12/2022 1558.75 1564.55 1533 1537.75 1153 2345350 COLPAL 31.55 -1.46 -22.80
4/13/2022 1544.05 1549 1531.1 1535.55 680 2325400 COLPAL 17.95 -0.14 -2.20
4/18/2022 1540.3 1555 1520.8 1550.75 754 2343250 COLPAL 34.20 0.99 15.20
4/19/2022 1558.45 1575.8 1488 1502.7 1375 2379650 COLPAL 87.85 -3.10 -48.05
4/20/2022 1508.85 1532.55 1491.2 1528.95 847 2382800 COLPAL 41.35 1.75 26.25
4/21/2022 1537.95 1560 1530.9 1551.9 967 2417800 COLPAL 31.05 1.50 22.95
4/22/2022 1545.65 1614.1 1545.7 1602.65 3579 2371600 COLPAL 68.45 3.27 50.75
4/25/2022 1597.95 1623.85 1590.1 1610.95 4358 2395050 COLPAL 33.75 0.52 8.30
4/26/2022 1610.85 1628.6 1609.4 1622.15 2173 2469250 COLPAL 19.20 0.70 11.20
4/27/2022 1613.55 1637.65 1602.3 1633.95 2786 2504600 COLPAL 35.40 0.73 11.80
4/28/2022 1628.85 1668.35 1628.9 1651.9 1407 2516150 COLPAL 39.50 1.10 17.95
4/29/2022 1634.5 1649.2 1623.6 1635.95 1054 2336600 COLPAL 28.30 -0.97 -15.95
5/2/2022 1632.8 1649.25 1615 1624.05 1056 2344650 COLPAL 34.25 -0.73 -11.90
5/4/2022 1629.9 1639.85 1595.3 1598.65 1284 2432850 COLPAL 44.60 -1.56 -25.40
5/5/2022 1604.9 1616.3 1556.5 1573.15 2666 2542750 COLPAL 59.85 -1.60 -25.50
5/6/2022 1560.25 1593.45 1555 1581.35 1558 2656500 COLPAL 38.45 0.52 8.20
5/9/2022 1573.35 1593.85 1568.1 1580.75 1274 2763600 COLPAL 25.75 -0.04 -0.60
5/10/2022 1590.25 1604 1572.1 1585.2 1820 2924950 COLPAL 31.95 0.28 4.45
5/11/2022 1581.15 1589.95 1560 1575.4 1532 2996000 COLPAL 29.95 -0.62 -9.80
5/12/2022 1561.65 1576.7 1546.1 1568.45 1239 2961350 COLPAL 30.60 -0.44 -6.95
5/13/2022 1580.5 1617.65 1574.9 1597.35 1550 3011400 COLPAL 49.20 1.84 28.90
5/16/2022 1599.85 1614.65 1572.1 1576.9 867 3060400 COLPAL 42.55 -1.28 -20.45
5/17/2022 1585.95 1592 1560.1 1576.85 1307 3089450 COLPAL 31.90 0.00 -0.05
5/18/2022 1577.8 1618 1570 1610.85 2136 3046050 COLPAL 48.00 2.16 34.00
5/19/2022 1588 1600 1562 1567.65 1329 3016300 COLPAL 48.85 -2.68 -43.20
5/20/2022 1599.8 1606.05 1577.2 1589.6 1450 3059000 COLPAL 38.40 1.40 21.95
5/23/2022 1586.95 1624.25 1585.5 1590.6 4228 2965900 COLPAL 38.75 0.06 1.00
5/24/2022 1583.85 1594.65 1547.2 1555.3 3054 2844450 COLPAL 47.50 -2.22 -35.30
5/25/2022 1562.35 1578.1 1551 1572.35 2490 2778300 COLPAL 27.10 1.10 17.05
5/26/2022 1565.4 1619.3 1546 1610.05 2227 2740850 COLPAL 73.30 2.40 37.70
5/27/2022 1619.95 1629.6 1592.4 1595.5 2006 2756250 COLPAL 37.25 -0.90 -14.55
5/30/2022 1607.95 1624.45 1596.7 1614.65 1264 2738750 COLPAL 28.95 1.20 19.15
5/31/2022 1619.85 1641.6 1608 1633.1 3109 2716700 COLPAL 33.60 1.14 18.45
6/1/2022 1628.15 1651.65 1621.5 1625.6 1084 2640050 COLPAL 30.15 -0.46 -7.50
6/2/2022 1629.9 1630.5 1592.4 1595.1 1177 2641800 COLPAL 38.15 -1.88 -30.50
6/3/2022 1599.4 1599.45 1567.1 1569.5 1440 2666650 COLPAL 32.35 -1.60 -25.60
6/6/2022 1562 1571 1536.3 1539 1604 2677150 COLPAL 34.75 -1.94 -30.50
6/7/2022 1534.8 1534.8 1503.2 1521.05 1322 2619750 COLPAL 35.85 -1.17 -17.95
6/8/2022 1521.15 1523.85 1502.1 1516.15 972 2618700 COLPAL 21.80 -0.32 -4.90
6/9/2022 1521.05 1523.7 1499 1518.95 942 2615550 COLPAL 24.70 0.18 2.80
6/10/2022 1503.2 1537.95 1503.2 1521 1307 2580200 COLPAL 34.75 0.13 2.05
6/13/2022 1514.55 1531.15 1505.8 1516.4 1054 2572150 COLPAL 25.35 -0.30 -4.60
5/27/2021 660.2 676.2 647.15 667.75 1922 8329227 CONCOR 29.05 0.19 1.25
5/28/2021 675.1 680.6 665.05 672 2132 7563357 CONCOR 15.55 0.64 4.25
5/31/2021 673.7 697.95 670 685.45 7393 8038509 CONCOR 27.95 2.00 13.45
 6/1/2021 687.95 698.8 678.4 696.2 4534 7993182 CONCOR 20.40 1.57 10.75
6/2/2021 691.7 706 686.9 695.2 3814 7879083 CONCOR 19.10 -0.14 -1.00
6/3/2021 698.65 713.5 695.85 709.9 3138 7625877 CONCOR 18.30 2.11 14.70
6/4/2021 707.45 718.85 706 716.25 2197 7461762 CONCOR 12.85 0.89 6.35
6/7/2021 728.85 750 710.4 722.45 7442 7755606 CONCOR 39.60 0.87 6.20
6/8/2021 723.3 731.9 705.9 717.05 2824 7313277 CONCOR 26.00 -0.75 -5.40
6/9/2021 716 726 700.5 710.45 1722 7163229 CONCOR 25.50 -0.92 -6.60
6/10/2021 712.35 714.8 696.6 699.65 2032 7496148 CONCOR 18.20 -1.52 -10.80
6/11/2021 700.7 700.7 684.75 689.1 1730 7507089 CONCOR 15.95 -1.51 -10.55
6/14/2021 675.05 690.95 672.15 684.3 2504 7547727 CONCOR 18.80 -0.70 -4.80
6/15/2021 681 699.6 679.55 687.25 1972 7625877 CONCOR 20.05 0.43 2.95
6/16/2021 685 696 681.05 685 1996 7596180 CONCOR 14.95 -0.33 -2.25
6/17/2021 675.4 699.05 673.5 679.1 2147 7780614 CONCOR 25.55 -0.86 -5.90
6/18/2021 678.15 690.25 668 687.9 2239 7336722 CONCOR 22.25 1.30 8.80
6/21/2021 679 687.5 676.4 684.25 1758 7563357 CONCOR 11.50 -0.53 -3.65
6/22/2021 688.55 710.5 686.55 702.15 4044 7622751 CONCOR 26.25 2.62 17.90
6/23/2021 709.25 715.8 696.15 699.2 2815 6981921 CONCOR 19.65 -0.42 -2.95
6/24/2021 701 704.15 692.8 698.05 1438 6658380 CONCOR 11.35 -0.16 -1.15
6/25/2021 704.05 711.9 696.5 703.45 1393 6039432 CONCOR 15.40 0.77 5.40
6/28/2021 705.8 714 702.25 706.15 1014 6194169 CONCOR 11.75 0.38 2.70
6/29/2021 705.35 710.4 695.25 697.95 717 6239496 CONCOR 15.15 -1.16 -8.20
6/30/2021 699.75 713.65 692 702.55 2043 6444249 CONCOR 21.65 0.66 4.60
7/1/2021 704.5 705.85 689.5 690.85 1081 6795924 CONCOR 16.35 -1.67 -11.70
7/2/2021 695 695 681.05 683.15 957 6931905 CONCOR 13.95 -1.11 -7.70
7/5/2021 685.3 699.65 679 697.8 1075 6777168 CONCOR 20.65 2.14 14.65
7/6/2021 698 702.4 688.05 690.9 934 6619305 CONCOR 14.35 -0.99 -6.90
7/7/2021 690.65 706.5 689.05 695.3 2163 6586482 CONCOR 17.45 0.64 4.40
7/8/2021 695 699.7 681 685.05 1463 6994425 CONCOR 18.70 -1.47 -10.25
7/9/2021 682.35 682.4 668.35 677.3 1953 7346100 CONCOR 16.70 -1.13 -7.75
7/12/2021 684.45 703.5 681 686 2626 7225749 CONCOR 26.20 1.28 8.70
7/13/2021 687.05 691.9 678.1 682.35 1127 7344537 CONCOR 13.80 -0.53 -3.65
7/14/2021 685.35 686.55 672 678.9 2248 7444569 CONCOR 14.55 -0.51 -3.45
7/15/2021 678.2 679.85 670.95 672.1 776 7721220 CONCOR 8.90 -1.00 -6.80
7/16/2021 672.15 673 661.05 664.15 795 7752480 CONCOR 11.95 -1.18 -7.95
7/19/2021 659.35 667 652.65 659.7 787 7886898 CONCOR 14.35 -0.67 -4.45
7/20/2021 659.75 670 657.25 663.9 1339 7711842 CONCOR 12.75 0.64 4.20
7/22/2021 666.3 674.7 663.5 669.45 1233 7710279 CONCOR 11.20 0.84 5.55
7/23/2021 671.95 674.55 664.05 665.2 846 7822815 CONCOR 10.50 -0.63 -4.25
7/26/2021 664.25 669.6 657.55 659.1 1514 8165112 CONCOR 12.05 -0.92 -6.10
7/27/2021 660.9 661.25 629 640.25 2836 8544921 CONCOR 32.25 -2.86 -18.85
7/28/2021 639.65 649.3 633.1 640.7 1671 8224506 CONCOR 16.20 0.07 0.45
7/29/2021 640.2 645 628.85 630.95 2161 8265144 CONCOR 16.15 -1.52 -9.75
7/30/2021 643.8 667.85 643.8 646.6 4539 7713405 CONCOR 36.90 2.48 15.65
8/2/2021 661.05 696.8 656 694.1 4097 7736850 CONCOR 50.20 7.35 47.50
8/3/2021 695.75 704.55 692.65 700 1683 7297647 CONCOR 11.90 0.85 5.90
 8/4/2021 702.85 716.35 692.55 694.45 1839 7006929 CONCOR 23.80 -0.79 -5.55
8/5/2021 693.6 711.9 693.6 700.85 1232 6924090 CONCOR 18.30 0.92 6.40
8/6/2021 704.9 707.4 691.35 693.35 1062 7024122 CONCOR 16.05 -1.07 -7.50
8/9/2021 690.85 693.05 671.55 673.05 1628 7503963 CONCOR 21.80 -2.93 -20.30
8/10/2021 672.5 680.75 654 663.7 1345 7511778 CONCOR 26.75 -1.39 -9.35
8/11/2021 665 668.5 653 658.15 1547 7616499 CONCOR 15.50 -0.84 -5.55
8/12/2021 657.65 684.4 657.5 675.15 1988 7696212 CONCOR 26.90 2.58 17.00
8/13/2021 673.45 678.25 664.45 667.65 836 7713405 CONCOR 13.80 -1.11 -7.50
8/16/2021 672.35 682 671 676.5 1146 7575861 CONCOR 14.35 1.33 8.85
8/17/2021 678.75 681.75 663 667 907 7650885 CONCOR 18.75 -1.40 -9.50
8/18/2021 668.15 681.75 664.1 674.9 1176 7629003 CONCOR 17.65 1.18 7.90
8/20/2021 665.3 671.8 650 651.4 1116 7779051 CONCOR 24.90 -3.48 -23.50
8/23/2021 657.4 662.5 648.5 654.65 1711 7713405 CONCOR 14.00 0.50 3.25
8/24/2021 656 661.95 644.35 648.4 2611 7611810 CONCOR 17.60 -0.95 -6.25
8/25/2021 650.95 654.45 639 643.8 1557 7630566 CONCOR 15.45 -0.71 -4.60
8/26/2021 648.4 663.6 644 653 1506 7672767 CONCOR 19.80 1.43 9.20
8/27/2021 659.7 662 651.2 655.05 909 7139784 CONCOR 10.80 0.31 2.05
8/30/2021 657 681.15 657 679.05 1772 7089768 CONCOR 26.10 3.66 24.00
8/31/2021 678.75 693 672.2 678.8 1571 6991299 CONCOR 20.80 -0.04 -0.25
9/1/2021 666.55 696.4 666.55 688.65 1499 7044441 CONCOR 29.85 1.45 9.85
9/2/2021 687.05 740.35 685.65 737 6469 7868142 CONCOR 54.70 7.02 48.35
9/3/2021 742 744.4 723.2 726.1 2662 7708716 CONCOR 21.20 -1.48 -10.90
9/6/2021 733 741.9 717.9 728.55 1452 7666515 CONCOR 24.00 0.34 2.45
9/7/2021 735.4 746.7 717.55 723.4 1856 7538349 CONCOR 29.15 -0.71 -5.15
9/8/2021 725.6 742.95 717.15 736.7 2167 7747791 CONCOR 25.80 1.84 13.30
9/9/2021 727.95 753.65 727.95 742.45 3606 7788429 CONCOR 25.70 0.78 5.75
9/13/2021 743.85 753 736.5 740.05 1862 7674330 CONCOR 16.50 -0.32 -2.40
9/14/2021 741 744 725.95 729.6 1321 7774362 CONCOR 18.05 -1.41 -10.45
9/15/2021 727.5 735.2 718.5 721.1 1248 7949418 CONCOR 16.70 -1.17 -8.50
9/16/2021 726.5 742.8 720.4 732.45 2360 7827504 CONCOR 22.40 1.57 11.35
9/17/2021 736.95 742.4 694.35 722.55 2110 7863453 CONCOR 48.05 -1.35 -9.90
9/20/2021 704.15 729.7 693.65 705.55 1315 7821252 CONCOR 36.05 -2.35 -17.00
9/21/2021 698.15 709.55 691.1 704.9 1885 8160423 CONCOR 18.45 -0.09 -0.65
9/22/2021 705.3 712.4 697.25 698.55 907 8182305 CONCOR 15.15 -0.90 -6.35
9/23/2021 704.85 725.5 701.75 714.7 1868 8532417 CONCOR 26.95 2.31 16.15
9/24/2021 718.75 722 698 699.45 1135 8354235 CONCOR 24.00 -2.13 -15.25
9/27/2021 698.1 707.85 694.25 703.05 2077 8229195 CONCOR 13.60 0.51 3.60
9/28/2021 704.55 728.05 697.5 706.95 3904 7822815 CONCOR 30.55 0.55 3.90
9/29/2021 702.3 712.4 696.65 704.65 1953 7830630 CONCOR 15.75 -0.33 -2.30
9/30/2021 707.55 713 700.3 705.55 1571 7749354 CONCOR 12.70 0.13 0.90
10/1/2021 707.55 712.4 693 706.55 1490 7136658 CONCOR 19.40 0.14 1.00
10/4/2021 710.5 723 706.2 711 1975 7258572 CONCOR 16.80 0.63 4.45
10/5/2021 710.95 717.65 703.15 710.65 1217 7244505 CONCOR 14.50 -0.05 -0.35
10/6/2021 712.7 716 695 696.8 1084 7150725 CONCOR 21.00 -1.95 -13.85
10/7/2021 696.8 706.75 693.6 698.35 1326 7663389 CONCOR 13.15 0.22 1.55
 10/8/2021 702 704 682.8 688.45 1876 8269833 CONCOR 21.20 -1.42 -9.90
10/11/2021 695.05 706.4 688.6 690.8 1866 8552736 CONCOR 17.95 0.34 2.35
10/12/2021 691.55 703.8 683.05 700.45 1859 8444889 CONCOR 20.75 1.40 9.65
10/13/2021 704.85 706.3 680.65 689.6 2178 8566803 CONCOR 25.65 -1.55 -10.85
10/14/2021 693.95 696.9 677.6 680.35 2516 9637458 CONCOR 19.30 -1.34 -9.25
10/18/2021 684 697.3 678 686.85 1650 9520233 CONCOR 19.30 0.96 6.50
10/19/2021 690 694 660.9 667.2 2135 9367059 CONCOR 33.10 -2.86 -19.65
10/20/2021 665.6 688 665.5 677.55 2776 9109164 CONCOR 22.50 1.55 10.35
10/21/2021 676.5 684.4 659.3 666.45 1257 9137298 CONCOR 25.10 -1.64 -11.10
10/22/2021 678.65 686.5 657.4 680.15 3828 8254203 CONCOR 29.10 2.06 13.70
10/25/2021 686 686.6 661.2 667.45 2518 8163549 CONCOR 25.40 -1.87 -12.70
10/26/2021 669.25 680.55 668.25 678 2520 7915032 CONCOR 13.10 1.58 10.55
10/27/2021 680.65 688.9 676.2 678.4 2320 7355478 CONCOR 12.70 0.06 0.40
10/28/2021 679.05 680.2 653.6 658.45 1671 6970980 CONCOR 26.60 -2.94 -19.95
10/29/2021 645 666.5 628.8 653.85 1756 6639624 CONCOR 37.70 -0.70 -4.60
11/1/2021 657.35 668 653.5 666.1 759 6607638 CONCOR 14.50 1.87 12.25
11/2/2021 669.1 683.6 666.95 672.05 1006 6577215 CONCOR 17.50 0.89 5.95
11/3/2021 676.25 694 672.15 682.35 2068 6385766 CONCOR 21.95 1.53 10.30
11/4/2021 686.95 686.95 680.05 682.75 148 6415500 CONCOR 6.90 0.06 0.40
11/8/2021 687.7 691.2 681.7 689.8 841 6371773 CONCOR 9.50 1.03 7.05
11/9/2021 688.5 713.6 688.5 704.4 2795 6546140 CONCOR 25.10 2.12 14.60
11/10/2021 700.35 711 695.5 704.6 1289 6139760 CONCOR 15.50 0.03 0.20
11/11/2021 707.45 709.25 682.15 687.45 1073 6215584 CONCOR 27.10 -2.43 -17.15
11/12/2021 689.85 693.4 686.4 690.1 668 6164005 CONCOR 7.00 0.39 2.65
11/15/2021 688.3 690 678 682.6 773 6360943 CONCOR 12.10 -1.09 -7.50
11/16/2021 679.75 687.5 671.75 674.7 568 6388277 CONCOR 15.75 -1.16 -7.90
11/17/2021 669.2 672.5 663.05 665 432 6479005 CONCOR 11.65 -1.44 -9.70
11/18/2021 665.35 666.55 646.05 653.15 1073 6272874 CONCOR 20.50 -1.78 -11.85
11/22/2021 655.8 655.8 619.5 628.35 2042 6148893 CONCOR 36.30 -3.80 -24.80
11/23/2021 629.15 644.4 626.3 637.35 1877 6153841 CONCOR 18.10 1.43 9.00
11/24/2021 627 640.85 624.85 628.85 1553 6246539 CONCOR 16.00 -1.33 -8.50
11/25/2021 624.65 629.35 619.3 622.8 1640 6349022 CONCOR 10.05 -0.96 -6.05
11/26/2021 618.55 619 600.8 604.55 1650 6090475 CONCOR 22.00 -2.93 -18.25
11/29/2021 604.6 611.2 582.6 600.75 1159 6105416 CONCOR 28.60 -0.63 -3.80
11/30/2021 605.95 627.6 602 620.8 2017 5789260 CONCOR 26.85 3.34 20.05
12/1/2021 634.85 635.85 619.05 632.9 1318 5509372 CONCOR 16.80 1.95 12.10
12/2/2021 633.15 647.05 631.7 644 953 5566403 CONCOR 15.35 1.75 11.10
12/3/2021 640.1 651.75 637.85 643.7 1758 5437904 CONCOR 13.90 -0.05 -0.30
12/6/2021 650 650.1 629.9 632 625 5645857 CONCOR 20.20 -1.82 -11.70
12/7/2021 635.9 646 633.5 639.2 680 5574981 CONCOR 14.00 1.14 7.20
12/8/2021 643.85 647.65 631.55 632.8 1103 6162165 CONCOR 16.10 -1.00 -6.40
12/9/2021 633.3 644.25 628.75 642.55 816 6167839 CONCOR 15.50 1.54 9.75
12/10/2021 643 658.9 642.4 654.65 1150 6199358 CONCOR 16.50 1.88 12.10
12/13/2021 653.5 656.5 644.6 647.25 492 6250396 CONCOR 11.90 -1.13 -7.40
12/14/2021 645.75 652.1 641.1 645 458 6289656 CONCOR 11.00 -0.35 -2.25
12/15/2021 646.4 650 639 641.4 489 6326886 CONCOR 11.00 -0.56 -3.60
12/16/2021 640.9 651.25 640.9 647.55 501 6307330 CONCOR 10.35 0.96 6.15
12/17/2021 645.7 645.7 623.35 626.1 814 6252639 CONCOR 24.20 -3.31 -21.45
12/20/2021 617.8 619.45 596 609.9 1284 6247460 CONCOR 30.10 -2.59 -16.20
12/21/2021 614.9 620.5 606.7 611.5 737 6559066 CONCOR 13.80 0.26 1.60
12/22/2021 612.7 622.15 605.95 616.15 609 6576185 CONCOR 16.20 0.76 4.65
12/23/2021 618.25 627.6 617.5 622.85 1130 6659811 CONCOR 11.45 1.09 6.70
12/24/2021 624.2 624.95 601.3 603.5 914 6934679 CONCOR 23.65 -3.11 -19.35
12/27/2021 598.15 609.8 596.05 608.35 1350 7009096 CONCOR 13.75 0.80 4.85
12/28/2021 611 616.6 608.05 612.45 1974 6875803 CONCOR 8.55 0.67 4.10
12/29/2021 595.7 617.6 595.7 614.15 1514 6769098 CONCOR 21.90 0.28 1.70
12/30/2021 614 614.25 601.2 604.35 1503 6779161 CONCOR 13.05 -1.60 -9.80
12/31/2021 610.1 620.3 608.95 617.85 793 6237600 CONCOR 15.95 2.23 13.50
1/3/2022 621.9 624.75 616.4 623.55 617 6266400 CONCOR 8.35 0.92 5.70
1/4/2022 625 637.4 619.1 629.6 1660 6319200 CONCOR 18.30 0.97 6.05
1/5/2022 629.05 638.15 627.15 631.35 1303 6291200 CONCOR 11.00 0.28 1.75
1/6/2022 629.7 640.9 625.2 636.4 2210 6484800 CONCOR 15.70 0.80 5.05
1/7/2022 638.6 643 630.5 637.5 1003 6426400 CONCOR 12.50 0.17 1.10
1/10/2022 639.8 647.05 638.8 646.35 1013 6421600 CONCOR 9.55 1.39 8.85
1/11/2022 645 652.35 638.5 647.9 1221 6418400 CONCOR 13.85 0.24 1.55
1/12/2022 654.35 664 648 659.05 1739 6360800 CONCOR 16.10 1.72 11.15
1/13/2022 658.15 671 653.05 670.3 1535 6352800 CONCOR 17.95 1.71 11.25
1/14/2022 671.45 695.2 668 693.05 3070 6191200 CONCOR 27.20 3.39 22.75
1/17/2022 693.35 696.7 686.75 689.15 1615 6051200 CONCOR 9.95 -0.56 -3.90
1/18/2022 687.05 694.9 678.1 680.45 1448 5908000 CONCOR 16.80 -1.26 -8.70
1/19/2022 682.75 689 672.1 673.65 1212 5680000 CONCOR 16.90 -1.00 -6.80
1/20/2022 669.9 670.85 654.5 663 1296 5544800 CONCOR 19.15 -1.58 -10.65
1/21/2022 661 666.3 620.15 624.95 5369 5659200 CONCOR 46.15 -5.74 -38.05
1/24/2022 630.2 633.65 613 622.8 2406 5554400 CONCOR 20.65 -0.34 -2.15
1/25/2022 615 629.85 607.5 622.15 3064 5289600 CONCOR 22.35 -0.10 -0.65
1/27/2022 610.85 621.5 600.8 616.1 1975 5079200 CONCOR 21.35 -0.97 -6.05
1/28/2022 623.25 646.35 619.8 633.7 1547 4848000 CONCOR 30.25 2.86 17.60
1/31/2022 642.4 649.9 637.45 646.1 1513 4942400 CONCOR 16.20 1.96 12.40
2/1/2022 650 662.65 647 657.05 1985 5012000 CONCOR 16.55 1.69 10.95
2/2/2022 656.3 668.5 656.3 666 889 4996000 CONCOR 12.20 1.36 8.95
2/3/2022 664.7 666.05 658.85 661.25 724 4913600 CONCOR 7.20 -0.71 -4.75
2/4/2022 659.9 663.95 644.5 645.9 952 4957600 CONCOR 19.45 -2.32 -15.35
2/7/2022 645.9 646.3 629.1 631.2 695 4987200 CONCOR 17.20 -2.28 -14.70
2/8/2022 629.05 630.5 615.9 617.55 1540 5148800 CONCOR 15.30 -2.16 -13.65
2/9/2022 618.45 621.55 615.15 618.8 720 5199200 CONCOR 6.40 0.20 1.25
2/10/2022 621.95 630.75 617.1 622.5 1207 5188800 CONCOR 13.65 0.60 3.70
2/11/2022 614.55 619 609.35 611.65 1018 5126400 CONCOR 13.15 -1.74 -10.85
2/14/2022 601.55 604.6 585.9 590.75 1447 5176800 CONCOR 25.75 -3.42 -20.90
2/15/2022 593 601 585.8 599.3 1160 5212800 CONCOR 15.20 1.45 8.55
2/16/2022 601.05 608.9 594.9 601.05 1212 5344800 CONCOR 14.00 0.29 1.75
2/17/2022 600.95 606.55 595.1 599 840 5372800 CONCOR 11.45 -0.34 -2.05
2/18/2022 600.1 603.4 590.45 594.65 1833 5332000 CONCOR 12.95 -0.73 -4.35
2/21/2022 593.5 597.3 584.1 588.6 2220 5518400 CONCOR 13.20 -1.02 -6.05
2/22/2022 577.8 579 564.15 575.9 2879 5843200 CONCOR 24.45 -2.16 -12.70
2/23/2022 578.05 594 578.05 585.65 2336 5763200 CONCOR 18.10 1.69 9.75
2/24/2022 556.35 575.85 554.5 558.25 2673 5586400 CONCOR 31.15 -4.68 -27.40
2/25/2022 570.1 591.8 566.2 580.1 1260 5489600 CONCOR 33.55 3.91 21.85
2/28/2022 573.5 600.3 573.5 598.7 1395 5508000 CONCOR 26.80 3.21 18.60
3/2/2022 594 608.6 594 602.65 1175 5655200 CONCOR 14.60 0.66 3.95
3/3/2022 604.5 611.85 594.3 597.7 1162 5616800 CONCOR 17.55 -0.82 -4.95
3/4/2022 589.75 595.95 580.15 581.7 949 5710400 CONCOR 17.55 -2.68 -16.00
3/7/2022 567 580.95 563.5 575.05 2392 5673600 CONCOR 18.20 -1.14 -6.65
3/8/2022 568.15 580.75 557.7 570.3 1163 5825600 CONCOR 23.05 -0.83 -4.75
3/9/2022 572.95 597.6 572.55 595.35 1193 5870400 CONCOR 27.30 4.39 25.05
3/10/2022 601.15 604.9 592.3 595 905 5949600 CONCOR 12.60 -0.06 -0.35
3/11/2022 589.2 604 583.5 600.25 1184 6018400 CONCOR 20.50 0.88 5.25
3/14/2022 598.05 606.7 590.7 601.45 1350 5812000 CONCOR 16.00 0.20 1.20
3/15/2022 587.8 606.35 587.8 591.55 645 5776800 CONCOR 18.55 -1.65 -9.90
3/16/2022 593.55 619 593.55 616.7 1649 5740800 CONCOR 27.45 4.25 25.15
3/17/2022 618.4 624 613.35 617.4 1084 5792000 CONCOR 10.65 0.11 0.70
3/21/2022 624.65 628 612 615.4 593 5767200 CONCOR 16.00 -0.32 -2.00
3/22/2022 611.65 619 609.25 617.75 1015 5779200 CONCOR 9.75 0.38 2.35
3/23/2022 618.8 628 612.7 615.6 895 5689600 CONCOR 15.30 -0.35 -2.15
3/24/2022 618.25 631 611.2 623.6 1256 5767200 CONCOR 19.80 1.30 8.00
3/25/2022 626.5 705.55 625.1 690.8 11005 6752800 CONCOR 81.95 10.78 67.20
3/28/2022 683.5 687.55 655.6 662 3641 6832800 CONCOR 35.20 -4.17 -28.80
3/29/2022 664.2 691.3 645.9 649.7 5110 6910400 CONCOR 45.40 -1.86 -12.30
3/30/2022 649.7 661.5 646.8 651.5 2959 6462400 CONCOR 14.70 0.28 1.80
3/31/2022 656.4 675.75 649.05 672.9 2074 6435200 CONCOR 26.70 3.28 21.40
4/1/2022 677.4 687.95 663.75 686.15 2676 6258400 CONCOR 24.20 1.97 13.25
4/4/2022 684 691.8 674.5 684.15 2683 5997600 CONCOR 17.30 -0.29 -2.00
4/5/2022 682 702 681.5 687.4 2221 6080000 CONCOR 20.50 0.48 3.25
4/6/2022 683.95 718.45 683.95 713.95 4700 6408000 CONCOR 34.50 3.86 26.55
4/7/2022 716.2 719.05 682.7 688.55 3140 6208800 CONCOR 36.35 -3.56 -25.40
4/8/2022 692 710 692 706.2 2323 6285600 CONCOR 21.45 2.56 17.65
4/11/2022 706.95 712.15 697.55 702.1 1594 5999200 CONCOR 14.60 -0.58 -4.10
4/12/2022 696.05 702.2 679.05 687.4 1341 5823200 CONCOR 23.15 -2.09 -14.70
4/13/2022 687 690.6 675.75 676.95 1019 5830400 CONCOR 14.85 -1.52 -10.45
4/18/2022 673.7 678.9 665.05 675.6 1237 6014400 CONCOR 13.85 -0.20 -1.35
4/19/2022 679.45 685.75 648.35 655.9 1376 5983200 CONCOR 37.40 -2.92 -19.70
4/20/2022 660.75 663.05 648.4 650.7 976 6086400 CONCOR 14.65 -0.79 -5.20
4/21/2022 654.4 667 652.05 658.6 1063 6112800 CONCOR 16.30 1.21 7.90
4/22/2022 651.5 677.25 639.9 658.45 2502 6027200 CONCOR 37.35 -0.02 -0.15
4/25/2022 650 654.7 641.9 645.3 3227 6364000 CONCOR 16.55 -2.00 -13.15
4/26/2022 647.4 656.1 637.65 645.3 2325 6236000 CONCOR 18.45 0.00 0.00
4/27/2022 642.3 652.85 640.8 648.75 2813 6281600 CONCOR 12.05 0.53 3.45
4/28/2022 653 660.65 646.55 656.9 2022 6262400 CONCOR 14.10 1.26 8.15
4/29/2022 658.7 664.95 645.1 650.15 1433 6171200 CONCOR 19.85 -1.03 -6.75
5/2/2022 641 661.6 638.9 645.6 2849 6188800 CONCOR 22.70 -0.70 -4.55
5/4/2022 645 652.9 638.2 642.85 1057 6189600 CONCOR 14.70 -0.43 -2.75
5/5/2022 647.85 672.75 647.4 649.3 2724 6539200 CONCOR 29.90 1.00 6.45
5/6/2022 644 648.85 629.7 639.05 2084 6670800 CONCOR 19.60 -1.58 -10.25
5/9/2022 627.7 639.05 622.45 626.85 1832 7475800 CONCOR 16.60 -1.91 -12.20
5/10/2022 630.15 631.7 611.35 613.85 1227 7508800 CONCOR 20.35 -2.07 -13.00
5/11/2022 618.9 626.2 603 606.9 1078 7584600 CONCOR 23.20 -1.13 -6.95
5/12/2022 606.45 606.45 587.15 596 1971 7588000 CONCOR 19.75 -1.80 -10.90
5/13/2022 601.15 624 600 606.5 2055 7765000 CONCOR 28.00 1.76 10.50
5/16/2022 611.05 621.5 605.15 618.75 1411 7833400 CONCOR 16.35 2.02 12.25
5/17/2022 621.1 632.95 613.85 630.15 1856 8047000 CONCOR 19.10 1.84 11.40
5/18/2022 632.85 637.8 619.7 622.6 2105 8259800 CONCOR 18.10 -1.20 -7.55
5/19/2022 615.3 616.65 602.5 607.9 1688 8360800 CONCOR 20.10 -2.36 -14.70
5/20/2022 611.2 619.55 552.9 573.1 10331 8864000 CONCOR 66.65 -5.72 -34.80
5/23/2022 575 613 575 600.55 5820 8637600 CONCOR 39.90 4.79 27.45
5/24/2022 598.05 608.65 583.1 586.05 4897 7925400 CONCOR 25.55 -2.41 -14.50
5/25/2022 584.85 643.25 579.2 624.6 7562 8195400 CONCOR 64.05 6.58 38.55
5/26/2022 625.05 644 622.7 640.45 3026 7488200 CONCOR 21.30 2.54 15.85
5/27/2021 172.85 175.9 171.35 173.4 486 5555200 CUB 4.55 -0.46 -0.80
5/28/2021 175.05 175.8 173.35 174.65 407 5394000 CUB 2.45 0.72 1.25
5/31/2021 172.5 178.75 170.35 172.6 1575 5536600 CUB 8.40 -1.17 -2.05
6/1/2021 172.75 172.75 166.85 167.3 885 5992300 CUB 5.90 -3.07 -5.30
6/2/2021 167.55 168.6 167 168.3 491 6262000 CUB 1.60 0.60 1.00
6/3/2021 169 170.5 167.5 167.95 480 6739400 CUB 3.00 -0.21 -0.35
6/4/2021 167.65 169.1 166 166.8 703 6916100 CUB 3.10 -0.68 -1.15
6/7/2021 167.6 170.2 166.3 168.1 877 7173400 CUB 3.90 0.78 1.30
6/8/2021 168.1 168.55 165.6 166.2 796 8091000 CUB 2.95 -1.13 -1.90
6/9/2021 167 168.3 163.7 164.45 837 8401000 CUB 4.60 -1.05 -1.75
6/10/2021 164.85 167.9 164.2 167.45 781 8211900 CUB 3.70 1.82 3.00
6/11/2021 168 174.6 167.65 170.05 2759 10388100 CUB 7.15 1.55 2.60
6/14/2021 170.65 173 166.85 170.55 1096 10877900 CUB 6.15 0.29 0.50
6/15/2021 171 171.85 168.9 169.2 457 10927500 CUB 2.95 -0.79 -1.35
6/16/2021 169.1 170.25 166.8 168.05 598 10850000 CUB 3.45 -0.68 -1.15
6/17/2021 167 167 163.55 165.8 739 10586500 CUB 4.50 -1.34 -2.25
6/18/2021 166.55 166.6 160.8 164.45 829 10471800 CUB 5.80 -0.81 -1.35
6/21/2021 162.5 165.9 159.5 165.45 919 10524500 CUB 6.40 0.61 1.00
6/22/2021 166.4 166.7 163.1 163.5 1212 10859300 CUB 3.60 -1.18 -1.95
6/23/2021 163.65 168.35 163.6 167.7 1401 9932400 CUB 4.85 2.57 4.20
6/24/2021 168.6 175.5 167.5 172.95 1501 9951000 CUB 8.00 3.13 5.25
6/25/2021 174.05 178.75 173.85 175.35 1945 10409800 CUB 5.80 1.39 2.40
6/28/2021 176.55 176.7 170.85 172.2 834 10490400 CUB 5.85 -1.80 -3.15
6/29/2021 171.7 173.6 169.05 170.9 844 10806600 CUB 4.55 -0.75 -1.30
6/30/2021 170.45 170.9 167.15 167.6 653 10850000 CUB 3.75 -1.93 -3.30
7/1/2021 167.9 168.15 165.2 165.6 508 10735300 CUB 2.95 -1.19 -2.00
7/2/2021 165.55 166 164.05 165.05 599 10660900 CUB 1.95 -0.33 -0.55
7/5/2021 165.45 168.15 165.1 165.7 601 10908900 CUB 3.10 0.39 0.65
7/6/2021 166.55 169.6 165.4 166.4 1137 11172400 CUB 4.20 0.42 0.70
7/7/2021 166.8 167.3 165 165.85 612 11563000 CUB 2.30 -0.33 -0.55
7/8/2021 165.75 166.8 161.55 162.9 806 11544400 CUB 5.25 -1.78 -2.95
7/9/2021 161.6 162.55 160.4 162.15 606 11640500 CUB 2.50 -0.46 -0.75
7/12/2021 162.55 164.2 161.7 162.35 595 11838900 CUB 2.50 0.12 0.20
7/13/2021 162.95 163.95 162.2 163.55 462 11829600 CUB 1.75 0.74 1.20
7/14/2021 163.4 163.8 162.25 162.65 395 11749000 CUB 1.55 -0.55 -0.90
7/15/2021 163 164.95 162.05 162.3 642 11947400 CUB 2.90 -0.22 -0.35
7/16/2021 162.6 162.85 161.8 162.4 338 12117900 CUB 1.05 0.06 0.10
7/19/2021 160.95 161.1 157.5 158.65 997 11863700 CUB 4.90 -2.31 -3.75
7/20/2021 158.45 159 153.15 153.5 1391 11271600 CUB 5.85 -3.25 -5.15
7/22/2021 154.75 155.75 154.05 154.35 538 11172400 CUB 2.25 0.55 0.85
7/23/2021 154.95 156.8 153.8 155.7 509 11200300 CUB 3.00 0.87 1.35
7/26/2021 154.45 155.55 153.2 153.45 975 11014300 CUB 2.50 -1.45 -2.25
7/27/2021 154.35 154.7 150.4 151.75 1277 10744600 CUB 4.30 -1.11 -1.70
7/28/2021 147.7 152 147.7 149.75 1473 10397400 CUB 4.30 -1.32 -2.00
7/29/2021 150.35 151.45 149.3 150.05 1279 9566600 CUB 2.15 0.20 0.30
7/30/2021 150.15 152.75 150 150.95 484 9262800 CUB 2.75 0.60 0.90
8/2/2021 151.2 154.2 151.15 151.5 534 9312400 CUB 3.25 0.36 0.55
8/3/2021 152.8 152.8 150.25 152.25 460 9383700 CUB 2.55 0.50 0.75
8/4/2021 152.85 157.35 152.8 155 1316 9399200 CUB 5.10 1.81 2.75
8/5/2021 154.55 154.95 151.15 153.2 598 9470500 CUB 3.85 -1.16 -1.80
8/6/2021 153.8 154.7 152.9 153.25 427 9476700 CUB 1.80 0.03 0.05
8/9/2021 154.2 155.8 151.5 155.2 920 9250400 CUB 4.30 1.27 1.95
8/10/2021 156.55 156.55 152.4 152.9 715 9126400 CUB 4.15 -1.48 -2.30
8/11/2021 153.1 153.7 149.4 152.2 726 8946600 CUB 4.30 -0.46 -0.70
8/12/2021 152.4 153.3 151.2 152.45 472 8831900 CUB 2.10 0.16 0.25
8/13/2021 152.45 152.75 149.8 150.3 403 8900100 CUB 2.95 -1.41 -2.15
8/16/2021 148.25 149.9 147.05 147.75 506 9089200 CUB 3.25 -1.70 -2.55
8/17/2021 147.15 147.6 142.65 145.8 941 9061300 CUB 5.10 -1.32 -1.95
8/18/2021 146.5 150.3 145.5 149.25 780 8946600 CUB 4.80 2.37 3.45
8/20/2021 148.45 148.8 145.75 146.15 630 8748200 CUB 3.50 -2.08 -3.10
8/23/2021 145.8 148.5 143.95 145.3 1022 8394800 CUB 4.55 -0.58 -0.85
8/24/2021 146.7 147.8 144.3 147.3 875 8239800 CUB 3.50 1.38 2.00
8/25/2021 146.25 147.9 145.9 146.55 908 7821300 CUB 2.00 -0.51 -0.75
8/26/2021 146 147 144.05 144.65 1130 7545400 CUB 2.95 -1.30 -1.90
8/27/2021 145 149.3 144.45 148.45 798 7185800 CUB 4.85 2.63 3.80
8/30/2021 149.05 152.75 149.05 152.45 724 7151700 CUB 4.30 2.69 4.00
8/31/2021 152 154 150.25 151.85 767 7157900 CUB 3.75 -0.39 -0.60
9/1/2021 151.95 162 151.95 160.25 2632 7043200 CUB 10.15 5.53 8.40
9/2/2021 154.1 159.8 154.1 157.45 944 7275700 CUB 6.15 -1.75 -2.80
 9/3/2021 157.5 158.55 153.5 154.85 883 7709700 CUB 5.05 -1.65 -2.60
9/6/2021 155.3 156.4 153.15 156.25 596 7508200 CUB 3.25 0.90 1.40
9/7/2021 157.05 157.5 153.6 154.8 506 7601200 CUB 3.90 -0.93 -1.45
9/8/2021 154.7 157 153.65 155.75 507 7477200 CUB 3.35 0.61 0.95
9/9/2021 155.45 156.1 154.9 155.85 272 7378000 CUB 1.20 0.06 0.10
9/13/2021 155.8 156.9 155.25 156.05 269 7297400 CUB 1.65 0.13 0.20
9/14/2021 156.2 159.5 156.2 157.2 701 7359400 CUB 3.45 0.74 1.15
9/15/2021 157.35 158 156.1 156.5 450 7768600 CUB 1.90 -0.45 -0.70
9/16/2021 156.05 161.55 156 158.3 1924 9076800 CUB 5.55 1.15 1.80
9/17/2021 160.2 160.2 152.7 153.65 1289 9145000 CUB 7.50 -2.94 -4.65
9/20/2021 152.8 154 148.6 149.45 657 9052000 CUB 5.40 -2.73 -4.20
9/21/2021 149.4 150.8 146.85 150.3 606 9259700 CUB 3.95 0.57 0.85
9/22/2021 150.8 151.55 148.7 149.95 471 9535600 CUB 2.85 -0.23 -0.35
9/23/2021 150.9 153 150.85 152.6 551 9448800 CUB 3.05 1.77 2.65
9/24/2021 152.5 153.55 149.5 150.05 538 9489100 CUB 4.05 -1.67 -2.55
9/27/2021 150 152 149.5 151.4 717 9978900 CUB 2.50 0.90 1.35
9/28/2021 151.55 152.8 149.65 150.6 924 10062600 CUB 3.15 -0.53 -0.80
9/29/2021 152 160.85 148.9 159.45 2205 7756200 CUB 11.95 5.88 8.85
9/30/2021 158 163.95 156.9 157.9 1059 8512600 CUB 7.05 -0.97 -1.55
10/1/2021 157.5 161 156.4 159.1 1060 8500200 CUB 4.60 0.76 1.20
10/4/2021 160.25 161.7 158 160.05 1030 8652100 CUB 3.70 0.60 0.95
10/5/2021 159.8 160.75 158.5 158.95 392 8835000 CUB 2.25 -0.69 -1.10
10/6/2021 159 165.4 158.7 159.5 2057 8401000 CUB 6.70 0.35 0.55
10/7/2021 161 163.15 159.8 160.7 825 8673800 CUB 3.65 0.75 1.20
10/8/2021 161.65 168.1 160.7 165.95 2384 9436400 CUB 7.40 3.27 5.25
10/11/2021 166.6 170.85 166 169 2073 9067500 CUB 4.90 1.84 3.05
10/12/2021 169 170.6 166.75 170.3 839 9027200 CUB 3.85 0.77 1.30
10/13/2021 171.85 173.5 166.85 169.65 1156 9278300 CUB 6.65 -0.38 -0.65
10/14/2021 168.85 173.5 168.85 172.1 1738 9724700 CUB 4.65 1.44 2.45
10/18/2021 173.6 174.3 170.55 171.65 901 9730900 CUB 3.75 -0.26 -0.45
10/19/2021 171.5 171.85 166.05 166.8 942 9504600 CUB 5.80 -2.83 -4.85
10/20/2021 164.15 170.3 163.75 168.1 952 9464300 CUB 6.55 0.78 1.30
10/21/2021 167.85 171.95 166.2 171.05 952 9746400 CUB 5.75 1.75 2.95
10/22/2021 171.5 172.4 166.1 170.1 845 10149400 CUB 6.30 -0.56 -0.95
10/25/2021 170.25 179.9 165.35 176.35 2871 10602000 CUB 14.55 3.67 6.25
10/26/2021 178.5 183.25 175.25 180.8 3399 9780500 CUB 8.00 2.52 4.45
10/27/2021 182 182.25 174.35 175.2 1126 9755700 CUB 7.90 -3.10 -5.60
10/28/2021 176.2 176.6 168.25 169.5 863 9213200 CUB 8.35 -3.25 -5.70
10/29/2021 168.95 171.6 164.45 168 1027 8596600 CUB 7.15 -0.88 -1.50
11/1/2021 170.35 170.7 165.5 168.5 537 8575800 CUB 5.20 0.30 0.50
11/2/2021 168.5 172.6 167.2 170.85 932 8855400 CUB 5.40 1.39 2.35
11/3/2021 170.25 174.25 168.05 168.85 1043 8662300 CUB 6.20 -1.17 -2.00
11/4/2021 169.95 174.4 169.65 173.8 538 8675000 CUB 5.55 2.93 4.95
11/8/2021 174.8 174.85 170.1 172.8 722 8576100 CUB 4.75 -0.58 -1.00
11/9/2021 172.7 174.1 169.1 170.85 654 8517200 CUB 5.00 -1.13 -1.95
11/10/2021 170.5 172.55 168.85 169.2 557 8576700 CUB 3.70 -0.97 -1.65
11/11/2021 168.7 169.7 164.25 165.15 800 8978100 CUB 5.45 -2.39 -4.05
11/12/2021 166.5 166.5 162.9 164.45 771 9188900 CUB 3.60 -0.42 -0.70
11/15/2021 164.95 165.55 161.3 162.15 825 9438400 CUB 4.25 -1.40 -2.30
11/16/2021 162 163.4 158.3 159.2 898 10031300 CUB 5.10 -1.82 -2.95
11/17/2021 157.45 160.75 156.1 156.6 840 9879000 CUB 4.65 -1.63 -2.60
11/18/2021 156.6 158.8 154.9 155.9 763 9890400 CUB 3.90 -0.45 -0.70
11/22/2021 155.9 156.95 150.4 152.05 1500 9805300 CUB 6.55 -2.47 -3.85
11/23/2021 150.9 154.45 148.75 153.45 1254 10242200 CUB 5.70 0.92 1.40
11/24/2021 153.35 155.45 153.3 154 1075 10158400 CUB 2.15 0.36 0.55
11/25/2021 153.4 154 151.65 152.4 1426 9264500 CUB 2.35 -1.04 -1.60
11/26/2021 151 152.95 147.55 148.1 1220 8911500 CUB 5.40 -2.82 -4.30
11/29/2021 147.95 148.7 143 144.95 877 9073200 CUB 5.70 -2.13 -3.15
11/30/2021 145.25 148.6 144.25 144.75 853 9081700 CUB 4.35 -0.14 -0.20
12/1/2021 145.05 147.3 144.7 146.6 533 9099300 CUB 2.60 1.28 1.85
12/2/2021 145.55 146.85 144.8 146.2 612 9219700 CUB 2.05 -0.27 -0.40
12/3/2021 146.7 147 144.2 144.6 738 9786300 CUB 2.80 -1.09 -1.60
12/6/2021 143.45 145.4 142.35 142.85 563 9787400 CUB 3.05 -1.21 -1.75
12/7/2021 144.25 146.75 143.45 145.6 904 9534700 CUB 3.90 1.93 2.75
12/8/2021 146.95 147.65 145.9 146.9 750 9794600 CUB 2.05 0.89 1.30
12/9/2021 146.9 147.3 145.95 146.85 509 10161300 CUB 1.35 -0.03 -0.05
12/10/2021 147.25 150.95 146.85 150.3 1338 9839900 CUB 4.10 2.35 3.45
12/13/2021 151.15 152.4 148.8 149.1 762 9940800 CUB 3.60 -0.80 -1.20
12/14/2021 148.15 149.05 147.1 148.5 475 10089700 CUB 2.00 -0.40 -0.60
12/15/2021 148.1 149.25 146.2 146.55 373 10170100 CUB 3.05 -1.31 -1.95
12/16/2021 147.35 147.35 143.1 143.9 517 10525200 CUB 4.25 -1.81 -2.65
12/17/2021 144 144.85 137.25 140.05 854 10732500 CUB 7.60 -2.68 -3.85
12/20/2021 138.8 138.8 129.5 134.45 1333 10386300 CUB 10.55 -4.00 -5.60
12/21/2021 135.95 137.6 134 134.65 631 10259300 CUB 3.60 0.15 0.20
12/22/2021 134.8 136.45 134.6 136.25 512 10213500 CUB 1.85 1.19 1.60
12/23/2021 136.85 137.95 136 136.2 613 10501700 CUB 1.95 -0.04 -0.05
12/24/2021 136.25 136.25 133.3 133.7 676 10706400 CUB 2.95 -1.84 -2.50
12/27/2021 131.25 132.65 130.45 132.3 1348 10926500 CUB 3.25 -1.05 -1.40
12/28/2021 133.2 136.2 131.6 135.35 1892 10724800 CUB 4.60 2.31 3.05
12/29/2021 132.6 138.4 132.55 137.65 1300 10222400 CUB 5.85 1.70 2.30
12/30/2021 136.6 138 134.7 136.15 872 9814000 CUB 3.30 -1.09 -1.50
12/31/2021 136.9 136.9 135.15 135.5 574 10234000 CUB 1.75 -0.48 -0.65
1/3/2022 135.4 139.35 135.2 139.05 800 9982400 CUB 4.15 2.62 3.55
1/4/2022 139.35 142.55 138.85 142.2 1294 9237800 CUB 3.70 2.27 3.15
1/5/2022 141.85 146.4 141 145.15 1296 9438400 CUB 5.40 2.07 2.95
1/6/2022 143 144.8 140.3 140.7 1453 10784800 CUB 4.85 -3.07 -4.45
1/7/2022 140.65 142.75 139.05 140.3 2186 12294400 CUB 3.70 -0.28 -0.40
1/10/2022 141.25 147.6 140.2 146.85 2224 12916600 CUB 7.40 4.67 6.55
1/11/2022 146.45 146.8 144.05 144.9 839 13025400 CUB 2.80 -1.33 -1.95
1/12/2022 145.8 146.55 144.95 146 571 12801000 CUB 1.65 0.76 1.10
1/13/2022 146 150.9 144.7 149.85 1838 13341600 CUB 6.20 2.64 3.85
1/14/2022 147.85 149.8 147.05 147.55 598 13518400 CUB 2.80 -1.53 -2.30
1/17/2022 147.2 149.8 146.15 146.8 806 13851600 CUB 3.65 -0.51 -0.75
1/18/2022 146.55 147.45 143.05 143.65 802 13783600 CUB 4.40 -2.15 -3.15
1/19/2022 143.95 144.5 142.65 144.2 464 13868600 CUB 1.85 0.38 0.55
1/20/2022 144.45 145.7 143.55 144.25 462 13936600 CUB 2.15 0.03 0.05
1/21/2022 142.8 143.75 139 140.65 841 13742800 CUB 5.25 -2.50 -3.60
1/24/2022 141.45 141.45 136.8 138.5 1825 13185200 CUB 4.65 -1.53 -2.15
1/25/2022 136.4 144.15 135.4 143.15 2100 12702400 CUB 8.75 3.36 4.65
1/27/2022 139.4 144.25 139.4 143.15 1358 13059400 CUB 4.85 0.00 0.00
1/28/2022 144.7 147.95 143.25 143.9 902 13103600 CUB 4.80 0.52 0.75
1/31/2022 144.95 145.5 143 143.95 502 13117200 CUB 2.50 0.03 0.05
2/1/2022 144.45 146.5 143.4 145.65 690 13117200 CUB 3.10 1.18 1.70
2/2/2022 145.95 149 145.95 147.5 1209 13107000 CUB 3.35 1.27 1.85
2/3/2022 147.35 148.25 144.65 145.2 1252 13202200 CUB 3.60 -1.56 -2.30
2/4/2022 145.8 146.1 143.9 144.45 572 12926800 CUB 2.20 -0.52 -0.75
2/7/2022 143.5 144.4 138.95 139.75 1566 13022000 CUB 5.50 -3.25 -4.70
2/8/2022 140 141.1 136.45 139.75 2682 12678600 CUB 4.65 0.00 0.00
2/9/2022 140.15 140.85 138.65 140.15 844 13113800 CUB 2.20 0.29 0.40
2/10/2022 140.1 141.2 139.75 140.2 401 13232800 CUB 1.45 0.04 0.05
2/11/2022 139 139.75 135.8 136.3 764 13736000 CUB 4.40 -2.78 -3.90
2/14/2022 134.85 134.9 131.5 132 847 13498000 CUB 4.80 -3.15 -4.30
2/15/2022 131.55 135.05 129.5 134.45 1217 13066200 CUB 5.55 1.86 2.45
2/16/2022 135.8 136.4 131.55 131.95 1663 13814200 CUB 4.85 -1.86 -2.50
2/17/2022 131.95 132.6 129.6 131.55 932 14093000 CUB 3.00 -0.30 -0.40
2/18/2022 131.55 132.3 128.2 128.85 2354 14337800 CUB 4.10 -2.05 -2.70
2/21/2022 129.6 129.65 126 127.55 1383 14167800 CUB 3.65 -1.01 -1.30
2/22/2022 125 128.55 121.35 128.05 1655 13753000 CUB 7.20 0.39 0.50
2/23/2022 128.75 130.15 128.45 129 1244 13073000 CUB 2.10 0.74 0.95
2/24/2022 125 127.35 120.5 122.5 1207 11539600 CUB 8.50 -5.04 -6.50
2/25/2022 124.95 128 123.4 124.65 1650 11148600 CUB 5.50 1.76 2.15
2/28/2022 124.05 125.55 122.5 125.25 592 11182600 CUB 3.05 0.48 0.60
3/2/2022 124.2 125.15 119.85 120.85 880 11481800 CUB 5.40 -3.51 -4.40
3/3/2022 122.15 122.7 119 120.05 2510 12175400 CUB 3.70 -0.66 -0.80
3/4/2022 119.5 121.55 116.85 118.1 1099 12569800 CUB 4.70 -1.62 -1.95
3/7/2022 115 116 108.9 110.3 1264 12267200 CUB 9.20 -6.60 -7.80
3/8/2022 110.35 118.55 110.3 117.55 1544 11624600 CUB 8.25 6.57 7.25
3/9/2022 118.05 121.5 117.3 120.75 1538 10125200 CUB 4.20 2.72 3.20
3/10/2022 122.2 126.75 122.2 123.4 1901 9819200 CUB 6.00 2.19 2.65
3/11/2022 123.95 124.95 121.6 123.8 905 9700200 CUB 3.35 0.32 0.40
3/14/2022 123.95 124.1 120.6 120.85 859 10417600 CUB 3.50 -2.38 -2.95
3/15/2022 121.1 122.3 119.3 119.95 1198 10992200 CUB 3.00 -0.74 -0.90
3/16/2022 121.55 121.75 120.2 121.05 842 11597400 CUB 1.80 0.92 1.10
3/17/2022 121.4 123.3 120.65 121.15 1002 12549400 CUB 2.65 0.08 0.10
3/21/2022 121.55 122 119.55 120.05 604 12913200 CUB 2.45 -0.91 -1.10
3/22/2022 119.45 120.85 117.85 120.55 884 13151200 CUB 3.00 0.42 0.50
3/23/2022 121.25 127.85 120.9 126.15 2657 14501000 CUB 7.30 4.65 5.60
3/24/2022 124.35 126.55 124.3 124.45 673 14936200 CUB 2.25 -1.35 -1.70
3/25/2022 125.25 125.5 123.55 125.2 883 14660800 CUB 1.95 0.60 0.75
3/28/2022 125.75 126.7 123.75 124.9 1308 14912400 CUB 2.95 -0.24 -0.30
3/29/2022 125.45 127.7 125.1 126.75 1776 15116400 CUB 2.80 1.48 1.85
3/30/2022 126.95 129.45 125.95 126.7 1519 13878800 CUB 3.50 -0.04 -0.05
3/31/2022 127.5 130.3 126.15 129 1019 13447000 CUB 4.15 1.82 2.30
4/1/2022 129.45 135.55 129.45 135.05 1263 13324600 CUB 6.55 4.69 6.05
4/4/2022 134.45 137.75 133.7 136.8 2000 13124000 CUB 4.05 1.30 1.75
4/5/2022 137.65 143.6 136.4 140.05 1836 12855400 CUB 7.20 2.38 3.25
4/6/2022 139.8 142.7 139.35 141.7 761 12644600 CUB 3.35 1.18 1.65
4/7/2022 141.95 144.15 140.3 140.8 744 12736400 CUB 3.85 -0.64 -0.90
4/8/2022 141.3 141.9 140 140.8 566 12682000 CUB 1.90 0.00 0.00
4/11/2022 140.45 142.85 140.15 142.1 507 12702400 CUB 2.70 0.92 1.30
4/12/2022 141.2 141.6 137.25 138.65 587 12831600 CUB 4.85 -2.43 -3.45
4/13/2022 139 140.85 138.6 139.65 492 12957400 CUB 2.25 0.72 1.00
4/18/2022 138.95 139.25 136.25 136.95 411 12967600 CUB 3.40 -1.93 -2.70
4/19/2022 137.95 140.55 131.15 132.55 1015 12821400 CUB 9.40 -3.21 -4.40
4/20/2022 132.85 135 132.25 133.55 654 12954000 CUB 2.75 0.75 1.00
4/21/2022 134.45 138.65 134.45 137.65 774 12971000 CUB 5.10 3.07 4.10
4/22/2022 135.95 136.7 134.05 134.7 661 12719400 CUB 3.60 -2.14 -2.95
4/25/2022 133 135.4 132.15 134.5 1723 12865600 CUB 3.25 -0.15 -0.20
4/26/2022 137.7 140.35 135.55 139.6 1653 13005000 CUB 5.85 3.79 5.10
4/27/2022 139.3 141.45 136.85 138.9 1215 11940800 CUB 4.60 -0.50 -0.70
4/28/2022 138.95 140.8 137.85 139.8 610 11896600 CUB 2.95 0.65 0.90
4/29/2022 140.5 141.8 136.85 137.3 693 11677200 CUB 4.95 -1.79 -2.50
5/2/2022 135.3 136.85 133.55 134.2 539 11519000 CUB 3.75 -2.26 -3.10
5/4/2022 136.8 136.8 131.6 132.2 678 11265600 CUB 5.20 -1.49 -2.00
5/5/2022 133.1 135 130 130.75 514 11485000 CUB 5.00 -1.10 -1.45
5/6/2022 128.7 129.6 125.3 126.1 921 11294400 CUB 5.45 -3.56 -4.65
5/9/2022 125.65 126.45 123.45 124.45 467 11430400 CUB 3.00 -1.31 -1.65
5/10/2022 124.55 125.85 121.35 121.95 350 11561000 CUB 4.50 -2.01 -2.50
5/11/2022 122.75 123.1 118.7 122.1 520 11726800 CUB 4.40 0.12 0.15
5/12/2022 120.65 120.65 117.4 119.35 651 11229800 CUB 4.70 -2.25 -2.75
5/13/2022 120.35 123.6 118.85 119.35 568 11177600 CUB 4.75 0.00 0.00
5/16/2022 120.1 122.6 118.9 121.95 610 11041600 CUB 3.70 2.18 2.60
5/17/2022 122.8 126 121.6 125.8 577 10949800 CUB 4.40 3.16 3.85
5/18/2022 125.7 126.8 123.9 124.85 528 11344000 CUB 2.90 -0.76 -0.95
5/19/2022 122 125.75 121.1 125.05 676 12660200 CUB 4.65 0.16 0.20
5/20/2022 127 127 124.1 125 579 13111800 CUB 2.90 -0.04 -0.05
5/23/2022 125.2 128 124.8 125.95 1680 13240800 CUB 3.20 0.76 0.95
5/24/2022 127.45 127.45 124.4 125.8 972 12772000 CUB 3.05 -0.12 -0.15
5/25/2022 125 127 125 125.9 1170 11425200 CUB 2.00 0.08 0.10
5/26/2022 125.75 127.35 121.75 126.4 852 11197800 CUB 5.60 0.40 0.50
5/27/2021 784.9 802 747.8 771.9 4259 2779800 CUMMINSIND 56.95 -4.08 -32.85
5/28/2021 782.65 808.8 780.4 794.75 5171 2787000 CUMMINSIND 36.90 2.96 22.85
5/31/2021 792.4 798 783 791.25 1987 2825400 CUMMINSIND 15.00 -0.44 -3.50
6/1/2021 794.8 797.95 775.8 783.9 1776 2899200 CUMMINSIND 22.15 -0.93 -7.35
6/2/2021 784.8 801.6 784.3 797.75 1757 2916000 CUMMINSIND 17.70 1.77 13.85
6/3/2021 800.6 819 796.1 813.05 3152 2981400 CUMMINSIND 22.90 1.92 15.30
6/4/2021 819.75 825 808 815 2222 3095400 CUMMINSIND 17.00 0.24 1.95
6/7/2021 817.95 827.35 814.4 816.75 1902 3148800 CUMMINSIND 12.95 0.21 1.75
6/8/2021 822 826.8 810.5 819.6 1674 3170400 CUMMINSIND 16.30 0.35 2.85
6/9/2021 825 847 815.6 826.65 5719 3008400 CUMMINSIND 31.40 0.86 7.05
6/10/2021 831.6 847.1 828 840.35 3851 2950200 CUMMINSIND 20.45 1.66 13.70
6/11/2021 844 845.05 831.4 834.8 2045 3007200 CUMMINSIND 13.65 -0.66 -5.55
6/14/2021 834 834.8 811.4 832.4 1835 2940000 CUMMINSIND 23.40 -0.29 -2.40
6/15/2021 832.65 853.35 832 849.7 3089 2986200 CUMMINSIND 21.35 2.08 17.30
6/16/2021 848.2 857.45 837 850.9 3465 3066600 CUMMINSIND 20.45 0.14 1.20
6/17/2021 842.4 848.75 831.5 839.15 2099 2992800 CUMMINSIND 19.40 -1.38 -11.75
6/18/2021 842.55 844 815.9 832.25 1883 2847000 CUMMINSIND 28.10 -0.82 -6.90
6/21/2021 826 831.15 819.6 826.8 2709 2787000 CUMMINSIND 12.65 -0.65 -5.45
6/22/2021 831.05 843.15 827.25 835.9 2967 2737800 CUMMINSIND 16.35 1.10 9.10
6/23/2021 838.85 843.5 825.5 827.35 1523 2759400 CUMMINSIND 18.00 -1.02 -8.55
6/24/2021 831.75 838.8 828.95 831.1 1334 2664000 CUMMINSIND 11.45 0.45 3.75
6/25/2021 834.95 871.8 834.95 863.25 4392 2946000 CUMMINSIND 40.70 3.87 32.15
6/28/2021 870.65 882 860 877.45 5639 3132600 CUMMINSIND 22.00 1.64 14.20
6/29/2021 885 885 845.05 854.9 6179 3078600 CUMMINSIND 39.95 -2.57 -22.55
6/30/2021 870.1 908.5 866.15 901.6 10467 2817000 CUMMINSIND 53.60 5.46 46.70
7/1/2021 905.05 911.75 890.1 892.7 2963 2908800 CUMMINSIND 21.65 -0.99 -8.90
7/2/2021 895.4 897 879.2 885.4 1509 2861400 CUMMINSIND 17.80 -0.82 -7.30
7/5/2021 890.95 896.9 882.05 885.25 1652 2995800 CUMMINSIND 14.85 -0.02 -0.15
7/6/2021 885.25 891 872 873.95 1750 3057600 CUMMINSIND 19.00 -1.28 -11.30
7/7/2021 872.15 887.5 865.5 872.4 2987 3055200 CUMMINSIND 22.00 -0.18 -1.55
7/8/2021 876.85 889.9 864 870 1932 3023400 CUMMINSIND 25.90 -0.28 -2.40
7/9/2021 871.45 874.6 858.1 866.25 1423 3045600 CUMMINSIND 16.50 -0.43 -3.75
7/12/2021 871.45 872 852.45 859.05 1360 3055800 CUMMINSIND 19.55 -0.83 -7.20
7/13/2021 864.85 869 857.2 864.1 1051 3004200 CUMMINSIND 11.80 0.59 5.05
7/14/2021 867 875 860.05 861.75 1830 3037800 CUMMINSIND 14.95 -0.27 -2.35
7/15/2021 863.7 887 863.7 875.85 3108 2934600 CUMMINSIND 25.25 1.64 14.10
7/16/2021 877.85 877.85 857.15 858.8 1600 2987400 CUMMINSIND 20.70 -1.95 -17.05
7/19/2021 853.95 867.15 846.4 863.2 1687 2820600 CUMMINSIND 20.75 0.51 4.40
7/20/2021 867.55 867.55 841.05 853.3 1367 2706000 CUMMINSIND 26.50 -1.15 -9.90
7/22/2021 863 871.8 858.05 866.8 1426 2619000 CUMMINSIND 18.50 1.58 13.50
7/23/2021 866 869.9 856.8 858.85 1208 2514600 CUMMINSIND 13.10 -0.92 -7.95
7/26/2021 858.05 863.6 850.6 852.85 2010 2481600 CUMMINSIND 13.00 -0.70 -6.00
7/27/2021 855.9 862.65 844.25 846 1751 2439000 CUMMINSIND 18.40 -0.80 -6.85
7/28/2021 847.9 847.9 822.25 837.15 1587 2375400 CUMMINSIND 25.65 -1.05 -8.85
7/29/2021 834.95 844.1 831.9 840.55 1518 2301000 CUMMINSIND 12.20 0.41 3.40
7/30/2021 840 853.95 836 846.85 1050 2323200 CUMMINSIND 17.95 0.75 6.30
8/2/2021 851.55 865 849.3 856.1 1262 2323200 CUMMINSIND 18.15 1.09 9.25
8/3/2021 860.85 908 859.9 904.95 5819 2807400 CUMMINSIND 51.90 5.71 48.85
8/4/2021 913.95 926.45 895.3 898.25 4867 2929800 CUMMINSIND 31.15 -0.74 -6.70
8/5/2021 900.45 922 885.5 909.1 2905 3061200 CUMMINSIND 36.50 1.21 10.85
8/6/2021 912.9 920.15 900.1 904.7 1276 3169200 CUMMINSIND 20.05 -0.48 -4.40
8/9/2021 910.5 946.35 905.55 911.6 6698 3404400 CUMMINSIND 41.65 0.76 6.90
8/10/2021 911.05 953 899.9 945.4 6907 3085200 CUMMINSIND 53.10 3.71 33.80
8/11/2021 949 954.75 910.75 945.3 5145 3132000 CUMMINSIND 44.00 -0.01 -0.10
8/12/2021 924.95 972.4 918.2 950 7916 3065400 CUMMINSIND 54.20 0.50 4.70
8/13/2021 949 989 949 974.6 8040 2814000 CUMMINSIND 40.00 2.59 24.60
8/16/2021 981.95 993.55 974.75 986.55 4377 3184800 CUMMINSIND 18.95 1.23 11.95
8/17/2021 982.25 1029 977.2 1022.3 6600 3496800 CUMMINSIND 51.80 3.62 35.75
8/18/2021 1018.5 1036.9 1016.1 1032.3 3425 3676200 CUMMINSIND 20.80 0.98 10.00
8/20/2021 1025 1028.55 988.95 994.2 2690 3489000 CUMMINSIND 43.35 -3.69 -38.10
8/23/2021 1004.05 1024 976 978 3292 3601800 CUMMINSIND 48.00 -1.63 -16.20
8/24/2021 987.95 1003.95 980.95 997.15 2368 3558000 CUMMINSIND 25.95 1.96 19.15
8/25/2021 1003.95 1006.9 987.55 989.25 1496 3348000 CUMMINSIND 19.35 -0.79 -7.90
8/26/2021 990 996.4 981.95 983.7 1673 3316800 CUMMINSIND 14.45 -0.56 -5.55
8/27/2021 985.35 988.7 976.5 984.4 1125 2460000 CUMMINSIND 12.20 0.07 0.70
8/30/2021 982.65 1006.8 982.65 1003.6 1801 2536800 CUMMINSIND 24.15 1.95 19.20
8/31/2021 1006.6 1010.85 996 1001.7 832 2506200 CUMMINSIND 14.85 -0.19 -1.90
9/1/2021 1003.95 1020 999.35 1010.6 1641 2557200 CUMMINSIND 20.65 0.89 8.90
9/2/2021 995.1 1047 995.05 1042 3522 2601000 CUMMINSIND 51.95 3.11 31.40
9/3/2021 1048.65 1051.85 1017.5 1026.7 2028 2394600 CUMMINSIND 34.35 -1.47 -15.30
9/6/2021 1024.4 1052.45 1024.4 1049.8 1594 2487600 CUMMINSIND 28.05 2.25 23.10
9/7/2021 1055.9 1065.75 1034.4 1040.85 3223 2422200 CUMMINSIND 31.40 -0.85 -8.95
9/8/2021 1041.5 1058.2 1033.7 1045.15 1666 2348400 CUMMINSIND 24.50 0.41 4.30
9/9/2021 1040.95 1067.65 1037.1 1045.7 2122 2358600 CUMMINSIND 30.60 0.05 0.55
9/13/2021 1036.25 1055.9 1035.1 1044.95 1048 2270400 CUMMINSIND 20.85 -0.07 -0.75
9/14/2021 1044.55 1046.05 1030.1 1038.55 995 2196000 CUMMINSIND 15.95 -0.61 -6.40
9/15/2021 1039.25 1051 1038.5 1043.65 920 2145000 CUMMINSIND 12.55 0.49 5.10
9/16/2021 1045.4 1051.95 1026.9 1033.7 940 2130600 CUMMINSIND 25.05 -0.95 -9.95
9/17/2021 1035.55 1042 997.7 1009.2 1457 2016600 CUMMINSIND 44.30 -2.37 -24.50
9/20/2021 1002.35 1023.7 980.9 985.8 1220 2082000 CUMMINSIND 42.80 -2.32 -23.40
9/21/2021 990.45 1007 971.2 992.3 1617 2131200 CUMMINSIND 35.80 0.66 6.50
9/22/2021 995.75 1029.5 986.85 1025.45 3036 2350800 CUMMINSIND 42.65 3.34 33.15
9/23/2021 1031.55 1038 1016 1030.3 1257 2401200 CUMMINSIND 22.00 0.47 4.85
9/24/2021 1034 1041.8 991.7 994.45 1540 2346600 CUMMINSIND 50.10 -3.48 -35.85
9/27/2021 1000.1 1004 980.4 1000.25 1999 2338200 CUMMINSIND 23.60 0.58 5.80
9/28/2021 994.5 1022.5 994.5 1002.6 1845 2260800 CUMMINSIND 28.00 0.23 2.35
9/29/2021 996.25 1011.7 992.25 999.9 958 2246400 CUMMINSIND 19.45 -0.27 -2.70
9/30/2021 978.75 1000.9 976.6 994.65 1051 2258400 CUMMINSIND 24.30 -0.53 -5.25
10/1/2021 982.75 990.45 882.5 919.1 10327 2226000 CUMMINSIND 112.15 -7.60 -75.55
10/4/2021 921.65 934.45 890.05 898.6 6065 2676600 CUMMINSIND 44.40 -2.23 -20.50
 10/5/2021 891.3 905.5 891.25 901.5 1779 2619000 CUMMINSIND 14.25 0.32 2.90
10/6/2021 911.7 917 880.95 884.65 2558 2615400 CUMMINSIND 36.05 -1.87 -16.85
10/7/2021 894.05 904.1 889 898.65 1388 2593200 CUMMINSIND 19.45 1.58 14.00
10/8/2021 906.75 908.3 876 884.45 2269 2573400 CUMMINSIND 32.30 -1.58 -14.20
10/11/2021 888.8 915 885 912.1 2110 2559600 CUMMINSIND 30.55 3.13 27.65
10/12/2021 914.9 920 895 900.95 1440 2562600 CUMMINSIND 25.00 -1.22 -11.15
10/13/2021 893.45 911 893.45 899.4 1251 2602800 CUMMINSIND 17.55 -0.17 -1.55
10/14/2021 905.25 914.85 896.05 903.85 1207 2566800 CUMMINSIND 18.80 0.49 4.45
10/18/2021 912 933 909.35 913.15 2625 2617800 CUMMINSIND 29.15 1.03 9.30
10/19/2021 916 954.3 905.05 909.5 4341 2664000 CUMMINSIND 49.25 -0.40 -3.65
10/20/2021 915.05 923 872.5 886.75 3206 2767200 CUMMINSIND 50.50 -2.50 -22.75
10/21/2021 897.55 900.7 872.2 884.5 1970 2797200 CUMMINSIND 28.50 -0.25 -2.25
10/22/2021 890.3 912.9 883 888.55 2242 2902200 CUMMINSIND 29.90 0.46 4.05
10/25/2021 892.2 895.3 850.65 871 2559 2989200 CUMMINSIND 44.65 -1.98 -17.55
10/26/2021 871.55 888.5 867.85 878.85 1788 2959800 CUMMINSIND 20.65 0.90 7.85
10/27/2021 879.55 906.75 876.85 897.6 2692 2990400 CUMMINSIND 29.90 2.13 18.75
10/28/2021 925 951 883 892.25 4721 3058800 CUMMINSIND 68.00 -0.60 -5.35
10/29/2021 820 916.85 820 900.2 3180 2645400 CUMMINSIND 96.85 0.89 7.95
11/1/2021 897.95 928.5 897.95 918.3 3203 2752800 CUMMINSIND 30.55 2.01 18.10
11/2/2021 900 926.8 900 914.15 1646 2625600 CUMMINSIND 26.80 -0.45 -4.15
11/3/2021 913.5 914.15 890.2 897.3 1409 2602800 CUMMINSIND 23.95 -1.84 -16.85
11/4/2021 892.65 904 890 899.2 78 2596200 CUMMINSIND 14.00 0.21 1.90
11/8/2021 896.95 923.95 896.95 916.45 1313 2577600 CUMMINSIND 27.00 1.92 17.25
11/9/2021 916.1 929.5 916.1 926.65 1402 2611200 CUMMINSIND 13.40 1.11 10.20
11/10/2021 926.15 942.4 921.8 927.1 3063 2689200 CUMMINSIND 20.60 0.05 0.45
11/11/2021 923.65 929.75 911.9 919.8 1019 2620200 CUMMINSIND 17.85 -0.79 -7.30
11/12/2021 923.75 936.55 918.85 923.25 1088 2599200 CUMMINSIND 17.70 0.38 3.45
11/15/2021 928.7 935.9 922.6 925.8 890 2524200 CUMMINSIND 13.30 0.28 2.55
11/16/2021 928.5 937.5 923.05 926.2 1161 2497800 CUMMINSIND 14.45 0.04 0.40
11/17/2021 919.4 929.7 918.45 924.45 748 2452800 CUMMINSIND 11.25 -0.19 -1.75
11/18/2021 924.9 929 903.25 914.55 1397 2254200 CUMMINSIND 25.75 -1.07 -9.90
11/22/2021 916.3 923.5 868.95 879.25 2454 2222400 CUMMINSIND 54.55 -3.86 -35.30
11/23/2021 870.3 898.65 864.5 894.15 2241 2185200 CUMMINSIND 34.15 1.69 14.90
11/24/2021 893.85 899.7 889.75 894.75 1528 1750800 CUMMINSIND 9.95 0.07 0.60
11/25/2021 889 897.25 878.5 892.25 1779 1452600 CUMMINSIND 18.75 -0.28 -2.50
11/26/2021 887.6 894.6 863.2 872.2 1565 1334400 CUMMINSIND 31.40 -2.25 -20.05
11/29/2021 865.85 876 839.35 869 1303 1325400 CUMMINSIND 36.65 -0.37 -3.20
11/30/2021 874.2 897.4 874.2 878.15 1094 1301400 CUMMINSIND 28.40 1.05 9.15
12/1/2021 882.2 916.85 880.1 914.65 2218 1257600 CUMMINSIND 38.70 4.16 36.50
12/2/2021 912.95 924 910.45 922.4 1975 1315800 CUMMINSIND 13.55 0.85 7.75
12/3/2021 918 941.85 917.95 924.25 1745 1384800 CUMMINSIND 23.90 0.20 1.85
12/6/2021 925.55 942 918.85 928 1868 1351800 CUMMINSIND 23.15 0.41 3.75
12/7/2021 926.3 955.05 926.25 948.65 2593 1494600 CUMMINSIND 28.80 2.23 20.65
12/8/2021 954 960.9 944.3 950 1462 1467000 CUMMINSIND 16.60 0.14 1.35
12/9/2021 955.15 955.15 945.7 950.6 1080 1559400 CUMMINSIND 9.45 0.06 0.60
12/10/2021 952.3 999 948.65 978.85 5130 1699200 CUMMINSIND 50.35 2.97 28.25
12/13/2021 987.4 1002.55 979.05 995 2612 1602600 CUMMINSIND 23.70 1.65 16.15
12/14/2021 984.45 990.35 963.9 968.7 1588 1545000 CUMMINSIND 31.10 -2.64 -26.30
12/15/2021 971.9 973 939 941.85 1291 1471800 CUMMINSIND 34.00 -2.77 -26.85
12/16/2021 953.3 955.3 935.2 941.75 792 1481400 CUMMINSIND 20.10 -0.01 -0.10
12/17/2021 940.15 940.15 914.95 917.4 940 1416000 CUMMINSIND 26.80 -2.59 -24.35
12/20/2021 908.3 908.3 879.1 893.3 1409 1404600 CUMMINSIND 38.30 -2.63 -24.10
12/21/2021 895.9 913.25 893.15 901.8 1480 1510200 CUMMINSIND 20.10 0.95 8.50
12/22/2021 906.3 926.95 902.5 924.3 1442 1420800 CUMMINSIND 25.15 2.50 22.50
12/23/2021 928.65 936.3 921.8 932.3 999 1491000 CUMMINSIND 14.50 0.87 8.00
12/24/2021 927 933.65 915.1 918.05 795 1481400 CUMMINSIND 18.55 -1.53 -14.25
12/27/2021 917.7 927.5 910.3 921.35 1294 1558800 CUMMINSIND 17.20 0.36 3.30
12/28/2021 926.75 942.3 926.25 939.1 1259 1557000 CUMMINSIND 20.95 1.93 17.75
12/29/2021 933.55 946.4 933.55 938.35 1118 1413000 CUMMINSIND 12.85 -0.08 -0.75
12/30/2021 924.55 943 924.55 930.85 1149 1248000 CUMMINSIND 18.45 -0.80 -7.50
12/31/2021 937.95 949.15 935.1 945.9 606 1095600 CUMMINSIND 18.30 1.62 15.05
1/3/2022 945 957.5 944.1 946.95 610 1110000 CUMMINSIND 13.40 0.11 1.05
1/4/2022 943.2 962.1 940.05 952.6 1139 1020600 CUMMINSIND 22.05 0.60 5.65
1/5/2022 950.5 951.95 932 933.2 630 1066800 CUMMINSIND 20.60 -2.04 -19.40
1/6/2022 927.9 946.35 920 942.15 1108 1050000 CUMMINSIND 26.35 0.96 8.95
1/7/2022 943.8 946.25 935.95 942.4 551 1030200 CUMMINSIND 10.30 0.03 0.25
1/10/2022 942.5 958 938.8 952.45 971 1029600 CUMMINSIND 19.20 1.07 10.05
1/11/2022 955.4 983.9 950.1 974.25 1888 1082400 CUMMINSIND 33.80 2.29 21.80
1/12/2022 975.8 979.8 962.6 973.75 790 1053600 CUMMINSIND 17.20 -0.05 -0.50
1/13/2022 970.25 978.5 962.55 975.45 578 1083600 CUMMINSIND 15.95 0.17 1.70
1/14/2022 975.8 1019.95 969.45 990.75 4047 1325400 CUMMINSIND 50.50 1.57 15.30
1/17/2022 996 1008.1 985.65 1002.1 1489 1279800 CUMMINSIND 22.45 1.15 11.35
1/18/2022 1006.6 1024.55 978.65 987.95 2356 1101000 CUMMINSIND 45.90 -1.41 -14.15
1/19/2022 979.95 994.4 954.45 968.6 2243 1263000 CUMMINSIND 39.95 -1.96 -19.35
1/20/2022 961.4 965.35 943.8 952.65 2333 1592400 CUMMINSIND 24.80 -1.65 -15.95
1/21/2022 943.95 949.5 910.6 920.65 1416 1512000 CUMMINSIND 42.05 -3.36 -32.00
1/24/2022 925.35 925.9 890 897.95 2321 1740000 CUMMINSIND 35.90 -2.47 -22.70
1/25/2022 890.35 932.55 880.2 928.75 2191 1669200 CUMMINSIND 52.35 3.43 30.80
1/27/2022 916.95 920 901 907.75 884 1494600 CUMMINSIND 27.75 -2.26 -21.00
1/28/2022 912.05 941.95 912 924.8 1281 1437600 CUMMINSIND 34.20 1.88 17.05
1/31/2022 932.4 939.3 925.7 933.5 824 1455600 CUMMINSIND 14.50 0.94 8.70
2/1/2022 940.85 948 927.55 943.7 1730 1381800 CUMMINSIND 20.45 1.09 10.20
2/2/2022 954.4 985.65 941.65 944.5 4960 1819800 CUMMINSIND 44.00 0.08 0.80
2/3/2022 945.45 946 915.6 920 1364 1829400 CUMMINSIND 30.40 -2.59 -24.50
2/4/2022 922.35 926.5 910.2 916.9 946 1845600 CUMMINSIND 16.30 -0.34 -3.10
2/7/2022 918.7 921.5 900.15 905.25 572 1870800 CUMMINSIND 21.35 -1.27 -11.65
2/8/2022 905.25 911 893.65 902 661 1944000 CUMMINSIND 17.35 -0.36 -3.25
2/9/2022 902.05 928 902.05 925.35 845 1953600 CUMMINSIND 26.00 2.59 23.35
2/10/2022 928 934.4 916.15 926.15 1223 2022600 CUMMINSIND 18.25 0.09 0.80
2/11/2022 924.95 948 915.3 934.35 3707 2208600 CUMMINSIND 32.70 0.89 8.20
2/14/2022 920.05 959.25 913 946.15 3421 2070000 CUMMINSIND 46.25 1.26 11.80
2/15/2022 946.4 957.5 934 946.55 2288 2106600 CUMMINSIND 23.50 0.04 0.40
2/16/2022 947.5 956 937.6 952.85 1554 2172000 CUMMINSIND 18.40 0.67 6.30
2/17/2022 954.05 985.75 952.1 976.9 3246 2262000 CUMMINSIND 33.65 2.52 24.05
2/18/2022 959.85 994.45 959.85 966.35 2993 2097600 CUMMINSIND 34.60 -1.08 -10.55
2/21/2022 960.5 978.15 956.45 970.35 1436 2088000 CUMMINSIND 21.70 0.41 4.00
2/22/2022 945.1 958.8 927.2 948.85 2844 1848600 CUMMINSIND 43.15 -2.22 -21.50
2/23/2022 956.1 972.4 951.3 966.7 1385 1914600 CUMMINSIND 23.55 1.88 17.85
2/24/2022 943.35 959.1 920.6 926.3 1066 1810800 CUMMINSIND 46.10 -4.18 -40.40
2/25/2022 944 966 935 956.2 1836 1468800 CUMMINSIND 39.70 3.23 29.90
2/28/2022 942.45 960 935 958.65 748 1432800 CUMMINSIND 25.00 0.26 2.45
3/2/2022 943.25 969.75 943.25 962.85 911 1375200 CUMMINSIND 26.50 0.44 4.20
3/3/2022 971 976.25 950.15 953.4 860 1319400 CUMMINSIND 26.10 -0.98 -9.45
3/4/2022 942.9 965 937.25 944.5 1751 1303800 CUMMINSIND 27.75 -0.93 -8.90
3/7/2022 940.3 953.5 907.05 940.05 1299 1280400 CUMMINSIND 46.45 -0.47 -4.45
3/8/2022 945 950.95 920.6 937.9 792 1320000 CUMMINSIND 30.35 -0.23 -2.15
3/9/2022 941.9 1004 941.85 999.65 2070 1423800 CUMMINSIND 66.10 6.58 61.75
3/10/2022 1016.6 1025 986 997.35 2147 1482600 CUMMINSIND 39.00 -0.23 -2.30
3/11/2022 985.25 1009.05 985.05 999.1 1276 1563600 CUMMINSIND 24.00 0.18 1.75
3/14/2022 999.1 1048.05 997 1032.55 3081 1767600 CUMMINSIND 51.05 3.35 33.45
3/15/2022 1037.55 1051.2 1022 1030.05 2495 1692000 CUMMINSIND 29.20 -0.24 -2.50
3/16/2022 1036.85 1045.25 1018.6 1030.8 996 1613400 CUMMINSIND 26.70 0.07 0.75
3/17/2022 1037.6 1046.6 1016.1 1025.35 1379 1612800 CUMMINSIND 30.55 -0.53 -5.45
3/21/2022 1032 1074 1021.5 1054.9 4393 1833000 CUMMINSIND 52.50 2.88 29.55
3/22/2022 1057.55 1057.8 1030.1 1053.95 1548 1930200 CUMMINSIND 27.75 -0.09 -0.95
3/23/2022 1064 1095.5 1050.7 1087.25 2752 2121000 CUMMINSIND 44.80 3.16 33.30
3/24/2022 1079.95 1105 1063.8 1090.8 4581 2266800 CUMMINSIND 41.25 0.33 3.55
3/25/2022 1092 1108.7 1080.4 1088.1 2437 2257800 CUMMINSIND 28.30 -0.25 -2.70
3/28/2022 1086.7 1111.2 1077 1104.15 3290 2397000 CUMMINSIND 34.20 1.48 16.05
3/29/2022 1114.95 1128.45 1098 1122.75 2543 2180400 CUMMINSIND 30.45 1.68 18.60
3/30/2022 1130.25 1130.25 1102.6 1110.35 2071 2002200 CUMMINSIND 27.70 -1.10 -12.40
3/31/2022 1102.35 1135.8 1088 1127 960 2108400 CUMMINSIND 47.80 1.50 16.65
4/1/2022 1107.4 1144 1107.4 1138.95 1683 1845000 CUMMINSIND 36.60 1.06 11.95
4/4/2022 1138.25 1155.75 1122.9 1132.9 1583 1668600 CUMMINSIND 32.90 -0.53 -6.05
4/5/2022 1128.15 1148 1128 1133.55 1275 1646400 CUMMINSIND 20.00 0.06 0.65
4/6/2022 1119.75 1137.95 1119.8 1124.6 997 1661400 CUMMINSIND 18.20 -0.79 -8.95
4/7/2022 1122.4 1131.25 1102.2 1119.2 1670 1658400 CUMMINSIND 29.05 -0.48 -5.40
4/8/2022 1124.95 1137.95 1115 1134.3 1215 1684200 CUMMINSIND 23.00 1.35 15.10
4/11/2022 1132.85 1166 1125.1 1127.7 2495 1786200 CUMMINSIND 40.95 -0.58 -6.60
4/12/2022 1122.05 1132.25 1088.8 1099.45 1401 1742400 CUMMINSIND 43.50 -2.51 -28.25
4/13/2022 1100.75 1113.8 1087.9 1089.45 985 1818600 CUMMINSIND 25.95 -0.91 -10.00
4/18/2022 1049.75 1089.65 1049.8 1084 978 1800000 CUMMINSIND 39.90 -0.50 -5.45
4/19/2022 1093.8 1101.45 1065.6 1071.6 815 1850400 CUMMINSIND 35.90 -1.14 -12.40
4/20/2022 1069.45 1119 1057.2 1105.5 1785 1737000 CUMMINSIND 61.85 3.16 33.90
4/21/2022 1108.05 1116.1 1083 1091.7 1260 1794600 CUMMINSIND 33.10 -1.25 -13.80
4/22/2022 1080 1084.95 1055.1 1059.65 1224 1815600 CUMMINSIND 36.65 -2.94 -32.05
4/25/2022 1022.1 1023.05 993.75 999.05 1956 2222400 CUMMINSIND 65.90 -5.72 -60.60
4/26/2022 1000.95 1024.7 999 1022.65 1678 2111400 CUMMINSIND 25.70 2.36 23.60
4/27/2022 1005.5 1034.75 1005.5 1026.8 1409 1913400 CUMMINSIND 29.25 0.41 4.15
4/28/2022 1034 1039.65 1025 1030.9 1008 1687200 CUMMINSIND 14.65 0.40 4.10
4/29/2022 1037.8 1046.5 1028.6 1032.1 716 1453200 CUMMINSIND 17.95 0.12 1.20
5/2/2022 1020 1040.85 1015 1036.85 692 1434000 CUMMINSIND 25.85 0.46 4.75
5/4/2022 1042 1042 1010.6 1015 529 1381800 CUMMINSIND 31.40 -2.11 -21.85
5/5/2022 1017.25 1036.7 1015.9 1019.55 686 1387800 CUMMINSIND 21.70 0.45 4.55
5/6/2022 1010.6 1017.1 999.15 1011.95 740 1331400 CUMMINSIND 20.40 -0.75 -7.60
5/9/2022 1011.5 1011.95 980.5 989.05 755 1297800 CUMMINSIND 31.45 -2.26 -22.90
5/10/2022 991.85 1003.55 982.7 984.2 504 1267800 CUMMINSIND 20.85 -0.49 -4.85
5/11/2022 986.85 1001.95 973.4 980.6 797 1208400 CUMMINSIND 28.55 -0.37 -3.60
5/12/2022 971.25 977.3 949.95 957.6 649 1197600 CUMMINSIND 30.65 -2.35 -23.00
5/13/2022 969.9 1008.85 965.4 999.5 1331 1139400 CUMMINSIND 51.25 4.38 41.90
5/16/2022 995.55 1012.05 974 994.3 1060 1113600 CUMMINSIND 38.05 -0.52 -5.20
5/17/2022 996.55 1020 992.3 1011.55 1109 1182600 CUMMINSIND 27.70 1.73 17.25
5/18/2022 1009.1 1026.7 1000.1 1002.5 1238 1196400 CUMMINSIND 26.65 -0.89 -9.05
5/19/2022 990.4 1020 980.9 990.2 1140 1184400 CUMMINSIND 39.10 -1.23 -12.30
5/20/2022 1006.1 1019.4 993.5 1011.6 959 1253400 CUMMINSIND 29.20 2.16 21.40
5/23/2022 1017.35 1036.15 1012.1 1014 1757 1412400 CUMMINSIND 24.55 0.24 2.40
5/24/2022 1011.75 1022.45 1000.6 1016.75 1179 1222800 CUMMINSIND 21.90 0.27 2.75
5/25/2022 1024.8 1025.75 1003.4 1010.3 904 1288800 CUMMINSIND 22.35 -0.63 -6.45
5/26/2022 1004.75 1032.7 990.3 1026.25 752 1318800 CUMMINSIND 42.40 1.58 15.95
5/27/2021 533.45 533.85 524.9 526.85 2722 11803750 DABUR 8.95 -1.11 -5.90
5/28/2021 531 535.1 530.4 533.05 2017 11076250 DABUR 8.25 1.18 6.20
5/31/2021 533.3 545.65 532.1 543.2 3564 10300000 DABUR 13.55 1.90 10.15
6/1/2021 546 546 537.75 540.1 1637 10465000 DABUR 8.25 -0.57 -3.10
6/2/2021 541 542.8 533.05 535.25 3527 10980000 DABUR 9.75 -0.90 -4.85
6/3/2021 536.85 543 536.3 542.15 2272 10597500 DABUR 7.75 1.29 6.90
6/4/2021 542.95 545.8 541 545 2211 9801250 DABUR 4.80 0.53 2.85
6/7/2021 546 552.3 543.5 551 2412 9587500 DABUR 8.80 1.10 6.00
6/8/2021 553.7 561.35 552.7 557.2 4702 9751250 DABUR 10.35 1.13 6.20
6/9/2021 558.75 561.9 554.85 558.8 3173 9211250 DABUR 7.05 0.29 1.60
6/10/2021 560.75 565.4 557.05 562.2 2438 8916250 DABUR 8.35 0.61 3.40
6/11/2021 562.75 568 562 566.4 1575 8605000 DABUR 6.00 0.75 4.20
6/14/2021 565.05 571.25 560.95 568.2 1966 8413750 DABUR 10.30 0.32 1.80
6/15/2021 570.15 576.8 569.25 575.35 1868 8361250 DABUR 8.60 1.26 7.15
6/16/2021 577.3 582.55 575.1 580.2 2716 8453750 DABUR 7.45 0.84 4.85
6/17/2021 577.45 580.8 571 574.4 1927 8441250 DABUR 9.80 -1.00 -5.80
6/18/2021 575.95 581.25 573.5 578.35 2774 8366250 DABUR 7.75 0.69 3.95
6/21/2021 576.85 580 571.55 573.6 3396 8361250 DABUR 8.45 -0.82 -4.75
6/22/2021 575.25 578.75 566.5 567.6 3876 8076250 DABUR 12.25 -1.05 -6.00
6/23/2021 566.5 570.4 561.15 567.05 3072 7171250 DABUR 9.25 -0.10 -0.55
6/24/2021 565.4 576.7 562.25 575.35 1733 6966250 DABUR 14.45 1.46 8.30
6/25/2021 576.3 576.3 565.7 566.85 1678 6506250 DABUR 10.60 -1.48 -8.50
6/28/2021 567.9 570.75 565.75 569.7 972 6542500 DABUR 5.00 0.50 2.85
6/29/2021 565.95 573.15 564.8 570 1931 6981250 DABUR 8.35 0.05 0.30
6/30/2021 570.35 574.6 565.8 568.75 1091 6995000 DABUR 8.80 -0.22 -1.25
7/1/2021 570 593.7 570 592.05 5987 7771250 DABUR 24.95 4.10 23.30
7/2/2021 595.3 595.3 586.25 590.45 2398 7538750 DABUR 9.05 -0.27 -1.60
7/5/2021 592 594.85 589.15 590.4 1649 7778750 DABUR 5.70 -0.01 -0.05
7/6/2021 591.3 597.15 591 594.55 1821 7937500 DABUR 6.75 0.70 4.15
7/7/2021 592.25 598.45 591.55 596.7 1662 7941250 DABUR 6.90 0.36 2.15
7/8/2021 594.4 598.7 593.3 595.1 1827 7958750 DABUR 5.40 -0.27 -1.60
7/9/2021 592.85 604.25 592.25 594 2906 7981250 DABUR 12.00 -0.18 -1.10
7/12/2021 594.15 597.1 591.25 592.9 1495 8078750 DABUR 5.85 -0.19 -1.10
7/13/2021 594.2 594.3 585.4 588.4 1253 8161250 DABUR 8.90 -0.76 -4.50
7/14/2021 586.35 587 581.2 584.65 1603 8315000 DABUR 7.20 -0.64 -3.75
7/15/2021 586.45 588.8 581.5 584 1725 8658750 DABUR 7.30 -0.11 -0.65
7/16/2021 584.4 587.95 578.5 579.65 1856 9091250 DABUR 9.45 -0.74 -4.35
7/19/2021 578.05 588.25 575.8 586.7 1837 9247500 DABUR 12.45 1.22 7.05
7/20/2021 588.65 591.15 581.5 587.35 2683 9271250 DABUR 9.65 0.11 0.65
7/22/2021 589.15 592.9 582.75 585.95 1186 9130000 DABUR 10.15 -0.24 -1.40
7/23/2021 590 590.7 584.5 587.9 1130 9003750 DABUR 6.20 0.33 1.95
7/26/2021 589.1 596.05 588.3 592.35 2870 8896250 DABUR 8.15 0.76 4.45
7/27/2021 594.2 595.8 585.4 586.6 2773 8920000 DABUR 10.40 -0.97 -5.75
7/28/2021 587.4 599.75 585.15 588.3 3465 8975000 DABUR 14.60 0.29 1.70
7/29/2021 595.85 595.85 582.6 585.5 1367 8793750 DABUR 13.25 -0.48 -2.80
7/30/2021 587.25 606.25 585.6 603.6 4593 9895000 DABUR 20.75 3.09 18.10
8/2/2021 605.65 611.5 597 601.85 7349 12817500 DABUR 14.50 -0.29 -1.75
8/3/2021 605 622 600.6 616.5 22659 14352500 DABUR 21.40 2.43 14.65
8/4/2021 607.3 619 589.1 590.25 8912 14540000 DABUR 29.90 -4.26 -26.25
8/5/2021 593.5 597.3 587.5 590.55 3876 13901250 DABUR 9.80 0.05 0.30
8/6/2021 590.9 596.8 585.2 586 2946 13922500 DABUR 11.60 -0.77 -4.55
8/9/2021 588.75 593.95 580 582.8 3406 13815000 DABUR 13.95 -0.55 -3.20
8/10/2021 584.65 585.9 574.6 580 2888 13780000 DABUR 11.30 -0.48 -2.80
8/11/2021 580.35 582.4 571.55 576.65 2987 13372500 DABUR 10.85 -0.58 -3.35
8/12/2021 578.45 584.5 575.2 577.4 2529 13137500 DABUR 9.30 0.13 0.75
8/13/2021 579.35 591 577 588.5 3969 12641250 DABUR 14.00 1.92 11.10
8/16/2021 588.55 591.85 584.1 588 1869 12523750 DABUR 7.75 -0.08 -0.50
8/17/2021 589.5 597.25 587.8 596.3 3343 12178750 DABUR 9.45 1.41 8.30
8/18/2021 598.25 599.95 594.45 598.05 1820 12050000 DABUR 5.50 0.29 1.75
8/20/2021 593.9 615.45 591.15 610.9 5854 11706250 DABUR 24.30 2.15 12.85
8/23/2021 614.5 619 605.35 609.25 5010 11868750 DABUR 13.65 -0.27 -1.65
8/24/2021 608.2 609.4 588.95 592.25 5055 11812500 DABUR 20.45 -2.79 -17.00
8/25/2021 591.75 601.8 591.25 599.9 3195 11198750 DABUR 10.55 1.29 7.65
8/26/2021 602.5 609.1 599.75 604.65 1795 11517500 DABUR 9.35 0.79 4.75
8/27/2021 608.7 613.8 606.25 610.4 1491 11162500 DABUR 9.15 0.95 5.75
8/30/2021 612.35 618.45 611.35 617.7 1400 10942500 DABUR 8.05 1.20 7.30
 8/31/2021 617.5 623.5 612.05 621.9 2851 11412500 DABUR 11.45 0.68 4.20
9/1/2021 620.65 628.9 618.1 626.9 2978 11162500 DABUR 10.80 0.80 5.00
9/2/2021 627.85 644.85 626.1 641.65 3441 11133750 DABUR 18.75 2.35 14.75
9/3/2021 643.1 644.45 636.05 642.05 1415 10882500 DABUR 8.40 0.06 0.40
9/6/2021 643.5 645.55 636.9 637.6 1503 11005000 DABUR 8.65 -0.69 -4.45
9/7/2021 637.7 652.35 636.75 638.8 3048 11008750 DABUR 15.60 0.19 1.20
9/8/2021 640.4 642.8 634.9 641.4 1301 10882500 DABUR 7.90 0.41 2.60
9/9/2021 636.1 641.3 629.25 640.6 2945 10873750 DABUR 12.15 -0.12 -0.80
9/13/2021 642.25 649.15 637 640.15 2525 10993750 DABUR 12.15 -0.07 -0.45
9/14/2021 640.35 641.6 636 640.65 1094 10803750 DABUR 5.60 0.08 0.50
9/15/2021 646.85 646.85 637.05 638.75 1564 10887500 DABUR 9.80 -0.30 -1.90
9/16/2021 644.4 646.4 638.7 640.15 1802 11011250 DABUR 7.70 0.22 1.40
9/17/2021 642.1 655.8 640.45 653.9 4701 11457500 DABUR 15.65 2.15 13.75
9/20/2021 654 657.9 644.05 646.45 4539 11720000 DABUR 13.85 -1.14 -7.45
9/21/2021 650 652.65 645.05 651.35 1651 11418750 DABUR 7.60 0.76 4.90
9/22/2021 652.5 654.75 649.05 650.3 1482 11298750 DABUR 5.70 -0.16 -1.05
9/23/2021 651.6 651.65 644.05 647.4 1357 11235000 DABUR 7.60 -0.45 -2.90
9/24/2021 650.15 658.4 649.15 651.4 2784 11031250 DABUR 11.00 0.62 4.00
9/27/2021 652.65 653.9 632.35 633.25 3281 11187500 DABUR 21.55 -2.79 -18.15
9/28/2021 633.7 633.7 622.15 627.5 3446 10938750 DABUR 11.55 -0.91 -5.75
9/29/2021 621.2 629.5 621.2 624.05 2737 10892500 DABUR 8.30 -0.55 -3.45
9/30/2021 624.35 625.8 615.35 617.75 2295 10723750 DABUR 10.45 -1.01 -6.30
10/1/2021 619.6 621.9 611.95 620 1379 10231250 DABUR 9.95 0.36 2.25
10/4/2021 621.05 627.9 616.4 627.2 1725 10311250 DABUR 11.50 1.16 7.20
10/5/2021 627.85 630 616.95 619.4 2415 11057500 DABUR 13.05 -1.24 -7.80
10/6/2021 619.3 625.85 616.65 617.6 1899 11256250 DABUR 9.20 -0.29 -1.80
10/7/2021 618 621.5 617 618.15 1052 11426250 DABUR 4.50 0.09 0.55
10/8/2021 619 622.3 608.5 609.8 2700 12293750 DABUR 13.80 -1.35 -8.35
10/11/2021 609.95 613 609 611.3 1089 12356250 DABUR 4.00 0.25 1.50
10/12/2021 612.65 622.65 611.8 619.65 2779 11925000 DABUR 11.35 1.37 8.35
10/13/2021 621.6 626.5 618 624.95 2430 11835000 DABUR 8.50 0.86 5.30
10/14/2021 627.45 628.7 616.45 617.5 3900 12027500 DABUR 12.25 -1.19 -7.45
10/18/2021 626.2 626.2 616 616.8 1714 12258750 DABUR 10.20 -0.11 -0.70
10/19/2021 617 620.9 606.2 607.3 2371 12666250 DABUR 14.70 -1.54 -9.50
10/20/2021 604.95 609.5 593.4 594.9 2319 13026250 DABUR 16.10 -2.04 -12.40
10/21/2021 595.7 599.45 586 588.35 2183 13160000 DABUR 13.45 -1.10 -6.55
10/22/2021 589.75 597.15 585.5 590.95 2040 13223750 DABUR 11.65 0.44 2.60
10/25/2021 591.25 592.75 576.85 582.3 2637 13455000 DABUR 15.90 -1.46 -8.65
10/26/2021 582.55 584.95 575.55 582.9 3765 14157500 DABUR 9.40 0.10 0.60
10/27/2021 583.5 598.8 583.5 592.4 4394 14170000 DABUR 15.90 1.63 9.50
10/28/2021 592.95 594 583.7 589.1 2812 13726250 DABUR 10.30 -0.56 -3.30
10/29/2021 588.2 594.15 583.65 587.5 2560 13370000 DABUR 10.50 -0.27 -1.60
11/1/2021 589.35 602.9 588.3 600.25 5207 14540000 DABUR 15.40 2.17 12.75
11/2/2021 603.1 605.3 589.45 598.9 14199 15795000 DABUR 15.85 -0.22 -1.35
11/3/2021 603 610 600.5 608.75 7871 13295000 DABUR 11.10 1.64 9.85
 11/4/2021 613.25 613.25 608.5 609.15 377 13221250 DABUR 4.75 0.07 0.40
11/8/2021 615.55 617.95 605.35 607.3 2157 13416250 DABUR 12.60 -0.30 -1.85
11/9/2021 606 609 599.75 601.75 1798 13155000 DABUR 9.25 -0.91 -5.55
11/10/2021 601.75 604.85 597 603.35 1343 12807500 DABUR 7.85 0.27 1.60
11/11/2021 602.6 603.65 595.1 600.25 2093 11840000 DABUR 8.55 -0.51 -3.10
11/12/2021 600 604.5 598.7 602.8 1495 11582500 DABUR 5.80 0.42 2.55
11/15/2021 604 608.65 599 605.35 1702 11305000 DABUR 9.65 0.42 2.55
11/16/2021 606.05 611.8 605.15 610 2161 10725000 DABUR 6.65 0.77 4.65
11/17/2021 607.3 610.8 606.55 607.8 1157 10510000 DABUR 4.25 -0.36 -2.20
11/18/2021 606.95 609.45 601.1 608.3 1211 10440000 DABUR 8.35 0.08 0.50
11/22/2021 608.4 615.7 604.7 607.45 3698 9685000 DABUR 11.00 -0.14 -0.85
11/23/2021 604.95 613.55 599.5 611.4 3738 9782500 DABUR 14.05 0.65 3.95
11/24/2021 614.2 614.2 601.9 602.8 3409 9793750 DABUR 12.30 -1.41 -8.60
11/25/2021 602.4 608.2 594.4 606.9 2177 9566250 DABUR 13.80 0.68 4.10
11/26/2021 604.75 614.2 602.6 604.15 2018 9302500 DABUR 11.60 -0.45 -2.75
11/29/2021 601.8 603.9 592.4 598.8 1398 9205000 DABUR 11.75 -0.89 -5.35
11/30/2021 600.6 604.35 594.05 596.9 3096 10110000 DABUR 10.30 -0.32 -1.90
12/1/2021 598.85 599 577.35 578.25 2763 10873750 DABUR 21.65 -3.12 -18.65
12/2/2021 580.8 584.25 577.5 581.3 1636 11366250 DABUR 6.75 0.53 3.05
12/3/2021 582.85 584.9 579.15 582.35 1545 11238750 DABUR 5.75 0.18 1.05
12/6/2021 581.25 583.35 568 569 1786 11293750 DABUR 15.35 -2.29 -13.35
12/7/2021 568.1 575.5 568.1 574 1096 11142500 DABUR 7.40 0.88 5.00
12/8/2021 575.55 578.5 572.8 577.15 1211 11440000 DABUR 5.70 0.55 3.15
12/9/2021 574.3 582 573.75 581.4 1712 11532500 DABUR 8.25 0.74 4.25
12/10/2021 580.25 583.15 577.4 580 971 11487500 DABUR 5.75 -0.24 -1.40
12/13/2021 584.95 584.95 576.65 580.05 1141 11271250 DABUR 8.30 0.01 0.05
12/14/2021 576.65 581.1 573.5 580.45 841 10935000 DABUR 7.60 0.07 0.40
12/15/2021 580.45 580.45 574 574.95 1023 10940000 DABUR 6.45 -0.95 -5.50
12/16/2021 574.8 576.35 571 572.7 813 10971250 DABUR 5.35 -0.39 -2.25
12/17/2021 569.85 571.15 562.75 565.15 1473 10876250 DABUR 9.95 -1.32 -7.55
12/20/2021 561.5 562.3 550.35 558.05 1413 10607500 DABUR 14.80 -1.26 -7.10
12/21/2021 559 566.15 557 560.9 1009 10555000 DABUR 9.15 0.51 2.85
12/22/2021 560.25 565.15 558.45 564.1 1029 10508750 DABUR 6.70 0.57 3.20
12/23/2021 564.95 571.05 562.65 570.05 1142 10548750 DABUR 8.40 1.05 5.95
12/24/2021 569.5 571.7 562.45 563.6 1357 10831250 DABUR 9.25 -1.13 -6.45
12/27/2021 563.25 563.5 558 561.9 1827 10836250 DABUR 5.60 -0.30 -1.70
12/28/2021 555 565 555 563 2631 11062500 DABUR 10.00 0.20 1.10
12/29/2021 561.15 569.4 561.15 566 3289 10628750 DABUR 8.25 0.53 3.00
12/30/2021 563.65 572.55 560.7 571 2046 10493750 DABUR 11.85 0.88 5.00
12/31/2021 573.05 582.95 572.85 581.25 1344 10178750 DABUR 11.95 1.80 10.25
1/3/2022 581.6 586.15 580.1 582.4 1279 10061250 DABUR 6.05 0.20 1.15
1/4/2022 582.45 583.6 573.55 576.95 2833 10522500 DABUR 10.05 -0.94 -5.45
1/5/2022 577.7 584.45 575.3 583.55 1162 10355000 DABUR 9.15 1.14 6.60
1/6/2022 583 584.4 576.7 583.55 1101 10162500 DABUR 7.70 0.00 0.00
1/7/2022 586.55 591.85 583.45 589.45 1876 10075000 DABUR 8.40 1.01 5.90
1/10/2022 592 592 586.95 590.1 1159 10063750 DABUR 5.05 0.11 0.65
1/11/2022 589.7 590.75 586.2 588.65 722 10125000 DABUR 4.55 -0.25 -1.45
1/12/2022 590.5 591.5 581.65 584.7 1115 10128750 DABUR 9.85 -0.67 -3.95
1/13/2022 584.15 584.5 579.95 582.95 935 10285000 DABUR 4.75 -0.30 -1.75
1/14/2022 583.85 584.25 572.85 577.35 2099 10498750 DABUR 11.40 -0.96 -5.60
1/17/2022 575.35 577.2 571 571.45 1166 10613750 DABUR 6.35 -1.02 -5.90
1/18/2022 569.9 573 563.6 564.65 1317 10657500 DABUR 9.40 -1.19 -6.80
1/19/2022 563.9 569.75 561.1 568.95 1195 10363750 DABUR 8.65 0.76 4.30
1/20/2022 568.85 568.85 558.1 561.6 1184 10463750 DABUR 10.85 -1.29 -7.35
1/21/2022 556.7 558.05 547.7 552 1920 10842500 DABUR 13.90 -1.71 -9.60
1/24/2022 551.9 554.5 541.3 545.7 3775 10908750 DABUR 13.20 -1.14 -6.30
1/25/2022 541.45 547.5 537.25 543.85 3993 11060000 DABUR 10.25 -0.34 -1.85
1/27/2022 540.5 540.5 526.9 529.8 2284 11141250 DABUR 16.95 -2.58 -14.05
1/28/2022 534.55 544.85 530.45 536.2 1190 10821250 DABUR 15.05 1.21 6.40
1/31/2022 539.1 543.6 538.05 539.15 1381 11228750 DABUR 7.40 0.55 2.95
2/1/2022 539.95 551.75 539.95 548.9 2004 11163750 DABUR 12.60 1.81 9.75
2/2/2022 550.55 564.95 547.55 559.45 3056 11528750 DABUR 17.40 1.92 10.55
2/3/2022 552.9 561.75 551.05 558.6 2656 11573750 DABUR 10.70 -0.15 -0.85
2/4/2022 559.05 570.65 557.8 569.55 2595 11555000 DABUR 12.85 1.96 10.95
2/7/2022 570.15 571.2 561.45 566.85 2386 11121250 DABUR 9.75 -0.47 -2.70
2/8/2022 565.25 569.3 563.1 564.35 1204 11091250 DABUR 6.20 -0.44 -2.50
2/9/2022 562 574.4 562 571.4 1342 11011250 DABUR 12.40 1.25 7.05
2/10/2022 571.25 572.1 562 566.65 1527 11141250 DABUR 10.10 -0.83 -4.75
2/11/2022 562.15 563.95 556.25 560.7 1260 10877500 DABUR 10.40 -1.05 -5.95
2/14/2022 553.85 556 541.6 552.85 1418 11162500 DABUR 19.10 -1.40 -7.85
2/15/2022 552.7 565.45 551.9 564.2 1175 11122500 DABUR 13.55 2.05 11.35
2/16/2022 564.35 567.45 555.75 562.85 1514 11180000 DABUR 11.70 -0.24 -1.35
2/17/2022 564.45 564.75 553.9 555.2 1482 11742500 DABUR 10.85 -1.36 -7.65
2/18/2022 548.9 554.3 546.15 547.9 1887 12388750 DABUR 9.05 -1.31 -7.30
2/21/2022 547 554 541.5 553.1 3151 12783750 DABUR 12.50 0.95 5.20
2/22/2022 549.8 550.95 542.15 549.1 3676 13123750 DABUR 10.95 -0.72 -4.00
2/23/2022 548.75 549.35 542.35 544.05 2693 13415000 DABUR 7.00 -0.92 -5.05
2/24/2022 534.05 538.85 526.15 532.75 2355 13640000 DABUR 17.90 -2.08 -11.30
2/25/2022 538.95 547.45 534.65 545.75 2303 13782500 DABUR 14.70 2.44 13.00
2/28/2022 542.8 570 527.75 564.4 4492 13825000 DABUR 42.25 3.42 18.65
3/2/2022 566.55 570.45 558.8 565.25 2338 14128750 DABUR 11.65 0.15 0.85
3/3/2022 565.75 570.35 561.35 563 2004 13928750 DABUR 9.00 -0.40 -2.25
3/4/2022 560 562.4 538.95 540.65 2732 13373750 DABUR 24.05 -3.97 -22.35
3/7/2022 525.7 528.5 503.35 507.7 3315 13596250 DABUR 37.30 -6.09 -32.95
3/8/2022 501.05 523 501.05 521.95 2073 13073750 DABUR 21.95 2.81 14.25
3/9/2022 520.2 534 518.25 529.8 1863 13173750 DABUR 15.75 1.50 7.85
3/10/2022 541.8 547.4 532.3 546 1660 13112500 DABUR 17.60 3.06 16.20
3/11/2022 543.95 550 542 548.75 1261 12956250 DABUR 8.00 0.50 2.75
3/14/2022 546.95 548.95 534.35 542.2 2053 13248750 DABUR 14.60 -1.19 -6.55
3/15/2022 543.8 559.2 542.95 557.25 2186 12972500 DABUR 17.00 2.78 15.05
3/16/2022 563.3 566.85 559.4 565.8 1653 12862500 DABUR 9.60 1.53 8.55
3/17/2022 569.35 570.95 557.8 562.25 1523 12833750 DABUR 13.15 -0.63 -3.55
3/21/2022 558.85 562.9 548 550.25 1376 12757500 DABUR 14.90 -2.13 -12.00
3/22/2022 546.9 549.65 532.2 536 2289 12996250 DABUR 18.05 -2.59 -14.25
3/23/2022 537.45 537.5 523.45 524.5 2344 13338750 DABUR 14.05 -2.15 -11.50
3/24/2022 520.05 531.35 520.05 525.5 1458 13167500 DABUR 11.30 0.19 1.00
3/25/2022 525.1 527.45 518.6 521.45 1218 13341250 DABUR 8.85 -0.77 -4.05
3/28/2022 520.05 524 512.95 516.7 3210 13421250 DABUR 11.05 -0.91 -4.75
3/29/2022 518.4 524.25 515.05 517.25 3432 13286250 DABUR 9.20 0.11 0.55
3/30/2022 521.9 529.2 519.95 527.9 3862 13060000 DABUR 11.95 2.06 10.65
3/31/2022 529.95 539.9 528.65 536.75 1944 12652500 DABUR 12.00 1.68 8.85
4/1/2022 540.15 546.6 538 545.3 1767 11661250 DABUR 9.85 1.59 8.55
4/4/2022 544.85 548.5 536.4 547.4 2617 12413750 DABUR 12.10 0.39 2.10
4/5/2022 549.85 555.45 547.9 551.95 1716 12515000 DABUR 8.05 0.83 4.55
4/6/2022 548.5 550.5 541.4 543.6 2259 12488750 DABUR 10.55 -1.51 -8.35
4/7/2022 543.85 557.25 543.85 551.95 2049 12193750 DABUR 13.65 1.54 8.35
4/8/2022 554 559.7 551.75 558.65 1255 11953750 DABUR 7.95 1.21 6.70
4/11/2022 558 559.05 551 554.15 1095 12083750 DABUR 8.05 -0.81 -4.50
4/12/2022 553.65 557.5 549.3 555.05 1439 11857500 DABUR 8.20 0.16 0.90
4/13/2022 557 558.85 551.35 556.15 1255 11573750 DABUR 7.50 0.20 1.10
4/18/2022 552.5 564.5 551.15 563.7 1321 11506250 DABUR 13.35 1.36 7.55
4/19/2022 564.7 570.5 545.8 549.85 4739 11148750 DABUR 24.70 -2.46 -13.85
4/20/2022 549.95 555.95 543.75 550.5 2400 11257500 DABUR 12.20 0.12 0.65
4/21/2022 554.45 563.3 550.9 561.55 1706 11513750 DABUR 12.80 2.01 11.05
4/22/2022 560.9 564.1 554 559.25 2531 11685000 DABUR 10.10 -0.41 -2.30
4/25/2022 550 559.55 544.45 552.55 4421 11842500 DABUR 15.10 -1.20 -6.70
4/26/2022 557.8 562.9 554 560.6 3320 12411250 DABUR 10.35 1.46 8.05
4/27/2022 559.15 562 550.8 559.75 2956 12308750 DABUR 11.20 -0.15 -0.85
4/28/2022 561.85 576.6 560.05 572.4 1971 12651250 DABUR 16.85 2.26 12.65
4/29/2022 574.75 576.35 556.65 559.45 4399 12861250 DABUR 19.70 -2.26 -12.95
5/2/2022 555.5 560.85 552.2 558.55 1698 12742500 DABUR 8.65 -0.16 -0.90
5/4/2022 556.5 570.5 534.15 539.1 4395 12621250 DABUR 36.35 -3.48 -19.45
5/5/2022 541.1 541.75 525.5 530.85 7033 12460000 DABUR 16.25 -1.53 -8.25
5/6/2022 520.1 527.95 510.45 512.7 3919 12606250 DABUR 20.40 -3.42 -18.15
5/9/2022 510.95 514.75 503.4 505.45 1850 12541250 DABUR 11.35 -1.41 -7.25
5/10/2022 508 510.2 501.3 504.25 2031 13157500 DABUR 8.90 -0.24 -1.20
5/11/2022 504.7 510.75 496 508.3 2345 13061250 DABUR 14.75 0.80 4.05
5/12/2022 509.35 509.35 497.35 499.8 1994 13293750 DABUR 12.00 -1.67 -8.50
5/13/2022 502.9 513.55 499.35 501.3 2715 13723750 DABUR 14.20 0.30 1.50
5/16/2022 505.95 505.95 495.4 497.1 1518 13758750 DABUR 10.55 -0.84 -4.20
5/17/2022 494.3 505.2 494.3 503.5 1801 13990000 DABUR 10.90 1.29 6.40
5/18/2022 502.95 514.5 502.95 510.15 2992 14248750 DABUR 11.55 1.32 6.65
5/19/2022 506.45 506.45 489 491.6 2779 14628750 DABUR 21.15 -3.64 -18.55
5/20/2022 498.05 507.1 498 503.2 2921 14563750 DABUR 15.50 2.36 11.60
5/23/2022 506.2 512.9 504.65 505.65 4545 15120000 DABUR 9.70 0.49 2.45
5/24/2022 508.45 508.45 498.05 501.4 4244 14933750 DABUR 10.40 -0.84 -4.25
5/25/2022 501.25 503.75 493.55 494.65 3911 14793750 DABUR 10.20 -1.35 -6.75
5/26/2022 498.35 499.1 488.55 497.35 2178 14821250 DABUR 10.55 0.55 2.70
5/27/2021 1796.25 1796.3 1760.6 1765.9 1838 1896500 DEEPAKNTR 35.75 -1.26 -22.60
5/28/2021 1785 1812 1783.5 1803.4 1662 1835500 DEEPAKNTR 46.10 2.12 37.50
5/31/2021 1808.95 1827.7 1790.3 1795.45 1335 1904000 DEEPAKNTR 37.40 -0.44 -7.95
6/1/2021 1796.35 1807.7 1763.7 1769.45 1180 1985000 DEEPAKNTR 44.00 -1.45 -26.00
6/2/2021 1764.8 1793.7 1759.3 1762.45 1613 2160500 DEEPAKNTR 34.45 -0.40 -7.00
6/3/2021 1768.2 1790.55 1740.6 1749.8 2440 2546500 DEEPAKNTR 50.00 -0.72 -12.65
6/4/2021 1748.95 1760.2 1728 1741 1489 2694000 DEEPAKNTR 32.20 -0.50 -8.80
6/7/2021 1749.55 1768.05 1742.1 1763.2 1283 2690500 DEEPAKNTR 27.05 1.28 22.20
6/8/2021 1769 1856.85 1755.3 1835.3 7877 3116000 DEEPAKNTR 101.55 4.09 72.10
6/9/2021 1844.95 1876 1754.1 1780.2 6773 2912000 DEEPAKNTR 121.95 -3.00 -55.10
6/10/2021 1788.75 1806.3 1761.6 1792.5 1747 2846500 DEEPAKNTR 44.70 0.69 12.30
6/11/2021 1796.45 1824 1788.1 1795.05 1443 2793500 DEEPAKNTR 35.95 0.14 2.55
6/14/2021 1785.3 1792.1 1755.6 1777.25 1297 2892000 DEEPAKNTR 39.45 -0.99 -17.80
6/15/2021 1774 1824 1774 1782.3 2346 3019500 DEEPAKNTR 50.00 0.28 5.05
6/16/2021 1782.1 1818 1770.1 1781.3 1973 3115500 DEEPAKNTR 47.95 -0.06 -1.00
6/17/2021 1781.3 1791.45 1747 1773.9 1445 3061500 DEEPAKNTR 44.50 -0.42 -7.40
6/18/2021 1781.95 1792 1711.3 1753.25 2055 2990000 DEEPAKNTR 80.75 -1.16 -20.65
6/21/2021 1712.45 1765 1708.5 1750.5 1854 3087500 DEEPAKNTR 56.50 -0.16 -2.75
6/22/2021 1758.85 1791 1753.1 1764.85 2634 2931000 DEEPAKNTR 40.50 0.82 14.35
6/23/2021 1781.7 1781.9 1751.1 1755.95 2212 2868000 DEEPAKNTR 30.85 -0.50 -8.90
6/24/2021 1754.25 1759.95 1728.1 1739.65 2686 2761500 DEEPAKNTR 31.90 -0.93 -16.30
6/25/2021 1749.9 1811 1744 1794.45 3187 2804500 DEEPAKNTR 71.35 3.15 54.80
6/28/2021 1800.6 1821.65 1781 1785.9 1846 2959500 DEEPAKNTR 40.65 -0.48 -8.55
6/29/2021 1788.5 1797.7 1756.6 1767.65 1208 3043000 DEEPAKNTR 41.15 -1.02 -18.25
6/30/2021 1776.95 1836.6 1769 1814.4 5213 3262000 DEEPAKNTR 68.95 2.64 46.75
7/1/2021 1829.65 1889.5 1820.1 1884.9 7090 3314000 DEEPAKNTR 75.10 3.89 70.50
7/2/2021 1886 1944 1886 1930.7 6167 3200500 DEEPAKNTR 59.10 2.43 45.80
7/5/2021 1942.45 1947.45 1904.3 1929.1 2632 3101500 DEEPAKNTR 43.20 -0.08 -1.60
7/6/2021 1935.5 1939 1880.3 1895.85 2231 3122500 DEEPAKNTR 58.75 -1.72 -33.25
7/7/2021 1899.95 1955 1900 1949.2 4379 3229500 DEEPAKNTR 59.15 2.81 53.35
7/8/2021 1950.6 1979 1930 1939.3 4108 3141000 DEEPAKNTR 49.00 -0.51 -9.90
7/9/2021 1934.85 1954.75 1919.2 1943.35 1408 3134000 DEEPAKNTR 35.55 0.21 4.05
7/12/2021 1955.1 1985 1943.8 1955.55 2887 3141000 DEEPAKNTR 41.65 0.63 12.20
7/13/2021 1969.65 1974.6 1935.1 1948.5 1405 3111500 DEEPAKNTR 39.55 -0.36 -7.05
7/14/2021 1948.45 1999 1945 1956.7 3984 3084000 DEEPAKNTR 54.00 0.42 8.20
7/15/2021 1967.95 1968 1933.4 1943.65 1316 3063500 DEEPAKNTR 34.60 -0.67 -13.05
7/16/2021 1953.85 1972.45 1939.5 1955.25 1721 3060500 DEEPAKNTR 33.00 0.60 11.60
7/19/2021 1941.25 1971.15 1936 1956.25 1897 3073500 DEEPAKNTR 35.15 0.05 1.00
7/20/2021 1958.55 1969 1880.4 1908.2 2468 3052500 DEEPAKNTR 88.65 -2.46 -48.05
7/22/2021 1930.05 1947.3 1913.2 1931.7 1573 3044000 DEEPAKNTR 39.10 1.23 23.50
7/23/2021 1941.6 1954.75 1925.6 1936.75 2368 3093000 DEEPAKNTR 29.15 0.26 5.05
7/26/2021 1943 1964.65 1914.4 1925.1 2761 3163000 DEEPAKNTR 50.25 -0.60 -11.65
7/27/2021 1935 1947 1890 1907.55 2100 3171500 DEEPAKNTR 57.00 -0.91 -17.55
7/28/2021 1911.1 1913.45 1882.2 1901.35 1985 3175000 DEEPAKNTR 31.30 -0.33 -6.20
7/29/2021 1905.9 1910 1848.9 1894.05 2591 3111500 DEEPAKNTR 61.10 -0.38 -7.30
7/30/2021 1955.55 2092 1950.1 2048 12408 2968000 DEEPAKNTR 197.95 8.13 153.95
8/2/2021 2068.05 2096.2 2040 2067.25 2896 2939000 DEEPAKNTR 56.20 0.94 19.25
8/3/2021 2074.65 2161 2073.6 2098.5 6868 2834500 DEEPAKNTR 93.75 1.51 31.25
8/4/2021 2119.95 2125 2062.5 2076.8 2616 2831000 DEEPAKNTR 62.50 -1.03 -21.70
8/5/2021 2065.1 2134.3 2051.5 2109.75 3023 2703500 DEEPAKNTR 82.80 1.59 32.95
8/6/2021 2119.95 2158.9 2115 2128.25 3206 2763000 DEEPAKNTR 49.15 0.88 18.50
8/9/2021 2134.6 2184.95 2118 2180.6 4248 2855000 DEEPAKNTR 66.95 2.46 52.35
8/10/2021 2189.45 2208.9 2102.5 2137.05 4255 2704500 DEEPAKNTR 106.45 -2.00 -43.55
8/11/2021 2145.25 2165.3 2069.2 2107.85 2998 2767500 DEEPAKNTR 96.15 -1.37 -29.20
8/12/2021 2116.95 2154 2102.9 2149.55 1873 2742000 DEEPAKNTR 51.15 1.98 41.70
8/13/2021 2153.9 2173.25 2131.5 2148.05 1674 2792500 DEEPAKNTR 41.75 -0.07 -1.50
8/16/2021 2139.15 2151.3 2115.3 2132.95 864 2791500 DEEPAKNTR 36.00 -0.70 -15.10
8/17/2021 2138 2145.95 2105.8 2135.4 1255 2795500 DEEPAKNTR 40.15 0.11 2.45
8/18/2021 2143.05 2171 2121 2138.6 1651 2818000 DEEPAKNTR 50.00 0.15 3.20
8/20/2021 2121 2145 2090.6 2098.2 2046 2800000 DEEPAKNTR 54.45 -1.89 -40.40
8/23/2021 2109.8 2124.4 2040.9 2055.15 2734 2789000 DEEPAKNTR 83.55 -2.05 -43.05
8/24/2021 2067.6 2142 2067.6 2095.75 5386 2911500 DEEPAKNTR 86.85 1.98 40.60
8/25/2021 2103.2 2119.95 2081.5 2089.4 1953 2888000 DEEPAKNTR 38.45 -0.30 -6.35
8/26/2021 2092.25 2097 2064.7 2080.75 1639 2830000 DEEPAKNTR 32.35 -0.41 -8.65
8/27/2021 2097.7 2147 2084 2140.75 2790 2795500 DEEPAKNTR 66.25 2.88 60.00
8/30/2021 2152.95 2288.5 2149.4 2277 9137 3049000 DEEPAKNTR 147.75 6.36 136.25
8/31/2021 2284.85 2316 2256.1 2285.75 4272 2866500 DEEPAKNTR 59.95 0.38 8.75
9/1/2021 2286.8 2336.7 2277.4 2314.2 2438 2892500 DEEPAKNTR 59.30 1.24 28.45
9/2/2021 2305.25 2344.7 2290 2332.35 2250 2914000 DEEPAKNTR 54.70 0.78 18.15
9/3/2021 2333.45 2413.95 2315 2358.2 3798 2910000 DEEPAKNTR 98.95 1.11 25.85
9/6/2021 2370 2388 2352.9 2366 1605 2877000 DEEPAKNTR 35.10 0.33 7.80
9/7/2021 2376.05 2398 2323.1 2368 2803 2865500 DEEPAKNTR 74.95 0.08 2.00
9/8/2021 2373.35 2408 2340.1 2364.5 3168 2893000 DEEPAKNTR 67.90 -0.15 -3.50
9/9/2021 2362.8 2378 2350 2368.15 1133 2848500 DEEPAKNTR 28.00 0.15 3.65
9/13/2021 2352.05 2444.8 2352.1 2434.4 4960 2921500 DEEPAKNTR 92.75 2.80 66.25
9/14/2021 2447.55 2467.3 2422 2450.5 3420 2736000 DEEPAKNTR 45.30 0.66 16.10
9/15/2021 2456.85 2468.6 2442.1 2455.25 1592 2743500 DEEPAKNTR 26.50 0.19 4.75
9/16/2021 2460.4 2470.95 2425 2455.75 1481 2732500 DEEPAKNTR 45.95 0.02 0.50
9/17/2021 2462.95 2491.45 2405 2424.55 2695 2820500 DEEPAKNTR 86.45 -1.27 -31.20
9/20/2021 2400.4 2419 2357.1 2374.3 1577 2735500 DEEPAKNTR 67.45 -2.07 -50.25
9/21/2021 2355.05 2445 2321 2433.3 3229 2765000 DEEPAKNTR 124.00 2.48 59.00
9/22/2021 2445.15 2457.6 2416.4 2424.35 1471 2763000 DEEPAKNTR 41.25 -0.37 -8.95
9/23/2021 2430.8 2481.15 2430.5 2474.9 2659 2871500 DEEPAKNTR 56.80 2.09 50.55
9/24/2021 2488 2532 2459.6 2482.85 4020 2920000 DEEPAKNTR 72.40 0.32 7.95
9/27/2021 2483.35 2507 2430.8 2444.1 2815 2893000 DEEPAKNTR 76.25 -1.56 -38.75
9/28/2021 2437.6 2440.8 2351.6 2400.8 3507 2693000 DEEPAKNTR 92.55 -1.77 -43.30
9/29/2021 2373.55 2396 2335 2375.25 2716 2694000 DEEPAKNTR 65.85 -1.06 -25.55
 9/30/2021 2385.6 2413.85 2362.2 2401.7 2075 2609000 DEEPAKNTR 51.70 1.11 26.45
10/1/2021 2395.2 2408.2 2356.1 2386.2 5616 2349000 DEEPAKNTR 52.10 -0.65 -15.50
10/4/2021 2390.05 2624.85 2386.5 2606.25 6460 2654000 DEEPAKNTR 238.65 9.22 220.05
10/5/2021 2627.45 2756.95 2621.3 2680.75 10193 2578500 DEEPAKNTR 150.70 2.86 74.50
10/6/2021 2693.1 2940 2692.1 2897.3 11078 2848500 DEEPAKNTR 259.25 8.08 216.55
10/7/2021 2922.4 2946.75 2840.1 2881.35 4938 2809000 DEEPAKNTR 106.70 -0.55 -15.95
10/8/2021 2900.9 2944.85 2861 2891.7 2542 2846000 DEEPAKNTR 83.85 0.36 10.35
10/11/2021 2887.2 2995 2859.6 2874.9 4255 2733000 DEEPAKNTR 135.40 -0.58 -16.80
10/12/2021 2877.25 2898 2822.4 2860.65 1723 2663500 DEEPAKNTR 75.60 -0.50 -14.25
10/13/2021 2844.15 2913 2843.4 2885.4 2491 2683000 DEEPAKNTR 69.65 0.87 24.75
10/14/2021 2901 2961.95 2881 2908.2 3414 2676000 DEEPAKNTR 80.95 0.79 22.80
10/18/2021 2930 2940 2861.8 2878.35 2077 2804500 DEEPAKNTR 78.20 -1.03 -29.85
10/19/2021 2884.75 3029.8 2842.3 2928.9 9819 2947500 DEEPAKNTR 187.55 1.76 50.55
10/20/2021 2886.45 2886.45 2501 2563.9 12111 3004500 DEEPAKNTR 427.90 -12.46 -365.00
10/21/2021 2533.3 2614.95 2426.5 2442.2 9502 3270500 DEEPAKNTR 188.50 -4.75 -121.70
10/22/2021 2455 2523.95 2384.9 2438.1 4771 3347500 DEEPAKNTR 139.10 -0.17 -4.10
10/25/2021 2437 2451.95 2264.9 2353.65 4308 3253000 DEEPAKNTR 187.10 -3.46 -84.45
10/26/2021 2349.95 2480.1 2342.5 2468.55 3329 3182500 DEEPAKNTR 137.60 4.88 114.90
10/27/2021 2487.45 2492.05 2404 2428.6 2200 3303000 DEEPAKNTR 88.10 -1.62 -39.95
10/28/2021 2329.95 2340.95 2198.5 2241.85 4353 3522000 DEEPAKNTR 230.15 -7.69 -186.75
10/29/2021 2254.7 2308 2187.6 2242.8 4175 3243500 DEEPAKNTR 120.40 0.04 0.95
11/1/2021 2267.65 2324.9 2256.8 2314.25 3663 3248250 DEEPAKNTR 82.10 3.19 71.45
11/2/2021 2328.7 2352.65 2281 2299.75 2758 3272750 DEEPAKNTR 71.65 -0.63 -14.50
11/3/2021 2312.75 2315 2266.9 2284.05 2433 3323500 DEEPAKNTR 48.10 -0.68 -15.70
11/4/2021 2282.7 2304 2282.7 2294.35 369 3326000 DEEPAKNTR 21.35 0.45 10.30
11/8/2021 2315.5 2330 2262 2310.9 2638 3407750 DEEPAKNTR 68.00 0.72 16.55
11/9/2021 2311.3 2378.8 2300 2367.15 4365 3352000 DEEPAKNTR 78.80 2.43 56.25
11/10/2021 2353.7 2386.15 2320.5 2363.45 2469 3321500 DEEPAKNTR 65.65 -0.16 -3.70
11/11/2021 2382.25 2408.95 2332.6 2352.1 3322 3290250 DEEPAKNTR 76.35 -0.48 -11.35
11/12/2021 2355.4 2397 2335 2363.55 2445 3241500 DEEPAKNTR 62.00 0.49 11.45
11/15/2021 2366.4 2387.8 2352.2 2361.35 1522 3246000 DEEPAKNTR 35.60 -0.09 -2.20
11/16/2021 2356.9 2382.45 2315 2354.5 4095 3265250 DEEPAKNTR 67.45 -0.29 -6.85
11/17/2021 2357.95 2369.3 2285 2300.4 2916 3289750 DEEPAKNTR 84.30 -2.30 -54.10
11/18/2021 2294.55 2336.7 2256 2292.45 8416 3241250 DEEPAKNTR 80.70 -0.35 -7.95
11/22/2021 2293.05 2297.6 2092.9 2125.7 8944 3060000 DEEPAKNTR 204.70 -7.27 -166.75
11/23/2021 2124.95 2174.2 2050.8 2157.85 6235 3078250 DEEPAKNTR 123.45 1.51 32.15
11/24/2021 2177.8 2188 2141.2 2150.95 4159 2887500 DEEPAKNTR 46.85 -0.32 -6.90
11/25/2021 2152.6 2177.15 2114.9 2159.8 6083 2844500 DEEPAKNTR 62.30 0.41 8.85
11/26/2021 2109.95 2193 2087 2108.75 3335 2769500 DEEPAKNTR 106.00 -2.36 -51.05
11/29/2021 2103.3 2114.3 2012.6 2091.25 3614 2874000 DEEPAKNTR 101.75 -0.83 -17.50
11/30/2021 2093.85 2165.15 2093.9 2121.4 3255 2726000 DEEPAKNTR 73.90 1.44 30.15
12/1/2021 2147.7 2165.1 2112.5 2159.8 1883 2694750 DEEPAKNTR 52.65 1.81 38.40
12/2/2021 2159.85 2238 2127.7 2230.1 4970 2758500 DEEPAKNTR 110.30 3.25 70.30
12/3/2021 2243.95 2349.35 2225.2 2312.05 8904 2641500 DEEPAKNTR 124.20 3.67 81.95
12/6/2021 2300 2332.85 2246.8 2256.6 3412 2606750 DEEPAKNTR 86.10 -2.40 -55.45
 12/7/2021 2280 2316.3 2256.6 2295.45 1920 2582250 DEEPAKNTR 59.70 1.72 38.85
12/8/2021 2269.25 2367.9 2269.3 2340.5 3619 2521250 DEEPAKNTR 98.65 1.96 45.05
12/9/2021 2353.65 2353.65 2312.1 2330.4 1382 2519250 DEEPAKNTR 41.60 -0.43 -10.10
12/10/2021 2336.85 2372 2322.6 2364.25 2173 2525500 DEEPAKNTR 49.40 1.45 33.85
12/13/2021 2365 2378 2323.6 2332.4 1274 2553250 DEEPAKNTR 54.45 -1.35 -31.85
12/14/2021 2330 2368.1 2299 2337 2226 2563250 DEEPAKNTR 69.10 0.20 4.60
12/15/2021 2351.65 2393.95 2334.1 2351.8 4342 2534000 DEEPAKNTR 59.90 0.63 14.80
12/16/2021 2360 2395 2342.2 2371.15 2770 2524250 DEEPAKNTR 52.80 0.82 19.35
12/17/2021 2369.1 2369.1 2266.7 2276.8 3036 2509250 DEEPAKNTR 104.45 -3.98 -94.35
12/20/2021 2255 2281 2117 2188 4784 2456000 DEEPAKNTR 164.00 -3.90 -88.80
12/21/2021 2210 2307.6 2191.2 2280.8 3243 2512500 DEEPAKNTR 119.60 4.24 92.80
12/22/2021 2302.05 2343 2291.5 2330.35 3950 2430500 DEEPAKNTR 62.20 2.17 49.55
12/23/2021 2350.35 2351.1 2306 2319.05 1939 2420250 DEEPAKNTR 45.10 -0.48 -11.30
12/24/2021 2341 2341.9 2281.2 2312.4 2118 2433000 DEEPAKNTR 60.70 -0.29 -6.65
12/27/2021 2288.5 2362 2271.2 2354.65 4745 2468500 DEEPAKNTR 90.85 1.83 42.25
12/28/2021 2365.75 2470 2359.6 2445.5 9733 2466000 DEEPAKNTR 115.35 3.86 90.85
12/29/2021 2457.85 2492.55 2441 2467.35 4599 2406500 DEEPAKNTR 51.55 0.89 21.85
12/30/2021 2460.65 2465 2432 2441.05 3529 2261750 DEEPAKNTR 35.35 -1.07 -26.30
12/31/2021 2485.4 2509 2452 2505 3794 2256000 DEEPAKNTR 67.95 2.62 63.95
1/3/2022 2511.15 2564 2502.3 2537.9 4175 2229250 DEEPAKNTR 61.70 1.31 32.90
1/4/2022 2549.05 2563.1 2506.2 2523.75 2677 2221500 DEEPAKNTR 56.90 -0.56 -14.15
1/5/2022 2520 2551.2 2487.5 2537.75 1866 2242000 DEEPAKNTR 63.75 0.55 14.00
1/6/2022 2492.3 2555 2492 2544.55 2193 2238500 DEEPAKNTR 63.00 0.27 6.80
1/7/2022 2540.35 2562.65 2509.9 2546 2124 2240500 DEEPAKNTR 52.75 0.06 1.45
1/10/2022 2555.95 2618.8 2545.7 2604.55 4976 2248250 DEEPAKNTR 73.15 2.30 58.55
1/11/2022 2610 2624.9 2570 2580.8 2669 2269750 DEEPAKNTR 54.90 -0.91 -23.75
1/12/2022 2580.8 2652 2580.8 2637.1 5080 2207750 DEEPAKNTR 71.20 2.18 56.30
1/13/2022 2639.4 2669.9 2613 2659 3256 2066500 DEEPAKNTR 56.90 0.83 21.90
1/14/2022 2659 2689 2646.8 2663.55 1684 2033750 DEEPAKNTR 42.25 0.17 4.55
1/17/2022 2669 2681.55 2629.7 2667.15 1469 2054750 DEEPAKNTR 51.90 0.14 3.60
1/18/2022 2662.6 2695.45 2570.4 2591.4 3046 2022500 DEEPAKNTR 125.05 -2.84 -75.75
1/19/2022 2577.9 2606.85 2536.7 2573.8 1747 2076500 DEEPAKNTR 70.15 -0.68 -17.60
1/20/2022 2571.9 2666.35 2567 2655 2510 2077000 DEEPAKNTR 99.35 3.15 81.20
1/21/2022 2648 2659.7 2450.3 2498.45 4790 2038500 DEEPAKNTR 209.45 -5.90 -156.55
1/24/2022 2468 2502.2 2335 2360.85 5041 1969000 DEEPAKNTR 167.20 -5.51 -137.60
1/25/2022 2245.25 2296.45 2143.7 2211.6 6233 2027000 DEEPAKNTR 217.15 -6.32 -149.25
1/27/2022 2205.85 2206 2104 2129.1 4088 2037500 DEEPAKNTR 107.60 -3.73 -82.50
1/28/2022 2152.15 2287.05 2152.2 2228.55 5177 1827750 DEEPAKNTR 157.95 4.67 99.45
1/31/2022 2240 2295.8 2220 2234.3 1659 1849750 DEEPAKNTR 75.80 0.26 5.75
2/1/2022 2264.45 2283.3 2228 2272.7 2409 1843250 DEEPAKNTR 55.30 1.72 38.40
2/2/2022 2282 2391.85 2282 2371.55 4820 1790250 DEEPAKNTR 119.15 4.35 98.85
2/3/2022 2377.9 2383.25 2331.1 2343 1903 1771500 DEEPAKNTR 52.20 -1.20 -28.55
2/4/2022 2333.85 2405.55 2333.9 2369 2193 1737500 DEEPAKNTR 71.70 1.11 26.00
2/7/2022 2386 2392.95 2325.4 2351.15 1363 1747000 DEEPAKNTR 67.60 -0.75 -17.85
2/8/2022 2334.2 2367 2268.2 2329.05 2432 1719000 DEEPAKNTR 98.80 -0.94 -22.10
 2/9/2022 2333.95 2372.5 2290.3 2316.6 2455 1795250 DEEPAKNTR 82.20 -0.53 -12.45
2/10/2022 2316.75 2337.75 2294.8 2299.4 1347 1858250 DEEPAKNTR 42.95 -0.74 -17.20
2/11/2022 2280 2288.3 2210.5 2219.95 2439 1924500 DEEPAKNTR 88.90 -3.46 -79.45
2/14/2022 2131.25 2172.35 2057.5 2065.85 4055 2010000 DEEPAKNTR 162.50 -6.94 -154.10
2/15/2022 2067.3 2156 2010.8 2142.6 5033 2155250 DEEPAKNTR 145.25 3.72 76.75
2/16/2022 2168.5 2175 2111.2 2117.7 2135 2122250 DEEPAKNTR 63.85 -1.16 -24.90
2/17/2022 2124.15 2140 2081.8 2086.95 1595 2129000 DEEPAKNTR 58.20 -1.45 -30.75
2/18/2022 2079 2105.95 2052.7 2059.65 2022 2164000 DEEPAKNTR 53.25 -1.31 -27.30
2/21/2022 2045.15 2056.95 1996.6 2003.85 3391 2235250 DEEPAKNTR 63.10 -2.71 -55.80
2/22/2022 1945.35 1990.9 1904.8 1975.7 4621 2253750 DEEPAKNTR 99.05 -1.40 -28.15
2/23/2022 2009.95 2051.8 1997.5 2015.2 3832 2143750 DEEPAKNTR 76.10 2.00 39.50
2/24/2022 1897.65 1974.55 1837.2 1854.15 4055 2098000 DEEPAKNTR 178.00 -7.99 -161.05
2/25/2022 1922 2008 1907.2 1994.1 3626 1881500 DEEPAKNTR 153.85 7.55 139.95
2/28/2022 1962.25 2016 1952 2004.5 1918 1910750 DEEPAKNTR 64.00 0.52 10.40
3/2/2022 1981.85 2031.2 1939.1 1948.5 2969 2046000 DEEPAKNTR 92.10 -2.79 -56.00
3/3/2022 1967.7 1992 1962 1976.95 1373 2003750 DEEPAKNTR 43.50 1.46 28.45
3/4/2022 1954 1958.15 1900 1912.4 2191 1962500 DEEPAKNTR 76.95 -3.27 -64.55
3/7/2022 1881.55 1883.65 1808.1 1836.4 2793 1928000 DEEPAKNTR 104.35 -3.97 -76.00
3/8/2022 1841.25 1906.7 1830.5 1894.65 2412 1829000 DEEPAKNTR 76.25 3.17 58.25
3/9/2022 1905.75 1985.45 1897.6 1976.65 2780 1765500 DEEPAKNTR 90.80 4.33 82.00
3/10/2022 2070 2100 2009.5 2019.55 3775 1727750 DEEPAKNTR 123.35 2.17 42.90
3/11/2022 2002.75 2068.9 1994.6 2059.35 2455 1702000 DEEPAKNTR 74.35 1.97 39.80
3/14/2022 2060.9 2248 2033.3 2220.95 12640 1816750 DEEPAKNTR 214.70 7.85 161.60
3/15/2022 2245.15 2275 2181.1 2204.15 8126 1817500 DEEPAKNTR 93.95 -0.76 -16.80
3/16/2022 2225.05 2253.3 2220.2 2230.95 2896 1844000 DEEPAKNTR 49.15 1.22 26.80
3/17/2022 2253.95 2258 2210.6 2229.9 4032 1712250 DEEPAKNTR 47.40 -0.05 -1.05
3/21/2022 2244.85 2300 2223.7 2273 4042 1678500 DEEPAKNTR 76.35 1.93 43.10
3/22/2022 2278 2286.4 2190 2265.55 3935 1685500 DEEPAKNTR 96.45 -0.33 -7.45
3/23/2022 2279.95 2284.6 2216.6 2230.3 3582 1660750 DEEPAKNTR 68.05 -1.56 -35.25
3/24/2022 2220.15 2270.95 2211.3 2248.35 1670 1685000 DEEPAKNTR 59.70 0.81 18.05
3/25/2022 2253.3 2253.8 2212 2235.65 2171 1761250 DEEPAKNTR 41.80 -0.56 -12.70
3/28/2022 2242.45 2256.5 2150.1 2180.7 3740 1782500 DEEPAKNTR 106.40 -2.46 -54.95
3/29/2022 2193.15 2233 2192.4 2227.3 2722 1806000 DEEPAKNTR 52.30 2.14 46.60
3/30/2022 2248 2250 2213.3 2220.4 2629 1774250 DEEPAKNTR 36.70 -0.31 -6.90
3/31/2022 2227 2283.25 2215.7 2245.25 2709 1863750 DEEPAKNTR 67.55 1.12 24.85
4/1/2022 2252 2336.95 2251.7 2310.3 5593 1915000 DEEPAKNTR 91.70 2.90 65.05
4/4/2022 2325 2339 2310 2321.6 2422 1925500 DEEPAKNTR 29.00 0.49 11.30
4/5/2022 2334.95 2367.85 2318.1 2336 2951 1922250 DEEPAKNTR 49.80 0.62 14.40
4/6/2022 2331.05 2366.8 2318.1 2341.15 1874 1928250 DEEPAKNTR 48.70 0.22 5.15
4/7/2022 2340.75 2386 2325.7 2335.95 2639 1967000 DEEPAKNTR 60.30 -0.22 -5.20
4/8/2022 2345 2404.4 2336.5 2373.25 3080 1945250 DEEPAKNTR 68.45 1.60 37.30
4/11/2022 2384.95 2385.3 2282 2291.55 2700 1910000 DEEPAKNTR 103.35 -3.44 -81.70
4/12/2022 2274.25 2304.8 2202 2267 2523 1891250 DEEPAKNTR 102.80 -1.07 -24.55
4/13/2022 2283.95 2349.7 2284 2299.95 2348 1868500 DEEPAKNTR 82.70 1.45 32.95
4/18/2022 2270 2284.5 2227.7 2276.6 2210 1863500 DEEPAKNTR 72.30 -1.02 -23.35
4/19/2022 2281.95 2304.55 2184.7 2212.45 1555 1842250 DEEPAKNTR 119.90 -2.82 -64.15
4/20/2022 2240.2 2254.05 2185.4 2224.1 2158 1765750 DEEPAKNTR 68.65 0.53 11.65
4/21/2022 2239.6 2309.2 2239.6 2297.55 2076 1803250 DEEPAKNTR 85.10 3.30 73.45
4/22/2022 2264.85 2289.1 2245.7 2277.15 1422 1759500 DEEPAKNTR 51.90 -0.89 -20.40
4/25/2022 2235 2261.35 2218.1 2253.9 2644 1713000 DEEPAKNTR 59.10 -1.02 -23.25
4/26/2022 2269.65 2316 2269.7 2281.25 3308 1644250 DEEPAKNTR 62.10 1.21 27.35
4/27/2022 2225.95 2276.05 2211.3 2256.45 2705 1638000 DEEPAKNTR 70.00 -1.09 -24.80
4/28/2022 2264.75 2333 2264.8 2278.05 3660 1473500 DEEPAKNTR 76.55 0.96 21.60
4/29/2022 2342.7 2371.45 2291.9 2335.7 4384 1511500 DEEPAKNTR 93.40 2.53 57.65
5/2/2022 2316.85 2342.2 2268.1 2300.3 2840 1523250 DEEPAKNTR 74.15 -1.52 -35.40
5/4/2022 2302 2378.2 2267.2 2296.15 4291 1517750 DEEPAKNTR 111.00 -0.18 -4.15
5/5/2022 2250.05 2274.1 2142.8 2161.05 7156 1525000 DEEPAKNTR 153.35 -5.88 -135.10
5/6/2022 2131.75 2131.8 2018.6 2028.4 4705 1519250 DEEPAKNTR 142.45 -6.14 -132.65
5/9/2022 1990.95 2057.95 1952.7 1996.75 3108 1513250 DEEPAKNTR 105.30 -1.56 -31.65
5/10/2022 1990.95 2048 1921.1 1931.5 2755 1509500 DEEPAKNTR 126.95 -3.27 -65.25
5/11/2022 1947 1994.95 1875.6 1969.6 3092 1478500 DEEPAKNTR 119.40 1.97 38.10
5/12/2022 1923.6 1991 1903.7 1923.9 2279 1467250 DEEPAKNTR 87.35 -2.32 -45.70
5/13/2022 1961.95 2042.05 1962 1973.9 3565 1421750 DEEPAKNTR 118.15 2.60 50.00
5/16/2022 1998.25 2014.05 1959 1974.9 1779 1401000 DEEPAKNTR 55.10 0.05 1.00
5/17/2022 1997.75 2062 1990.1 2056.85 2229 1359000 DEEPAKNTR 87.10 4.15 81.95
5/18/2022 2067.65 2088.95 2025 2036.4 2085 1304000 DEEPAKNTR 63.95 -0.99 -20.45
5/19/2022 1990.95 2009 1961.1 1978.15 1615 1256250 DEEPAKNTR 75.35 -2.86 -58.25
5/20/2022 2005.05 2034.1 1958 1970.25 2101 1269750 DEEPAKNTR 76.10 -0.40 -7.90
5/23/2022 1999.95 2005.4 1933.2 1940.05 2486 1283000 DEEPAKNTR 72.20 -1.53 -30.20
5/24/2022 1948.15 1973.75 1942 1954.6 2121 1243250 DEEPAKNTR 33.70 0.75 14.55
5/25/2022 1960.1 1968 1837 1847.05 3382 1319750 DEEPAKNTR 131.00 -5.50 -107.55
5/26/2022 1864.65 1864.65 1784.4 1839.85 3003 1216500 DEEPAKNTR 80.30 -0.39 -7.20
5/27/2021 4108.75 4124.5 4062.4 4088.75 3277 2556600 DIVISLAB 62.10 -0.39 -16.00
5/28/2021 4130.5 4175 4100 4144.65 4493 2365800 DIVISLAB 86.25 1.37 55.90
5/31/2021 4193.85 4306.45 4125 4203.3 18691 2370400 DIVISLAB 181.45 1.42 58.65
6/1/2021 4215 4242 4170 4234.05 5571 2304800 DIVISLAB 72.00 0.73 30.75
6/2/2021 4219.25 4267.7 4215.5 4233 3194 2271200 DIVISLAB 52.25 -0.02 -1.05
6/3/2021 4236.85 4260 4220 4242.2 2419 2232200 DIVISLAB 40.00 0.22 9.20
6/4/2021 4249.45 4290 4230.6 4270.4 2757 2207800 DIVISLAB 59.45 0.66 28.20
6/7/2021 4296.15 4311 4231.9 4241.05 3698 2184400 DIVISLAB 79.10 -0.69 -29.35
6/8/2021 4237.7 4278 4207.1 4262.65 2713 2127800 DIVISLAB 70.95 0.51 21.60
6/9/2021 4264 4325 4235.4 4275.05 3836 2104600 DIVISLAB 89.60 0.29 12.40
6/10/2021 4292.45 4431.55 4290 4379.4 9005 2176000 DIVISLAB 156.50 2.44 104.35
6/11/2021 4374.05 4401.9 4344.7 4352.9 3439 2150200 DIVISLAB 57.20 -0.61 -26.50
6/14/2021 4355.3 4418.95 4317 4394.05 3551 2159600 DIVISLAB 102.00 0.95 41.15
6/15/2021 4405.95 4425 4314.1 4330.25 4284 2217800 DIVISLAB 110.90 -1.45 -63.80
6/16/2021 4330.2 4343.8 4295 4314.7 2288 2191800 DIVISLAB 48.80 -0.36 -15.55
6/17/2021 4320.05 4332 4276.5 4309 1760 2191800 DIVISLAB 55.50 -0.13 -5.70
6/18/2021 4299.25 4364.5 4160.3 4210.85 6667 2544600 DIVISLAB 204.25 -2.28 -98.15
6/21/2021 4184.6 4247 4169.3 4238.2 4989 2542600 DIVISLAB 77.75 0.65 27.35
6/22/2021 4253.35 4299 4222.2 4289 4548 2487800 DIVISLAB 76.80 1.20 50.80
6/23/2021 4308.45 4319.7 4227.9 4230.8 3935 2442800 DIVISLAB 91.85 -1.36 -58.20
6/24/2021 4247.3 4255 4195 4245.35 4149 2378800 DIVISLAB 60.00 0.34 14.55
6/25/2021 4279.95 4312.25 4263.8 4273.45 2089 2393200 DIVISLAB 66.90 0.66 28.10
6/28/2021 4286.35 4372.95 4282.1 4342 2952 2426000 DIVISLAB 99.50 1.60 68.55
6/29/2021 4331.8 4393 4331.8 4382.35 2237 2448400 DIVISLAB 61.20 0.93 40.35
6/30/2021 4391.75 4449.65 4379.6 4422 4058 2407200 DIVISLAB 70.10 0.90 39.65
7/1/2021 4444.45 4466.95 4425.8 4452.9 2382 2452600 DIVISLAB 44.95 0.70 30.90
7/2/2021 4457.15 4538.55 4446 4528.05 3844 2415600 DIVISLAB 92.55 1.69 75.15
7/5/2021 4531.1 4589 4530 4571.75 2820 2392800 DIVISLAB 60.95 0.97 43.70
7/6/2021 4568.1 4588 4528.8 4546.45 2011 2323000 DIVISLAB 59.20 -0.55 -25.30
7/7/2021 4551.5 4584.85 4501.1 4574.95 1891 2327800 DIVISLAB 83.80 0.63 28.50
7/8/2021 4561.65 4579.9 4515 4526.65 1556 2270000 DIVISLAB 64.90 -1.06 -48.30
7/9/2021 4530.85 4637 4508.3 4610.6 4153 2338600 DIVISLAB 128.75 1.85 83.95
7/12/2021 4629.55 4629.55 4582.3 4599.35 1372 2306400 DIVISLAB 47.30 -0.24 -11.25
7/13/2021 4611 4627.95 4583.6 4616.35 1362 2278200 DIVISLAB 44.35 0.37 17.00
7/14/2021 4627.05 4669.6 4595.3 4627.4 2722 2294800 DIVISLAB 74.30 0.24 11.05
7/15/2021 4642.95 4658.7 4606.4 4617.5 1608 2256800 DIVISLAB 52.30 -0.21 -9.90
7/16/2021 4635 4778 4635 4760.85 7091 2297600 DIVISLAB 160.50 3.10 143.35
7/19/2021 4742.9 4833 4742.9 4818.45 3504 2286800 DIVISLAB 90.10 1.21 57.60
7/20/2021 4813 4847.95 4776.5 4788.5 2681 2218200 DIVISLAB 71.45 -0.62 -29.95
7/22/2021 4804.65 4853 4776.5 4842.55 2290 2202200 DIVISLAB 76.55 1.13 54.05
7/23/2021 4846.55 4846.55 4807 4833.45 1859 2185400 DIVISLAB 39.55 -0.19 -9.10
7/26/2021 4835.1 4937.85 4835.1 4922 6815 2275200 DIVISLAB 104.40 1.83 88.55
7/27/2021 4924.7 4941.7 4678.3 4794.25 7071 2261800 DIVISLAB 263.40 -2.60 -127.75
7/28/2021 4801.7 4905.85 4780 4884.45 3874 2271600 DIVISLAB 125.85 1.88 90.20
7/29/2021 4892.05 4928 4837.7 4858.5 2662 2290400 DIVISLAB 90.35 -0.53 -25.95
7/30/2021 4856.45 4934.6 4847.6 4905.35 2438 1974200 DIVISLAB 87.05 0.96 46.85
8/2/2021 4910.1 4958.95 4897.8 4920.3 1519 1990600 DIVISLAB 61.20 0.30 14.95
8/3/2021 4905.3 5019.5 4886.5 5008.25 3394 2034800 DIVISLAB 133.00 1.79 87.95
8/4/2021 5017.95 5034 4955 4963.4 1834 2060400 DIVISLAB 79.00 -0.90 -44.85
8/5/2021 4975.8 5005 4917.6 4924.25 2161 2130400 DIVISLAB 87.45 -0.79 -39.15
8/6/2021 4945.4 4955.75 4883.2 4917.25 2568 2184600 DIVISLAB 72.55 -0.14 -7.00
8/9/2021 4980 4980 4816.3 4899.25 5832 2175000 DIVISLAB 163.75 -0.37 -18.00
8/10/2021 4909.55 4961.85 4885.6 4946.35 2752 2121000 DIVISLAB 76.30 0.96 47.10
8/11/2021 4941.55 4949 4830.7 4908.7 2448 2087800 DIVISLAB 118.30 -0.76 -37.65
8/12/2021 4896.5 4918.95 4860.3 4903 1339 2097800 DIVISLAB 58.65 -0.12 -5.70
8/13/2021 4901.2 4959.95 4850 4931.2 2071 2078200 DIVISLAB 109.95 0.58 28.20
8/16/2021 4923.3 4938 4852.1 4879.45 1830 2088400 DIVISLAB 85.95 -1.05 -51.75
8/17/2021 4887.15 4938 4880 4912.6 2384 2088000 DIVISLAB 58.55 0.68 33.15
8/18/2021 4932.6 5006.1 4913.6 4921.85 3952 2103200 DIVISLAB 93.50 0.19 9.25
8/20/2021 4913.6 4921.3 4763.8 4813.5 3576 2128000 DIVISLAB 158.10 -2.20 -108.35
8/23/2021 4849.45 4887.7 4791 4869.6 4126 2164000 DIVISLAB 96.70 1.17 56.10
8/24/2021 4887.7 4914.55 4801.5 4863.95 4925 2218400 DIVISLAB 113.05 -0.12 -5.65
8/25/2021 4873.9 4881.9 4823.2 4855.4 2876 2182000 DIVISLAB 58.75 -0.18 -8.55
 8/26/2021 4846 4883.4 4832.2 4854.1 3269 2094200 DIVISLAB 51.25 -0.03 -1.30
8/27/2021 4855.85 4953.85 4845.5 4931.2 2485 2059000 DIVISLAB 108.35 1.59 77.10
8/30/2021 4963.5 5142 4950 5118.8 4946 2060600 DIVISLAB 210.80 3.80 187.60
8/31/2021 5143.95 5223 5122.1 5183.05 4711 2143000 DIVISLAB 104.20 1.26 64.25
9/1/2021 5203.85 5274.9 5159.4 5219.1 3702 2143000 DIVISLAB 115.55 0.70 36.05
9/2/2021 5210.55 5254.8 5175.6 5186.5 1902 2167000 DIVISLAB 79.25 -0.62 -32.60
9/3/2021 5204.9 5269 5152.5 5217.6 3330 2157600 DIVISLAB 116.50 0.60 31.10
9/6/2021 5231.2 5265.65 5200 5227.3 1470 2173200 DIVISLAB 65.65 0.19 9.70
9/7/2021 5220.95 5252.75 5195 5220 1486 2186800 DIVISLAB 57.75 -0.14 -7.30
9/8/2021 5220.95 5233.9 5067.8 5106.3 3087 2245400 DIVISLAB 166.10 -2.18 -113.70
9/9/2021 5079 5099 5055 5072.9 1760 2333400 DIVISLAB 51.30 -0.65 -33.40
9/13/2021 5058.85 5113.9 5015.8 5100.35 1951 2414200 DIVISLAB 98.15 0.54 27.45
9/14/2021 5121.95 5189.4 5083.2 5095.55 5017 2461200 DIVISLAB 106.25 -0.09 -4.80
9/15/2021 5102.1 5166.05 5092 5159.8 3394 2369200 DIVISLAB 74.05 1.26 64.25
9/16/2021 5155.85 5179.85 5125.9 5165.3 1733 2308200 DIVISLAB 53.95 0.11 5.50
9/17/2021 5147.1 5195 5075 5129.55 3076 2226800 DIVISLAB 120.00 -0.69 -35.75
9/20/2021 5095.15 5233.9 5084.1 5103.85 3835 2206800 DIVISLAB 149.80 -0.50 -25.70
9/21/2021 5129.15 5187.3 5102.9 5176.95 2480 2177400 DIVISLAB 84.40 1.43 73.10
9/22/2021 5164.2 5192.35 5140.2 5158.25 1924 2164000 DIVISLAB 52.15 -0.36 -18.70
9/23/2021 5158.3 5236.15 5145.2 5223.3 2408 2186000 DIVISLAB 90.95 1.26 65.05
9/24/2021 5244 5277.65 5102.3 5115.75 3274 2231000 DIVISLAB 175.35 -2.06 -107.55
9/27/2021 5148.7 5148.7 4933.9 4942.2 5094 2355600 DIVISLAB 214.80 -3.39 -173.55
9/28/2021 4962.2 4962.25 4707.2 4793.1 6101 2471200 DIVISLAB 255.05 -3.02 -149.10
9/29/2021 4786.05 4913 4761 4816.55 4507 2454400 DIVISLAB 152.05 0.49 23.45
9/30/2021 4808.4 4850.55 4777.1 4796.45 2910 2515000 DIVISLAB 73.50 -0.42 -20.10
10/1/2021 4806.4 4880 4802.3 4839.5 2667 2385000 DIVISLAB 83.55 0.90 43.05
10/4/2021 4893.25 5323.45 4893.3 5230.45 16133 2292000 DIVISLAB 483.95 8.08 390.95
10/5/2021 5239 5258 5157.7 5227.65 3395 2225400 DIVISLAB 100.30 -0.05 -2.80
10/6/2021 5228.5 5231.9 5138.1 5156.75 3066 2230600 DIVISLAB 93.80 -1.36 -70.90
10/7/2021 5156.7 5157.15 5087.2 5119.05 2418 2290400 DIVISLAB 70.00 -0.73 -37.70
10/8/2021 5117.05 5140 5043.5 5094.1 2475 2316000 DIVISLAB 96.50 -0.49 -24.95
10/11/2021 5119.95 5238.85 5069 5166.5 3492 2361800 DIVISLAB 169.90 1.42 72.40
10/12/2021 5173.75 5300 5118 5258.85 3736 2445200 DIVISLAB 182.00 1.79 92.35
10/13/2021 5306.05 5345.95 5228.4 5260.05 4074 2360400 DIVISLAB 117.60 0.02 1.20
10/14/2021 5263 5395.5 5237.7 5380.15 4948 2235200 DIVISLAB 157.85 2.28 120.10
10/18/2021 5385.45 5430 5321.1 5349.15 3249 2147200 DIVISLAB 108.90 -0.58 -31.00
10/19/2021 5365.1 5394.8 5188 5212.4 2985 2078600 DIVISLAB 206.85 -2.56 -136.75
10/20/2021 5238.15 5290.85 5112.1 5136.05 3782 2109600 DIVISLAB 178.80 -1.46 -76.35
10/21/2021 5162.65 5218.85 5056.6 5196.55 2383 2047400 DIVISLAB 162.30 1.18 60.50
10/22/2021 5218.8 5234 5070 5088.15 2556 2078400 DIVISLAB 164.00 -2.09 -108.40
10/25/2021 5074.05 5074.35 4884.3 4992.55 6239 2078400 DIVISLAB 203.90 -1.88 -95.60
10/26/2021 5000.4 5069.65 4969.8 5017 3565 1971600 DIVISLAB 99.85 0.49 24.45
10/27/2021 5043.85 5224.85 5035 5154.6 4457 1907200 DIVISLAB 207.85 2.74 137.60
10/28/2021 5199 5201.95 5092.1 5107.6 2114 1859600 DIVISLAB 109.85 -0.91 -47.00
10/29/2021 5100.3 5268.4 5094.7 5175.55 5141 1816500 DIVISLAB 173.70 1.33 67.95
 11/1/2021 5200 5298.8 5160.4 5259.45 3619 1838500 DIVISLAB 138.45 1.62 83.90
11/2/2021 5266 5287.85 5207 5225.65 3217 1810800 DIVISLAB 80.85 -0.64 -33.80
11/3/2021 5209.3 5220.55 5121 5163.75 4401 1891400 DIVISLAB 104.65 -1.18 -61.90
11/4/2021 5187.85 5244 5176.9 5227.5 803 1902300 DIVISLAB 80.25 1.23 63.75
11/8/2021 5065.95 5065.95 4753.4 4910.6 21725 2074200 DIVISLAB 474.15 -6.06 -316.90
11/9/2021 4963.55 5099.75 4923 4962.7 10452 2128300 DIVISLAB 189.15 1.06 52.10
11/10/2021 5012.75 5012.75 4875.6 4908.85 3957 2197100 DIVISLAB 137.20 -1.09 -53.85
11/11/2021 4915.15 4915.15 4820.6 4850.15 3920 2261100 DIVISLAB 94.55 -1.20 -58.70
11/12/2021 4875.65 4876.75 4823.1 4858.1 3108 2258600 DIVISLAB 53.70 0.16 7.95
11/15/2021 4877.85 4941 4863.1 4919.6 3540 2232600 DIVISLAB 82.90 1.27 61.50
11/16/2021 4921.9 4925.25 4851 4862.75 2388 2239800 DIVISLAB 74.25 -1.16 -56.85
11/17/2021 4842.55 4845 4760 4773.7 3714 2228100 DIVISLAB 102.75 -1.83 -89.05
11/18/2021 4738.55 4804.9 4678.8 4782.2 6072 2241500 DIVISLAB 126.15 0.18 8.50
11/22/2021 4795.1 4836.1 4677.6 4691.05 8478 2148100 DIVISLAB 158.55 -1.91 -91.15
11/23/2021 4687.25 4821.85 4639.6 4758.55 9528 2059000 DIVISLAB 182.30 1.44 67.50
11/24/2021 4773.85 4776.7 4657.9 4677 7637 2116100 DIVISLAB 118.80 -1.71 -81.55
11/25/2021 4666.6 4820.85 4652.5 4798.3 7466 2054800 DIVISLAB 168.35 2.59 121.30
11/26/2021 4792.1 5087.05 4767.4 4953.4 16808 1973600 DIVISLAB 319.65 3.23 155.10
11/29/2021 4970.05 4998.9 4812.8 4927.3 6294 2002000 DIVISLAB 186.15 -0.53 -26.10
11/30/2021 4938.65 4966 4857.9 4894.75 6054 1998600 DIVISLAB 108.10 -0.66 -32.55
12/1/2021 4899.3 4989 4745.1 4776 5906 2127600 DIVISLAB 243.95 -2.43 -118.75
12/2/2021 4776.35 4837.75 4762.1 4799.6 3238 2174200 DIVISLAB 75.70 0.49 23.60
12/3/2021 4795.05 4813.95 4735.3 4774.3 3613 2177400 DIVISLAB 78.70 -0.53 -25.30
12/6/2021 4769.75 4783.6 4641.6 4651.6 3600 2267100 DIVISLAB 142.00 -2.57 -122.70
12/7/2021 4669.15 4687.95 4606.3 4648.75 4157 2284900 DIVISLAB 81.70 -0.06 -2.85
12/8/2021 4650.2 4665.85 4608.3 4629.55 6625 2378800 DIVISLAB 57.60 -0.41 -19.20
12/9/2021 4674 4674 4538 4601.35 7506 2441300 DIVISLAB 136.00 -0.61 -28.20
12/10/2021 4576.65 4590.1 4511.6 4530.8 7397 2596100 DIVISLAB 89.80 -1.53 -70.55
12/13/2021 4540.8 4611.55 4511 4550.1 5635 2636500 DIVISLAB 100.55 0.43 19.30
12/14/2021 4559.85 4668 4527.9 4662.6 11978 2636000 DIVISLAB 140.15 2.47 112.50
12/15/2021 4653.15 4660.6 4552.8 4610.65 8878 2675600 DIVISLAB 109.85 -1.11 -51.95
12/16/2021 4636 4647.5 4585 4614.15 5420 2614800 DIVISLAB 62.55 0.08 3.50
12/17/2021 4629.65 4634.3 4505.8 4517.75 6061 2539900 DIVISLAB 128.50 -2.09 -96.40
12/20/2021 4477.95 4504.8 4356 4420.5 5835 2493400 DIVISLAB 161.75 -2.15 -97.25
12/21/2021 4446.45 4460 4373 4417.75 4995 2623600 DIVISLAB 87.00 -0.06 -2.75
12/22/2021 4427.65 4585.6 4398.1 4568.95 12201 2637900 DIVISLAB 187.55 3.42 151.20
12/23/2021 4559.95 4580 4485 4494.5 6629 2770900 DIVISLAB 95.00 -1.63 -74.45
12/24/2021 4515 4535.9 4452.8 4457.7 4668 2798400 DIVISLAB 83.10 -0.82 -36.80
12/27/2021 4598.55 4598.55 4440.4 4478.8 6843 2789600 DIVISLAB 158.20 0.47 21.10
12/28/2021 4554.55 4554.6 4478 4525.45 8242 2751100 DIVISLAB 76.60 1.04 46.65
12/29/2021 4527.2 4622.15 4516.3 4617.55 11629 2589200 DIVISLAB 105.90 2.04 92.10
12/30/2021 4623.65 4652.1 4606.7 4630.4 6559 2542900 DIVISLAB 45.45 0.28 12.85
12/31/2021 4649.95 4703.7 4641 4689.45 4536 2383600 DIVISLAB 73.30 1.28 59.05
1/3/2022 4690.35 4713.55 4652.8 4666.25 3200 2381200 DIVISLAB 60.75 -0.49 -23.20
1/4/2022 4714 4714 4622.7 4644.45 3954 2397900 DIVISLAB 91.30 -0.47 -21.80
 1/5/2022 4645 4653.55 4566.4 4580.55 4744 2533400 DIVISLAB 87.20 -1.38 -63.90
1/6/2022 4560.5 4576.6 4485 4507.7 4786 2645300 DIVISLAB 95.55 -1.59 -72.85
1/7/2022 4513.9 4569.3 4481 4524.25 3936 2662000 DIVISLAB 88.30 0.37 16.55
1/10/2022 4482.6 4544.6 4482.6 4488.4 3774 2745500 DIVISLAB 62.00 -0.79 -35.85
1/11/2022 4496.95 4559 4453.8 4527.25 7170 2863800 DIVISLAB 105.20 0.87 38.85
1/12/2022 4545 4550.15 4476 4512.7 5394 2952100 DIVISLAB 74.15 -0.32 -14.55
1/13/2022 4493.3 4640 4469.4 4599.15 12551 2954100 DIVISLAB 170.60 1.92 86.45
1/14/2022 4600 4640 4567.9 4621.65 6361 2880900 DIVISLAB 72.10 0.49 22.50
1/17/2022 4628.55 4674.9 4573.9 4638.8 5403 2860200 DIVISLAB 101.05 0.37 17.15
1/18/2022 4644.35 4647.05 4514 4527 5634 2852700 DIVISLAB 133.05 -2.41 -111.80
1/19/2022 4540.5 4540.5 4466.4 4488.1 4046 2891000 DIVISLAB 74.10 -0.86 -38.90
1/20/2022 4501.3 4501.3 4327.8 4345.2 8553 2972000 DIVISLAB 173.55 -3.18 -142.90
1/21/2022 4330.45 4330.5 4146.5 4187.95 9126 3086600 DIVISLAB 198.75 -3.62 -157.25
1/24/2022 4190.95 4190.95 3788.8 4047.65 17522 3032900 DIVISLAB 402.15 -3.35 -140.30
1/25/2022 3989.95 4098 3926.4 4044.9 11484 3005600 DIVISLAB 171.65 -0.07 -2.75
1/27/2022 3999 4023 3913.3 3948.25 10325 3011200 DIVISLAB 131.65 -2.39 -96.65
1/28/2022 3965 4074.95 3945 3958.2 7169 2873500 DIVISLAB 129.95 0.25 9.95
1/31/2022 4022.25 4118.85 4013.9 4049.65 5876 2890200 DIVISLAB 160.65 2.31 91.45
2/1/2022 4086.1 4135 4042.3 4115.9 5108 2855500 DIVISLAB 92.70 1.64 66.25
2/2/2022 4128.2 4238 4128.2 4226 6893 2841300 DIVISLAB 122.10 2.67 110.10
2/3/2022 4260.2 4274.1 4208 4263.9 8615 2766200 DIVISLAB 66.15 0.90 37.90
2/4/2022 4289.9 4390 4233.5 4318.95 10070 2724800 DIVISLAB 156.50 1.29 55.05
2/7/2022 4364.2 4364.2 4187.9 4202.25 5671 2753000 DIVISLAB 176.35 -2.70 -116.70
2/8/2022 4208.2 4303.6 4180.1 4288.05 4950 2729500 DIVISLAB 123.50 2.04 85.80
2/9/2022 4297.25 4372 4296 4345.25 3107 2742900 DIVISLAB 83.95 1.33 57.20
2/10/2022 4354 4374.8 4313.7 4334.35 3702 2776200 DIVISLAB 61.15 -0.25 -10.90
2/11/2022 4335.05 4478.8 4246.2 4297.3 33743 3012300 DIVISLAB 232.65 -0.85 -37.05
2/14/2022 4229.2 4360 4192.5 4287.05 13350 2909000 DIVISLAB 167.55 -0.24 -10.25
2/15/2022 4312.2 4356.05 4292 4334.4 6604 2755300 DIVISLAB 69.00 1.10 47.35
2/16/2022 4354.05 4497 4316 4461.95 15596 2629000 DIVISLAB 181.00 2.94 127.55
2/17/2022 4481.15 4515.9 4420.6 4441.35 7421 2611400 DIVISLAB 95.35 -0.46 -20.60
2/18/2022 4430.25 4435.7 4330.4 4352 5993 2632100 DIVISLAB 110.95 -2.01 -89.35
2/21/2022 4361.6 4361.6 4254.5 4261.3 8735 2632000 DIVISLAB 107.10 -2.08 -90.70
2/22/2022 4163 4247 4100 4221.05 11842 2530700 DIVISLAB 161.30 -0.94 -40.25
2/23/2022 4241.85 4254.35 4182.4 4189.25 7536 2584800 DIVISLAB 72.00 -0.75 -31.80
2/24/2022 4088.95 4114.75 3918 3938.65 8090 2616500 DIVISLAB 271.25 -5.98 -250.60
2/25/2022 4021.9 4164.45 3986 4147.45 6207 2587600 DIVISLAB 225.80 5.30 208.80
2/28/2022 4128.5 4284.8 4086.7 4270.95 6721 2595700 DIVISLAB 198.15 2.98 123.50
3/2/2022 4239.15 4301.1 4145.6 4165.6 6008 2654400 DIVISLAB 155.55 -2.47 -105.35
3/3/2022 4194.7 4228.95 4146.5 4161.05 3609 2648000 DIVISLAB 82.50 -0.11 -4.55
3/4/2022 4127.8 4167.3 4066.5 4095.6 4258 2626500 DIVISLAB 100.85 -1.57 -65.45
3/7/2022 4128.85 4128.85 3982.7 4079.8 5565 2566300 DIVISLAB 146.20 -0.39 -15.80
3/8/2022 4094.1 4180 4075 4166.95 3820 2550500 DIVISLAB 105.00 2.14 87.15
3/9/2022 4230 4282.6 4152.9 4240.65 5879 2532500 DIVISLAB 129.70 1.77 73.70
3/10/2022 4289.55 4336 4253.3 4309.55 4342 2479900 DIVISLAB 95.35 1.62 68.90
3/11/2022 4280.35 4358.95 4255 4343.9 6430 2456600 DIVISLAB 103.95 0.80 34.35
3/14/2022 4343.45 4410 4330 4399.75 5492 2384400 DIVISLAB 80.00 1.29 55.85
3/15/2022 4401.3 4480 4370.9 4398.4 4983 2390500 DIVISLAB 109.15 -0.03 -1.35
3/16/2022 4432.35 4458.45 4376.2 4413.65 3253 2369000 DIVISLAB 82.25 0.35 15.25
3/17/2022 4495.6 4522 4439.7 4510.35 5160 2282400 DIVISLAB 108.35 2.19 96.70
3/21/2022 4515.1 4560 4444.4 4472.85 4007 2281700 DIVISLAB 115.60 -0.83 -37.50
3/22/2022 4494.95 4506.6 4425.4 4465.3 3606 2273200 DIVISLAB 81.20 -0.17 -7.55
3/23/2022 4484.95 4578.95 4472.2 4559.55 7039 2225800 DIVISLAB 113.65 2.11 94.25
3/24/2022 4549.85 4563.45 4480.1 4507.55 4107 2244900 DIVISLAB 83.40 -1.14 -52.00
3/25/2022 4520 4534 4429.1 4467.05 2873 2243800 DIVISLAB 104.95 -0.90 -40.50
3/28/2022 4452.65 4472.3 4391.5 4428.5 6362 2229100 DIVISLAB 80.80 -0.86 -38.55
3/29/2022 4413.5 4579.9 4413.5 4567.55 9110 2223200 DIVISLAB 166.40 3.14 139.05
3/30/2022 4565.1 4624.95 4525.1 4549.15 8189 2218100 DIVISLAB 99.85 -0.40 -18.40
3/31/2022 4536.95 4556.65 4401.9 4414.1 5913 2276200 DIVISLAB 154.75 -2.97 -135.05
4/1/2022 4446.4 4453.9 4351.1 4394.5 4430 2256100 DIVISLAB 102.80 -0.44 -19.60
4/4/2022 4399.9 4516.85 4387.3 4507.3 4000 2192000 DIVISLAB 129.55 2.57 112.80
4/5/2022 4509.95 4532.4 4465 4479.85 3230 2189200 DIVISLAB 67.40 -0.61 -27.45
4/6/2022 4460.75 4539 4395.1 4410 4425 2192700 DIVISLAB 143.90 -1.56 -69.85
4/7/2022 4410 4487.95 4407.8 4461.65 3417 2189500 DIVISLAB 80.15 1.17 51.65
4/8/2022 4468.9 4546.65 4429 4519.15 3480 2179300 DIVISLAB 117.65 1.29 57.50
4/11/2022 4555 4555 4451.1 4510 3040 2150500 DIVISLAB 103.90 -0.20 -9.15
4/12/2022 4554.05 4554.05 4445 4479.75 3737 2129500 DIVISLAB 109.05 -0.67 -30.25
4/13/2022 4513.9 4524 4445 4501.55 3414 2091300 DIVISLAB 79.00 0.49 21.80
4/18/2022 4505 4583.55 4460.4 4530.35 5792 2136000 DIVISLAB 123.20 0.64 28.80
4/19/2022 4540 4578.9 4364.8 4417.65 5194 2170100 DIVISLAB 214.15 -2.49 -112.70
4/20/2022 4421.05 4497.2 4386.3 4462.9 4156 2102200 DIVISLAB 110.90 1.02 45.25
4/21/2022 4451.95 4555 4446.9 4535.3 4603 2076200 DIVISLAB 108.15 1.62 72.40
4/22/2022 4516.15 4516.35 4445.3 4488.05 4188 2084400 DIVISLAB 90.05 -1.04 -47.25
4/25/2022 4467.85 4470.6 4382.4 4412.65 6606 2092900 DIVISLAB 105.70 -1.68 -75.40
4/26/2022 4427.45 4537.9 4427.4 4515.85 8671 2036600 DIVISLAB 125.25 2.34 103.20
4/27/2022 4508.45 4554.95 4412.5 4519.8 8661 2071200 DIVISLAB 142.45 0.09 3.95
4/28/2022 4559.5 4634.85 4506.4 4558.9 5153 2157000 DIVISLAB 128.45 0.87 39.10
4/29/2022 4571.05 4637.45 4513.3 4528.7 3764 2141900 DIVISLAB 124.15 -0.66 -30.20
5/2/2022 4500.15 4559.8 4484.4 4525.15 2855 2162650 DIVISLAB 75.40 -0.08 -3.55
5/4/2022 4523.5 4536.45 4333.2 4348.5 5393 2252400 DIVISLAB 203.30 -3.90 -176.65
5/5/2022 4375.05 4436.4 4341.5 4373.15 3334 2210800 DIVISLAB 94.95 0.57 24.65
5/6/2022 4292.8 4323.7 4132.9 4173.05 10233 2181450 DIVISLAB 240.30 -4.58 -200.10
5/9/2022 4147.7 4257.45 4135.2 4233.5 3802 2174100 DIVISLAB 122.30 1.45 60.45
5/10/2022 4229.7 4312 4229.7 4299.7 3698 2144700 DIVISLAB 82.30 1.56 66.20
5/11/2022 4276.95 4329.95 4243.9 4298.2 4410 2093650 DIVISLAB 86.05 -0.03 -1.50
5/12/2022 4297.75 4298.45 4141.1 4230.65 5797 2133150 DIVISLAB 157.35 -1.57 -67.55
5/13/2022 4286.2 4367 4266.6 4284.35 4851 2076000 DIVISLAB 136.35 1.27 53.70
5/16/2022 4282.6 4313.45 4209 4214.9 2899 2088200 DIVISLAB 104.45 -1.62 -69.45
5/17/2022 4226.5 4309.9 4198.1 4300.85 3703 2083700 DIVISLAB 111.80 2.04 85.95
5/18/2022 4305 4393.75 4284.6 4369.15 3713 2081700 DIVISLAB 109.15 1.59 68.30
5/19/2022 4329.7 4350 4186.9 4196.95 4645 2139650 DIVISLAB 182.30 -3.94 -172.20
5/20/2022 4259.85 4334 4233 4308.1 6956 2219350 DIVISLAB 137.05 2.65 111.15
5/23/2022 4313.35 4436.55 3877.3 3903.7 30317 2427800 DIVISLAB 559.25 -9.39 -404.40
5/24/2022 3884.95 3911 3644.8 3668.55 26773 2864800 DIVISLAB 266.20 -6.02 -235.15
5/25/2022 3690.85 3700 3506.3 3536.7 11980 3038650 DIVISLAB 193.75 -3.59 -131.85
5/26/2022 3548.15 3548.15 3370.1 3450.75 8172 3415700 DIVISLAB 178.10 -2.43 -85.95
5/27/2021 290.95 291.95 281.15 282.8 2360 30277500 DLF 10.80 -2.73 -7.95
5/28/2021 287 290.3 284.4 287.85 4485 29485500 DLF 7.50 1.79 5.05
5/31/2021 286.85 292.3 285.7 289.3 5272 30327000 DLF 6.60 0.50 1.45
6/1/2021 290.2 290.5 281.95 288.8 3864 30478800 DLF 8.55 -0.17 -0.50
6/2/2021 285.9 294.3 285.05 292.25 5274 30911100 DLF 9.25 1.19 3.45
6/3/2021 294.15 304.8 293 298.35 7289 30680100 DLF 12.55 2.09 6.10
6/4/2021 299.25 302.9 294.25 297.65 4553 30897900 DLF 8.65 -0.23 -0.70
6/7/2021 298.3 305.6 297.35 300.1 4351 30690000 DLF 8.25 0.82 2.45
6/8/2021 301.7 307.55 297.05 305.1 4837 30670200 DLF 10.50 1.67 5.00
6/9/2021 307 308.9 295.25 298.5 5453 30122400 DLF 13.65 -2.16 -6.60
6/10/2021 300 318.5 298.8 315.35 11016 33702900 DLF 20.00 5.64 16.85
6/11/2021 318 318 310.2 311.3 7821 37224000 DLF 7.80 -1.28 -4.05
6/14/2021 314 314.4 290.7 299.6 10743 39200700 DLF 23.70 -3.76 -11.70
6/15/2021 301.5 311.85 300.9 309.85 6583 36946800 DLF 12.25 3.42 10.25
6/16/2021 309 312.9 305.15 307 6182 36606900 DLF 7.75 -0.92 -2.85
6/17/2021 302.95 307 295 297.5 4227 36544200 DLF 12.00 -3.09 -9.50
6/18/2021 299.25 299.25 282.75 295 7223 36065700 DLF 16.50 -0.84 -2.50
6/21/2021 289.95 304.05 287.8 302.7 6353 36379200 DLF 16.25 2.61 7.70
6/22/2021 304.7 305.85 296 297.1 4969 36207600 DLF 9.85 -1.85 -5.60
6/23/2021 298.5 300.75 292.55 293.3 4917 35788500 DLF 8.20 -1.28 -3.80
6/24/2021 295.15 295.5 288.55 290.4 3218 34960200 DLF 6.95 -0.99 -2.90
6/25/2021 292.7 298.1 291.5 295.6 2735 34570800 DLF 7.70 1.79 5.20
6/28/2021 295.9 299 294.2 295.45 2109 34927200 DLF 4.80 -0.05 -0.15
6/29/2021 295.8 298.15 286 288.25 6796 34062600 DLF 12.15 -2.44 -7.20
6/30/2021 288.3 289.6 282.1 282.75 3365 34395900 DLF 7.50 -1.91 -5.50
7/1/2021 282.9 286.8 280.6 281.6 2514 34461900 DLF 6.20 -0.41 -1.15
7/2/2021 283.4 287 281.75 284.4 2618 34422300 DLF 5.40 0.99 2.80
7/5/2021 285.7 296 285.15 294.75 5814 35105400 DLF 11.60 3.64 10.35
7/6/2021 295.7 298 290.25 291.55 3460 35458500 DLF 7.75 -1.09 -3.20
7/7/2021 291.4 299.4 290.25 296.35 4926 36230700 DLF 9.15 1.65 4.80
7/8/2021 296.55 300 288.1 289 4711 35184600 DLF 11.90 -2.48 -7.35
7/9/2021 289.8 302.5 288.55 301.55 7315 35366100 DLF 13.95 4.34 12.55
7/12/2021 303.05 314.45 301.55 312.2 11348 36663000 DLF 12.90 3.53 10.65
7/13/2021 314.2 319.7 312.4 314.65 7472 37422000 DLF 7.50 0.78 2.45
7/14/2021 314 316.9 311.35 312.9 3409 36649800 DLF 5.55 -0.56 -1.75
7/15/2021 313.95 325 311.4 323.85 8586 39299700 DLF 13.60 3.50 10.95
7/16/2021 324.6 337.5 321.65 331.65 14521 41266500 DLF 15.85 2.41 7.80
7/19/2021 327.5 339.7 325.5 332.1 14916 41761500 DLF 14.20 0.14 0.45
7/20/2021 333.55 333.8 321.75 323.4 7698 40906800 DLF 12.05 -2.62 -8.70
7/22/2021 327.5 335.05 326.65 331.05 6374 44470800 DLF 11.65 2.37 7.65
7/23/2021 331.5 335.8 325.4 334.6 7771 47843400 DLF 10.40 1.07 3.55
7/26/2021 333.95 341.5 332.5 334.4 8226 50094000 DLF 9.00 -0.06 -0.20
7/27/2021 337 344.45 328.6 337.05 15540 53057400 DLF 15.85 0.79 2.65
7/28/2021 338.35 339.3 326 332.1 8988 54747000 DLF 13.30 -1.47 -4.95
7/29/2021 333.6 341.7 332.5 340.2 5560 54149700 DLF 9.60 2.44 8.10
7/30/2021 339.9 344.75 335.1 336.6 6558 46589400 DLF 9.65 -1.06 -3.60
8/2/2021 341 355 337.1 350.8 11996 46945800 DLF 18.40 4.22 14.20
8/3/2021 352.55 356.55 349.5 353.7 7347 45771000 DLF 7.05 0.83 2.90
8/4/2021 354.9 358.6 345.4 349.1 6000 45038400 DLF 13.20 -1.30 -4.60
8/5/2021 353.7 353.7 345.05 349.55 4795 43797600 DLF 8.65 0.13 0.45
8/6/2021 350.65 352.45 340.85 342.55 3947 44193600 DLF 11.60 -2.00 -7.00
8/9/2021 343.1 348.25 337.5 340.55 3912 43434600 DLF 10.75 -0.58 -2.00
8/10/2021 341.7 344.2 329.25 333.25 4927 42678900 DLF 14.95 -2.14 -7.30
8/11/2021 334.35 334.7 322.2 330.8 7042 43243200 DLF 12.50 -0.74 -2.45
8/12/2021 331.8 337.15 327.5 333.1 4734 43923000 DLF 9.65 0.70 2.30
8/13/2021 333 337.65 327.9 331.3 4483 44487300 DLF 9.75 -0.54 -1.80
8/16/2021 331.35 337 326.55 328.45 4287 45563100 DLF 10.45 -0.86 -2.85
8/17/2021 328.9 331.45 319.1 324.1 4596 46777500 DLF 12.35 -1.32 -4.35
8/18/2021 325.4 331.8 322.55 325.55 4813 46879800 DLF 9.25 0.45 1.45
8/20/2021 322.55 323.75 305.4 307.3 6386 47137200 DLF 20.15 -5.61 -18.25
8/23/2021 312.5 315.7 304.55 306.75 7348 46153800 DLF 11.15 -0.18 -0.55
8/24/2021 308.45 316.4 306.35 314.8 6477 45639000 DLF 10.05 2.62 8.05
8/25/2021 315.6 317.35 302.65 307.7 5230 47820300 DLF 14.70 -2.26 -7.10
8/26/2021 309.25 311.05 304.75 307.25 4200 46978800 DLF 6.30 -0.15 -0.45
8/27/2021 309.1 315.45 309.1 312.45 5764 45487200 DLF 8.20 1.69 5.20
8/30/2021 313.35 321.5 313.35 320.3 5603 44474100 DLF 9.05 2.51 7.85
8/31/2021 321.35 324.4 318.15 321.05 6121 44107800 DLF 6.25 0.23 0.75
9/1/2021 322.25 336.1 319.8 333.2 10551 43276200 DLF 16.30 3.78 12.15
9/2/2021 335.1 341.25 331.3 339.25 7400 40580100 DLF 9.95 1.82 6.05
9/3/2021 340.5 347.35 338.45 344.15 6925 40484400 DLF 8.90 1.44 4.90
9/6/2021 344.6 350.15 342.6 347.05 5240 41273100 DLF 7.55 0.84 2.90
9/7/2021 347.95 348 334.6 336.35 5255 38936700 DLF 13.40 -3.08 -10.70
9/8/2021 336.8 338.75 330.3 336 3890 38794800 DLF 8.45 -0.10 -0.35
9/9/2021 333 335.7 330.5 334.15 2555 38695800 DLF 5.50 -0.55 -1.85
9/13/2021 334 341.65 332.5 339.9 4694 38751900 DLF 9.15 1.72 5.75
9/14/2021 340.95 345.45 340.95 342.85 4032 37359300 DLF 5.55 0.87 2.95
9/15/2021 342.85 345.8 341.2 342.8 2665 36900600 DLF 4.60 -0.01 -0.05
9/16/2021 343.15 344.9 339.5 342.85 2805 36333000 DLF 5.40 0.01 0.05
9/17/2021 342.7 349.35 332 335.65 6817 36293400 DLF 17.35 -2.10 -7.20
9/20/2021 329.1 337.8 320 322.95 5197 36461700 DLF 17.80 -3.78 -12.70
9/21/2021 322.75 334 320.5 331.6 7512 37233900 DLF 13.50 2.68 8.65
9/22/2021 334 371.8 332.15 369.4 21723 39243600 DLF 40.20 11.40 37.80
9/23/2021 373 412.4 370.2 401.85 31469 36577200 DLF 43.00 8.78 32.45
9/24/2021 404.7 418.3 398.2 409.9 16764 34953600 DLF 20.10 2.00 8.05
 9/27/2021 413.75 427.9 411.5 420.55 11379 35088900 DLF 18.00 2.60 10.65
9/28/2021 418.4 418.95 397.6 410.4 10316 35151600 DLF 22.95 -2.41 -10.15
9/29/2021 406.3 421.7 404.6 410.55 6142 34260600 DLF 17.10 0.04 0.15
9/30/2021 413.5 420.6 407.7 417.35 3817 34148400 DLF 12.90 1.66 6.80
10/1/2021 420 423.85 411.7 417.8 6066 30851700 DLF 12.15 0.11 0.45
10/4/2021 419 433.8 415.65 426.35 8594 32406000 DLF 18.15 2.05 8.55
10/5/2021 423.55 425.5 414.4 417.8 3893 32231100 DLF 11.95 -2.01 -8.55
10/6/2021 418 420.7 407.1 409.7 5522 32514900 DLF 13.60 -1.94 -8.10
10/7/2021 417 430.9 414.5 424.15 11091 33300300 DLF 21.20 3.53 14.45
10/8/2021 426.1 426.6 413.05 416.6 5790 33244200 DLF 13.55 -1.78 -7.55
10/11/2021 418.05 439.65 416.55 426.7 10925 34003200 DLF 23.10 2.42 10.10
10/12/2021 428.25 433.9 420.35 431.05 6965 36151500 DLF 13.55 1.02 4.35
10/13/2021 429 437.5 427.5 429.45 4942 37672800 DLF 10.00 -0.37 -1.60
10/14/2021 431.35 446 430.75 435.65 9087 38705700 DLF 16.55 1.44 6.20
10/18/2021 438.9 450.8 433.2 442.45 6938 37923600 DLF 17.60 1.56 6.80
10/19/2021 444.8 445 411.1 415.95 7302 38610000 DLF 33.90 -5.99 -26.50
10/20/2021 418.5 422 405.5 414.55 5779 38184300 DLF 16.50 -0.34 -1.40
10/21/2021 417 418.6 399.3 408.8 5664 39134700 DLF 19.30 -1.39 -5.75
10/22/2021 411.4 419.1 407.2 414.05 6969 38342700 DLF 11.90 1.28 5.25
10/25/2021 413.95 413.95 391.95 402.15 7173 38679300 DLF 22.10 -2.87 -11.90
10/26/2021 403.05 417.4 402.75 416.2 5503 38240400 DLF 15.25 3.49 14.05
10/27/2021 413.8 423.2 412.4 414.9 5130 38339400 DLF 10.80 -0.31 -1.30
10/28/2021 413.6 414.7 393.3 396.6 3693 37415400 DLF 21.60 -4.41 -18.30
10/29/2021 401.6 412.25 388.95 400.75 13882 37727250 DLF 23.30 1.05 4.15
11/1/2021 404.25 417.9 404.25 411.6 12445 39878850 DLF 17.15 2.71 10.85
11/2/2021 414.2 432.3 412.4 430.8 17948 40091700 DLF 20.70 4.66 19.20
11/3/2021 431 436.4 423.3 430.15 11214 38882250 DLF 13.10 -0.15 -0.65
11/4/2021 432.85 433.75 430.4 431.15 744 38791500 DLF 3.60 0.23 1.00
11/8/2021 434.6 445.5 428.05 443.15 9265 37134900 DLF 17.45 2.78 12.00
11/9/2021 442.6 444 434.75 438.6 5290 37144800 DLF 9.25 -1.03 -4.55
11/10/2021 435.55 440.95 431.1 435.95 4597 37070550 DLF 9.85 -0.60 -2.65
11/11/2021 435.7 439.55 414.8 416.8 9307 36351150 DLF 24.75 -4.39 -19.15
11/12/2021 419.8 429.25 418.55 428.5 5856 35272050 DLF 12.45 2.81 11.70
11/15/2021 429.4 431.5 420.3 425.15 3843 35404050 DLF 11.20 -0.78 -3.35
11/16/2021 426.6 432.4 421.8 423.9 3967 34889250 DLF 10.60 -0.29 -1.25
11/17/2021 420.95 426.7 416.25 417.7 3532 34796850 DLF 10.45 -1.46 -6.20
11/18/2021 416.25 422.1 406 415.75 7078 34537800 DLF 16.10 -0.47 -1.95
11/22/2021 417.95 417.95 394.5 401.5 10985 35100450 DLF 23.45 -3.43 -14.25
11/23/2021 399 410.4 397.15 407.6 10487 33889350 DLF 13.25 1.52 6.10
11/24/2021 408.25 413.25 400 403.6 8223 33664950 DLF 13.25 -0.98 -4.00
11/25/2021 403.2 408.6 398.6 407.4 6009 33415800 DLF 10.00 0.94 3.80
11/26/2021 402.65 404.3 376.4 378.25 10735 32315250 DLF 31.00 -7.16 -29.15
11/29/2021 377.1 384.65 365.55 376.05 7965 33146850 DLF 19.10 -0.58 -2.20
11/30/2021 379.3 392.35 374.1 376.3 8562 33853050 DLF 18.25 0.07 0.25
12/1/2021 380 387.35 377 384.75 7211 34526250 DLF 11.05 2.25 8.45
 12/2/2021 383 387.95 379 386.8 4881 34353000 DLF 8.95 0.53 2.05
12/3/2021 386.5 391.65 384.4 386.8 4206 34179750 DLF 7.25 0.00 0.00
12/6/2021 387.95 391.35 376.15 377.7 6723 34107150 DLF 15.20 -2.35 -9.10
12/7/2021 377.5 394.3 377.5 392.15 6535 33925650 DLF 16.80 3.83 14.45
12/8/2021 396 399.6 393.5 398.6 4668 33234300 DLF 7.45 1.64 6.45
12/9/2021 399.6 402.3 393.05 400.1 4051 32952150 DLF 9.25 0.38 1.50
12/10/2021 397.95 422.55 396.9 419.95 12712 31854900 DLF 25.65 4.96 19.85
12/13/2021 421.95 424.2 414 415.55 7492 30039900 DLF 10.20 -1.05 -4.40
12/14/2021 411.7 419.85 407 417.55 5249 29498700 DLF 12.85 0.48 2.00
12/15/2021 417.6 419.2 409.55 412 3540 29729700 DLF 9.65 -1.33 -5.55
12/16/2021 415 415.45 404.6 407.15 4847 29841900 DLF 10.85 -1.18 -4.85
12/17/2021 407.15 408.55 390.6 391.65 5678 30312150 DLF 17.95 -3.81 -15.50
12/20/2021 386.05 387.15 362.5 367.85 9282 31655250 DLF 29.15 -6.08 -23.80
12/21/2021 374.15 381.9 369.4 373.3 5381 31231200 DLF 14.05 1.48 5.45
12/22/2021 376.6 381.2 372 378.4 4513 31336800 DLF 9.20 1.37 5.10
12/23/2021 383 389.75 382.05 383.75 6731 30021750 DLF 11.35 1.41 5.35
12/24/2021 386 386.05 375.2 379.85 4975 29370000 DLF 10.85 -1.02 -3.90
12/27/2021 377.75 384.7 369.65 382.9 8833 29048250 DLF 15.05 0.80 3.05
12/28/2021 385.4 390.4 382.7 385.9 8401 28939350 DLF 7.70 0.78 3.00
12/29/2021 386.55 389.5 381 385.4 6725 28054950 DLF 8.50 -0.13 -0.50
12/30/2021 384.05 385 377 378.5 5173 27926250 DLF 8.40 -1.79 -6.90
12/31/2021 383.95 393.2 383.4 391.9 5130 27129300 DLF 14.70 3.54 13.40
1/3/2022 393.2 399 391.5 395.6 4051 27513750 DLF 7.50 0.94 3.70
1/4/2022 396.75 401.7 391.3 395.5 5090 27627600 DLF 10.40 -0.03 -0.10
1/5/2022 395.35 404.75 392 403.3 6025 28358550 DLF 12.75 1.97 7.80
1/6/2022 400.2 402.6 391.55 401 7829 30162000 DLF 11.75 -0.57 -2.30
1/7/2022 400.8 407.6 396.4 401.2 7011 29995350 DLF 11.20 0.05 0.20
1/10/2022 407 412.45 405.3 409.8 8826 30272550 DLF 11.25 2.14 8.60
1/11/2022 411 417.85 408.65 410.45 6908 29594400 DLF 9.20 0.16 0.65
1/12/2022 420.9 427.3 412 418 13563 29850150 DLF 16.85 1.84 7.55
1/13/2022 418.95 418.95 410.85 412.4 4580 30846750 DLF 8.10 -1.34 -5.60
1/14/2022 410.05 420.8 405.7 418.8 7922 31272450 DLF 15.10 1.55 6.40
1/17/2022 418.7 426.2 414 425.05 6290 31424250 DLF 12.20 1.49 6.25
1/18/2022 427.1 430.4 390.25 404.1 14556 31259250 DLF 40.15 -4.93 -20.95
1/19/2022 404.1 413.15 399.4 409.8 7137 31125600 DLF 13.75 1.41 5.70
1/20/2022 408.8 411.9 403.25 408.05 5851 31039800 DLF 8.65 -0.43 -1.75
1/21/2022 403 405.5 390.6 395.45 9369 30779100 DLF 17.45 -3.09 -12.60
1/24/2022 392.45 395.15 365.9 372.55 12107 31386300 DLF 29.55 -5.79 -22.90
1/25/2022 369.1 382.2 363.55 380 9108 31767450 DLF 18.65 2.00 7.45
1/27/2022 372.65 378.05 361.5 374.6 8292 33354750 DLF 18.50 -1.42 -5.40
1/28/2022 378.95 391.3 376.75 379.3 7307 31777350 DLF 16.70 1.25 4.70
1/31/2022 383.05 393.75 382.6 391.75 6388 31531500 DLF 14.45 3.28 12.45
2/1/2022 396.9 409.6 385.2 407.05 14920 32019900 DLF 24.40 3.91 15.30
2/2/2022 408.95 410.65 397.8 401.15 7576 32000100 DLF 12.85 -1.45 -5.90
2/3/2022 401.05 411.25 399.35 404.85 12267 34428900 DLF 11.90 0.92 3.70
 2/4/2022 405.75 408.4 397.1 400.5 6037 34506450 DLF 11.30 -1.07 -4.35
2/7/2022 405.25 408 386.2 388.4 5709 34816650 DLF 21.80 -3.02 -12.10
2/8/2022 390.95 391.8 377.4 386 5425 34471800 DLF 14.40 -0.62 -2.40
2/9/2022 388.45 392.9 386.55 388.05 3759 34991550 DLF 6.90 0.53 2.05
2/10/2022 388.6 396.3 383.35 392.6 4994 35143350 DLF 12.95 1.17 4.55
2/11/2022 387.3 389.65 377.5 378.65 6431 36215850 DLF 15.10 -3.55 -13.95
2/14/2022 371 372.6 353 355.5 8491 36222450 DLF 25.65 -6.11 -23.15
2/15/2022 357.95 373.6 348.5 372.1 13046 36438600 DLF 25.10 4.67 16.60
2/16/2022 375 376.85 367.1 368.5 7208 37019400 DLF 9.75 -0.97 -3.60
2/17/2022 370.3 371.75 363 365.45 4761 37116750 DLF 8.75 -0.83 -3.05
2/18/2022 363.25 367.7 358.15 360 4688 37141500 DLF 9.55 -1.49 -5.45
2/21/2022 357.1 358.65 345.15 347.25 10154 38357550 DLF 14.85 -3.54 -12.75
2/22/2022 332.3 338.75 323.7 324.95 14166 42759750 DLF 23.55 -6.42 -22.30
2/23/2022 329.8 345 328.95 343.8 13496 42144300 DLF 20.05 5.80 18.85
2/24/2022 325.1 339.35 317.4 319.95 9292 43767900 DLF 26.40 -6.94 -23.85
2/25/2022 334 351 330.65 348.35 13596 39151200 DLF 31.05 8.88 28.40
2/28/2022 341.25 352.9 339.85 351.3 7873 39045600 DLF 13.05 0.85 2.95
3/2/2022 347.3 351.2 340.7 347.25 7783 39034050 DLF 10.60 -1.15 -4.05
3/3/2022 349.9 354.9 336.6 339.85 7296 39245250 DLF 18.30 -2.13 -7.40
3/4/2022 335 336.75 326.85 328.25 7059 40060350 DLF 13.00 -3.41 -11.60
3/7/2022 324.4 324.4 305.55 314.35 8012 39439950 DLF 22.70 -4.23 -13.90
3/8/2022 314.35 332.15 311.8 330.05 11907 40076850 DLF 20.35 4.99 15.70
3/9/2022 330.45 343.2 329.1 340.25 7307 39197400 DLF 14.10 3.09 10.20
3/10/2022 345.1 361.25 345.1 355.5 10292 37616700 DLF 21.00 4.48 15.25
3/11/2022 351.75 357.95 350.15 355.1 3615 37356000 DLF 7.80 -0.11 -0.40
3/14/2022 354.75 356.75 342.75 345.05 7430 40113150 DLF 14.00 -2.83 -10.05
3/15/2022 347 354.4 335.5 341.2 8460 39265050 DLF 18.90 -1.12 -3.85
3/16/2022 347.45 357.9 347 356.85 5748 38058900 DLF 16.70 4.59 15.65
3/17/2022 359.95 365.6 357.8 363.3 9953 38705700 DLF 8.75 1.81 6.45
3/21/2022 365.6 366 354.05 354.95 6689 38412000 DLF 11.95 -2.30 -8.35
3/22/2022 352.8 362.2 345.45 360.2 7207 38636400 DLF 16.75 1.48 5.25
3/23/2022 362.75 367.5 356.7 358 9100 38933400 DLF 10.80 -0.61 -2.20
3/24/2022 354.85 362.4 352.7 357.55 4107 38992800 DLF 9.70 -0.13 -0.45
3/25/2022 359.5 367 356.4 366 8845 40019100 DLF 10.60 2.36 8.45
3/28/2022 367.85 368.65 356.2 364.85 10414 39860700 DLF 12.45 -0.31 -1.15
3/29/2022 367 374.15 364.7 373.05 10960 38053950 DLF 9.45 2.25 8.20
3/30/2022 375.05 387.2 374.7 382.55 9547 36331350 DLF 14.15 2.55 9.50
3/31/2022 382.35 385.05 379 380.85 5102 35880900 DLF 6.05 -0.44 -1.70
4/1/2022 380.2 389.7 380.2 388.1 3620 34928850 DLF 9.50 1.90 7.25
4/4/2022 383.2 392 383.2 388.55 3591 35257200 DLF 8.80 0.12 0.45
4/5/2022 389.75 397.7 386.65 396 11165 37529250 DLF 11.05 1.92 7.45
4/6/2022 390.95 404.4 390.95 399.5 9423 39276600 DLF 13.45 0.88 3.50
4/7/2022 399.6 408.25 398.15 402.5 10218 40202250 DLF 10.10 0.75 3.00
4/8/2022 406.9 406.9 396.85 398.45 6517 39751800 DLF 10.05 -1.01 -4.05
4/11/2022 396.05 406.4 391.55 404.75 8402 41370450 DLF 14.85 1.58 6.30
4/12/2022 403.55 404.5 388.85 394.8 6487 40920000 DLF 15.90 -2.46 -9.95
4/13/2022 396.95 400.15 390.3 391.85 3581 40172550 DLF 9.85 -0.75 -2.95
4/18/2022 382.8 391.85 380 389.9 5353 39804600 DLF 11.85 -0.50 -1.95
4/19/2022 391.2 392.8 373.1 378.55 4112 39581850 DLF 19.70 -2.91 -11.35
4/20/2022 381.05 383.85 374.35 378.9 3217 39274950 DLF 9.50 0.09 0.35
4/21/2022 381 390.9 380.7 390.15 3849 40250100 DLF 12.00 2.97 11.25
4/22/2022 386.75 389.35 378.3 379.8 4006 40283100 DLF 11.85 -2.65 -10.35
4/25/2022 373.8 375.4 360.7 363.8 9404 40652700 DLF 19.10 -4.21 -16.00
4/26/2022 367.85 381.6 367.85 378.55 9772 40096650 DLF 17.80 4.05 14.75
4/27/2022 373.7 378.45 369.05 376.65 8816 39718800 DLF 9.50 -0.50 -1.90
4/28/2022 380.4 381.5 370.75 379.4 5862 39900300 DLF 10.75 0.73 2.75
4/29/2022 383.7 387.85 370.15 373.45 5348 39570300 DLF 17.70 -1.57 -5.95
5/2/2022 367.55 373.25 365.55 369.35 3871 40045500 DLF 7.90 -1.10 -4.10
5/4/2022 372 374.25 347.75 349.65 7556 40880400 DLF 26.50 -5.33 -19.70
5/5/2022 348.5 353.55 339.35 341.55 7049 40542150 DLF 14.20 -2.32 -8.10
5/6/2022 330.05 338.2 327.25 329.85 8427 41088300 DLF 14.30 -3.43 -11.70
5/9/2022 327.25 333.65 325.35 328.45 5015 41551950 DLF 8.30 -0.42 -1.40
5/10/2022 331.65 339.7 317.5 319.05 7642 42860400 DLF 22.20 -2.86 -9.40
5/11/2022 322.15 328.75 313.8 326.45 8890 42758100 DLF 14.95 2.32 7.40
5/12/2022 323.8 325.9 315.65 322.2 7592 42847200 DLF 10.80 -1.30 -4.25
5/13/2022 327.75 333.7 317.25 318.9 5723 43461000 DLF 16.45 -1.02 -3.30
5/16/2022 321.25 332.4 317.2 327.4 6939 44267850 DLF 15.20 2.67 8.50
5/17/2022 329.6 337.05 323.3 334.9 7638 45236400 DLF 13.75 2.29 7.50
5/18/2022 338 345.25 323.2 324.65 18711 48138750 DLF 22.05 -3.06 -10.25
5/19/2022 319.85 325.55 308.5 320.1 9563 48061200 DLF 17.05 -1.40 -4.55
5/20/2022 330.1 337.15 323.45 332.2 9176 47338500 DLF 17.05 3.78 12.10
5/23/2022 336.85 340.4 329.35 330.55 10167 47269200 DLF 11.05 -0.50 -1.65
5/24/2022 331.4 333.45 322.55 324.9 11849 45797400 DLF 10.90 -1.71 -5.65
5/25/2022 327.25 328.8 306.65 310.75 10583 45434400 DLF 22.15 -4.36 -14.15
5/26/2022 310.15 321.25 301.75 318.45 10533 44693550 DLF 19.50 2.48 7.70
5/27/2021 5284.5 5287.9 5228.8 5273.15 4600 2949375 DRREDDY 63.50 -0.36 -19.10
5/28/2021 5304.6 5304.6 5167 5225.25 9399 2701375 DRREDDY 137.60 -0.91 -47.90
5/31/2021 5239.6 5343.85 5193.2 5321.85 8641 2684500 DRREDDY 150.65 1.85 96.60
6/1/2021 5321.55 5353.3 5286.2 5335.05 6159 2650250 DRREDDY 67.10 0.25 13.20
6/2/2021 5321.3 5374.95 5306 5340.85 4778 2636250 DRREDDY 68.95 0.11 5.80
6/3/2021 5331.25 5370 5298 5310.55 4560 2641750 DRREDDY 72.00 -0.57 -30.30
6/4/2021 5302.15 5313.5 5263 5282.2 3618 2676250 DRREDDY 50.50 -0.53 -28.35
6/7/2021 5287.95 5293 5236.1 5245.3 4124 2710625 DRREDDY 56.95 -0.70 -36.90
6/8/2021 5215 5305.5 5159.3 5289 8414 2698625 DRREDDY 146.25 0.83 43.70
6/9/2021 5295.05 5329 5225 5244.55 5769 2701250 DRREDDY 104.00 -0.84 -44.45
6/10/2021 5262.3 5314.55 5255.1 5298.6 4289 2694000 DRREDDY 70.00 1.03 54.05
6/11/2021 5315.25 5516 5300 5472.8 17240 2739750 DRREDDY 217.40 3.29 174.20
6/14/2021 5469.95 5520 5380.2 5465.5 10404 2695500 DRREDDY 139.85 -0.13 -7.30
6/15/2021 5478.4 5485.5 5412.1 5426.55 4700 2660125 DRREDDY 73.45 -0.71 -38.95
6/16/2021 5333.8 5459.8 5333.8 5403.8 6735 2568500 DRREDDY 126.00 -0.42 -22.75
6/17/2021 5409.25 5418.6 5260.6 5303.1 7215 2596500 DRREDDY 158.05 -1.86 -100.70
6/18/2021 5334.8 5349.8 5238 5285.95 6757 2510125 DRREDDY 111.80 -0.32 -17.15
6/21/2021 5274 5293.85 5236 5280.75 6594 2558125 DRREDDY 57.90 -0.10 -5.20
6/22/2021 5284.2 5315.25 5247 5306 8382 2547500 DRREDDY 68.30 0.48 25.25
6/23/2021 5319.75 5347.8 5286.7 5298.1 6971 2417625 DRREDDY 61.10 -0.15 -7.90
6/24/2021 5283.85 5310 5243.8 5270.9 5693 2383375 DRREDDY 66.25 -0.51 -27.20
6/25/2021 5280.55 5328 5260.4 5298.85 4706 2319000 DRREDDY 67.65 0.53 27.95
6/28/2021 5317.6 5424.45 5305 5412.85 7361 2413500 DRREDDY 125.60 2.15 114.00
6/29/2021 5413.3 5446.1 5376 5427.3 4710 2409750 DRREDDY 70.10 0.27 14.45
6/30/2021 5437.25 5462.7 5408 5416.25 2934 2395875 DRREDDY 54.75 -0.20 -11.05
7/1/2021 5426.45 5580 5401 5563.25 12367 2472500 DRREDDY 179.00 2.71 147.00
7/2/2021 5577 5608.85 5514.3 5560.55 7697 2454750 DRREDDY 94.60 -0.05 -2.70
7/5/2021 5575.7 5597 5530 5541.05 4181 2406750 DRREDDY 67.00 -0.35 -19.50
7/6/2021 5537.95 5553 5505 5530.85 2683 2373000 DRREDDY 48.00 -0.18 -10.20
7/7/2021 5534.65 5597.7 5515 5549.45 5109 2313500 DRREDDY 82.70 0.34 18.60
7/8/2021 5545 5571.05 5447.1 5466.95 4878 2319125 DRREDDY 124.00 -1.49 -82.50
7/9/2021 5450.9 5525.5 5442 5487.25 5182 2288125 DRREDDY 83.50 0.37 20.30
7/12/2021 5498.95 5512 5451.7 5506.1 2620 2260500 DRREDDY 60.35 0.34 18.85
7/13/2021 5506.2 5542.85 5453.2 5462.85 3652 2332250 DRREDDY 89.70 -0.79 -43.25
7/14/2021 5459.15 5471.7 5391 5415.65 5221 2441375 DRREDDY 80.70 -0.86 -47.20
7/15/2021 5425.9 5454.7 5395 5416.95 3316 2426625 DRREDDY 59.75 0.02 1.30
7/16/2021 5429.7 5481.85 5405.1 5428.2 4118 2488625 DRREDDY 76.80 0.21 11.25
7/19/2021 5402.3 5460 5390 5436.7 2756 2512375 DRREDDY 70.00 0.16 8.50
7/20/2021 5437.3 5451 5336.5 5361.05 2823 2522250 DRREDDY 114.55 -1.39 -75.65
7/22/2021 5363.4 5395 5339.6 5390.55 2739 2496125 DRREDDY 55.40 0.55 29.50
7/23/2021 5395.9 5433.95 5367.5 5424.95 4693 2442875 DRREDDY 66.50 0.64 34.40
7/26/2021 5417.1 5448.95 5403.3 5419.9 6310 2424500 DRREDDY 45.65 -0.09 -5.05
7/27/2021 5431.1 5440 4784.1 4852.65 45704 3412250 DRREDDY 655.90 -10.47 -567.25
7/28/2021 4851.35 4874 4667.9 4731.05 16131 3651875 DRREDDY 206.10 -2.51 -121.60
7/29/2021 4737.7 4759.1 4665.6 4676.85 8294 3695250 DRREDDY 93.55 -1.15 -54.20
7/30/2021 4692.55 4811.25 4691.3 4730.55 14309 3518250 DRREDDY 134.40 1.15 53.70
8/2/2021 4756.9 4760.55 4701 4724.65 6256 3607375 DRREDDY 59.55 -0.12 -5.90
8/3/2021 4726.55 4744 4706.1 4731.75 5856 3650500 DRREDDY 37.95 0.15 7.10
8/4/2021 4749.95 4820 4746.3 4770.2 10356 3557000 DRREDDY 88.25 0.81 38.45
8/5/2021 4805 4809.6 4747 4785.15 5710 3500875 DRREDDY 62.60 0.31 14.95
8/6/2021 4792.6 4804.95 4762.2 4783.7 5298 3527125 DRREDDY 42.75 -0.03 -1.45
8/9/2021 4793.2 4839.95 4763 4825.1 7314 3513500 DRREDDY 76.95 0.87 41.40
8/10/2021 4847.95 4858 4737.9 4781.1 7402 3516125 DRREDDY 120.10 -0.91 -44.00
8/11/2021 4775 4780 4705.7 4757.85 5644 3475375 DRREDDY 75.40 -0.49 -23.25
8/12/2021 4740.6 4764 4703.3 4722.2 4664 3538000 DRREDDY 60.70 -0.75 -35.65
8/13/2021 4705.65 4737.75 4640 4658.3 9500 3556000 DRREDDY 97.75 -1.35 -63.90
8/16/2021 4641.1 4687.7 4609.9 4666.05 6505 3397000 DRREDDY 77.85 0.17 7.75
8/17/2021 4663.6 4721.9 4663.6 4698.85 5675 3328000 DRREDDY 58.30 0.70 32.80
8/18/2021 4699.9 4751 4686 4696 7252 3298375 DRREDDY 65.05 -0.06 -2.85
8/20/2021 4650 4650 4502.1 4550.15 9406 3327625 DRREDDY 193.95 -3.11 -145.85
 8/23/2021 4589.55 4592.3 4500.8 4511 11051 3340375 DRREDDY 91.55 -0.86 -39.15
8/24/2021 4535.7 4590.4 4451 4583.5 9811 3325125 DRREDDY 139.40 1.61 72.50
8/25/2021 4578.3 4590.9 4526.3 4545.9 8803 3407375 DRREDDY 64.65 -0.82 -37.60
8/26/2021 4527.3 4549 4486.3 4500.55 8939 3336500 DRREDDY 62.75 -1.00 -45.35
8/27/2021 4549 4620 4514.8 4611.2 6705 3224500 DRREDDY 119.45 2.46 110.65
8/30/2021 4613.3 4707.4 4582.9 4684.45 7656 3273000 DRREDDY 124.55 1.59 73.25
8/31/2021 4682.45 4727 4661.4 4708.65 7073 3302625 DRREDDY 65.65 0.52 24.20
9/1/2021 4718.2 4789.65 4691.3 4766.3 7379 3189750 DRREDDY 98.40 1.22 57.65
9/2/2021 4806.05 4910 4803.7 4865 15338 3137875 DRREDDY 143.70 2.07 98.70
9/3/2021 4879.05 4912 4866.8 4902.25 5536 3129000 DRREDDY 47.00 0.77 37.25
9/6/2021 4922.05 4943.2 4875.7 4920.25 6691 3025000 DRREDDY 67.55 0.37 18.00
9/7/2021 4909.4 4931.85 4862.2 4899.05 3797 2965250 DRREDDY 69.70 -0.43 -21.20
9/8/2021 4912.2 4944 4863.1 4912.55 4088 2888625 DRREDDY 80.95 0.28 13.50
9/9/2021 4888.05 4924.05 4884.4 4912 3558 2784250 DRREDDY 39.65 -0.01 -0.55
9/13/2021 4912.65 4948.8 4878 4933.7 3897 2813125 DRREDDY 70.80 0.44 21.70
9/14/2021 4947.95 4989.3 4932.9 4946.2 5184 2857750 DRREDDY 56.45 0.25 12.50
9/15/2021 4935.25 4980.45 4934 4961.55 3694 2868125 DRREDDY 46.45 0.31 15.35
9/16/2021 4980.2 4995 4930.1 4940.95 3628 2941500 DRREDDY 64.90 -0.42 -20.60
9/17/2021 4953.35 4963 4875 4891.95 4683 2916500 DRREDDY 88.00 -0.99 -49.00
9/20/2021 4861.25 4890 4752.3 4771.9 5088 2948250 DRREDDY 139.70 -2.45 -120.05
9/21/2021 4778.7 4874.05 4755 4862.4 4607 2824000 DRREDDY 119.05 1.90 90.50
9/22/2021 4855.85 4886.7 4825 4847.25 2795 2848000 DRREDDY 61.70 -0.31 -15.15
9/23/2021 4845.75 4869.45 4783 4809.3 4323 3012250 DRREDDY 86.50 -0.78 -37.95
9/24/2021 4798.95 4830 4780.3 4799.95 2966 2997625 DRREDDY 49.75 -0.19 -9.35
9/27/2021 4799.15 4806.9 4734.1 4791.05 8044 2950625 DRREDDY 72.80 -0.19 -8.90
9/28/2021 4800.55 4865.3 4754.9 4843.05 9479 2889750 DRREDDY 110.40 1.09 52.00
9/29/2021 4825 4924.25 4789.1 4883 10333 2848375 DRREDDY 135.20 0.82 39.95
9/30/2021 4896.15 4987.45 4874.2 4888.7 6277 2753125 DRREDDY 113.30 0.12 5.70
10/1/2021 4864.95 4977.2 4860.1 4963.3 5302 2628375 DRREDDY 117.15 1.53 74.60
10/4/2021 4963 5087 4950.9 5051.95 9238 2610625 DRREDDY 136.10 1.79 88.65
10/5/2021 5049.3 5058.85 4981.2 5043.7 3950 2641875 DRREDDY 77.65 -0.16 -8.25
10/6/2021 5023.9 5050 4909.1 4958.1 5873 2680125 DRREDDY 140.90 -1.70 -85.60
10/7/2021 4967.05 4995.15 4905.8 4913.4 3980 2788250 DRREDDY 89.40 -0.90 -44.70
10/8/2021 4929.4 4959 4838.8 4870.85 4598 2881500 DRREDDY 120.25 -0.87 -42.55
10/11/2021 4877.35 4924.7 4842.2 4902.8 7396 2885125 DRREDDY 82.50 0.66 31.95
10/12/2021 4917.75 4963.35 4862.6 4913.3 4476 2897875 DRREDDY 100.75 0.21 10.50
10/13/2021 4911.8 4953 4893 4934.8 3246 2876125 DRREDDY 60.05 0.44 21.50
10/14/2021 4945 5020 4893 4966.35 4984 2842375 DRREDDY 127.00 0.64 31.55
10/18/2021 4950.6 4977.65 4885.5 4896.85 4397 2970750 DRREDDY 92.15 -1.40 -69.50
10/19/2021 4918.6 4935 4801.6 4817 5109 2996875 DRREDDY 133.45 -1.63 -79.85
10/20/2021 4812.95 4857.6 4721.9 4761.7 6313 2999250 DRREDDY 135.75 -1.15 -55.30
10/21/2021 4735.7 4790 4600 4666.5 6729 3011500 DRREDDY 190.00 -2.00 -95.20
10/22/2021 4653 4693 4591 4632.65 6680 2907000 DRREDDY 102.05 -0.73 -33.85
10/25/2021 4659.2 4697.05 4533.5 4671.3 7945 2863375 DRREDDY 163.60 0.83 38.65
10/26/2021 4686.8 4701.9 4633.3 4673.55 9488 2860125 DRREDDY 68.65 0.05 2.25
10/27/2021 4653.2 4734.95 4650.2 4670.7 8138 2922125 DRREDDY 84.75 -0.06 -2.85
10/28/2021 4675.05 4685.25 4543.2 4568.85 7375 2913875 DRREDDY 142.10 -2.18 -101.85
10/29/2021 4597.85 4923.95 4543.1 4666.5 33107 2948250 DRREDDY 380.85 2.14 97.65
11/1/2021 4700 4853.95 4647.8 4815.95 10567 2709500 DRREDDY 206.20 3.20 149.45
11/2/2021 4815.9 4823 4737 4755.1 5128 2628500 DRREDDY 86.05 -1.26 -60.85
11/3/2021 4777.05 4804.05 4762.6 4777.75 3313 2627250 DRREDDY 48.95 0.48 22.65
11/4/2021 4790 4794.95 4775.3 4780.35 241 2628000 DRREDDY 19.70 0.05 2.60
11/8/2021 4767.15 4820.7 4701.5 4801.4 3763 2631125 DRREDDY 119.25 0.44 21.05
11/9/2021 4816 4852 4788.6 4807.3 2630 2622750 DRREDDY 63.40 0.12 5.90
11/10/2021 4795.35 4853.55 4781.9 4831.65 2914 2620125 DRREDDY 71.70 0.51 24.35
11/11/2021 4844.95 4853.25 4783.4 4814.9 3097 2616000 DRREDDY 69.90 -0.35 -16.75
11/12/2021 4839.95 4872.4 4817.8 4855.3 3241 2554375 DRREDDY 57.50 0.84 40.40
11/15/2021 4863.55 4914.3 4856.2 4888.75 3666 2537750 DRREDDY 59.00 0.69 33.45
11/16/2021 4892.35 4913.25 4809.6 4823.75 3284 2532875 DRREDDY 103.65 -1.33 -65.00
11/17/2021 4823.1 4823.1 4750.6 4767.2 3246 2512750 DRREDDY 73.15 -1.17 -56.55
11/18/2021 4758.7 4764 4655 4684.3 4136 2501375 DRREDDY 112.20 -1.74 -82.90
11/22/2021 4673.65 4689.9 4580.9 4605.2 4965 2535250 DRREDDY 109.05 -1.69 -79.10
11/23/2021 4593.15 4658 4550.3 4626.4 7069 2557625 DRREDDY 107.70 0.46 21.20
11/24/2021 4613.1 4649 4584 4596.05 5728 2619625 DRREDDY 65.05 -0.66 -30.35
11/25/2021 4615 4689.75 4542.8 4607.3 6395 2673625 DRREDDY 146.95 0.24 11.25
11/26/2021 4597.3 4832.45 4595.3 4760.75 11199 2517375 DRREDDY 237.15 3.33 153.45
11/29/2021 4831.5 4892.75 4686.9 4716.6 8170 2577000 DRREDDY 205.85 -0.93 -44.15
11/30/2021 4720 4757.9 4665.9 4684.95 4983 2666750 DRREDDY 92.05 -0.67 -31.65
12/1/2021 4718.8 4720 4607 4623.05 3815 2723375 DRREDDY 113.00 -1.32 -61.90
12/2/2021 4638.65 4683.85 4623.1 4671.75 2598 2709875 DRREDDY 60.80 1.05 48.70
12/3/2021 4694.05 4699.05 4605 4616.4 4949 2773375 DRREDDY 94.05 -1.18 -55.35
12/6/2021 4606.1 4614.55 4492 4504.95 4512 2831250 DRREDDY 124.40 -2.41 -111.45
12/7/2021 4499.1 4559.9 4459.7 4540.05 5147 2862750 DRREDDY 100.25 0.78 35.10
12/8/2021 4551.05 4614.4 4545.6 4593.35 3718 2821625 DRREDDY 74.35 1.17 53.30
12/9/2021 4630 4639.95 4583.9 4616.15 2785 2835000 DRREDDY 56.10 0.50 22.80
12/10/2021 4620 4638.9 4591.5 4613.25 2186 2839750 DRREDDY 47.45 -0.06 -2.90
12/13/2021 4677.75 4677.75 4590 4622.9 3015 2862625 DRREDDY 87.75 0.21 9.65
12/14/2021 4614.95 4675.25 4603.4 4657.65 3862 2827250 DRREDDY 71.85 0.75 34.75
12/15/2021 4644 4653.3 4585.1 4620.2 2828 2822250 DRREDDY 72.55 -0.80 -37.45
12/16/2021 4647.85 4657.05 4589.1 4614.1 1995 2809625 DRREDDY 67.95 -0.13 -6.10
12/17/2021 4651 4668.8 4511 4533.5 7387 2777375 DRREDDY 157.80 -1.75 -80.60
12/20/2021 4490 4581.75 4477.2 4569.55 5214 2715500 DRREDDY 104.60 0.80 36.05
12/21/2021 4563.85 4639 4551.2 4627.05 4107 2662500 DRREDDY 87.80 1.26 57.50
12/22/2021 4645.05 4684.15 4618 4663.45 3737 2674750 DRREDDY 66.20 0.79 36.40
12/23/2021 4669.55 4708.9 4659.3 4703.5 2632 2615625 DRREDDY 49.65 0.86 40.05
12/24/2021 4719.6 4739.3 4617.8 4644.65 5063 2612000 DRREDDY 121.50 -1.25 -58.85
12/27/2021 4641.35 4753.85 4634.5 4745.6 7119 2558125 DRREDDY 119.35 2.17 100.95
12/28/2021 4734.95 4783.9 4712.9 4754.85 7600 2582000 DRREDDY 71.05 0.19 9.25
12/29/2021 4744.05 4849 4744.1 4836.65 8562 2633875 DRREDDY 104.95 1.72 81.80
12/30/2021 4840 4925.8 4830.1 4904.55 4429 2657250 DRREDDY 95.70 1.40 67.90
12/31/2021 4917.35 4953 4893.7 4936.05 4340 2218000 DRREDDY 59.30 0.64 31.50
1/3/2022 4936.05 4947.85 4865.2 4871.6 3961 2223875 DRREDDY 82.70 -1.31 -64.45
1/4/2022 4936.3 4936.3 4842.1 4851.35 2542 2227625 DRREDDY 94.25 -0.42 -20.25
1/5/2022 4888.8 4913.85 4783.5 4814.3 6025 2324750 DRREDDY 130.35 -0.76 -37.05
1/6/2022 4755 4845 4746 4762.95 3900 2354625 DRREDDY 99.05 -1.07 -51.35
1/7/2022 4770 4785 4703 4729.85 3604 2365250 DRREDDY 82.00 -0.69 -33.10
1/10/2022 4730.3 4741.6 4676.3 4720.95 3658 2426250 DRREDDY 65.30 -0.19 -8.90
1/11/2022 4719.8 4752 4681.7 4688.95 3179 2523625 DRREDDY 70.30 -0.68 -32.00
1/12/2022 4688.65 4718 4651 4706.5 3126 2500500 DRREDDY 67.00 0.37 17.55
1/13/2022 4708.95 4779 4702.5 4743.8 4413 2486000 DRREDDY 76.50 0.79 37.30
1/14/2022 4733.75 4733.75 4675 4698.2 3706 2584875 DRREDDY 68.80 -0.96 -45.60
1/17/2022 4680 4719.1 4611.7 4691 5454 2687250 DRREDDY 107.40 -0.15 -7.20
1/18/2022 4690.95 4738.75 4630.3 4700.9 6635 2778875 DRREDDY 108.45 0.21 9.90
1/19/2022 4715 4741.5 4660 4694 3996 2773000 DRREDDY 81.50 -0.15 -6.90
1/20/2022 4675 4698.35 4575.1 4599.6 5807 2906250 DRREDDY 123.30 -2.01 -94.40
1/21/2022 4560 4572.6 4437.2 4493.8 8751 2870125 DRREDDY 162.40 -2.30 -105.80
1/24/2022 4489.85 4498.2 4305.3 4358.6 12342 2858875 DRREDDY 192.95 -3.01 -135.20
1/25/2022 4325 4424.6 4280.7 4404.5 8371 2799250 DRREDDY 143.95 1.05 45.90
1/27/2022 4307.6 4361.05 4233.5 4258.45 9163 2914125 DRREDDY 171.00 -3.32 -146.05
1/28/2022 4264.05 4397.9 4181.8 4224 22287 2707750 DRREDDY 216.15 -0.81 -34.45
1/31/2022 4279.55 4370 4248.3 4322.3 8311 2664250 DRREDDY 146.00 2.33 98.30
2/1/2022 4328.95 4333.2 4262.5 4317.65 4920 2746875 DRREDDY 70.75 -0.11 -4.65
2/2/2022 4295.1 4431.7 4295.1 4419.6 5038 2667250 DRREDDY 136.60 2.36 101.95
2/3/2022 4396.1 4442 4371.1 4381.3 2867 2674250 DRREDDY 70.90 -0.87 -38.30
2/4/2022 4429.6 4429.6 4341.6 4357.45 3215 2683375 DRREDDY 88.05 -0.54 -23.85
2/7/2022 4322.95 4356.65 4252.1 4312.55 3692 2654375 DRREDDY 105.35 -1.03 -44.90
2/8/2022 4348.95 4383.95 4289.2 4335.55 3373 2636000 DRREDDY 94.80 0.53 23.00
2/9/2022 4329.95 4401.95 4320 4375.1 2971 2679875 DRREDDY 81.95 0.91 39.55
2/10/2022 4380.95 4395.2 4353 4381.45 2096 2680625 DRREDDY 42.20 0.15 6.35
2/11/2022 4334.65 4359.95 4287.2 4330.55 3101 2680000 DRREDDY 94.25 -1.16 -50.90
2/14/2022 4255.05 4276.7 4168.6 4208.7 4341 2697875 DRREDDY 161.95 -2.81 -121.85
2/15/2022 4204.2 4306.95 4196.4 4289.3 3715 2700500 DRREDDY 110.55 1.92 80.60
2/16/2022 4306.05 4382.5 4250.6 4327.6 4723 2774875 DRREDDY 131.95 0.89 38.30
2/17/2022 4317.7 4343.55 4301 4305.15 3017 2779625 DRREDDY 42.55 -0.52 -22.45
2/18/2022 4284.65 4340 4266.3 4316.4 6633 2803625 DRREDDY 73.75 0.26 11.25
2/21/2022 4389.5 4412.55 4290 4299.8 9211 2782375 DRREDDY 122.55 -0.38 -16.60
2/22/2022 4209.95 4231.4 4150.4 4212.75 10105 2865125 DRREDDY 149.40 -2.02 -87.05
2/23/2022 4234.65 4246.95 4195 4208.85 6467 2802250 DRREDDY 52.00 -0.09 -3.90
2/24/2022 4055.05 4137.85 4007.2 4083.65 6156 2844375 DRREDDY 201.70 -2.97 -125.20
2/25/2022 4125 4197.65 4103 4177.6 4649 2782000 DRREDDY 114.00 2.30 93.95
2/28/2022 4118.85 4131.55 4061.7 4074.25 5818 2917500 DRREDDY 115.90 -2.47 -103.35
3/2/2022 4079.85 4079.85 3833.3 3864.55 11106 3195250 DRREDDY 246.60 -5.15 -209.70
3/3/2022 3890.2 3903 3710 3731.65 8165 3419125 DRREDDY 193.00 -3.44 -132.90
3/4/2022 3715.4 3880 3655.2 3827.15 9053 3351500 DRREDDY 224.85 2.56 95.50
3/7/2022 3770 3795 3668.2 3769.25 6043 3257375 DRREDDY 158.95 -1.51 -57.90
 3/8/2022 3766.8 3883.45 3740.9 3869.35 7169 3124125 DRREDDY 142.55 2.66 100.10
3/9/2022 3906 3981.55 3890.8 3935.3 4670 3068875 DRREDDY 112.20 1.70 65.95
3/10/2022 3976 3990 3892.9 3907.7 5941 3174750 DRREDDY 97.15 -0.70 -27.60
3/11/2022 3900.7 4011 3878.8 3981.8 5836 3148125 DRREDDY 132.25 1.90 74.10
3/14/2022 3965.05 4006.75 3938.2 3973.1 4225 3095750 DRREDDY 68.60 -0.22 -8.70
3/15/2022 3969.55 4014 3892.6 3910.4 4256 3201625 DRREDDY 121.45 -1.58 -62.70
3/16/2022 3959.95 3964.4 3897.5 3954.5 4412 3144500 DRREDDY 66.90 1.13 44.10
3/17/2022 3969 4054.2 3956.1 4046.55 5656 3026125 DRREDDY 99.70 2.33 92.05
3/21/2022 4073.8 4085.6 4014 4022.55 3800 3047250 DRREDDY 71.60 -0.59 -24.00
3/22/2022 4037.5 4068.9 3983 4043.3 5094 3136875 DRREDDY 85.90 0.52 20.75
3/23/2022 4045.2 4193 4045.2 4128.7 9746 2955250 DRREDDY 149.70 2.11 85.40
3/24/2022 4110 4350.6 4100.6 4328 14255 3072250 DRREDDY 250.05 4.83 199.30
3/25/2022 4320 4376.8 4296 4357.5 7629 2933875 DRREDDY 80.80 0.68 29.50
3/28/2022 4339.2 4359.5 4241.1 4282.5 8429 2886125 DRREDDY 118.45 -1.72 -75.00
3/29/2022 4259.65 4349.1 4245 4322.5 7371 2907875 DRREDDY 104.10 0.93 40.00
3/30/2022 4358.05 4361.95 4283.2 4343.75 9836 2863875 DRREDDY 78.80 0.49 21.25
3/31/2022 4345.4 4374.75 4268.9 4299.15 5280 2828500 DRREDDY 105.90 -1.03 -44.60
4/1/2022 4307.65 4343.4 4276 4290.45 4074 2694500 DRREDDY 67.40 -0.20 -8.70
4/4/2022 4313.35 4353.3 4274.9 4331.85 3350 2771875 DRREDDY 78.45 0.96 41.40
4/5/2022 4290.15 4422 4290.2 4342.05 5414 2725500 DRREDDY 131.85 0.24 10.20
4/6/2022 4329.95 4365 4287.4 4294.35 4353 2739125 DRREDDY 77.60 -1.10 -47.70
4/7/2022 4311.05 4368.5 4286.9 4334.25 4108 2737750 DRREDDY 81.65 0.93 39.90
4/8/2022 4341.1 4500 4338.1 4456.35 9389 2755250 DRREDDY 165.75 2.82 122.10
4/11/2022 4449.85 4461.95 4393 4399.4 3948 2777750 DRREDDY 68.95 -1.28 -56.95
4/12/2022 4370.65 4417.85 4341.2 4388.6 4659 2727375 DRREDDY 76.70 -0.25 -10.80
4/13/2022 4369.6 4374 4305 4313.65 5012 2778500 DRREDDY 83.60 -1.71 -74.95
4/18/2022 4270 4330 4246.1 4297.95 4494 2832875 DRREDDY 83.95 -0.36 -15.70
4/19/2022 4310.05 4327.6 4203 4222.6 3147 2804750 DRREDDY 124.60 -1.75 -75.35
4/20/2022 4235.15 4355 4228 4307.6 6463 2781500 DRREDDY 132.40 2.01 85.00
4/21/2022 4330 4362.75 4325 4335.2 3261 2745375 DRREDDY 55.15 0.64 27.60
4/22/2022 4270 4309.3 4176.6 4199.85 4629 2785625 DRREDDY 158.65 -3.12 -135.35
4/25/2022 4092.75 4185 4062.7 4116.7 6777 2816125 DRREDDY 137.20 -1.98 -83.15
4/26/2022 4151.65 4190.85 4139.1 4164.1 6336 2713375 DRREDDY 74.15 1.15 47.40
4/27/2022 4139.65 4164 4073.2 4080.55 6765 2700000 DRREDDY 90.90 -2.01 -83.55
4/28/2022 4088.65 4143.9 4077.5 4113.2 5500 2627375 DRREDDY 66.40 0.80 32.65
4/29/2022 4164.95 4277 4135.1 4151.6 5128 2547125 DRREDDY 163.80 0.93 38.40
5/2/2022 4149.9 4155.5 4083.3 4141.3 2042 2570375 DRREDDY 72.20 -0.25 -10.30
5/4/2022 4120 4141.85 3978.4 4003.5 4362 2631875 DRREDDY 163.45 -3.33 -137.80
5/5/2022 4048.95 4082 3968.9 3981.25 4148 2671625 DRREDDY 113.10 -0.56 -22.25
5/6/2022 3935 3960.5 3891 3933.45 2881 2683000 DRREDDY 90.25 -1.20 -47.80
5/9/2022 3907.95 3949.35 3885.5 3918.7 2344 2690625 DRREDDY 63.90 -0.37 -14.75
5/10/2022 3916.85 3942.95 3895.7 3915.5 2529 2685125 DRREDDY 47.30 -0.08 -3.20
5/11/2022 3935 3948 3854.1 3893.65 3507 2680875 DRREDDY 93.90 -0.56 -21.85
5/12/2022 3865.05 3894.4 3791 3878.5 3786 2630875 DRREDDY 103.45 -0.39 -15.15
5/13/2022 3931.95 3990.65 3913.9 3930.15 4242 2596625 DRREDDY 112.15 1.33 51.65
5/16/2022 3937.95 3937.95 3861.1 3886.7 2319 2595000 DRREDDY 76.90 -1.11 -43.45
5/17/2022 3929.85 3944 3877.9 3915.55 3432 2626625 DRREDDY 66.10 0.74 28.85
5/18/2022 3922.5 3994.7 3893 3918.15 6263 2722875 DRREDDY 101.75 0.07 2.60
5/19/2022 3880 4010 3834.4 3933.3 24140 2856500 DRREDDY 175.60 0.39 15.15
5/20/2022 3985 4297.9 3985 4241.6 20209 2858875 DRREDDY 364.60 7.84 308.30
5/23/2022 4258.9 4324.45 4245.1 4271.25 10979 2833375 DRREDDY 82.85 0.70 29.65
5/24/2022 4260.6 4366.85 4256 4338.7 12435 2718125 DRREDDY 110.85 1.58 67.45
5/25/2022 4380 4387.5 4305 4316.45 7312 2703500 DRREDDY 82.50 -0.51 -22.25
5/26/2022 4312.35 4344.2 4291.6 4311.15 4473 2663500 DRREDDY 52.65 -0.12 -5.30
5/27/2021 2649.65 2682.3 2590.7 2603.8 2611 2950150 EICHERMOT 91.65 -1.38 -36.45
5/28/2021 2650 2730 2643.7 2651.1 8682 2588600 EICHERMOT 126.20 1.82 47.30
5/31/2021 2644.2 2690 2626.6 2681.25 3255 2460850 EICHERMOT 63.40 1.14 30.15
6/1/2021 2653.05 2710.4 2639.8 2673.15 4212 2308600 EICHERMOT 70.65 -0.30 -8.10
6/2/2021 2657 2700.35 2650.1 2692.25 2008 2209550 EICHERMOT 50.25 0.71 19.10
6/3/2021 2694.45 2779 2687.8 2773.6 4309 2191350 EICHERMOT 91.20 3.02 81.35
6/4/2021 2842.7 2842.7 2734.7 2750.45 2935 2105250 EICHERMOT 108.05 -0.83 -23.15
6/7/2021 2760.9 2806.9 2757.1 2762.85 2764 2067450 EICHERMOT 56.45 0.45 12.40
6/8/2021 2764.85 2783 2750 2768.25 1612 2006550 EICHERMOT 33.00 0.20 5.40
6/9/2021 2768.8 2770 2724.4 2735.25 2378 2005850 EICHERMOT 45.65 -1.19 -33.00
6/10/2021 2740.3 2759.25 2699.6 2716.85 1872 2025450 EICHERMOT 59.65 -0.67 -18.40
6/11/2021 2721.85 2756 2717.6 2747.95 2443 2012500 EICHERMOT 39.15 1.14 31.10
6/14/2021 2748.5 2774 2715.9 2748.05 2114 1997100 EICHERMOT 58.15 0.00 0.10
6/15/2021 2761.65 2789 2745 2767.55 2147 1952300 EICHERMOT 44.00 0.71 19.50
6/16/2021 2751.75 2780.05 2727 2741.45 1472 1954050 EICHERMOT 53.05 -0.94 -26.10
6/17/2021 2728.95 2771.55 2674.1 2681.6 2320 1997100 EICHERMOT 97.45 -2.18 -59.85
6/18/2021 2682.1 2718.95 2651.6 2711.35 2046 1936550 EICHERMOT 67.35 1.11 29.75
6/21/2021 2686 2736.55 2678.5 2702.65 3583 1909600 EICHERMOT 58.05 -0.32 -8.70
6/22/2021 2701.55 2764 2701.6 2722.5 3162 1878100 EICHERMOT 62.45 0.73 19.85
6/23/2021 2725.8 2763.4 2711.8 2731.9 2498 1866200 EICHERMOT 51.65 0.35 9.40
6/24/2021 2720.5 2730.8 2697.5 2709.85 1376 1864800 EICHERMOT 34.40 -0.81 -22.05
6/25/2021 2710.05 2734.65 2690.6 2729.4 1784 1767850 EICHERMOT 44.10 0.72 19.55
6/28/2021 2730.15 2758.95 2726.2 2748.35 1100 1761550 EICHERMOT 32.80 0.69 18.95
6/29/2021 2740.85 2757.65 2704.4 2709.4 1238 1834350 EICHERMOT 53.25 -1.42 -38.95
6/30/2021 2713.15 2734.35 2673.3 2679.7 1328 1890700 EICHERMOT 61.05 -1.10 -29.70
7/1/2021 2690.5 2714 2672.1 2677.65 1451 1912750 EICHERMOT 41.90 -0.08 -2.05
7/2/2021 2680 2686.45 2637.6 2656 2105 2004450 EICHERMOT 48.85 -0.81 -21.65
7/5/2021 2673.95 2715.35 2670 2693.55 1670 2019850 EICHERMOT 59.35 1.41 37.55
7/6/2021 2689.7 2728.5 2685.1 2701.25 1576 2023350 EICHERMOT 43.45 0.29 7.70
7/7/2021 2690 2726.35 2689.3 2704.15 2150 2033150 EICHERMOT 37.10 0.11 2.90
7/8/2021 2696.6 2724.25 2694.4 2720.2 1436 2035600 EICHERMOT 29.85 0.59 16.05
7/9/2021 2731.05 2749.85 2670.7 2697.45 3209 2216900 EICHERMOT 79.20 -0.84 -22.75
7/12/2021 2707.15 2734.9 2698 2705.55 1647 2220400 EICHERMOT 37.45 0.30 8.10
7/13/2021 2716.25 2741.4 2705.8 2716.15 1600 2219000 EICHERMOT 35.85 0.39 10.60
7/14/2021 2713.5 2720 2696.4 2707.95 1309 2256100 EICHERMOT 23.60 -0.30 -8.20
7/15/2021 2715.9 2715.9 2659.6 2674.15 1864 2329250 EICHERMOT 56.35 -1.25 -33.80
7/16/2021 2666 2674.15 2620 2626.85 2542 2408000 EICHERMOT 54.15 -1.77 -47.30
7/19/2021 2602.9 2626.25 2577.5 2586.65 2169 2450700 EICHERMOT 49.40 -1.53 -40.20
7/20/2021 2589.35 2609.25 2546.3 2557.95 1454 2444400 EICHERMOT 63.00 -1.11 -28.70
7/22/2021 2578.2 2578.2 2530.1 2565.85 2062 2473800 EICHERMOT 48.15 0.31 7.90
7/23/2021 2563.05 2583.2 2546 2552.8 1384 2444750 EICHERMOT 37.20 -0.51 -13.05
7/26/2021 2575.6 2586.4 2547.9 2561.35 4170 2450000 EICHERMOT 38.55 0.33 8.55
7/27/2021 2588.55 2596.65 2540 2566.35 3614 2592450 EICHERMOT 56.65 0.20 5.00
7/28/2021 2546.35 2574 2522.4 2546.5 1716 2544850 EICHERMOT 51.65 -0.77 -19.85
7/29/2021 2536.6 2546.05 2515.8 2525.6 1768 2464700 EICHERMOT 30.75 -0.82 -20.90
7/30/2021 2517.75 2558.2 2504.8 2523.6 1804 2447900 EICHERMOT 53.40 -0.08 -2.00
8/2/2021 2510 2608 2510 2593.05 3197 2427250 EICHERMOT 98.00 2.75 69.45
8/3/2021 2601.05 2640 2574.1 2635.9 2445 2392250 EICHERMOT 65.90 1.65 42.85
8/4/2021 2647.25 2665 2621.6 2626.1 1505 2337650 EICHERMOT 43.45 -0.37 -9.80
8/5/2021 2624.7 2742 2624.7 2713.35 5234 2228450 EICHERMOT 117.30 3.32 87.25
8/6/2021 2718.2 2737.85 2715.9 2727.5 2425 2140250 EICHERMOT 24.50 0.52 14.15
8/9/2021 2737.85 2764.8 2716 2723.35 1789 2111550 EICHERMOT 48.80 -0.15 -4.15
8/10/2021 2729.25 2750 2702.4 2724.4 2055 2164400 EICHERMOT 47.65 0.04 1.05
8/11/2021 2719.8 2742.9 2693 2720.75 1402 2188200 EICHERMOT 49.90 -0.13 -3.65
8/12/2021 2724.95 2740 2585 2599.2 8825 3398500 EICHERMOT 155.00 -4.47 -121.55
8/13/2021 2560 2624.8 2515.2 2548.3 12963 3998050 EICHERMOT 109.65 -1.96 -50.90
8/16/2021 2549 2554.65 2490.1 2499.35 3530 3858400 EICHERMOT 64.60 -1.92 -48.95
8/17/2021 2498.4 2542 2476 2519.55 3779 3832500 EICHERMOT 66.00 0.81 20.20
8/18/2021 2528.45 2597.5 2528.5 2587.75 5321 3759000 EICHERMOT 77.95 2.71 68.20
8/20/2021 2511 2623.9 2509.9 2587.9 6373 3908800 EICHERMOT 114.00 0.01 0.15
8/23/2021 2606.2 2617.25 2517 2523.25 6139 4260200 EICHERMOT 100.25 -2.50 -64.65
8/24/2021 2540.15 2558.65 2505.7 2537.4 6537 4356450 EICHERMOT 53.00 0.56 14.15
8/25/2021 2536.15 2579.75 2532.2 2574.4 4325 4386200 EICHERMOT 47.60 1.46 37.00
8/26/2021 2547.9 2600.05 2543.7 2570.9 2624 4266150 EICHERMOT 56.40 -0.14 -3.50
8/27/2021 2533.35 2563.9 2521.3 2556.15 1762 4130000 EICHERMOT 49.60 -0.57 -14.75
8/30/2021 2559.95 2589.15 2551 2557.9 2245 4105150 EICHERMOT 38.15 0.07 1.75
8/31/2021 2552.55 2687.2 2536.4 2668 6950 3968300 EICHERMOT 150.85 4.30 110.10
9/1/2021 2662.25 2753.95 2660 2680.3 8062 4251100 EICHERMOT 94.00 0.46 12.30
9/2/2021 2650.4 2747.05 2650.4 2728.1 4096 4197900 EICHERMOT 96.65 1.78 47.80
9/3/2021 2714.4 2860 2701 2802.25 6513 4189850 EICHERMOT 159.00 2.72 74.15
9/6/2021 2797.5 2890 2797.5 2848.25 4314 4152750 EICHERMOT 92.50 1.64 46.00
9/7/2021 2856.9 2881.55 2814.1 2822.4 2448 4086950 EICHERMOT 67.45 -0.91 -25.85
9/8/2021 2803.2 2814.55 2767.1 2802.45 2660 4082750 EICHERMOT 55.30 -0.71 -19.95
9/9/2021 2786.6 2837.85 2773.6 2824.5 2102 4110750 EICHERMOT 64.30 0.79 22.05
9/13/2021 2798.4 2815.45 2783.2 2808.2 1045 4095350 EICHERMOT 41.35 -0.58 -16.30
9/14/2021 2819.85 2871 2814.3 2824.5 2351 4163600 EICHERMOT 62.80 0.58 16.30
9/15/2021 2809.25 2857.85 2807.1 2849.9 1748 4123350 EICHERMOT 50.80 0.90 25.40
9/16/2021 2861.8 2884 2840 2856.6 2246 4126500 EICHERMOT 44.00 0.24 6.70
9/17/2021 2861 2932.55 2861 2890.95 5360 4204550 EICHERMOT 75.95 1.20 34.35
9/20/2021 2843.95 2857.85 2734.4 2799.1 5886 4434850 EICHERMOT 156.60 -3.18 -91.85
9/21/2021 2806.85 2848.5 2778.1 2844.65 2748 4508700 EICHERMOT 70.45 1.63 45.55
 9/22/2021 2849.85 2864.85 2816.6 2837.65 1996 4611250 EICHERMOT 48.30 -0.25 -7.00
9/23/2021 2848.05 2873.65 2840 2860.6 1755 4629100 EICHERMOT 36.00 0.81 22.95
9/24/2021 2863.55 2951.3 2863.6 2934.7 5458 4858700 EICHERMOT 90.70 2.59 74.10
9/27/2021 2970 2989.9 2875.6 2885 8111 4572050 EICHERMOT 114.30 -1.69 -49.70
9/28/2021 2883.9 2939.9 2868.2 2888.2 7764 4367300 EICHERMOT 71.70 0.11 3.20
9/29/2021 2865.05 2887.8 2834.5 2844.65 3964 4240600 EICHERMOT 53.75 -1.51 -43.55
9/30/2021 2840.1 2843.05 2771.6 2792.6 3457 4044950 EICHERMOT 73.05 -1.83 -52.05
10/1/2021 2767.95 2790.95 2750 2775 2972 3758650 EICHERMOT 42.60 -0.63 -17.60
10/4/2021 2766.75 2780.9 2714 2755 4302 3819200 EICHERMOT 66.90 -0.72 -20.00
10/5/2021 2738.05 2786.4 2738.1 2759.05 2221 3984050 EICHERMOT 48.35 0.15 4.05
10/6/2021 2762.95 2778.25 2706.5 2720.2 2605 4230800 EICHERMOT 71.80 -1.41 -38.85
10/7/2021 2749.95 2864.2 2732.2 2819.1 6006 4075050 EICHERMOT 144.00 3.64 98.90
10/8/2021 2841 2869.1 2812.9 2820.8 2553 4099900 EICHERMOT 56.20 0.06 1.70
10/11/2021 2828.4 2899 2828.4 2855.6 3618 4038650 EICHERMOT 78.20 1.23 34.80
10/12/2021 2863.4 2935.95 2848 2908.1 4039 3915800 EICHERMOT 87.95 1.84 52.50
10/13/2021 2907.1 2966.95 2863.8 2912.55 3965 3927350 EICHERMOT 103.15 0.15 4.45
10/14/2021 2912 2925.35 2845.7 2858.3 2451 3980900 EICHERMOT 79.70 -1.86 -54.25
10/18/2021 2861.15 2872.4 2810.7 2829 2673 4201400 EICHERMOT 61.70 -1.03 -29.30
10/19/2021 2830 2840 2693.1 2707.65 4695 4469500 EICHERMOT 146.95 -4.29 -121.35
10/20/2021 2704.75 2709.6 2624.8 2661.8 5263 4278050 EICHERMOT 84.80 -1.69 -45.85
10/21/2021 2674.4 2697.95 2598 2669.3 5330 4351900 EICHERMOT 99.95 0.28 7.50
10/22/2021 2693.15 2701.1 2604.7 2616.15 2625 4386550 EICHERMOT 96.45 -1.99 -53.15
10/25/2021 2606 2625.2 2531.8 2568.05 4719 4136650 EICHERMOT 93.45 -1.84 -48.10
10/26/2021 2600.05 2618.7 2573.1 2600.85 7749 4389350 EICHERMOT 50.65 1.28 32.80
10/27/2021 2600.65 2615 2578.5 2588.95 3692 4210150 EICHERMOT 36.55 -0.46 -11.90
10/28/2021 2573.9 2584.75 2519.3 2528.4 2840 4481750 EICHERMOT 69.65 -2.34 -60.55
10/29/2021 2530.1 2534 2485.4 2497.65 4811 4368700 EICHERMOT 48.60 -1.22 -30.75
11/1/2021 2504.65 2582.45 2488.3 2575.85 5145 4100950 EICHERMOT 94.20 3.13 78.20
11/2/2021 2576 2583.15 2540.1 2555.2 3303 4291000 EICHERMOT 43.10 -0.80 -20.65
11/3/2021 2550.15 2568 2517.3 2533.65 3953 4464950 EICHERMOT 50.70 -0.84 -21.55
11/4/2021 2579.9 2697.95 2560.6 2671.75 6391 4300100 EICHERMOT 164.30 5.45 138.10
11/8/2021 2715.65 2786.75 2692 2723.05 11367 4172700 EICHERMOT 115.00 1.92 51.30
11/9/2021 2722.5 2756.95 2712.3 2738.4 3225 4066650 EICHERMOT 44.70 0.56 15.35
11/10/2021 2736.2 2772 2726.1 2749 3076 3844750 EICHERMOT 45.95 0.39 10.60
11/11/2021 2732.9 2747 2690.4 2710.4 2329 3803800 EICHERMOT 58.65 -1.40 -38.60
11/12/2021 2721.7 2743.6 2705 2734.4 2388 3809050 EICHERMOT 38.60 0.89 24.00
11/15/2021 2724.05 2778.45 2690.3 2694.7 2195 3846850 EICHERMOT 88.15 -1.45 -39.70
11/16/2021 2697.6 2752 2661 2720.15 5610 4216100 EICHERMOT 91.00 0.94 25.45
11/17/2021 2719.6 2750.25 2668.3 2675.8 3305 4302550 EICHERMOT 81.95 -1.63 -44.35
11/18/2021 2685 2700.05 2579.6 2603.55 3620 4365900 EICHERMOT 120.45 -2.70 -72.25
11/22/2021 2600.8 2600.8 2516.3 2545.75 4454 4820900 EICHERMOT 87.30 -2.22 -57.80
11/23/2021 2522.15 2612.5 2513.6 2600.6 3381 4594100 EICHERMOT 98.90 2.15 54.85
11/24/2021 2588.05 2620 2520.6 2539.05 9032 3943800 EICHERMOT 99.40 -2.37 -61.55
11/25/2021 2530.05 2543.9 2500.9 2522.15 3084 3995250 EICHERMOT 43.05 -0.67 -16.90
11/26/2021 2510 2513.45 2432 2440.2 2949 3731700 EICHERMOT 90.15 -3.25 -81.95
11/29/2021 2402.65 2451.2 2375.1 2421.25 2062 3641050 EICHERMOT 76.10 -0.78 -18.95
11/30/2021 2419.1 2454 2369.6 2379.05 2508 3702650 EICHERMOT 84.40 -1.74 -42.20
12/1/2021 2396.95 2487.75 2395.7 2443 3872 3781750 EICHERMOT 108.70 2.69 63.95
12/2/2021 2439.75 2465.5 2431 2461.9 1555 3772300 EICHERMOT 34.50 0.77 18.90
12/3/2021 2458.3 2500 2450.6 2459.2 2297 3742200 EICHERMOT 49.40 -0.11 -2.70
12/6/2021 2457 2476.75 2426.7 2445.7 1738 3609200 EICHERMOT 50.05 -0.55 -13.50
12/7/2021 2453.5 2500 2447.6 2478.55 1173 3588200 EICHERMOT 54.30 1.34 32.85
12/8/2021 2478.7 2521.25 2474.6 2510.4 1541 3590650 EICHERMOT 46.70 1.29 31.85
12/9/2021 2513.15 2551.85 2479.1 2546.85 2858 3411800 EICHERMOT 72.75 1.45 36.45
12/10/2021 2539.15 2557.5 2522.3 2532.3 1552 3392550 EICHERMOT 35.20 -0.57 -14.55
12/13/2021 2553.95 2559.05 2493.9 2510.45 1432 3386600 EICHERMOT 65.15 -0.86 -21.85
12/14/2021 2486 2500.55 2460.9 2495.15 1436 3360700 EICHERMOT 49.60 -0.61 -15.30
12/15/2021 2489.35 2518.2 2483.6 2495.85 1131 3363500 EICHERMOT 34.65 0.03 0.70
12/16/2021 2502.05 2514 2442.2 2480.85 1898 3364200 EICHERMOT 71.80 -0.60 -15.00
12/17/2021 2475.5 2492.65 2419.7 2462.05 2027 3340050 EICHERMOT 72.95 -0.76 -18.80
12/20/2021 2424.6 2440.8 2361.1 2406.05 2135 3323950 EICHERMOT 100.95 -2.27 -56.00
12/21/2021 2414.05 2445.15 2395.7 2420.8 1109 3325000 EICHERMOT 49.45 0.61 14.75
12/22/2021 2436.5 2494.95 2425.1 2487.9 1797 3251850 EICHERMOT 74.15 2.77 67.10
12/23/2021 2491.1 2502.2 2476.4 2485.85 1417 3212300 EICHERMOT 25.85 -0.08 -2.05
12/24/2021 2493.2 2493.2 2432.7 2437.15 1737 3186750 EICHERMOT 60.50 -1.96 -48.70
12/27/2021 2437 2453.75 2395.1 2445.4 3244 3193750 EICHERMOT 58.70 0.34 8.25
12/28/2021 2465.05 2520.75 2460.1 2486.35 4368 3130050 EICHERMOT 75.35 1.67 40.95
12/29/2021 2483 2572 2476.1 2563.95 7113 3363150 EICHERMOT 95.95 3.12 77.60
12/30/2021 2560 2588.85 2538.6 2554.4 1752 3367700 EICHERMOT 50.30 -0.37 -9.55
12/31/2021 2561.15 2616 2552 2602.3 2210 3292450 EICHERMOT 64.00 1.88 47.90
1/3/2022 2635 2739.75 2631 2722.65 9227 2823450 EICHERMOT 137.45 4.62 120.35
1/4/2022 2716.4 2733.55 2691.1 2708.7 3452 2524900 EICHERMOT 42.45 -0.51 -13.95
1/5/2022 2700.05 2792.25 2700.1 2783.35 3315 2459800 EICHERMOT 92.20 2.76 74.65
1/6/2022 2751.3 2833 2731.3 2822.85 3791 2317700 EICHERMOT 101.70 1.42 39.50
1/7/2022 2829.95 2836.85 2788.5 2827.45 2439 2233350 EICHERMOT 48.35 0.16 4.60
1/10/2022 2830.1 2857.85 2814.1 2829 1416 2233350 EICHERMOT 43.80 0.05 1.55
1/11/2022 2829 2839.95 2795.1 2806.65 1308 2215500 EICHERMOT 44.90 -0.79 -22.35
1/12/2022 2816.05 2840.05 2800 2824.3 1708 2224250 EICHERMOT 40.05 0.63 17.65
1/13/2022 2820.95 2847.3 2803.4 2840.35 1350 2276050 EICHERMOT 43.90 0.57 16.05
1/14/2022 2825 2857.15 2807.2 2830.7 1736 2285150 EICHERMOT 49.95 -0.34 -9.65
1/17/2022 2825 2887.3 2825 2854 2816 2361450 EICHERMOT 62.30 0.82 23.30
1/18/2022 2844.15 2850 2725.1 2736.1 4657 2462600 EICHERMOT 128.90 -4.13 -117.90
1/19/2022 2720.6 2753.5 2691.2 2729.2 2987 2580900 EICHERMOT 62.30 -0.25 -6.90
1/20/2022 2734.55 2758.95 2720.1 2741.1 2081 2566550 EICHERMOT 38.85 0.44 11.90
1/21/2022 2716 2761.65 2682.6 2710.5 2217 2556050 EICHERMOT 79.05 -1.12 -30.60
1/24/2022 2682.75 2728.1 2626.1 2659.75 4422 2548700 EICHERMOT 102.00 -1.87 -50.75
1/25/2022 2619.5 2712 2607.9 2699.25 4076 2615900 EICHERMOT 104.10 1.49 39.50
1/27/2022 2641.45 2690.25 2575.5 2645.35 2303 2637600 EICHERMOT 123.75 -2.00 -53.90
1/28/2022 2660.3 2751.9 2610 2623 4415 2668050 EICHERMOT 141.90 -0.84 -22.35
1/31/2022 2665.9 2688 2646.3 2653.2 2054 2749950 EICHERMOT 65.00 1.15 30.20
 2/1/2022 2657.9 2687 2605.4 2633.8 4080 2904650 EICHERMOT 81.60 -0.73 -19.40
2/2/2022 2632.95 2731.65 2627.8 2681.75 3366 2857750 EICHERMOT 103.85 1.82 47.95
2/3/2022 2678.65 2720 2648 2677 2500 2893100 EICHERMOT 72.00 -0.18 -4.75
2/4/2022 2679.55 2679.55 2623 2640.45 1647 2864050 EICHERMOT 56.55 -1.37 -36.55
2/7/2022 2612.4 2645.75 2566.5 2606.6 1778 2791950 EICHERMOT 79.25 -1.28 -33.85
2/8/2022 2606.55 2649 2592 2597.9 1427 2773050 EICHERMOT 57.05 -0.33 -8.70
2/9/2022 2599.05 2643.8 2595.2 2636.15 1623 2802800 EICHERMOT 48.65 1.47 38.25
2/10/2022 2638.7 2674 2629.2 2654.25 2167 2936150 EICHERMOT 44.85 0.69 18.10
2/11/2022 2616.7 2631.85 2585.7 2599.5 2046 2915500 EICHERMOT 68.55 -2.06 -54.75
2/14/2022 2541.85 2598 2492.7 2568.35 3261 2863000 EICHERMOT 106.80 -1.20 -31.15
2/15/2022 2534.25 2733.05 2478.5 2723.95 8201 3050600 EICHERMOT 254.55 6.06 155.60
2/16/2022 2699.65 2742.4 2686.8 2706.2 3159 3062500 EICHERMOT 55.60 -0.65 -17.75
2/17/2022 2715.05 2763.55 2703.8 2727.3 2135 3074400 EICHERMOT 59.80 0.78 21.10
2/18/2022 2703.35 2735.7 2693 2700 1906 3110450 EICHERMOT 42.70 -1.00 -27.30
2/21/2022 2714.95 2717.9 2672.6 2698.25 2276 3097500 EICHERMOT 45.35 -0.06 -1.75
2/22/2022 2660 2727.95 2616.6 2722.5 3737 3017700 EICHERMOT 111.35 0.90 24.25
2/23/2022 2735 2753.1 2701.5 2712.25 3135 2899050 EICHERMOT 51.60 -0.38 -10.25
2/24/2022 2672.2 2686.6 2587.2 2617.2 4155 2922500 EICHERMOT 125.10 -3.50 -95.05
2/25/2022 2645.75 2679 2616.2 2627.15 2477 2938250 EICHERMOT 62.85 0.38 9.95
2/28/2022 2620 2620 2543 2594.75 2084 3005450 EICHERMOT 84.15 -1.23 -32.40
3/2/2022 2573.9 2582.4 2501.7 2516.2 2252 3084900 EICHERMOT 93.10 -3.03 -78.55
3/3/2022 2533.95 2534.1 2408 2416.6 2182 3159450 EICHERMOT 126.10 -3.96 -99.60
3/4/2022 2372.7 2407.85 2307.9 2343.6 3427 3179050 EICHERMOT 108.75 -3.02 -73.00
3/7/2022 2234.75 2300 2198.6 2267.85 3346 3275300 EICHERMOT 145.05 -3.23 -75.75
3/8/2022 2252.5 2272.45 2163.1 2262.4 3844 3250800 EICHERMOT 109.40 -0.24 -5.45
3/9/2022 2248.45 2319.6 2223.9 2304.35 5086 3401650 EICHERMOT 95.75 1.85 41.95
3/10/2022 2372.05 2398.1 2295 2313 3318 3398500 EICHERMOT 103.10 0.38 8.65
3/11/2022 2282.25 2324.6 2268.2 2301.1 2150 3512950 EICHERMOT 56.45 -0.51 -11.90
3/14/2022 2290.05 2329.5 2244.8 2322.45 2164 3523450 EICHERMOT 84.70 0.93 21.35
3/15/2022 2325.9 2361.75 2287 2308.4 1868 3466050 EICHERMOT 74.75 -0.60 -14.05
3/16/2022 2339.95 2383 2329 2368.65 2292 3452400 EICHERMOT 74.60 2.61 60.25
3/17/2022 2388.9 2467.15 2388.9 2442.05 2971 3367700 EICHERMOT 98.50 3.10 73.40
3/21/2022 2435.55 2447.9 2378.3 2385.25 1636 3301550 EICHERMOT 69.65 -2.33 -56.80
3/22/2022 2389.65 2411.2 2337.9 2389.65 2035 3356150 EICHERMOT 73.30 0.18 4.40
3/23/2022 2367.55 2423.65 2366.5 2397.35 1764 3266550 EICHERMOT 57.15 0.32 7.70
3/24/2022 2386.65 2394.75 2356.1 2373.45 1216 3281600 EICHERMOT 41.25 -1.00 -23.90
3/25/2022 2389.65 2390.8 2326.3 2341.2 1882 3397100 EICHERMOT 64.55 -1.36 -32.25
3/28/2022 2341 2392.95 2323 2388.05 3554 3439800 EICHERMOT 69.95 2.00 46.85
3/29/2022 2381.85 2495.85 2368.2 2485.1 5636 3999450 EICHERMOT 127.70 4.06 97.05
3/30/2022 2500 2524.5 2450.2 2486.9 5469 4013450 EICHERMOT 74.35 0.07 1.80
3/31/2022 2499 2499.95 2435.7 2448.7 2505 4020450 EICHERMOT 64.30 -1.54 -38.20
4/1/2022 2466.5 2500.25 2430.1 2493.85 4417 3787350 EICHERMOT 70.15 1.84 45.15
4/4/2022 2517 2519 2461.3 2512.5 3442 3502450 EICHERMOT 57.75 0.75 18.65
4/5/2022 2525.75 2609.55 2522 2555.75 3697 3424050 EICHERMOT 97.05 1.72 43.25
4/6/2022 2541.95 2565.95 2534 2543.3 1078 3426500 EICHERMOT 31.95 -0.49 -12.45
 4/7/2022 2530.85 2585.7 2522.1 2551.65 1851 3369800 EICHERMOT 63.60 0.33 8.35
4/8/2022 2564.8 2588.1 2525.5 2570.4 1881 3366300 EICHERMOT 62.65 0.73 18.75
4/11/2022 2559.7 2576.9 2552.3 2555.8 1189 3404800 EICHERMOT 24.60 -0.57 -14.60
4/12/2022 2541.5 2547.35 2505 2530.75 1293 3377500 EICHERMOT 50.80 -0.98 -25.05
4/13/2022 2533.6 2559.15 2484 2499.25 1410 3360700 EICHERMOT 75.20 -1.24 -31.50
4/18/2022 2479.2 2526 2462.9 2517.25 1486 3387650 EICHERMOT 63.10 0.72 18.00
4/19/2022 2519.95 2579.3 2425.1 2458.05 2225 3428250 EICHERMOT 154.20 -2.35 -59.20
4/20/2022 2467.55 2580 2467.6 2541.45 2852 3352300 EICHERMOT 121.95 3.39 83.40
4/21/2022 2546.9 2677.9 2541.5 2651.5 4241 3526600 EICHERMOT 136.45 4.33 110.05
4/22/2022 2624.2 2635.25 2581.4 2629.2 3456 3454150 EICHERMOT 70.10 -0.84 -22.30
4/25/2022 2603.7 2647 2584.8 2597.25 4010 3612000 EICHERMOT 62.20 -1.22 -31.95
4/26/2022 2613.85 2662.9 2613.9 2651.45 5332 3461850 EICHERMOT 65.65 2.09 54.20
4/27/2022 2621.35 2672.7 2607.1 2653.85 4391 3534650 EICHERMOT 65.65 0.09 2.40
4/28/2022 2669.45 2696.85 2660.3 2673.8 2959 3501400 EICHERMOT 43.00 0.75 19.95
4/29/2022 2685.25 2713.5 2628.7 2638.4 2423 3259200 EICHERMOT 84.85 -1.32 -35.40
5/2/2022 2625.85 2628 2527.6 2555.95 2203 3265850 EICHERMOT 110.80 -3.13 -82.45
5/4/2022 2545.5 2573.7 2466.4 2493.85 2295 3389050 EICHERMOT 107.35 -2.43 -62.10
5/5/2022 2492.8 2538.25 2432.1 2438.85 2598 3461500 EICHERMOT 106.20 -2.21 -55.00
5/6/2022 2396.5 2429.4 2361.1 2373 2158 3443650 EICHERMOT 77.75 -2.70 -65.85
5/9/2022 2369.25 2378.45 2315 2351.4 2137 3403750 EICHERMOT 63.45 -0.91 -21.60
5/10/2022 2343.7 2443.95 2343.7 2416 3242 3351600 EICHERMOT 100.25 2.75 64.60
5/11/2022 2407.95 2434.8 2353.3 2394.65 2169 3301200 EICHERMOT 81.50 -0.88 -21.35
5/12/2022 2340.95 2401.55 2333.5 2390.9 2737 3197600 EICHERMOT 68.05 -0.16 -3.75
5/13/2022 2422.3 2488.85 2407 2437 2477 3220000 EICHERMOT 97.95 1.93 46.10
5/16/2022 2500 2625.1 2492.5 2616.65 8304 3599750 EICHERMOT 188.10 7.37 179.65
5/17/2022 2601.35 2711.75 2601.4 2704.95 4976 3866100 EICHERMOT 110.40 3.37 88.30
5/18/2022 2691.65 2769 2679 2699.1 4265 3906350 EICHERMOT 90.00 -0.22 -5.85
5/19/2022 2659.25 2733.95 2640 2649.55 4808 3871000 EICHERMOT 93.95 -1.84 -49.55
5/20/2022 2669.95 2718.75 2653.9 2704.05 2983 3886050 EICHERMOT 69.20 2.06 54.50
5/23/2022 2737.95 2768.95 2712.4 2734.7 5312 4019400 EICHERMOT 64.90 1.13 30.65
5/24/2022 2730.55 2763.5 2698 2717.9 4130 4010650 EICHERMOT 65.50 -0.61 -16.80
5/25/2022 2736.5 2748.95 2675.1 2687.35 3237 3882900 EICHERMOT 73.90 -1.12 -30.55
5/26/2022 2706.35 2733.85 2660.1 2719.5 3141 3624950 EICHERMOT 73.75 1.20 32.15
5/27/2021 1138.85 1149.25 1123.6 1144.35 2830 4321900 ESCORTS 25.70 0.39 4.40
5/28/2021 1156.4 1176.7 1144 1170.1 6809 4361500 ESCORTS 32.70 2.25 25.75
5/31/2021 1170 1181 1161 1178.55 4796 4359300 ESCORTS 20.00 0.72 8.45
6/1/2021 1195 1198 1157 1170.15 7730 4626050 ESCORTS 41.00 -0.71 -8.40
6/2/2021 1169.05 1172.45 1156.4 1168.1 5708 4967600 ESCORTS 16.05 -0.18 -2.05
6/3/2021 1172.5 1226.5 1168.5 1222.5 14978 5400450 ESCORTS 58.40 4.66 54.40
6/4/2021 1229 1237.65 1211.5 1224.05 7018 5357000 ESCORTS 26.20 0.13 1.55
6/7/2021 1230.2 1233.65 1212.6 1218.95 4116 5701850 ESCORTS 21.10 -0.42 -5.10
6/8/2021 1220.1 1223.45 1201 1211.45 3648 5813500 ESCORTS 22.45 -0.62 -7.50
6/9/2021 1216.5 1229.7 1187 1200.05 6193 5942200 ESCORTS 42.70 -0.94 -11.40
6/10/2021 1205 1214.75 1193.5 1204.85 3305 6047800 ESCORTS 21.30 0.40 4.80
6/11/2021 1210.1 1235 1203.2 1220.3 9008 6243050 ESCORTS 31.85 1.28 15.45
6/14/2021 1227.3 1227.3 1192.7 1217.25 5037 6207850 ESCORTS 34.65 -0.25 -3.05
6/15/2021 1221 1227.05 1213 1214.5 4339 6778200 ESCORTS 14.05 -0.23 -2.75
6/16/2021 1185.2 1209.95 1185.2 1190.65 806 6326650 ESCORTS 29.30 -1.96 -23.85
6/17/2021 1165.2 1184.75 1153.3 1172.2 795 5861350 ESCORTS 37.40 -1.55 -18.45
6/18/2021 1172.2 1175 1121 1169.95 667 5575350 ESCORTS 54.00 -0.19 -2.25
6/21/2021 1156.5 1181.35 1153 1170.75 4668 5655650 ESCORTS 28.40 0.07 0.80
6/22/2021 1177.4 1189.5 1166.1 1169.05 5141 5613300 ESCORTS 23.45 -0.15 -1.70
6/23/2021 1175.75 1187 1162.7 1166.2 5920 5262950 ESCORTS 24.30 -0.24 -2.85
6/24/2021 1169.05 1172.95 1151.3 1154.8 2750 5303650 ESCORTS 21.65 -0.98 -11.40
6/25/2021 1159.85 1182.8 1156.3 1179.65 3012 5176050 ESCORTS 28.00 2.15 24.85
6/28/2021 1183.1 1209 1175 1203.05 5791 5217300 ESCORTS 34.00 1.98 23.40
6/29/2021 1205 1214 1189.1 1195.8 3616 5286050 ESCORTS 24.90 -0.60 -7.25
6/30/2021 1200 1226 1199 1220.3 6820 5474700 ESCORTS 30.20 2.05 24.50
7/1/2021 1240.5 1240.5 1193.3 1196.85 10523 5915800 ESCORTS 47.25 -1.92 -23.45
7/2/2021 1200.6 1214.9 1193.6 1199.3 3953 5626500 ESCORTS 21.35 0.20 2.45
7/5/2021 1212.65 1212.65 1193.9 1198.5 2561 5512650 ESCORTS 18.75 -0.07 -0.80
7/6/2021 1200.95 1210.45 1182.6 1195.3 3916 5294850 ESCORTS 27.90 -0.27 -3.20
7/7/2021 1180.6 1204.8 1180.6 1201.5 2449 5009400 ESCORTS 24.20 0.52 6.20
7/8/2021 1198.25 1215.05 1193.8 1196.55 2624 4903800 ESCORTS 21.30 -0.41 -4.95
7/9/2021 1193.1 1207.1 1186.1 1197 2168 4925800 ESCORTS 21.05 0.04 0.45
7/12/2021 1205 1205.95 1191 1198.65 1741 4825700 ESCORTS 14.95 0.14 1.65
7/13/2021 1204.65 1204.7 1191.3 1195 1637 4830100 ESCORTS 13.40 -0.30 -3.65
7/14/2021 1200.45 1200.45 1186.9 1191.95 1953 4995650 ESCORTS 13.55 -0.26 -3.05
7/15/2021 1192.3 1209 1191 1205.5 2159 4780600 ESCORTS 18.00 1.14 13.55
7/16/2021 1205.9 1216.5 1194.4 1197.75 1798 4875750 ESCORTS 22.15 -0.64 -7.75
7/19/2021 1190 1206.2 1188.1 1195.15 1800 4783900 ESCORTS 18.10 -0.22 -2.60
7/20/2021 1192.65 1196.75 1159.3 1169.3 2912 4720650 ESCORTS 37.50 -2.16 -25.85
7/22/2021 1172.15 1181.7 1167.8 1170.1 1489 4828450 ESCORTS 13.95 0.07 0.80
7/23/2021 1169.9 1169.9 1156.1 1160.45 1892 4896650 ESCORTS 14.00 -0.82 -9.65
7/26/2021 1160.65 1164.5 1150 1153 2254 4958800 ESCORTS 14.50 -0.64 -7.45
7/27/2021 1155 1159 1134 1140.9 3063 4927450 ESCORTS 25.00 -1.05 -12.10
7/28/2021 1139.45 1147 1126.8 1136.15 3708 4934600 ESCORTS 20.20 -0.42 -4.75
7/29/2021 1138.8 1150.5 1134 1137.1 4008 4902150 ESCORTS 16.50 0.08 0.95
7/30/2021 1141.55 1192.9 1141.2 1188.85 6166 4316400 ESCORTS 55.80 4.55 51.75
8/2/2021 1181.2 1206.85 1157.4 1202.3 6211 4145350 ESCORTS 49.50 1.13 13.45
8/3/2021 1199.35 1228.5 1199.3 1218.85 4896 4105750 ESCORTS 29.20 1.38 16.55
8/4/2021 1230 1245 1211.5 1238.3 6355 4076600 ESCORTS 33.55 1.60 19.45
8/5/2021 1240.25 1258.95 1215.2 1229.1 11926 4481400 ESCORTS 43.80 -0.74 -9.20
8/6/2021 1230 1233.35 1187.6 1200.9 6848 5005000 ESCORTS 45.75 -2.29 -28.20
8/9/2021 1221.9 1221.9 1188.6 1194.95 2570 4992900 ESCORTS 33.30 -0.50 -5.95
8/10/2021 1201.15 1281.4 1201.2 1274.3 17782 4898300 ESCORTS 86.45 6.64 79.35
8/11/2021 1274.35 1282.95 1235.1 1266.55 6887 4904350 ESCORTS 47.90 -0.61 -7.75
8/12/2021 1268.15 1278.6 1256.3 1269.25 3711 5249750 ESCORTS 22.35 0.21 2.70
8/13/2021 1271.9 1291.7 1263.6 1275.45 5452 5640250 ESCORTS 28.10 0.49 6.20
8/16/2021 1283.3 1285.35 1261.2 1265.1 2474 5726050 ESCORTS 24.15 -0.81 -10.35
 8/17/2021 1264.25 1273.5 1237.5 1251 3049 5589650 ESCORTS 36.00 -1.11 -14.10
8/18/2021 1252.15 1263 1225.7 1230.8 2819 5704050 ESCORTS 37.35 -1.61 -20.20
8/20/2021 1225.65 1225.65 1186 1192.55 3924 5471950 ESCORTS 44.80 -3.11 -38.25
8/23/2021 1204.75 1304.95 1181.3 1257.65 15503 6050000 ESCORTS 123.65 5.46 65.10
8/24/2021 1255.3 1323.45 1247.8 1297.8 13069 6505950 ESCORTS 75.70 3.19 40.15
8/25/2021 1304.1 1349.15 1292 1342.1 5912 6415200 ESCORTS 57.20 3.41 44.30
8/26/2021 1341.3 1354.65 1329.1 1342.75 3170 6115450 ESCORTS 25.60 0.05 0.65
8/27/2021 1347 1383 1343.2 1353.1 7021 5894900 ESCORTS 40.25 0.77 10.35
8/30/2021 1364.95 1384.2 1355.1 1372.7 3163 5934500 ESCORTS 31.10 1.45 19.60
8/31/2021 1375.05 1380 1346 1350.55 3724 6204550 ESCORTS 34.05 -1.61 -22.15
9/1/2021 1347.1 1381.25 1310 1353.2 5104 6481200 ESCORTS 71.25 0.20 2.65
9/2/2021 1351.75 1359.75 1291.2 1313.85 6482 7195100 ESCORTS 68.55 -2.91 -39.35
9/3/2021 1315.95 1333.25 1297 1322.95 4370 6942650 ESCORTS 36.25 0.69 9.10
9/6/2021 1331.25 1396.9 1323.5 1393.15 8948 6753450 ESCORTS 73.95 5.31 70.20
9/7/2021 1395.15 1419.9 1357.3 1403.05 8689 6884350 ESCORTS 62.60 0.71 9.90
9/8/2021 1406 1412.1 1376.9 1387.3 3880 6892050 ESCORTS 35.20 -1.12 -15.75
9/9/2021 1360 1393.15 1353.4 1381.3 4482 7031200 ESCORTS 39.80 -0.43 -6.00
9/13/2021 1383.3 1395 1368 1382.7 2963 7194000 ESCORTS 27.00 0.10 1.40
9/14/2021 1386.2 1482.7 1381 1470.45 17056 7651600 ESCORTS 101.70 6.35 87.75
9/15/2021 1466 1474 1445.6 1466.3 645 7284200 ESCORTS 28.40 -0.28 -4.15
9/16/2021 1471.4 1471.5 1441.4 1447.8 381 7062000 ESCORTS 30.15 -1.26 -18.50
9/17/2021 1446.35 1464 1415 1452.8 626 6706700 ESCORTS 49.00 0.35 5.00
9/20/2021 1434 1499.95 1423.6 1444.6 981 6404750 ESCORTS 76.40 -0.56 -8.20
9/21/2021 1459.8 1495.45 1438.2 1477.85 16078 7662050 ESCORTS 57.30 2.30 33.25
9/22/2021 1485 1546.8 1457.6 1524.1 10019 8275300 ESCORTS 89.25 3.13 46.25
9/23/2021 1564 1569 1485 1515.85 1087 7610900 ESCORTS 84.00 -0.54 -8.25
9/24/2021 1502.85 1514.2 1453 1469.65 331 7396400 ESCORTS 62.85 -3.05 -46.20
9/27/2021 1472.2 1498.95 1446.3 1469 774 6946500 ESCORTS 52.70 -0.04 -0.65
9/28/2021 1464.75 1513.8 1405.1 1495.95 938 6609350 ESCORTS 108.75 1.83 26.95
9/29/2021 1482 1510 1470.6 1491.25 6322 6722650 ESCORTS 39.45 -0.31 -4.70
9/30/2021 1482.85 1522.95 1475.4 1480.45 2983 7053200 ESCORTS 47.60 -0.72 -10.80
10/1/2021 1475 1485 1440.2 1478.9 3986 6964650 ESCORTS 44.80 -0.10 -1.55
10/4/2021 1476.45 1511.9 1467.1 1504.95 2968 7195100 ESCORTS 44.85 1.76 26.05
10/5/2021 1499.4 1523 1490 1496.75 2909 7459650 ESCORTS 33.00 -0.54 -8.20
10/6/2021 1502.1 1515 1452.6 1460.75 3001 7352400 ESCORTS 62.45 -2.41 -36.00
10/7/2021 1475 1528.2 1463.5 1522.55 6434 7720900 ESCORTS 67.45 4.23 61.80
10/8/2021 1529.85 1538 1502 1507.9 4163 7835300 ESCORTS 36.00 -0.96 -14.65
10/11/2021 1513 1536.95 1494.1 1499.1 3478 7876000 ESCORTS 42.85 -0.58 -8.80
10/12/2021 1500 1541.75 1500 1520.8 4522 7657100 ESCORTS 42.65 1.45 21.70
10/13/2021 1526.5 1561.55 1517.1 1527.65 5784 7832550 ESCORTS 44.45 0.45 6.85
10/14/2021 1533.5 1552.8 1512.9 1527.05 3884 7949700 ESCORTS 39.90 -0.04 -0.60
10/18/2021 1532.3 1571 1523 1556.45 10844 8847850 ESCORTS 48.00 1.93 29.40
10/19/2021 1553 1555.75 1470.1 1488 806 8385300 ESCORTS 86.40 -4.40 -68.45
10/20/2021 1497.7 1502.3 1425.9 1447.35 440 8129000 ESCORTS 76.45 -2.73 -40.65
10/21/2021 1452.05 1492.4 1425 1481.85 209 8001950 ESCORTS 67.40 2.38 34.50
10/22/2021 1468 1508.95 1450 1464.45 322 7806700 ESCORTS 58.95 -1.17 -17.40
10/25/2021 1464.05 1509.95 1427.2 1503.85 512 7531150 ESCORTS 82.75 2.69 39.40
10/26/2021 1502.2 1550.75 1500 1546.5 918 7333700 ESCORTS 50.80 2.84 42.65
10/27/2021 1554.65 1583.9 1538.1 1549.3 13513 8104800 ESCORTS 45.85 0.18 2.80
10/28/2021 1550.95 1564 1513.2 1533.8 2270 8224700 ESCORTS 50.85 -1.00 -15.50
10/29/2021 1535 1594.6 1488 1577.95 11472 8461750 ESCORTS 106.60 2.88 44.15
11/1/2021 1595.35 1660 1494.8 1551 15035 10448900 ESCORTS 165.25 -1.71 -26.95
11/2/2021 1555 1595 1545.1 1569.55 881 9957750 ESCORTS 49.95 1.20 18.55
11/3/2021 1565 1568 1485 1506.3 428 9710800 ESCORTS 84.55 -4.03 -63.25
11/4/2021 1515 1539 1515 1531.65 27 9688250 ESCORTS 32.70 1.68 25.35
11/8/2021 1512 1525 1452.1 1517.7 179 9587600 ESCORTS 79.60 -0.91 -13.95
11/9/2021 1529.9 1578 1519.3 1572.4 456 9336800 ESCORTS 60.30 3.60 54.70
11/10/2021 1551.8 1599 1540.5 1554.95 304 9166850 ESCORTS 58.50 -1.11 -17.45
11/11/2021 1492 1547.9 1460 1532.8 179 9071700 ESCORTS 94.95 -1.42 -22.15
11/12/2021 1545 1594.4 1545 1584.65 364 8857200 ESCORTS 61.60 3.38 51.85
11/15/2021 1599 1649.2 1594.7 1639.55 696 8484300 ESCORTS 64.55 3.46 54.90
11/16/2021 1640 1664.9 1600 1635.5 878 8101500 ESCORTS 64.90 -0.25 -4.05
11/17/2021 1635.55 1670.6 1591.3 1635.3 13429 8694950 ESCORTS 79.30 -0.01 -0.20
11/18/2021 1647.7 1827.2 1616.6 1801.45 55786 8917700 ESCORTS 210.60 10.16 166.15
11/22/2021 1805.5 1828 1755 1797 1713 7778100 ESCORTS 73.00 -0.25 -4.45
11/23/2021 1780 1820.7 1771.1 1798.9 597 7400800 ESCORTS 49.60 0.11 1.90
11/24/2021 1819.95 1825 1797.8 1801.85 592 7048800 ESCORTS 27.20 0.16 2.95
11/25/2021 1810.95 1831.45 1798.4 1811.9 4036 5946050 ESCORTS 33.10 0.56 10.05
11/26/2021 1810.05 1895.85 1810.1 1877.4 14817 6321700 ESCORTS 85.80 3.61 65.50
11/29/2021 1880 1886.15 1856 1861.9 4634 6217200 ESCORTS 30.15 -0.83 -15.50
11/30/2021 1869.95 1883 1845.2 1852.25 3355 6177050 ESCORTS 37.80 -0.52 -9.65
12/1/2021 1854.1 1871.75 1840.8 1857.6 3255 6138000 ESCORTS 30.95 0.29 5.35
12/2/2021 1860 1870.35 1845 1857.8 2429 6410250 ESCORTS 25.35 0.01 0.20
12/3/2021 1859 1876.2 1856.4 1869.1 3397 6406950 ESCORTS 19.85 0.61 11.30
12/6/2021 1868.8 1871.85 1852.2 1854.55 2151 6514200 ESCORTS 19.70 -0.78 -14.55
12/7/2021 1856 1871.3 1849 1861.55 2327 6523550 ESCORTS 22.30 0.38 7.00
12/8/2021 1862.95 1892.05 1862.8 1873.3 3853 6447100 ESCORTS 30.50 0.63 11.75
12/9/2021 1878.5 1902 1870.2 1887.55 8004 7299050 ESCORTS 31.80 0.76 14.25
12/10/2021 1883 1883 1860.1 1873.35 360 7112050 ESCORTS 27.50 -0.75 -14.20
12/13/2021 1866.6 1874.5 1858 1864.85 114 7044950 ESCORTS 16.50 -0.45 -8.50
12/14/2021 1864 1868.45 1850.1 1860.25 114 6982250 ESCORTS 18.40 -0.25 -4.60
12/15/2021 1863.95 1863.95 1849 1850.6 70 6944300 ESCORTS 14.95 -0.52 -9.65
12/16/2021 1850.05 1855 1835.5 1838.5 87 6892600 ESCORTS 19.50 -0.65 -12.10
12/17/2021 1829 1847.35 1808.2 1815.95 697 6606050 ESCORTS 39.20 -1.23 -22.55
12/20/2021 1810.15 1825.85 1787.9 1814.7 596 6377250 ESCORTS 38.00 -0.07 -1.25
12/21/2021 1825 1843 1820 1830.4 221 6275500 ESCORTS 28.30 0.87 15.70
12/22/2021 1826.15 1844.75 1826.2 1840.3 123 6215550 ESCORTS 18.60 0.54 9.90
12/23/2021 1848.8 1861.9 1836.1 1856.65 258 6075300 ESCORTS 25.85 0.89 16.35
12/24/2021 1855 1863 1843.1 1859.6 243 5955950 ESCORTS 19.90 0.16 2.95
12/27/2021 1853.1 1870 1852.5 1865.05 399 5741450 ESCORTS 17.55 0.29 5.45
12/28/2021 1873.8 1883.9 1863.6 1879.5 534 5540150 ESCORTS 20.30 0.77 14.45
12/29/2021 1882 1911 1875.5 1898.55 11154 5557200 ESCORTS 35.50 1.01 19.05
12/30/2021 1892.75 1914.35 1892.8 1904 4170 5964200 ESCORTS 21.60 0.29 5.45
12/31/2021 1916.7 1924.1 1904.4 1919.35 2333 5279450 ESCORTS 20.10 0.81 15.35
1/3/2022 1910.05 1924.7 1902 1907.1 2360 5229950 ESCORTS 22.70 -0.64 -12.25
1/4/2022 1909.15 1912.55 1895.3 1903.65 1924 5379000 ESCORTS 17.25 -0.18 -3.45
1/5/2022 1903.25 1905.35 1885.1 1887.3 1855 5542900 ESCORTS 20.25 -0.86 -16.35
1/6/2022 1887.6 1899 1877.1 1892.8 1982 5704050 ESCORTS 21.90 0.29 5.50
1/7/2022 1892.8 1896.95 1875.7 1881.75 2065 5834400 ESCORTS 21.25 -0.58 -11.05
1/10/2022 1881 1882.3 1868.1 1874.9 1934 5947150 ESCORTS 14.20 -0.36 -6.85
1/11/2022 1880.25 1880.25 1857.3 1863.25 1885 6279900 ESCORTS 23.00 -0.62 -11.65
1/12/2022 1862.4 1877.05 1855.2 1873.7 1814 6518050 ESCORTS 21.90 0.56 10.45
1/13/2022 1877.85 1877.9 1857.7 1866.85 1830 6830450 ESCORTS 20.20 -0.37 -6.85
1/14/2022 1861.25 1879.8 1853.1 1874.7 2871 7103800 ESCORTS 26.70 0.42 7.85
1/17/2022 1874 1874.05 1857.7 1869.55 233 6972350 ESCORTS 17.05 -0.27 -5.15
1/18/2022 1871.9 1882.8 1856.2 1859.65 397 6756200 ESCORTS 26.60 -0.53 -9.90
1/19/2022 1855.1 1871.5 1852.1 1868.8 120 6685800 ESCORTS 19.45 0.49 9.15
1/20/2022 1868 1871.95 1859.8 1868.1 109 6629700 ESCORTS 12.15 -0.04 -0.70
1/21/2022 1860 1871.9 1856 1869.05 206 6541700 ESCORTS 15.90 0.05 0.95
1/24/2022 1869.5 1873.9 1840 1858.05 478 6366250 ESCORTS 33.90 -0.59 -11.00
1/25/2022 1845.05 1864.95 1845 1857.25 472 6185850 ESCORTS 19.95 -0.04 -0.80
1/27/2022 1850.05 1864.4 1845.5 1854.25 10138 6675900 ESCORTS 18.90 -0.16 -3.00
1/28/2022 1855.6 1869.05 1836 1841 2435 5359200 ESCORTS 33.05 -0.71 -13.25
1/31/2022 1842.1 1858.95 1839.9 1852.95 1430 5332250 ESCORTS 19.10 0.65 11.95
2/1/2022 1835.7 1867.15 1835.7 1857.3 2248 5398250 ESCORTS 31.45 0.23 4.35
2/2/2022 1857.3 1865 1841.3 1853.6 1501 5667200 ESCORTS 23.70 -0.20 -3.70
2/3/2022 1870.8 1889.6 1859 1863 3959 6012600 ESCORTS 36.00 0.51 9.40
2/4/2022 1862.7 1862.85 1832.4 1839.95 2465 6492200 ESCORTS 30.65 -1.24 -23.05
2/7/2022 1839.95 1848.9 1815.7 1827.75 3166 7054300 ESCORTS 33.25 -0.66 -12.20
2/8/2022 1825 1850.5 1821.6 1842.45 4992 7092800 ESCORTS 28.90 0.80 14.70
2/9/2022 1835.35 1866.8 1830 1858.7 2977 7175300 ESCORTS 36.80 0.88 16.25
2/10/2022 1861.95 1866.4 1850.1 1853.5 1414 7160450 ESCORTS 16.35 -0.28 -5.20
2/11/2022 1853.45 1862.8 1843.2 1854.4 1920 7137350 ESCORTS 19.60 0.05 0.90
2/14/2022 1844.65 1857.8 1835.5 1839.35 3246 7411250 ESCORTS 22.35 -0.81 -15.05
2/15/2022 1841 1852 1831.4 1843.8 3869 7812750 ESCORTS 20.65 0.24 4.45
2/16/2022 1860 1860 1844 1855.15 461 7528950 ESCORTS 16.20 0.62 11.35
2/17/2022 1855 1863 1852.3 1855.45 452 7277050 ESCORTS 10.70 0.02 0.30
2/18/2022 1847.2 1861 1847.2 1858.45 247 7138450 ESCORTS 13.80 0.16 3.00
2/21/2022 1869.9 1869.9 1851.4 1858.15 702 6835400 ESCORTS 18.55 -0.02 -0.30
2/22/2022 1850.1 1860 1850 1858.35 471 6658850 ESCORTS 10.00 0.01 0.20
2/23/2022 1865 1865 1853 1858.75 646 6370650 ESCORTS 12.00 0.02 0.40
2/24/2022 1840.4 1853.3 1780.1 1793.15 12685 8757650 ESCORTS 78.70 -3.53 -65.60
2/25/2022 1792.05 1808.7 1720.1 1786.05 6965 5075400 ESCORTS 88.65 -0.40 -7.10
2/28/2022 1795 1803.95 1781.6 1789.35 2870 5210700 ESCORTS 22.35 0.18 3.30
3/2/2022 1812.1 1819.55 1777 1792.2 4130 5415300 ESCORTS 42.55 0.16 2.85
 3/3/2022 1797.3 1805 1635 1665.25 9900 6141850 ESCORTS 170.05 -7.08 -126.95
3/4/2022 1684 1699 1640 1666.9 4560 6311800 ESCORTS 59.05 0.10 1.65
3/7/2022 1658.6 1658.6 1558.1 1571.5 2750 6466350 ESCORTS 108.80 -5.72 -95.40
3/8/2022 1573.9 1585.4 1484.5 1557.65 3519 6284300 ESCORTS 100.90 -0.88 -13.85
3/9/2022 1534.2 1574.5 1531.7 1567.4 1866 6400900 ESCORTS 42.80 0.63 9.75
3/10/2022 1580 1693.95 1580 1674.25 3391 6290900 ESCORTS 126.55 6.82 106.85
3/11/2022 1660 1689.6 1655 1686.85 1570 6266150 ESCORTS 34.60 0.75 12.60
3/14/2022 1696.05 1737.1 1688 1716.7 2367 5930650 ESCORTS 50.25 1.77 29.85
3/15/2022 1723.2 1737.85 1710.8 1727.9 1409 5969700 ESCORTS 27.05 0.65 11.20
3/16/2022 1735.15 1758.1 1726.9 1737.4 1634 5840450 ESCORTS 31.20 0.55 9.50
3/17/2022 1743.55 1767.1 1740 1750.45 1038 5688650 ESCORTS 29.70 0.75 13.05
3/21/2022 1750.5 1767.8 1731 1762.55 966 5764000 ESCORTS 36.80 0.69 12.10
3/22/2022 1751.35 1761 1703.9 1720.15 1869 5652350 ESCORTS 58.70 -2.41 -42.40
3/23/2022 1719.55 1740.4 1719.4 1732.25 1585 5489550 ESCORTS 21.05 0.70 12.10
3/24/2022 1749.6 1779.95 1697.3 1735.75 3042 5357550 ESCORTS 82.65 0.20 3.50
3/25/2022 1710 1764.7 1650.2 1665.55 3538 5838800 ESCORTS 114.50 -4.04 -70.20
3/28/2022 1688.2 1688.2 1593.6 1634 3075 6290350 ESCORTS 94.60 -1.89 -31.55
3/29/2022 1640 1669.9 1619.7 1624.4 2831 6035150 ESCORTS 50.20 -0.59 -9.60
3/30/2022 1617.25 1640 1591 1623.35 2219 5914700 ESCORTS 49.00 -0.06 -1.05
3/31/2022 1640.2 1754.45 1627.7 1691.85 4206 5667750 ESCORTS 131.10 4.22 68.50
4/1/2022 1515.05 1563 1506.9 1557.3 2807 5435650 ESCORTS 185.00 -7.95 -134.55
4/4/2022 1547.65 1572.35 1547.7 1565.5 2128 5496150 ESCORTS 24.70 0.53 8.20
4/5/2022 1567.15 1604.9 1565.1 1594.4 3129 5450500 ESCORTS 39.85 1.85 28.90
4/6/2022 1572.3 1605.5 1572.3 1594.4 2184 5556100 ESCORTS 33.20 0.00 0.00
4/7/2022 1599.9 1613.6 1561 1589.25 3086 5592400 ESCORTS 52.60 -0.32 -5.15
4/8/2022 1596.35 1640 1561 1615.05 5354 5198600 ESCORTS 79.00 1.62 25.80
4/11/2022 1585.85 1624 1580 1609.8 5605 4953850 ESCORTS 44.00 -0.33 -5.25
4/12/2022 1594.25 1613.85 1533.6 1544.85 4484 4653000 ESCORTS 80.30 -4.03 -64.95
4/13/2022 1540 1560.95 1538.1 1548.8 1507 4536950 ESCORTS 22.90 0.26 3.95
4/18/2022 1531.3 1561 1512.9 1552.3 2404 4299350 ESCORTS 48.10 0.23 3.50
4/19/2022 1564.3 1568.2 1530 1547 1671 4096950 ESCORTS 38.20 -0.34 -5.30
4/20/2022 1557.95 1557.95 1520 1530 1681 4121150 ESCORTS 37.95 -1.10 -17.00
4/21/2022 1543.9 1595.1 1534.4 1592.4 2847 3908850 ESCORTS 65.10 4.08 62.40
4/22/2022 1588.8 1598.95 1576.8 1588.9 1995 3769150 ESCORTS 22.15 -0.22 -3.50
4/25/2022 1578.5 1609.5 1533.6 1606.5 4936 4102450 ESCORTS 75.90 1.11 17.60
4/26/2022 1617.9 1619.7 1591.7 1614.55 3521 4216850 ESCORTS 28.00 0.50 8.05
4/27/2022 1604.95 1611.75 1577.1 1608.3 2161 4038100 ESCORTS 37.50 -0.39 -6.25
4/28/2022 1608.1 1631.4 1600.6 1622.45 2665 3831300 ESCORTS 30.80 0.88 14.15
4/29/2022 1626.65 1662.15 1623.2 1641.7 3154 2818200 ESCORTS 39.70 1.19 19.25
5/2/2022 1635.95 1639.55 1574 1585.95 4908 3878050 ESCORTS 67.70 -3.40 -55.75
5/4/2022 1585 1603.65 1559.9 1566.7 1660 3731200 ESCORTS 43.75 -1.21 -19.25
5/5/2022 1566.75 1588 1562 1568.2 894 3670150 ESCORTS 26.00 0.10 1.50
5/6/2022 1551.7 1588 1536.8 1573 1382 3536500 ESCORTS 51.25 0.31 4.80
5/9/2022 1565.55 1575 1540.5 1560.4 934 3517250 ESCORTS 34.50 -0.80 -12.60
5/10/2022 1574.2 1616 1566 1584 1480 3522750 ESCORTS 55.60 1.51 23.60
5/11/2022 1584.95 1604.2 1565.1 1589.85 1397 3511750 ESCORTS 39.10 0.37 5.85
5/12/2022 1590 1590 1540 1553.95 1419 3501300 ESCORTS 50.00 -2.26 -35.90
5/13/2022 1555 1611 1541.5 1554.7 4508 3580500 ESCORTS 69.50 0.05 0.75
5/16/2022 1561.8 1651 1551.9 1645 4461 3335750 ESCORTS 99.10 5.81 90.30
5/17/2022 1647.95 1652.6 1606.8 1620.65 1945 3147100 ESCORTS 45.85 -1.48 -24.35
5/18/2022 1617.9 1648.8 1614.9 1620.8 1305 3091000 ESCORTS 33.95 0.01 0.15
5/19/2022 1592 1604.25 1579.1 1595.8 1169 3148200 ESCORTS 41.70 -1.54 -25.00
5/20/2022 1638.05 1645 1608.6 1641.6 1096 3270300 ESCORTS 49.20 2.87 45.80
5/23/2022 1652 1688.3 1626 1632 2515 3415500 ESCORTS 62.35 -0.58 -9.60
5/24/2022 1647.1 1647.1 1586.3 1596.4 2566 3456200 ESCORTS 60.80 -2.18 -35.60
5/25/2022 1600.8 1611.1 1567.5 1573.65 2483 3304950 ESCORTS 43.65 -1.43 -22.75
5/26/2022 1577.1 1610.9 1560.8 1607.45 1812 2979900 ESCORTS 50.10 2.15 33.80
5/27/2021 190.25 190.45 186.7 188.15 1169 14432400 EXIDEIND 3.75 -1.13 -2.15
5/28/2021 190.5 193.85 190.2 193.15 1598 13392000 EXIDEIND 5.70 2.66 5.00
5/31/2021 193.05 194.7 191.85 192.35 1359 13050000 EXIDEIND 2.85 -0.41 -0.80
6/1/2021 193.05 194.3 190.4 190.7 1082 12718800 EXIDEIND 3.90 -0.86 -1.65
6/2/2021 190.7 194.6 190.65 194.25 1174 12535200 EXIDEIND 3.95 1.86 3.55
6/3/2021 194.25 195.6 193.3 193.85 1208 12981600 EXIDEIND 2.30 -0.21 -0.40
6/4/2021 194.05 195.55 193 194.65 1219 13042800 EXIDEIND 2.55 0.41 0.80
6/7/2021 195 198.8 194.9 197.9 2175 12405600 EXIDEIND 4.15 1.67 3.25
6/8/2021 198.65 199.8 195.7 197.55 1173 12067200 EXIDEIND 4.10 -0.18 -0.35
6/9/2021 198 199.4 193.5 194.75 1663 12110400 EXIDEIND 5.90 -1.42 -2.80
6/10/2021 195 196.75 189.5 192.65 2926 14043600 EXIDEIND 7.25 -1.08 -2.10
6/11/2021 192.7 194.9 190.55 191.9 1938 14594400 EXIDEIND 4.35 -0.39 -0.75
6/14/2021 191.55 192.75 188.4 191.55 985 14590800 EXIDEIND 4.35 -0.18 -0.35
6/15/2021 191.7 194.45 191.3 193.75 977 14241600 EXIDEIND 3.15 1.15 2.20
6/16/2021 193.5 193.65 190.05 191.4 890 14360400 EXIDEIND 3.70 -1.21 -2.35
6/17/2021 189.45 191.1 186.8 187.6 1136 14626800 EXIDEIND 4.60 -1.99 -3.80
6/18/2021 188.5 188.5 181.75 185.5 1662 13932000 EXIDEIND 6.75 -1.12 -2.10
6/21/2021 183.65 186.25 183.15 185.95 1236 14562000 EXIDEIND 3.10 0.24 0.45
6/22/2021 187 187.6 185.05 185.7 1751 13838400 EXIDEIND 2.55 -0.13 -0.25
6/23/2021 186.05 186.5 184.5 184.85 1517 13320000 EXIDEIND 2.00 -0.46 -0.85
6/24/2021 185 185.2 181.6 182 1764 13248000 EXIDEIND 3.60 -1.54 -2.85
6/25/2021 183.05 184.6 183 183.45 826 13392000 EXIDEIND 2.60 0.80 1.45
6/28/2021 184 185.6 183.25 184.45 971 13842000 EXIDEIND 2.35 0.55 1.00
6/29/2021 184.45 185.65 183.1 183.9 830 14252400 EXIDEIND 2.55 -0.30 -0.55
6/30/2021 184.1 184.8 182 182.85 927 14749200 EXIDEIND 2.80 -0.57 -1.05
7/1/2021 182.55 183.8 181.9 182.9 572 14745600 EXIDEIND 1.90 0.03 0.05
7/2/2021 183.2 184.3 182.55 183.3 603 14810400 EXIDEIND 1.75 0.22 0.40
7/5/2021 184.1 186.2 183.6 185.7 2049 14648400 EXIDEIND 2.90 1.31 2.40
7/6/2021 186.2 186.55 183.15 183.6 3334 15030000 EXIDEIND 3.40 -1.13 -2.10
7/7/2021 183.85 184.05 181.55 183.9 1194 15044400 EXIDEIND 2.50 0.16 0.30
7/8/2021 183.5 186.4 182.65 183.9 1866 15242400 EXIDEIND 3.75 0.00 0.00
7/9/2021 183.2 184.05 182.35 182.9 1025 15487200 EXIDEIND 1.70 -0.54 -1.00
7/12/2021 183.6 185.5 183.15 183.65 1064 15199200 EXIDEIND 2.60 0.41 0.75
7/13/2021 184.9 185.2 184.15 184.5 1038 15246000 EXIDEIND 1.55 0.46 0.85
7/14/2021 185.3 185.3 184.1 184.65 758 15292800 EXIDEIND 1.20 0.08 0.15
7/15/2021 184.8 185.25 182.7 183.15 573 15735600 EXIDEIND 2.55 -0.81 -1.50
7/16/2021 183.4 185.1 182.8 184.5 729 15948000 EXIDEIND 2.30 0.74 1.35
7/19/2021 182.9 184.05 181.05 181.9 880 16689600 EXIDEIND 3.45 -1.41 -2.60
7/20/2021 181.55 182.3 177.95 178.3 857 16664400 EXIDEIND 4.35 -1.98 -3.60
7/22/2021 178.85 180.45 178.85 179.75 726 16905600 EXIDEIND 2.15 0.81 1.45
7/23/2021 180.2 180.75 178.45 178.65 814 17035200 EXIDEIND 2.30 -0.61 -1.10
7/26/2021 179 179.5 177.65 177.95 1348 16822800 EXIDEIND 1.85 -0.39 -0.70
7/27/2021 178.1 179.1 176 177.85 2976 16167600 EXIDEIND 3.10 -0.06 -0.10
7/28/2021 177.5 177.85 174.55 176.4 1317 15757200 EXIDEIND 3.30 -0.82 -1.45
7/29/2021 176.65 177.5 173.4 174.15 1702 15969600 EXIDEIND 4.10 -1.28 -2.25
7/30/2021 174.9 180.6 174.65 178.35 3703 16088400 EXIDEIND 6.45 2.41 4.20
8/2/2021 181 181 175.7 176.05 2029 18064800 EXIDEIND 5.30 -1.29 -2.30
8/3/2021 176.45 176.55 173 173.85 1690 19922400 EXIDEIND 3.55 -1.25 -2.20
8/4/2021 174.6 175.8 172.75 173.35 1637 21049200 EXIDEIND 3.05 -0.29 -0.50
8/5/2021 173.45 173.45 170.9 172.5 1145 21909600 EXIDEIND 2.55 -0.49 -0.85
8/6/2021 173.1 173.9 172.3 172.7 967 22550400 EXIDEIND 1.60 0.12 0.20
8/9/2021 172.85 173.6 168.8 169.55 1450 23522400 EXIDEIND 4.80 -1.82 -3.15
8/10/2021 170 171.25 165.35 167.85 1919 23508000 EXIDEIND 5.90 -1.00 -1.70
8/11/2021 168 170.25 165.55 169.75 1517 22888800 EXIDEIND 4.70 1.13 1.90
8/12/2021 170.2 171.15 168.1 168.4 1321 23673600 EXIDEIND 3.05 -0.80 -1.35
8/13/2021 168.9 169.85 166 166.65 1416 24724800 EXIDEIND 3.85 -1.04 -1.75
8/16/2021 166.65 166.95 163.5 163.9 998 25243200 EXIDEIND 3.45 -1.65 -2.75
8/17/2021 163.6 164.7 161.7 163.35 1122 25617600 EXIDEIND 3.00 -0.34 -0.55
8/18/2021 164.35 164.7 162.8 163.25 813 25963200 EXIDEIND 1.90 -0.06 -0.10
8/20/2021 162.65 162.95 159.65 160.15 1842 26496000 EXIDEIND 3.60 -1.90 -3.10
8/23/2021 160.95 161.05 157.1 158.35 2858 25412400 EXIDEIND 3.95 -1.12 -1.80
8/24/2021 158.9 160.15 157.2 159.7 2898 24796800 EXIDEIND 2.95 0.85 1.35
8/25/2021 159.5 162.15 159.35 159.65 2098 25074000 EXIDEIND 2.80 -0.03 -0.05
8/26/2021 159.55 160.75 156.55 157.2 2185 26226000 EXIDEIND 4.20 -1.53 -2.45
8/27/2021 158.85 158.9 157.1 158.45 1103 25250400 EXIDEIND 1.80 0.80 1.25
8/30/2021 159.4 162.75 158.8 162.35 1460 25632000 EXIDEIND 4.30 2.46 3.90
8/31/2021 163.3 163.5 160.6 161.9 1654 26618400 EXIDEIND 2.90 -0.28 -0.45
9/1/2021 163.05 171.9 163 170.65 6659 28886400 EXIDEIND 10.00 5.40 8.75
9/2/2021 171.05 181.2 169.3 179 10856 32540400 EXIDEIND 11.90 4.89 8.35
9/3/2021 196.9 205.85 187.7 190.25 19853 34117200 EXIDEIND 26.85 6.28 11.25
9/6/2021 191.4 193.85 185.45 188.9 5134 34470000 EXIDEIND 8.40 -0.71 -1.35
9/7/2021 189.6 189.7 186.05 186.3 1854 33987600 EXIDEIND 3.65 -1.38 -2.60
9/8/2021 186 186.65 181.75 183.8 2797 33440400 EXIDEIND 4.90 -1.34 -2.50
9/9/2021 182.55 184.55 181.65 182.7 1503 33818400 EXIDEIND 2.90 -0.60 -1.10
9/13/2021 181.65 186.95 180.9 184.35 4299 38606400 EXIDEIND 6.05 0.90 1.65
9/14/2021 184.5 185 182.05 183.15 578 36500400 EXIDEIND 2.95 -0.65 -1.20
9/15/2021 182.3 184.2 182.3 183.15 326 34797600 EXIDEIND 1.90 0.00 0.00
9/16/2021 183.9 183.9 180.7 182.7 388 32940000 EXIDEIND 3.20 -0.25 -0.45
 9/17/2021 182.8 185.75 181.15 184.6 513 30978000 EXIDEIND 4.60 1.04 1.90
9/20/2021 181.25 185.9 177.15 179.75 231 30114000 EXIDEIND 8.75 -2.63 -4.85
9/21/2021 177.4 181.7 175.55 179.35 550 29379600 EXIDEIND 6.15 -0.22 -0.40
9/22/2021 180.3 184.55 179.95 183.15 3334 31647600 EXIDEIND 5.20 2.12 3.80
9/23/2021 184.5 184.75 181.55 182.1 1338 32346000 EXIDEIND 3.20 -0.57 -1.05
9/24/2021 183.2 183.4 178.7 179.5 1678 33148800 EXIDEIND 4.70 -1.43 -2.60
9/27/2021 180.75 184 178.3 182.45 3306 34380000 EXIDEIND 5.70 1.64 2.95
9/28/2021 183.4 183.4 179.2 180.4 2145 35179200 EXIDEIND 4.20 -1.12 -2.05
9/29/2021 179.1 182.8 178.6 180.65 2823 33379200 EXIDEIND 4.20 0.14 0.25
9/30/2021 181.05 181.3 177.85 178.15 3000 34149600 EXIDEIND 3.45 -1.38 -2.50
10/1/2021 178.2 180.7 177.9 179.85 1655 33382800 EXIDEIND 2.80 0.95 1.70
10/4/2021 179.85 181.65 179.7 180.95 1451 33044400 EXIDEIND 1.95 0.61 1.10
10/5/2021 180.2 183.25 180.2 182 1751 33260400 EXIDEIND 3.05 0.58 1.05
10/6/2021 183.35 184.35 179.55 180.05 2113 33274800 EXIDEIND 4.80 -1.07 -1.95
10/7/2021 181.4 186.85 181.25 185.15 3779 33393600 EXIDEIND 6.80 2.83 5.10
10/8/2021 186.5 186.95 183.75 185.7 1868 32983200 EXIDEIND 3.20 0.30 0.55
10/11/2021 186.25 192.7 186.2 187.55 4274 35506800 EXIDEIND 7.00 1.00 1.85
10/12/2021 188 189.95 186.45 188.25 1833 34758000 EXIDEIND 3.50 0.37 0.70
10/13/2021 188.5 191.15 187.25 188 1811 34585200 EXIDEIND 3.90 -0.13 -0.25
10/14/2021 189.35 189.35 185.7 186.3 1347 34034400 EXIDEIND 3.65 -0.90 -1.70
10/18/2021 187.8 190.45 184.55 185.65 2932 34707600 EXIDEIND 5.90 -0.35 -0.65
10/19/2021 186.05 188.05 182.5 183.5 2034 34480800 EXIDEIND 5.55 -1.16 -2.15
10/20/2021 182.4 183.45 179.15 180.8 1885 34297200 EXIDEIND 4.35 -1.47 -2.70
10/21/2021 181.4 183.6 179.65 182.65 1888 33620400 EXIDEIND 3.95 1.02 1.85
10/22/2021 182.9 183.7 177.85 178.65 1881 34614000 EXIDEIND 5.85 -2.19 -4.00
10/25/2021 178.8 179.6 173.75 175.7 2604 34556400 EXIDEIND 5.85 -1.65 -2.95
10/26/2021 176.05 177.3 174.1 176.8 2993 33645600 EXIDEIND 3.20 0.63 1.10
10/27/2021 176.25 177.8 175.9 176.4 2008 33584400 EXIDEIND 1.90 -0.23 -0.40
10/28/2021 176.2 176.25 170.9 171.75 3371 31536000 EXIDEIND 5.50 -2.64 -4.65
10/29/2021 171.55 175.5 170.3 173.3 1369 29228400 EXIDEIND 5.20 0.90 1.55
11/1/2021 175.15 180.45 174 179.75 2268 28951200 EXIDEIND 7.15 3.72 6.45
11/2/2021 180.3 181.5 179.15 180.2 1106 28782000 EXIDEIND 2.35 0.25 0.45
11/3/2021 180.95 182.25 177.6 178.85 1071 28947600 EXIDEIND 4.65 -0.75 -1.35
11/4/2021 179.4 180.1 178.4 179.9 130 28825200 EXIDEIND 1.70 0.59 1.05
11/8/2021 179.85 185.15 179.65 184.3 1750 29106000 EXIDEIND 5.50 2.45 4.40
11/9/2021 184.9 185.75 183.3 185 1134 28969200 EXIDEIND 2.45 0.38 0.70
11/10/2021 184.75 186.3 183.25 183.75 886 29016000 EXIDEIND 3.05 -0.68 -1.25
11/11/2021 183.55 184 181.3 181.9 673 29498400 EXIDEIND 2.70 -1.01 -1.85
11/12/2021 182.55 183.15 180.7 181.8 711 29743200 EXIDEIND 2.45 -0.05 -0.10
11/15/2021 182.2 183.55 179.9 181.3 904 29682000 EXIDEIND 3.65 -0.28 -0.50
11/16/2021 181.6 184.1 180 180.95 1370 29786400 EXIDEIND 4.10 -0.19 -0.35
11/17/2021 180.95 180.95 177 177.55 1044 30607200 EXIDEIND 3.95 -1.88 -3.40
11/18/2021 177.5 178.45 174.5 176.05 1870 30690000 EXIDEIND 3.95 -0.84 -1.50
11/22/2021 175.75 176.05 167.9 169.45 3382 30312000 EXIDEIND 8.15 -3.75 -6.60
11/23/2021 168.15 172.9 167.55 172.1 2311 29707200 EXIDEIND 5.35 1.56 2.65
11/24/2021 172.9 172.9 170.5 171 2152 29098800 EXIDEIND 2.40 -0.64 -1.10
11/25/2021 170.35 171.15 168.45 169.9 2811 28108800 EXIDEIND 2.70 -0.64 -1.10
11/26/2021 169 169.85 165.4 165.75 1587 27068400 EXIDEIND 4.50 -2.44 -4.15
11/29/2021 165.15 165.6 160.5 163.8 1348 26784000 EXIDEIND 5.25 -1.18 -1.95
11/30/2021 164.55 167.05 162.05 162.9 1213 26514000 EXIDEIND 5.00 -0.55 -0.90
12/1/2021 163.65 164.7 162.3 164.05 712 26550000 EXIDEIND 2.40 0.71 1.15
12/2/2021 164.05 166.75 163.4 166.5 818 26276400 EXIDEIND 3.35 1.49 2.45
12/3/2021 166.45 168.4 165.1 165.4 891 26449200 EXIDEIND 3.30 -0.66 -1.10
12/6/2021 166 166.2 162.5 162.85 981 26542800 EXIDEIND 3.70 -1.54 -2.55
12/7/2021 164.2 165.85 163.7 165.35 482 26312400 EXIDEIND 3.00 1.54 2.50
12/8/2021 166.3 168.35 165.85 168.1 718 25923600 EXIDEIND 3.00 1.66 2.75
12/9/2021 168.6 169.5 167.25 169.05 643 25650000 EXIDEIND 2.25 0.57 0.95
12/10/2021 168.8 170.45 168.2 169.4 650 25621200 EXIDEIND 2.25 0.21 0.35
12/13/2021 170.45 170.55 167.7 168 545 25826400 EXIDEIND 2.85 -0.83 -1.40
12/14/2021 166.65 169 166.65 168.45 1111 25790400 EXIDEIND 2.35 0.27 0.45
12/15/2021 168.75 169.5 166.05 166.35 633 26035200 EXIDEIND 3.45 -1.25 -2.10
12/16/2021 167.45 167.45 163.1 163.7 695 27288000 EXIDEIND 4.35 -1.59 -2.65
12/17/2021 163.55 163.65 159.25 159.75 999 27640800 EXIDEIND 4.45 -2.41 -3.95
12/20/2021 158.4 158.4 152.55 155.25 1458 27266400 EXIDEIND 7.20 -2.82 -4.50
12/21/2021 157 164.55 155.9 156.5 3527 28004400 EXIDEIND 9.30 0.81 1.25
12/22/2021 158.8 160.85 157.85 159.5 1255 27691200 EXIDEIND 4.35 1.92 3.00
12/23/2021 160.4 165.1 159.55 164.5 1606 26539200 EXIDEIND 5.60 3.13 5.00
12/24/2021 164.15 165 162.15 162.75 1549 26719200 EXIDEIND 2.85 -1.06 -1.75
12/27/2021 162.65 164.75 161.75 163.5 1650 26780400 EXIDEIND 3.00 0.46 0.75
12/28/2021 164 168.85 163.75 168.35 2325 26208000 EXIDEIND 5.35 2.97 4.85
12/29/2021 168.5 169.35 166.65 167.2 1819 25480800 EXIDEIND 2.70 -0.68 -1.15
12/30/2021 167.3 167.35 165.05 165.3 1813 25318800 EXIDEIND 2.30 -1.14 -1.90
12/31/2021 166.4 169.5 166.4 169.3 709 22849200 EXIDEIND 4.20 2.42 4.00
1/3/2022 170.8 172.55 169.5 171 1270 23518800 EXIDEIND 3.25 1.00 1.70
1/4/2022 171.25 171.8 169.3 170.65 858 23144400 EXIDEIND 2.50 -0.20 -0.35
1/5/2022 170.25 173.1 170.25 171.3 684 23104800 EXIDEIND 2.85 0.38 0.65
1/6/2022 169.75 172.35 168.85 171.9 1073 23216400 EXIDEIND 3.50 0.35 0.60
1/7/2022 171.95 172.55 169.75 170.55 721 23601600 EXIDEIND 2.80 -0.79 -1.35
1/10/2022 171.4 172.95 171.2 172.2 891 24044400 EXIDEIND 2.40 0.97 1.65
1/11/2022 172 172.6 170.25 170.85 763 24321600 EXIDEIND 2.35 -0.78 -1.35
1/12/2022 171.3 173.8 171.1 172.4 1223 24627600 EXIDEIND 2.95 0.91 1.55
1/13/2022 172.2 173.35 171.3 172.85 1210 24354000 EXIDEIND 2.05 0.26 0.45
1/14/2022 172.5 176.45 172.2 174.35 3909 26798400 EXIDEIND 4.25 0.87 1.50
1/17/2022 178.8 186.4 175.75 182.65 4761 23936400 EXIDEIND 12.05 4.76 8.30
1/18/2022 183.75 183.8 178.7 179 1922 23443200 EXIDEIND 5.10 -2.00 -3.65
1/19/2022 179.2 181.3 178.1 180.55 1169 22993200 EXIDEIND 3.20 0.87 1.55
1/20/2022 179.5 181.85 177.1 177.95 1047 23425200 EXIDEIND 4.75 -1.44 -2.60
1/21/2022 177 179.45 174.75 176.05 1603 23760000 EXIDEIND 4.70 -1.07 -1.90
1/24/2022 175.85 177.7 170.7 172.75 2585 22687200 EXIDEIND 7.00 -1.87 -3.30
1/25/2022 171.2 176 169.85 175.6 2132 22312800 EXIDEIND 6.15 1.65 2.85
1/27/2022 172 175.95 171.45 173.6 2085 23036400 EXIDEIND 4.50 -1.14 -2.00
1/28/2022 174.9 177.5 173.4 173.95 1220 21834000 EXIDEIND 4.10 0.20 0.35
1/31/2022 175.35 179.25 170.25 172.1 3852 23896800 EXIDEIND 9.00 -1.06 -1.85
2/1/2022 172.05 176.85 170.6 173.6 3837 25610400 EXIDEIND 6.25 0.87 1.50
2/2/2022 175.85 175.9 172.9 173.8 1522 25632000 EXIDEIND 3.00 0.12 0.20
2/3/2022 173.4 174.9 171.25 171.85 906 26017200 EXIDEIND 3.65 -1.12 -1.95
2/4/2022 172.25 173.4 168.65 169.25 1410 26683200 EXIDEIND 4.75 -1.51 -2.60
2/7/2022 169.3 171.15 166.9 167.6 1005 26694000 EXIDEIND 4.25 -0.97 -1.65
2/8/2022 168.3 169.9 165.8 167.25 1509 26578800 EXIDEIND 4.10 -0.21 -0.35
2/9/2022 168.1 168.65 167.05 168.05 781 26665200 EXIDEIND 1.60 0.48 0.80
2/10/2022 167.75 168.25 166.15 167 791 27140400 EXIDEIND 2.10 -0.62 -1.05
2/11/2022 165.65 166.9 163.35 163.75 1102 27644400 EXIDEIND 3.65 -1.95 -3.25
2/14/2022 161.25 162 155.85 156.35 1782 27849600 EXIDEIND 7.90 -4.52 -7.40
2/15/2022 154.9 160.45 154.9 160 1433 27486000 EXIDEIND 5.55 2.33 3.65
2/16/2022 161.3 162 159.05 159.5 1057 27936000 EXIDEIND 2.95 -0.31 -0.50
2/17/2022 160 160.65 157.6 157.95 1031 28227600 EXIDEIND 3.05 -0.97 -1.55
2/18/2022 157.8 158.65 155.95 156.3 1471 28929600 EXIDEIND 2.70 -1.04 -1.65
2/21/2022 154.85 156.15 153.6 154 2349 28641600 EXIDEIND 2.70 -1.47 -2.30
2/22/2022 151.55 152.5 143.35 151.25 2027 28177200 EXIDEIND 10.65 -1.79 -2.75
2/23/2022 152.55 153.95 152.4 152.95 1929 27644400 EXIDEIND 2.70 1.12 1.70
2/24/2022 146.95 149.7 140.25 141.15 3225 25999200 EXIDEIND 12.70 -7.71 -11.80
2/25/2022 144.1 149.4 143.95 148.95 1320 23162400 EXIDEIND 8.25 5.53 7.80
2/28/2022 146.6 149.7 146.6 149.4 934 23119200 EXIDEIND 3.10 0.30 0.45
3/2/2022 146.5 150.15 146.5 148.85 811 23245200 EXIDEIND 3.65 -0.37 -0.55
3/3/2022 150.05 150.7 147.75 148.35 673 23356800 EXIDEIND 2.95 -0.34 -0.50
3/4/2022 146.7 148.1 144.65 145.25 762 23299200 EXIDEIND 3.70 -2.09 -3.10
3/7/2022 140.55 143.05 139.15 141.75 999 22780800 EXIDEIND 6.10 -2.41 -3.50
3/8/2022 141.3 146 139.65 145.45 1029 22291200 EXIDEIND 6.35 2.61 3.70
3/9/2022 145.2 149.15 145 148.55 794 21754800 EXIDEIND 4.15 2.13 3.10
3/10/2022 151.9 154.45 150.45 151.45 1678 21906000 EXIDEIND 5.90 1.95 2.90
3/11/2022 152.85 156.35 152.45 154.25 1571 22305600 EXIDEIND 4.90 1.85 2.80
3/14/2022 154.25 155.7 152.45 155.4 642 21931200 EXIDEIND 3.25 0.75 1.15
3/15/2022 153.9 157.15 152.9 154.2 1293 21290400 EXIDEIND 4.25 -0.77 -1.20
3/16/2022 155.95 157.8 155.7 157.05 914 20725200 EXIDEIND 3.60 1.85 2.85
3/17/2022 158.75 158.9 155.7 156.45 754 20854800 EXIDEIND 3.20 -0.38 -0.60
3/21/2022 157.05 157.95 154.8 155.55 641 21160800 EXIDEIND 3.15 -0.58 -0.90
3/22/2022 154.4 156.2 153 155.6 705 21261600 EXIDEIND 3.20 0.03 0.05
3/23/2022 155.9 157 154.4 155.15 863 21204000 EXIDEIND 2.60 -0.29 -0.45
3/24/2022 154.35 156.05 154.05 154.4 630 21618000 EXIDEIND 2.00 -0.48 -0.75
3/25/2022 156.95 156.95 153.1 153.7 1411 21704400 EXIDEIND 3.85 -0.45 -0.70
3/28/2022 153.35 154.4 150.45 152.3 2071 21409200 EXIDEIND 3.95 -0.91 -1.40
3/29/2022 152.35 154.1 151.6 151.95 1362 22168800 EXIDEIND 2.50 -0.23 -0.35
3/30/2022 152.4 154.3 152.25 153 1921 21445200 EXIDEIND 2.35 0.69 1.05
3/31/2022 153 153.55 150.65 151.3 1771 21841200 EXIDEIND 2.90 -1.11 -1.70
4/1/2022 152.95 158.85 152.4 158 1615 21751200 EXIDEIND 7.55 4.43 6.70
 4/4/2022 158.6 160.5 157.8 159.85 1765 22309200 EXIDEIND 2.70 1.17 1.85
4/5/2022 160.65 161.45 160 160.55 903 22410000 EXIDEIND 1.60 0.44 0.70
4/6/2022 159.15 161.2 159.15 160.05 704 22428000 EXIDEIND 2.05 -0.31 -0.50
4/7/2022 159.95 162.9 159.45 161.05 1063 22777200 EXIDEIND 3.45 0.62 1.00
4/8/2022 161.95 163.7 160.7 163.05 1132 22968000 EXIDEIND 3.00 1.24 2.00
4/11/2022 162.15 163.2 160.9 161.3 510 22993200 EXIDEIND 2.30 -1.07 -1.75
4/12/2022 159.35 160.4 155.9 156.65 1381 22730400 EXIDEIND 5.40 -2.88 -4.65
4/13/2022 157.8 157.85 156.3 157.15 495 22726800 EXIDEIND 1.55 0.32 0.50
4/18/2022 156.1 156.35 153.45 155.55 729 22690800 EXIDEIND 3.70 -1.02 -1.60
4/19/2022 156.7 157.15 151.1 152.85 795 22593600 EXIDEIND 6.05 -1.74 -2.70
4/20/2022 153.65 155.6 152.75 154.6 752 22132800 EXIDEIND 2.85 1.14 1.75
4/21/2022 155.5 157.25 155.3 156.9 650 22003200 EXIDEIND 2.65 1.49 2.30
4/22/2022 156 157.75 155.45 156.75 1127 22262400 EXIDEIND 2.30 -0.10 -0.15
4/25/2022 155 155.75 151 151.35 2233 22690800 EXIDEIND 5.75 -3.44 -5.40
4/26/2022 152.65 155 152.65 154.65 1962 21819600 EXIDEIND 3.65 2.18 3.30
4/27/2022 153.35 155.25 151.6 152.9 1408 21484800 EXIDEIND 3.65 -1.13 -1.75
4/28/2022 152.95 154.2 152.6 153.75 1895 20786400 EXIDEIND 1.60 0.56 0.85
4/29/2022 154.6 155.9 153.15 153.5 548 19983600 EXIDEIND 2.75 -0.16 -0.25
5/2/2022 152.55 152.95 150.5 151.9 764 20732400 EXIDEIND 3.00 -1.04 -1.60
5/4/2022 153.15 156.9 151.3 152.5 1334 20937600 EXIDEIND 5.60 0.39 0.60
5/5/2022 153.45 154.95 147.3 148.8 3473 22708800 EXIDEIND 7.65 -2.43 -3.70
5/6/2022 146.55 147.9 144.4 146.35 1205 22438800 EXIDEIND 4.40 -1.65 -2.45
5/9/2022 146.9 150.3 143.5 148.95 1588 22208400 EXIDEIND 6.80 1.78 2.60
5/10/2022 148.15 150.5 145.65 146.05 919 22647600 EXIDEIND 4.85 -1.95 -2.90
5/11/2022 146.6 147.35 141.35 144.25 1177 22986000 EXIDEIND 6.00 -1.23 -1.80
5/12/2022 144.3 144.3 139.6 141.15 1002 23155200 EXIDEIND 4.70 -2.15 -3.10
5/13/2022 143 145.95 141.55 142.1 806 22676400 EXIDEIND 4.80 0.67 0.95
5/16/2022 142.4 144 141.65 143 628 22788000 EXIDEIND 2.35 0.63 0.90
5/17/2022 143.75 145.6 142.35 145.35 837 23047200 EXIDEIND 3.25 1.64 2.35
5/18/2022 145.95 146.8 143.95 144.85 697 23364000 EXIDEIND 2.85 -0.34 -0.50
5/19/2022 141.85 143 140.5 141.35 999 23479200 EXIDEIND 4.35 -2.42 -3.50
5/20/2022 142.6 144.6 142.6 144.35 1114 23436000 EXIDEIND 3.25 2.12 3.00
5/23/2022 145.8 145.8 142.7 143.2 2106 22896000 EXIDEIND 3.10 -0.80 -1.15
5/24/2022 143.05 143.7 139.75 140.7 1965 22561200 EXIDEIND 3.95 -1.75 -2.50
5/25/2022 140.55 141.4 137.85 138.3 1751 21895200 EXIDEIND 3.55 -1.71 -2.40
5/26/2022 138.45 143.4 135.2 142.05 2428 20700000 EXIDEIND 8.20 2.71 3.75
5/27/2021 87 88.7 86.35 88.2 2272 70880000 FEDERALBNK 2.35 1.44 1.25
5/28/2021 89.5 89.75 88.2 89.3 2697 65640000 FEDERALBNK 1.55 1.25 1.10
5/31/2021 89.2 89.85 87.4 87.75 2533 65740000 FEDERALBNK 2.45 -1.74 -1.55
6/1/2021 87.8 88.25 85.45 86.3 2800 70080000 FEDERALBNK 2.80 -1.65 -1.45
6/2/2021 85.9 88.25 85.75 88 2233 70970000 FEDERALBNK 2.50 1.97 1.70
6/3/2021 88.35 89.7 88.15 88.45 2221 71990000 FEDERALBNK 1.70 0.51 0.45
6/4/2021 88.45 88.9 87.2 88.2 1420 71960000 FEDERALBNK 1.70 -0.28 -0.25
6/7/2021 88.3 89.1 87.6 88 1446 73670000 FEDERALBNK 1.50 -0.23 -0.20
6/8/2021 88.05 88.2 86.4 86.6 1842 75450000 FEDERALBNK 1.80 -1.59 -1.40
 6/9/2021 86.75 88 83.75 84.95 4339 78900000 FEDERALBNK 4.25 -1.91 -1.65
6/10/2021 85.35 87 84.8 86.85 2402 79370000 FEDERALBNK 2.20 2.24 1.90
6/11/2021 87.15 88.05 85.65 86.5 2019 80500000 FEDERALBNK 2.40 -0.40 -0.35
6/14/2021 85.9 86.15 83.5 85.7 2074 80500000 FEDERALBNK 3.00 -0.92 -0.80
6/15/2021 86.25 87.45 86.05 86.3 2536 82950000 FEDERALBNK 1.75 0.70 0.60
6/16/2021 86.6 86.9 85 85.2 1758 84660000 FEDERALBNK 1.90 -1.27 -1.10
6/17/2021 85 86.7 84.4 85.5 3188 88500000 FEDERALBNK 2.30 0.35 0.30
6/18/2021 85.8 86.1 81.25 83.75 3485 86300000 FEDERALBNK 4.85 -2.05 -1.75
6/21/2021 82.65 85.65 81.8 85.4 4962 83780000 FEDERALBNK 3.85 1.97 1.65
6/22/2021 85.8 86.6 84.4 84.65 3961 84070000 FEDERALBNK 2.20 -0.88 -0.75
6/23/2021 85.35 86.35 84.55 84.75 2709 85530000 FEDERALBNK 1.80 0.12 0.10
6/24/2021 85.15 85.3 83.9 84.7 1601 83250000 FEDERALBNK 1.40 -0.06 -0.05
6/25/2021 84.6 86 84.6 85.55 2130 80070000 FEDERALBNK 1.40 1.00 0.85
6/28/2021 86.2 88 85.65 87.25 2918 84290000 FEDERALBNK 2.45 1.99 1.70
6/29/2021 86.9 87.45 85.55 86.3 2216 83000000 FEDERALBNK 1.90 -1.09 -0.95
6/30/2021 86.45 87.15 86.15 86.65 1733 80670000 FEDERALBNK 1.00 0.41 0.35
7/1/2021 86.75 87.2 86.05 86.2 1540 80770000 FEDERALBNK 1.15 -0.52 -0.45
7/2/2021 86.2 86.5 85 85.8 1759 80360000 FEDERALBNK 1.50 -0.46 -0.40
7/5/2021 85.7 87.7 85.65 87.55 2027 79610000 FEDERALBNK 2.05 2.04 1.75
7/6/2021 87.35 88.9 86.7 87.1 2862 79220000 FEDERALBNK 2.20 -0.51 -0.45
7/7/2021 86.7 87.2 85.6 86.65 1963 80250000 FEDERALBNK 1.60 -0.52 -0.45
7/8/2021 86.6 88.25 85.6 86.2 2793 80330000 FEDERALBNK 2.65 -0.52 -0.45
7/9/2021 85.95 86.25 85.1 86 1588 79770000 FEDERALBNK 1.15 -0.23 -0.20
7/12/2021 87.95 91.4 87.7 89.9 8939 89180000 FEDERALBNK 5.40 4.53 3.90
7/13/2021 90.35 90.6 88.7 89.55 2447 88060000 FEDERALBNK 1.90 -0.39 -0.35
7/14/2021 89.5 90.65 88.95 89.95 2693 86700000 FEDERALBNK 1.70 0.45 0.40
7/15/2021 90 90.05 87.9 88.8 2595 87450000 FEDERALBNK 2.15 -1.28 -1.15
7/16/2021 89.1 89.2 87.9 88.2 2337 87490000 FEDERALBNK 1.30 -0.68 -0.60
7/19/2021 86.4 87.6 85.75 86.15 1960 88030000 FEDERALBNK 2.45 -2.32 -2.05
7/20/2021 86.4 86.4 83.05 83.9 2592 89660000 FEDERALBNK 3.35 -2.61 -2.25
7/22/2021 83.6 85.4 83.6 84.2 1989 90290000 FEDERALBNK 1.80 0.36 0.30
7/23/2021 84.1 87 83.6 85.25 7894 88520000 FEDERALBNK 3.40 1.25 1.05
7/26/2021 85.35 87.7 84.75 87.3 6843 84890000 FEDERALBNK 2.95 2.40 2.05
7/27/2021 87.4 88.5 86.3 86.5 3569 85870000 FEDERALBNK 2.20 -0.92 -0.80
7/28/2021 86.3 86.5 84.7 85.45 3496 84300000 FEDERALBNK 1.80 -1.21 -1.05
7/29/2021 85.75 86.35 84.9 85.7 2293 84330000 FEDERALBNK 1.45 0.29 0.25
7/30/2021 86 88.45 85.55 87.65 2346 82730000 FEDERALBNK 2.90 2.28 1.95
8/2/2021 87.8 88.5 86.75 87 1630 84190000 FEDERALBNK 1.75 -0.74 -0.65
8/3/2021 86.95 89.8 86.85 89.55 3414 88430000 FEDERALBNK 2.95 2.93 2.55
8/4/2021 89.7 90.4 87.35 87.85 3727 87410000 FEDERALBNK 3.05 -1.90 -1.70
8/5/2021 88 88 85.75 86.35 2637 88950000 FEDERALBNK 2.25 -1.71 -1.50
8/6/2021 86.35 87.4 86.15 87.2 2283 90100000 FEDERALBNK 1.25 0.98 0.85
8/9/2021 86.9 88.4 86.6 87.8 1954 88790000 FEDERALBNK 1.80 0.69 0.60
8/10/2021 88 88.3 85.5 86.35 2447 87740000 FEDERALBNK 2.80 -1.65 -1.45
8/11/2021 86.6 86.9 84.05 85.55 2402 86100000 FEDERALBNK 2.85 -0.93 -0.80
 8/12/2021 85.8 86.45 85.3 85.9 1576 85540000 FEDERALBNK 1.15 0.41 0.35
8/13/2021 86 86.3 84.45 85.3 1216 86230000 FEDERALBNK 1.85 -0.70 -0.60
8/16/2021 84.95 85.5 84.55 84.7 1112 86310000 FEDERALBNK 0.95 -0.70 -0.60
8/17/2021 84.5 84.5 82.85 83.25 1802 85480000 FEDERALBNK 1.85 -1.71 -1.45
8/18/2021 83.8 84.1 82.6 83.25 1657 84960000 FEDERALBNK 1.50 0.00 0.00
8/20/2021 82.4 82.4 79.45 79.95 3124 87750000 FEDERALBNK 3.80 -3.96 -3.30
8/23/2021 80.1 80.75 77.9 78.25 2793 88430000 FEDERALBNK 2.85 -2.13 -1.70
8/24/2021 78.45 80.7 78.1 80.3 2856 84160000 FEDERALBNK 2.60 2.62 2.05
8/25/2021 80.35 81 80.05 80.45 2819 86540000 FEDERALBNK 0.95 0.19 0.15
8/26/2021 80.45 80.5 77.5 78 4753 84780000 FEDERALBNK 3.00 -3.05 -2.45
8/27/2021 77.35 78.9 77.35 78.05 2299 84320000 FEDERALBNK 1.55 0.06 0.05
8/30/2021 78.45 82.05 78.35 81.55 4377 84550000 FEDERALBNK 4.00 4.48 3.50
8/31/2021 81.4 81.75 80.1 81.45 2337 82720000 FEDERALBNK 1.65 -0.12 -0.10
9/1/2021 81.55 83.55 81.15 82.75 2661 80780000 FEDERALBNK 2.40 1.60 1.30
9/2/2021 83.25 83.5 82.55 82.95 1250 80570000 FEDERALBNK 0.95 0.24 0.20
9/3/2021 83.25 84.7 82.15 83.1 2871 81570000 FEDERALBNK 2.55 0.18 0.15
9/6/2021 83.5 83.65 82.55 82.65 1319 82810000 FEDERALBNK 1.10 -0.54 -0.45
9/7/2021 82.3 82.85 80.75 81.9 1716 83470000 FEDERALBNK 2.10 -0.91 -0.75
9/8/2021 81.65 83.8 81.5 83.5 1935 79660000 FEDERALBNK 2.30 1.95 1.60
9/9/2021 83.15 83.55 82.1 82.7 1263 81430000 FEDERALBNK 1.45 -0.96 -0.80
9/13/2021 82.4 82.85 81.8 82.45 723 81860000 FEDERALBNK 1.05 -0.30 -0.25
9/14/2021 82.6 83.15 82.15 82.65 1089 80540000 FEDERALBNK 1.00 0.24 0.20
9/15/2021 82.25 84.4 82.2 83.95 2164 80840000 FEDERALBNK 2.20 1.57 1.30
9/16/2021 85.1 86.5 83.55 86.15 3711 83500000 FEDERALBNK 2.95 2.62 2.20
9/17/2021 86.7 86.8 83.2 83.5 3874 84910000 FEDERALBNK 3.60 -3.08 -2.65
9/20/2021 82.95 82.95 79.1 79.7 3042 90330000 FEDERALBNK 4.40 -4.55 -3.80
9/21/2021 79.55 80.7 78.15 80.35 2197 93630000 FEDERALBNK 2.55 0.82 0.65
9/22/2021 80.7 81.65 79.9 81.1 1690 93080000 FEDERALBNK 1.75 0.93 0.75
9/23/2021 81.45 82.65 81.3 82.1 1827 95580000 FEDERALBNK 1.55 1.23 1.00
9/24/2021 82.45 82.8 80.5 80.75 1908 96220000 FEDERALBNK 2.30 -1.64 -1.35
9/27/2021 81.2 82 81.1 81.6 3214 93740000 FEDERALBNK 1.25 1.05 0.85
9/28/2021 81.75 81.95 80 81.05 4299 93350000 FEDERALBNK 1.95 -0.67 -0.55
9/29/2021 80.75 82.4 79.4 81.65 3520 97800000 FEDERALBNK 3.00 0.74 0.60
9/30/2021 81.75 86.35 81.65 84.35 4319 92070000 FEDERALBNK 4.70 3.31 2.70
10/1/2021 83.35 84.7 83.05 83.65 2178 91040000 FEDERALBNK 1.65 -0.83 -0.70
10/4/2021 84.65 86.35 84.25 85.3 3025 88980000 FEDERALBNK 2.70 1.97 1.65
10/5/2021 85.2 86.6 84.75 86 2200 88440000 FEDERALBNK 1.85 0.82 0.70
10/6/2021 85.6 87.25 84.25 84.55 2717 89300000 FEDERALBNK 3.00 -1.69 -1.45
10/7/2021 85.6 86.9 85 85.9 1970 90220000 FEDERALBNK 2.35 1.60 1.35
10/8/2021 86.05 86.7 85.1 86.05 2728 94490000 FEDERALBNK 1.60 0.17 0.15
10/11/2021 86.9 87.8 86 86.6 2307 93250000 FEDERALBNK 1.80 0.64 0.55
10/12/2021 86.3 89.35 85.85 89.05 3957 97430000 FEDERALBNK 3.50 2.83 2.45
10/13/2021 89.35 94.5 88.6 93.95 8312 95620000 FEDERALBNK 5.90 5.50 4.90
10/14/2021 94.3 95.65 92.95 93.35 4816 93200000 FEDERALBNK 2.70 -0.64 -0.60
10/18/2021 94.75 96.8 94.15 95.45 4565 91140000 FEDERALBNK 3.45 2.25 2.10
10/19/2021 96.4 96.45 92.45 92.95 3305 89860000 FEDERALBNK 4.00 -2.62 -2.50
10/20/2021 92.6 94.6 91.15 94.3 3260 89960000 FEDERALBNK 3.45 1.45 1.35
10/21/2021 94.6 98.05 93.3 96.95 6545 93050000 FEDERALBNK 4.75 2.81 2.65
10/22/2021 96.7 106.1 93.6 104.3 18729 117650000 FEDERALBNK 12.50 7.58 7.35
10/25/2021 104.9 107.65 100.4 102.55 10055 105620000 FEDERALBNK 7.25 -1.68 -1.75
10/26/2021 102.6 104.7 101.65 102.05 5826 103030000 FEDERALBNK 3.05 -0.49 -0.50
10/27/2021 102.55 102.65 98.2 100.5 6687 103320000 FEDERALBNK 4.45 -1.52 -1.55
10/28/2021 100.15 101.5 96.95 97.65 3178 99560000 FEDERALBNK 4.55 -2.84 -2.85
10/29/2021 96.9 100.5 96.2 97.85 3704 95060000 FEDERALBNK 4.30 0.20 0.20
11/1/2021 98.4 99.85 97.4 98.65 2974 100910000 FEDERALBNK 2.45 0.82 0.80
11/2/2021 98.95 103 98.95 102.45 4569 101320000 FEDERALBNK 4.35 3.85 3.80
11/3/2021 102.65 102.9 99.4 100.35 3869 102130000 FEDERALBNK 3.50 -2.05 -2.10
11/4/2021 100.95 101.45 100.95 101.2 452 101610000 FEDERALBNK 1.10 0.85 0.85
11/8/2021 101.5 102.5 100.45 102.1 2596 102090000 FEDERALBNK 2.05 0.89 0.90
11/9/2021 102.35 103.8 101.15 102.65 3413 105610000 FEDERALBNK 2.65 0.54 0.55
11/10/2021 103.75 103.75 100.55 100.8 2665 106470000 FEDERALBNK 3.20 -1.80 -1.85
11/11/2021 100.65 102.2 99.55 100.4 3227 108210000 FEDERALBNK 2.65 -0.40 -0.40
11/12/2021 100.75 101.25 99.85 100.35 2288 109730000 FEDERALBNK 1.40 -0.05 -0.05
11/15/2021 100.6 101.35 99 99.7 2338 109340000 FEDERALBNK 2.35 -0.65 -0.65
11/16/2021 99.75 99.85 97.1 97.5 2162 111790000 FEDERALBNK 2.75 -2.21 -2.20
11/17/2021 97.05 98.35 96.4 97.15 2019 108730000 FEDERALBNK 1.95 -0.36 -0.35
11/18/2021 97.75 98.05 94.15 94.95 2500 110140000 FEDERALBNK 3.90 -2.26 -2.20
11/22/2021 95.45 95.45 90.45 91.45 5071 110800000 FEDERALBNK 5.00 -3.69 -3.50
11/23/2021 90.75 93.2 90.7 92.75 5624 113470000 FEDERALBNK 2.50 1.42 1.30
11/24/2021 92.95 94.4 92.55 93.05 5742 106150000 FEDERALBNK 1.85 0.32 0.30
11/25/2021 93 94.5 91.95 92.55 3129 105150000 FEDERALBNK 2.55 -0.54 -0.50
11/26/2021 92.45 92.75 88.05 88.85 4481 100450000 FEDERALBNK 4.70 -4.00 -3.70
11/29/2021 87.85 88.8 85.15 87.15 3573 99670000 FEDERALBNK 3.70 -1.91 -1.70
11/30/2021 87.15 90.3 86.4 86.85 4072 99280000 FEDERALBNK 3.90 -0.34 -0.30
12/1/2021 87.6 89.15 87.3 88.95 2340 98120000 FEDERALBNK 2.30 2.42 2.10
12/2/2021 88.55 89.45 87.8 89.3 1557 99520000 FEDERALBNK 1.65 0.39 0.35
12/3/2021 89.4 90.4 88.95 89.4 1940 100740000 FEDERALBNK 1.45 0.11 0.10
12/6/2021 89.55 89.7 87.65 87.95 1542 100810000 FEDERALBNK 2.05 -1.62 -1.45
12/7/2021 88.9 90.35 88.45 89.85 1818 99170000 FEDERALBNK 2.40 2.16 1.90
12/8/2021 90.8 91 89.9 90.9 1856 99930000 FEDERALBNK 1.15 1.17 1.05
12/9/2021 91 91.85 90.35 91.1 1485 100760000 FEDERALBNK 1.50 0.22 0.20
12/10/2021 90.6 93.15 90.4 92.85 1932 100570000 FEDERALBNK 2.75 1.92 1.75
12/13/2021 93.3 93.65 92.05 92.25 1862 98610000 FEDERALBNK 1.60 -0.65 -0.60
12/14/2021 91.35 91.7 90.05 91.5 1371 99220000 FEDERALBNK 2.20 -0.81 -0.75
12/15/2021 91.2 91.7 89.55 89.8 1317 102700000 FEDERALBNK 2.15 -1.86 -1.70
12/16/2021 90.5 90.5 88.35 89 1196 103670000 FEDERALBNK 2.15 -0.89 -0.80
12/17/2021 88.85 88.85 85.1 85.4 2457 102930000 FEDERALBNK 3.90 -4.04 -3.60
12/20/2021 84.45 84.5 78.9 81.05 3513 102720000 FEDERALBNK 6.50 -5.09 -4.35
12/21/2021 82 82.3 79.85 80.55 1873 104780000 FEDERALBNK 2.45 -0.62 -0.50
12/22/2021 81.75 82.15 80.55 81.65 1620 105450000 FEDERALBNK 1.60 1.37 1.10
12/23/2021 81.95 83.25 81.75 82.2 1926 106440000 FEDERALBNK 1.60 0.67 0.55
12/24/2021 82.25 82.4 80.2 80.95 2702 107110000 FEDERALBNK 2.20 -1.52 -1.25
12/27/2021 79.8 81.7 78 81.25 2627 105530000 FEDERALBNK 3.70 0.37 0.30
12/28/2021 81.7 82.2 81.3 81.85 4294 106360000 FEDERALBNK 0.95 0.74 0.60
12/29/2021 81.3 82.5 81.3 81.85 2704 104160000 FEDERALBNK 1.20 0.00 0.00
12/30/2021 81.1 82.35 80.6 81.95 3130 98960000 FEDERALBNK 1.75 0.12 0.10
12/31/2021 82.55 83.65 82.45 83.2 1373 93270000 FEDERALBNK 1.70 1.53 1.25
1/3/2022 83.5 88.25 83.1 87.7 4031 98060000 FEDERALBNK 5.15 5.41 4.50
1/4/2022 88.35 89.05 87.2 88.7 2784 97290000 FEDERALBNK 1.85 1.14 1.00
1/5/2022 88 90.6 88 90.4 2536 96680000 FEDERALBNK 2.60 1.92 1.70
1/6/2022 89.35 90.9 89.3 90.45 2433 95610000 FEDERALBNK 1.60 0.06 0.05
1/7/2022 90.9 92.2 90.25 91.55 3687 92490000 FEDERALBNK 1.95 1.22 1.10
1/10/2022 91.9 96.35 91.9 95.95 4991 96730000 FEDERALBNK 4.80 4.81 4.40
1/11/2022 95.9 96.9 94.95 96.55 2545 95620000 FEDERALBNK 1.95 0.63 0.60
1/12/2022 98 99.5 97.9 98.6 3100 94740000 FEDERALBNK 2.95 2.12 2.05
1/13/2022 98.45 102.35 98.1 101.05 4860 101110000 FEDERALBNK 4.25 2.48 2.45
1/14/2022 100.4 101.4 99.1 99.95 2410 99920000 FEDERALBNK 2.30 -1.09 -1.10
1/17/2022 100.25 100.8 99.5 100.25 1345 99400000 FEDERALBNK 1.30 0.30 0.30
1/18/2022 100.25 101.4 97.75 98.3 3155 98220000 FEDERALBNK 3.65 -1.95 -1.95
1/19/2022 98.4 100.05 97.5 98.95 2656 100320000 FEDERALBNK 2.55 0.66 0.65
1/20/2022 98.8 99.65 97.7 98.25 1776 100960000 FEDERALBNK 1.95 -0.71 -0.70
1/21/2022 97 97.1 93.2 94.1 2907 103100000 FEDERALBNK 5.05 -4.22 -4.15
1/24/2022 94.4 94.8 90.2 91.85 5283 102550000 FEDERALBNK 4.60 -2.39 -2.25
1/25/2022 91.7 97.7 90.75 95.8 8604 103470000 FEDERALBNK 6.95 4.30 3.95
1/27/2022 98.7 100.65 94.45 99.8 4634 103460000 FEDERALBNK 6.20 4.18 4.00
1/28/2022 101.3 102.95 99.65 100.4 4068 98460000 FEDERALBNK 3.30 0.60 0.60
1/31/2022 101.85 102 99.95 100.9 2897 99180000 FEDERALBNK 2.05 0.50 0.50
2/1/2022 101.25 102.35 98.5 100.75 4036 98200000 FEDERALBNK 3.85 -0.15 -0.15
2/2/2022 101 102.6 100.7 101.85 2313 98270000 FEDERALBNK 1.90 1.09 1.10
2/3/2022 101.5 102.3 101.1 101.4 1785 98100000 FEDERALBNK 1.20 -0.44 -0.45
2/4/2022 101.4 101.55 98.35 99.05 2041 97580000 FEDERALBNK 3.20 -2.32 -2.35
2/7/2022 98.85 100.6 97.9 99.55 3715 86340000 FEDERALBNK 2.70 0.50 0.50
2/8/2022 99.9 99.95 97 99.35 2223 85910000 FEDERALBNK 2.95 -0.20 -0.20
2/9/2022 99.85 103.5 99.8 102.5 3357 87250000 FEDERALBNK 4.15 3.17 3.15
2/10/2022 102.55 105.45 101.2 104.5 4281 84690000 FEDERALBNK 4.25 1.95 2.00
2/11/2022 103.25 106.15 102.5 102.95 4399 79120000 FEDERALBNK 3.65 -1.48 -1.55
2/14/2022 100.4 100.4 95.6 96.2 3867 75540000 FEDERALBNK 7.35 -6.56 -6.75
2/15/2022 97.25 100.9 94.5 100.5 3565 74000000 FEDERALBNK 6.40 4.47 4.30
2/16/2022 100 101.4 98.85 99.4 2866 73300000 FEDERALBNK 2.55 -1.09 -1.10
2/17/2022 99.55 100.15 98 98.4 1886 72010000 FEDERALBNK 2.15 -1.01 -1.00
2/18/2022 97.95 98.9 97.4 97.75 1730 71050000 FEDERALBNK 1.50 -0.66 -0.65
2/21/2022 96.4 101.85 96.4 99.6 5316 72160000 FEDERALBNK 5.45 1.89 1.85
2/22/2022 97.8 99.95 96 99.2 4556 69340000 FEDERALBNK 3.95 -0.40 -0.40
2/23/2022 99.8 102.2 99.6 100.45 3572 68290000 FEDERALBNK 3.00 1.26 1.25
2/24/2022 96.4 97 92.9 94.05 4484 65570000 FEDERALBNK 7.55 -6.37 -6.40
2/25/2022 95.35 97.7 95.3 96.9 4011 65480000 FEDERALBNK 3.65 3.03 2.85
2/28/2022 94 97.5 94 97.25 2506 66150000 FEDERALBNK 3.50 0.36 0.35
3/2/2022 96.35 97.95 94.75 96.35 2651 69150000 FEDERALBNK 3.20 -0.93 -0.90
3/3/2022 97.4 97.7 95.25 95.75 2076 70560000 FEDERALBNK 2.45 -0.62 -0.60
3/4/2022 96.05 96.05 92.9 93.35 2576 69220000 FEDERALBNK 3.15 -2.51 -2.40
3/7/2022 90.9 92.35 86.1 87.7 3627 69260000 FEDERALBNK 7.25 -6.05 -5.65
3/8/2022 87.85 90.55 86.2 89.9 3383 67880000 FEDERALBNK 4.35 2.51 2.20
3/9/2022 90.9 93.2 89.55 92.65 3060 65430000 FEDERALBNK 3.65 3.06 2.75
3/10/2022 95.5 97.5 93.8 94.8 3460 63670000 FEDERALBNK 4.85 2.32 2.15
3/11/2022 94.2 96.05 94.2 95.65 1676 63390000 FEDERALBNK 1.85 0.90 0.85
3/14/2022 95.15 96 94.15 95.25 1997 64400000 FEDERALBNK 1.85 -0.42 -0.40
3/15/2022 95 95.9 93.25 93.65 2300 64560000 FEDERALBNK 2.65 -1.68 -1.60
3/16/2022 93.95 98.85 93.95 98.5 3683 59880000 FEDERALBNK 5.20 5.18 4.85
3/17/2022 99.75 100.6 98.2 98.4 2484 60600000 FEDERALBNK 2.40 -0.10 -0.10
3/21/2022 98.2 98.55 97.2 97.8 1257 60630000 FEDERALBNK 1.35 -0.61 -0.60
3/22/2022 98.25 99.55 96.65 99.35 1937 61810000 FEDERALBNK 2.90 1.58 1.55
3/23/2022 99.65 100.3 98.65 98.95 1995 61540000 FEDERALBNK 1.65 -0.40 -0.40
3/24/2022 98.75 99.4 98 98.25 1219 61990000 FEDERALBNK 1.40 -0.71 -0.70
3/25/2022 98.7 99 97.25 97.85 1676 62650000 FEDERALBNK 1.75 -0.41 -0.40
3/28/2022 98 98.9 96.35 98.65 2546 63940000 FEDERALBNK 2.55 0.82 0.80
3/29/2022 99.3 99.85 97.55 97.85 2208 66850000 FEDERALBNK 2.30 -0.81 -0.80
3/30/2022 98.3 98.7 96.9 97.35 3422 65790000 FEDERALBNK 1.80 -0.51 -0.50
3/31/2022 97.65 98.4 96.9 97.3 3007 62720000 FEDERALBNK 1.50 -0.05 -0.05
4/1/2022 97.9 102.8 97.8 102.05 4348 59280000 FEDERALBNK 5.50 4.88 4.75
4/4/2022 102.2 104.55 101.5 103.1 4315 63290000 FEDERALBNK 3.05 1.03 1.05
4/5/2022 102.8 103.15 97.7 98.4 7312 73300000 FEDERALBNK 5.45 -4.56 -4.70
4/6/2022 98.15 100.65 97.8 99.55 3017 73220000 FEDERALBNK 2.85 1.17 1.15
4/7/2022 99.1 100.35 98.5 99.05 2513 75230000 FEDERALBNK 1.85 -0.50 -0.50
4/8/2022 99.55 101.35 99.25 100.5 2597 73090000 FEDERALBNK 2.30 1.46 1.45
4/11/2022 100.05 101.7 99.9 100.15 1384 71410000 FEDERALBNK 1.80 -0.35 -0.35
4/12/2022 100.05 100.3 97.3 98.9 2047 70630000 FEDERALBNK 3.00 -1.25 -1.25
4/13/2022 99.55 100.3 98.4 99 1839 68010000 FEDERALBNK 1.90 0.10 0.10
4/18/2022 96.95 98.15 96 97.05 1827 68530000 FEDERALBNK 3.00 -1.97 -1.95
4/19/2022 97.65 98.8 94.95 96.15 2025 68040000 FEDERALBNK 3.85 -0.93 -0.90
4/20/2022 97.3 97.7 95.6 96.05 1786 69260000 FEDERALBNK 2.10 -0.10 -0.10
4/21/2022 96.7 97.2 95.85 96.9 1373 72460000 FEDERALBNK 1.35 0.88 0.85
4/22/2022 96.1 96.6 95.25 95.55 2115 72000000 FEDERALBNK 1.65 -1.39 -1.35
4/25/2022 94.25 95.6 93.45 95.05 3035 69400000 FEDERALBNK 2.15 -0.52 -0.50
4/26/2022 95.8 97.9 95.8 97.6 3914 64760000 FEDERALBNK 2.85 2.68 2.55
4/27/2022 97.35 98 95.9 97.35 2611 62260000 FEDERALBNK 2.10 -0.26 -0.25
4/28/2022 97.4 98.2 96.25 97.55 2094 58710000 FEDERALBNK 1.95 0.21 0.20
4/29/2022 99 99 96 96.3 1617 58000000 FEDERALBNK 3.00 -1.28 -1.25
5/2/2022 95.35 96.95 93.85 95.05 1568 60140000 FEDERALBNK 3.10 -1.30 -1.25
5/4/2022 95.45 98.25 93.9 94.55 2926 59830000 FEDERALBNK 4.35 -0.53 -0.50
5/5/2022 95.25 97.3 94.25 94.6 3428 67230000 FEDERALBNK 3.05 0.05 0.05
 5/6/2022 93.55 93.85 88.65 91.35 8173 80390000 FEDERALBNK 5.95 -3.44 -3.25
5/9/2022 92.25 95.15 89.65 94.05 5750 79980000 FEDERALBNK 5.50 2.96 2.70
5/10/2022 92.2 95.4 92.05 92.65 2261 80160000 FEDERALBNK 3.35 -1.49 -1.40
5/11/2022 93.55 94 89.25 90.95 3114 83280000 FEDERALBNK 4.75 -1.83 -1.70
5/12/2022 90.35 90.45 84.1 85.45 4231 85120000 FEDERALBNK 6.85 -6.05 -5.50
5/13/2022 87.3 87.8 83.05 83.6 3120 85700000 FEDERALBNK 4.75 -2.17 -1.85
5/16/2022 83.55 86.1 82.8 85.25 2314 85430000 FEDERALBNK 3.30 1.97 1.65
5/17/2022 85.2 86.9 84.4 86.8 1992 85290000 FEDERALBNK 2.50 1.82 1.55
5/18/2022 86.75 87.75 85.7 86 1809 86690000 FEDERALBNK 2.05 -0.92 -0.80
5/19/2022 84.45 84.45 82.45 83.25 2001 85290000 FEDERALBNK 3.55 -3.20 -2.75
5/20/2022 84.8 85.5 84.1 85.25 2125 83180000 FEDERALBNK 2.25 2.40 2.00
5/23/2022 85.7 86.95 84.75 85 2850 82000000 FEDERALBNK 2.20 -0.29 -0.25
5/24/2022 84.5 85.8 84.2 84.45 2820 82260000 FEDERALBNK 1.60 -0.65 -0.55
5/25/2022 84.6 85.35 82.95 83.3 2292 87350000 FEDERALBNK 2.40 -1.36 -1.15
5/26/2022 82.65 85.85 82.3 85.15 3491 84200000 FEDERALBNK 3.55 2.22 1.85
5/27/2021 152.5 154.65 150.5 152.4 1834 41309200 GAIL 4.15 0.10 0.15
5/28/2021 154.5 158.65 152.9 153.9 2553 32506900 GAIL 6.25 0.98 1.50
5/31/2021 154.75 161.8 153.75 160.35 4801 30323100 GAIL 8.05 4.19 6.45
6/1/2021 161.4 162 158.3 160.95 2216 29688700 GAIL 3.70 0.37 0.60
6/2/2021 162.8 163.9 158.15 159.7 2031 29585000 GAIL 5.75 -0.78 -1.25
6/3/2021 160 163.2 159.65 161.9 1927 30975800 GAIL 3.55 1.38 2.20
6/4/2021 162.5 165.6 161.15 162.9 2892 32421500 GAIL 4.45 0.62 1.00
6/7/2021 162.85 170.7 162.35 168.75 5193 31427200 GAIL 8.35 3.59 5.85
6/8/2021 169.35 170 165.4 168.15 2490 30243800 GAIL 4.60 -0.36 -0.60
6/9/2021 169 170.8 158.4 163.25 9789 32744800 GAIL 12.40 -2.91 -4.90
6/10/2021 164.1 166.4 160.55 163.75 3929 31982300 GAIL 5.85 0.31 0.50
6/11/2021 165.05 168.2 161.4 164.05 4232 34013600 GAIL 6.80 0.18 0.30
6/14/2021 164.4 164.55 160.2 163.85 2062 33977000 GAIL 4.35 -0.12 -0.20
6/15/2021 163.8 166.55 162.95 163.6 2670 33464600 GAIL 3.60 -0.15 -0.25
6/16/2021 163.4 166.25 161.7 162.35 2126 33476800 GAIL 4.55 -0.76 -1.25
6/17/2021 160.95 163.9 158.85 160.95 1684 33293800 GAIL 5.05 -0.86 -1.40
6/18/2021 161 161.55 152.55 154.9 2653 33836700 GAIL 9.00 -3.76 -6.05
6/21/2021 153 156 151.2 155.4 2933 32921700 GAIL 4.80 0.32 0.50
6/22/2021 156.8 159.1 155.05 155.5 2392 32519100 GAIL 4.05 0.06 0.10
6/23/2021 156 156.45 152.9 153.55 1937 31945700 GAIL 3.55 -1.25 -1.95
6/24/2021 153.5 154.75 151.55 152.4 1489 31335700 GAIL 3.20 -0.75 -1.15
6/25/2021 153.75 155.55 152.95 153.9 1408 29103100 GAIL 3.15 0.98 1.50
6/28/2021 154.5 155.75 152.7 154.35 1153 29633800 GAIL 3.05 0.29 0.45
6/29/2021 153.85 154.1 151.85 152.65 1006 29414200 GAIL 2.50 -1.10 -1.70
6/30/2021 152.55 152.85 149.55 150.5 1130 29670400 GAIL 3.30 -1.41 -2.15
7/1/2021 152.45 154.3 150.55 153.3 2594 29408100 GAIL 3.80 1.86 2.80
7/2/2021 153.65 153.65 151.35 151.75 1268 28554100 GAIL 2.30 -1.01 -1.55
7/5/2021 152.5 153.95 152.2 153 953 28011200 GAIL 2.20 0.82 1.25
7/6/2021 153 155.85 149.4 151.1 2106 29011600 GAIL 6.45 -1.24 -1.90
7/7/2021 150 152.4 149.3 150.8 1119 30457300 GAIL 3.10 -0.20 -0.30
 7/8/2021 150.7 151.7 149 149.4 1001 31189300 GAIL 2.70 -0.93 -1.40
7/9/2021 149.2 149.5 147.55 147.95 861 31701700 GAIL 1.95 -0.97 -1.45
7/12/2021 148.45 149.9 147.1 147.45 1470 32305600 GAIL 2.80 -0.34 -0.50
7/13/2021 148.3 152.05 147.8 149.3 1674 32519100 GAIL 4.60 1.25 1.85
7/14/2021 149.1 150.35 147.5 148.25 933 32433700 GAIL 2.85 -0.70 -1.05
7/15/2021 148.6 149.25 144.35 144.7 1328 33312100 GAIL 4.90 -2.39 -3.55
7/16/2021 144.55 145.7 143.15 145.4 1049 34404000 GAIL 2.55 0.48 0.70
7/19/2021 144.45 147.15 143.75 144.5 1262 34349100 GAIL 3.40 -0.62 -0.90
7/20/2021 142.7 144.9 140.8 142.3 1298 32940000 GAIL 4.10 -1.52 -2.20
7/22/2021 144.5 145.35 142.2 144.25 1287 33147400 GAIL 3.15 1.37 1.95
7/23/2021 145.25 145.4 142.25 142.7 909 34160000 GAIL 3.15 -1.07 -1.55
7/26/2021 141.7 142 139.75 141.6 1695 35428800 GAIL 2.95 -0.77 -1.10
7/27/2021 141.25 142.1 138.55 139.2 2117 35556900 GAIL 3.55 -1.69 -2.40
7/28/2021 139.05 140.3 136.7 138.1 2115 36331600 GAIL 3.60 -0.79 -1.10
7/29/2021 138.8 139.5 137.2 137.6 2167 36264500 GAIL 2.30 -0.36 -0.50
7/30/2021 138 142.4 137.6 140.2 2153 35861900 GAIL 4.80 1.89 2.60
8/2/2021 140.95 143.5 139.9 143.15 1467 35672800 GAIL 3.60 2.10 2.95
8/3/2021 144.4 145 142.05 143.65 1460 34788300 GAIL 2.95 0.35 0.50
8/4/2021 144.45 146.3 142.25 143.05 1911 33678100 GAIL 4.05 -0.42 -0.60
8/5/2021 143.5 145.85 140.5 143.15 4298 34434500 GAIL 5.35 0.07 0.10
8/6/2021 143.6 154.7 143.6 149.35 8195 37661400 GAIL 11.55 4.33 6.20
8/9/2021 150.65 150.65 145.35 145.9 1958 36252300 GAIL 5.30 -2.31 -3.45
8/10/2021 145.8 148 143.85 144.9 2329 34501600 GAIL 4.15 -0.69 -1.00
8/11/2021 145.65 148.45 144.5 147.25 1806 33537800 GAIL 3.95 1.62 2.35
8/12/2021 148 151.35 146.6 150.75 2303 31976200 GAIL 4.75 2.38 3.50
8/13/2021 151.2 151.65 147.6 148.9 1730 32519100 GAIL 4.05 -1.23 -1.85
8/16/2021 148.05 149.3 147.45 148.45 832 32031100 GAIL 1.85 -0.30 -0.45
8/17/2021 148.45 149.45 144.65 147 911 31939600 GAIL 4.80 -0.98 -1.45
8/18/2021 146.65 147.8 145.05 145.6 891 32555700 GAIL 2.75 -0.95 -1.40
8/20/2021 142 144.4 139.75 140.4 2038 33623200 GAIL 5.85 -3.57 -5.20
8/23/2021 141.8 143.8 139.8 141 1913 33525600 GAIL 4.00 0.43 0.60
8/24/2021 142.5 148.2 142.5 145.75 4269 32830200 GAIL 7.20 3.37 4.75
8/25/2021 145.5 147.7 144.1 145 2005 33135200 GAIL 3.60 -0.51 -0.75
8/26/2021 144.55 145.05 141.5 142.45 1733 33806200 GAIL 3.55 -1.76 -2.55
8/27/2021 144.35 145.65 142.75 144.2 1352 33568300 GAIL 3.20 1.23 1.75
8/30/2021 144.15 147.3 144.15 146.6 1216 34696800 GAIL 3.15 1.66 2.40
8/31/2021 146.05 147.4 144.35 146.65 1522 35587400 GAIL 3.05 0.03 0.05
9/1/2021 147.9 148.6 145.15 145.45 1298 36929400 GAIL 3.45 -0.82 -1.20
9/2/2021 145.45 147.7 144.7 145.8 1142 37649200 GAIL 3.00 0.24 0.35
9/3/2021 145.4 149.95 145.15 148.1 2364 39558500 GAIL 4.80 1.58 2.30
9/6/2021 149.65 149.95 147.2 147.6 1179 40973700 GAIL 2.75 -0.34 -0.50
9/7/2021 147.85 148.15 144.4 144.7 1032 41046900 GAIL 3.75 -1.96 -2.90
9/8/2021 145.2 146.75 144.25 145.7 871 41467800 GAIL 2.50 0.69 1.00
9/9/2021 145.5 149.25 145.2 145.7 2311 43572300 GAIL 4.05 0.00 0.00
9/13/2021 146.35 146.5 144.7 146.2 1116 43438100 GAIL 1.80 0.34 0.50
 9/14/2021 147.5 156.6 147.5 156 4748 45018000 GAIL 10.40 6.70 9.80
9/15/2021 156.55 159.9 155.35 157.35 3093 41797200 GAIL 4.55 0.87 1.35
9/16/2021 158.2 158.65 156.25 157.1 1506 40607700 GAIL 2.40 -0.16 -0.25
9/17/2021 157.5 159.4 153.45 154.35 2351 38289700 GAIL 5.95 -1.75 -2.75
9/20/2021 153.1 154.65 149.2 149.9 1340 38033500 GAIL 5.45 -2.88 -4.45
9/21/2021 150.1 152 148.45 150.45 1489 39314500 GAIL 3.55 0.37 0.55
9/22/2021 151.15 152.45 149.85 150.55 1705 43230700 GAIL 2.60 0.07 0.10
9/23/2021 151.75 156.15 151.45 153.35 2454 45066800 GAIL 5.60 1.86 2.80
9/24/2021 154 155 148.6 152.45 4286 45493800 GAIL 6.40 -0.59 -0.90
9/27/2021 154.45 157 152.35 154.65 3919 45664600 GAIL 4.65 1.44 2.20
9/28/2021 154.05 161.4 153.05 159.6 6177 48129000 GAIL 8.35 3.20 4.95
9/29/2021 157.3 161.7 154.6 156.5 3696 49129400 GAIL 7.10 -1.94 -3.10
9/30/2021 156.7 159.9 155.15 159.15 2328 50233500 GAIL 4.75 1.69 2.65
10/1/2021 160.6 166.4 157.75 163.9 7255 46482000 GAIL 8.65 2.98 4.75
10/4/2021 165.25 166 161.6 162.35 1929 46543000 GAIL 4.40 -0.95 -1.55
10/5/2021 161.95 168.9 161.95 165.4 4197 48635300 GAIL 6.95 1.88 3.05
10/6/2021 166.5 171.9 164.1 166.35 6788 48964700 GAIL 7.80 0.57 0.95
10/7/2021 168.1 168.3 158.8 159.9 3659 49129400 GAIL 9.50 -3.88 -6.45
10/8/2021 162 162.9 158.15 158.85 1680 48220500 GAIL 4.75 -0.66 -1.05
10/11/2021 159.45 161.1 159.25 159.45 1702 48232700 GAIL 2.25 0.38 0.60
10/12/2021 158.85 159.75 157.15 158.6 1564 48147300 GAIL 2.60 -0.53 -0.85
10/13/2021 158.95 161.4 158.75 159.35 1224 47848400 GAIL 2.80 0.47 0.75
10/14/2021 160.45 164.35 160 160.8 2639 46823600 GAIL 5.00 0.91 1.45
10/18/2021 161.05 164.25 161 162.05 2158 45097300 GAIL 3.45 0.78 1.25
10/19/2021 161.95 163 154.85 155.75 1515 44365300 GAIL 8.15 -3.89 -6.30
10/20/2021 154.9 154.9 150.4 152.3 1918 46177000 GAIL 5.35 -2.22 -3.45
10/21/2021 154 154.65 149.1 150.4 2827 57950000 GAIL 5.55 -1.25 -1.90
10/22/2021 152.2 154.05 148.9 150.65 2076 59889800 GAIL 5.15 0.17 0.25
10/25/2021 151.4 151.85 146.25 148.25 2541 57840200 GAIL 5.60 -1.59 -2.40
10/26/2021 149.25 152.35 149.1 151.95 3815 58822300 GAIL 4.10 2.50 3.70
10/27/2021 152.1 153.8 149.75 150.05 2583 60164300 GAIL 4.05 -1.25 -1.90
10/28/2021 149.6 150.9 146.2 147.25 4902 45676800 GAIL 4.70 -1.87 -2.80
10/29/2021 148 156.85 145.4 149.5 5104 44505600 GAIL 11.45 1.53 2.25
11/1/2021 153.9 155.25 149.05 150.8 2975 46756500 GAIL 6.20 0.87 1.30
11/2/2021 151.1 155.25 151 151.75 2789 47756900 GAIL 4.45 0.63 0.95
11/3/2021 152.45 154.85 150.5 151.3 1653 48043600 GAIL 4.35 -0.30 -0.45
11/4/2021 152.05 152.2 151.25 151.85 137 47872800 GAIL 0.95 0.36 0.55
11/8/2021 153.25 153.3 151.4 152.7 2069 50745900 GAIL 1.90 0.56 0.85
11/9/2021 152.9 153.15 150.85 151.35 1257 53551900 GAIL 2.30 -0.88 -1.35
11/10/2021 150.8 153.7 150 152.5 2396 53442100 GAIL 3.70 0.76 1.15
11/11/2021 152.75 152.9 149.15 149.8 2120 54137500 GAIL 3.75 -1.77 -2.70
11/12/2021 150.2 150.5 147.9 148.3 1239 54552300 GAIL 2.60 -1.00 -1.50
11/15/2021 149.35 149.35 147.3 147.65 1019 54808500 GAIL 2.05 -0.44 -0.65
11/16/2021 147.25 148.75 144 145.55 1607 55058600 GAIL 4.75 -1.42 -2.10
11/17/2021 145.1 146.7 144.6 145.1 931 54893900 GAIL 2.10 -0.31 -0.45
11/18/2021 144.4 144.95 140.25 141.2 2531 55150100 GAIL 4.85 -2.69 -3.90
11/22/2021 141.55 141.55 136.3 137.55 3744 58255000 GAIL 5.25 -2.58 -3.65
11/23/2021 136.2 139.5 136.05 138.85 3219 59054100 GAIL 3.45 0.95 1.30
11/24/2021 138.55 143.15 138.55 140.2 3517 62207800 GAIL 4.60 0.97 1.35
11/25/2021 140.5 142.2 138.25 141.6 4841 57285100 GAIL 3.95 1.00 1.40
11/26/2021 139.95 140 132.25 132.8 2439 43407600 GAIL 9.35 -6.21 -8.80
11/29/2021 131.4 133.45 128.6 130.1 1726 43059900 GAIL 4.85 -2.03 -2.70
11/30/2021 130.05 134.1 129.45 129.9 1710 43816300 GAIL 4.65 -0.15 -0.20
12/1/2021 129.95 132.75 127.95 130.95 1809 44938700 GAIL 4.80 0.81 1.05
12/2/2021 130.95 133.2 130.4 132.4 1275 45079000 GAIL 2.80 1.11 1.45
12/3/2021 133.05 134.4 132.1 132.4 1291 45066800 GAIL 2.30 0.00 0.00
12/6/2021 132.95 133.15 127.35 129.3 2348 47598300 GAIL 5.80 -2.34 -3.10
12/7/2021 129.9 133.95 129.9 133.3 1505 46683300 GAIL 4.65 3.09 4.00
12/8/2021 133.45 136.65 131.9 134 1547 46360000 GAIL 4.75 0.53 0.70
12/9/2021 133.95 135.3 132.9 134.9 1267 47427500 GAIL 2.40 0.67 0.90
12/10/2021 134.65 136.15 134 135.75 1272 47909400 GAIL 2.15 0.63 0.85
12/13/2021 137.1 137.5 133.15 133.55 2323 49940700 GAIL 4.35 -1.62 -2.20
12/14/2021 132.25 135.45 131.95 135 2388 52618600 GAIL 3.50 1.09 1.45
12/15/2021 134.45 134.8 131.2 131.45 1387 53204200 GAIL 3.80 -2.63 -3.55
12/16/2021 132.3 132.35 128.2 129.55 1700 55815000 GAIL 4.15 -1.45 -1.90
12/17/2021 128.85 129.55 127.25 129.15 2174 56211500 GAIL 2.30 -0.31 -0.40
12/20/2021 128.9 128.95 122.05 123.15 2691 54991500 GAIL 7.10 -4.65 -6.00
12/21/2021 124.15 126.45 122.85 125.85 1454 53185900 GAIL 3.60 2.19 2.70
12/22/2021 126.75 127.6 125.85 127.3 863 53118800 GAIL 1.75 1.15 1.45
12/23/2021 128.25 129.9 128.1 129.35 1764 51929300 GAIL 2.60 1.61 2.05
12/24/2021 130.6 130.6 126.05 127.2 1302 50892300 GAIL 4.55 -1.66 -2.15
12/27/2021 125.7 127.05 125.1 126.85 1908 51075300 GAIL 2.10 -0.28 -0.35
12/28/2021 128.1 129.65 127.3 129.35 4234 47744700 GAIL 2.80 1.97 2.50
12/29/2021 129.05 129.4 127.35 128.5 2480 46872400 GAIL 2.05 -0.66 -0.85
12/30/2021 128.5 129.5 127.25 127.6 2374 45786600 GAIL 2.25 -0.70 -0.90
12/31/2021 128.45 130.65 128.4 130 845 41980200 GAIL 3.05 1.88 2.40
1/3/2022 130 131.9 129.6 131.75 756 41504400 GAIL 2.30 1.35 1.75
1/4/2022 132.35 134.75 131.95 133.3 1497 40565000 GAIL 3.00 1.18 1.55
1/5/2022 133.95 137.25 132.8 136.65 2276 40552800 GAIL 4.45 2.51 3.35
1/6/2022 136.2 139.25 135.05 139.1 1743 39229100 GAIL 4.20 1.79 2.45
1/7/2022 139.45 140.2 137.95 139.95 1442 39101000 GAIL 2.25 0.61 0.85
1/10/2022 140.7 143 140.3 142.8 1498 37271000 GAIL 3.05 2.04 2.85
1/11/2022 143.1 143.55 141.6 142 1001 36697600 GAIL 1.95 -0.56 -0.80
1/12/2022 143.05 144.4 142.15 144.05 1111 36728100 GAIL 2.40 1.44 2.05
1/13/2022 144.7 145.65 143.15 145.35 1516 36337700 GAIL 2.50 0.90 1.30
1/14/2022 144 145.9 143.6 144.85 924 36441400 GAIL 2.30 -0.34 -0.50
1/17/2022 143.35 145.5 141.05 144.7 1586 36380400 GAIL 4.45 -0.10 -0.15
1/18/2022 145.1 146.4 142.45 143.05 2157 35563000 GAIL 3.95 -1.14 -1.65
1/19/2022 143.1 148.4 142.35 148.05 3634 37191700 GAIL 6.05 3.50 5.00
1/20/2022 148 148.45 146.45 147.6 1602 37466200 GAIL 2.00 -0.30 -0.45
1/21/2022 146.1 146.95 141.45 143.3 2222 37429600 GAIL 6.15 -2.91 -4.30
1/24/2022 142.2 144 139.1 141.3 4067 37149000 GAIL 4.90 -1.40 -2.00
1/25/2022 140.1 144.3 138.45 143.85 3795 34855400 GAIL 5.85 1.80 2.55
1/27/2022 141.4 144.1 140.95 141.4 1765 35325100 GAIL 3.15 -1.70 -2.45
1/28/2022 141.65 146.45 141.65 142.2 1863 30792800 GAIL 5.05 0.57 0.80
1/31/2022 143.35 145.2 142.6 144.2 1026 30542700 GAIL 3.00 1.41 2.00
2/1/2022 145.25 147.45 143.9 146.95 2043 28987200 GAIL 3.55 1.91 2.75
2/2/2022 146.8 147.65 145.15 146 1299 28798100 GAIL 2.50 -0.65 -0.95
2/3/2022 145.55 149.6 145.5 147.5 4843 32561800 GAIL 4.10 1.03 1.50
2/4/2022 149.85 151.9 146.25 146.85 3961 32891200 GAIL 5.65 -0.44 -0.65
2/7/2022 146.35 148.9 146.35 148.2 1300 32488600 GAIL 2.55 0.92 1.35
2/8/2022 148.1 148.6 142.15 143.95 2325 32409300 GAIL 6.45 -2.87 -4.25
2/9/2022 144.45 145 142.35 143.05 1149 32872900 GAIL 2.65 -0.63 -0.90
2/10/2022 143.15 143.75 140.85 142.15 1751 35422700 GAIL 2.90 -0.63 -0.90
2/11/2022 140.45 142.95 140.4 141 951 35733800 GAIL 2.55 -0.81 -1.15
2/14/2022 139.05 140.75 136.5 137.5 1303 34666300 GAIL 4.50 -2.48 -3.50
2/15/2022 138.4 139.75 134.45 139.4 1284 33964800 GAIL 5.30 1.38 1.90
2/16/2022 139.45 141.35 138.8 139.45 1035 33604900 GAIL 2.55 0.04 0.05
2/17/2022 141.1 142.5 139.25 139.95 1314 33787900 GAIL 3.25 0.36 0.50
2/18/2022 139.25 141.3 138.5 140.6 1334 33745200 GAIL 2.80 0.46 0.65
2/21/2022 139.55 140.3 136 136.6 2661 34879800 GAIL 4.60 -2.84 -4.00
2/22/2022 132.55 135.6 132.55 134.9 3386 35459300 GAIL 4.05 -1.24 -1.70
2/23/2022 135.85 139.75 135.85 138 2460 36593900 GAIL 4.85 2.30 3.10
2/24/2022 134.8 136.25 128.7 129.65 2115 37740700 GAIL 9.30 -6.05 -8.35
2/25/2022 131.25 132.35 129.7 131.55 1469 29249500 GAIL 2.70 1.47 1.90
2/28/2022 130.9 142.65 130.9 142.2 3791 27584200 GAIL 11.75 8.10 10.65
3/2/2022 141.9 151.1 141.9 149.5 4595 27761100 GAIL 9.20 5.13 7.30
3/3/2022 150.35 155.85 149.65 155.15 3578 26370300 GAIL 6.35 3.78 5.65
3/4/2022 155.3 156.4 150.7 151.4 3174 25284500 GAIL 5.70 -2.42 -3.75
3/7/2022 151.6 160.95 150.75 158.1 5141 24253600 GAIL 10.20 4.43 6.70
3/8/2022 158.2 159.5 153.55 154.65 2616 24662300 GAIL 5.95 -2.18 -3.45
3/9/2022 154.85 155.25 150.8 151.9 1809 27321900 GAIL 4.45 -1.78 -2.75
3/10/2022 149.15 150.2 144.15 144.95 3201 32708200 GAIL 7.75 -4.58 -6.95
3/11/2022 145.25 150.4 144.9 149.1 2522 30774500 GAIL 5.50 2.86 4.15
3/14/2022 148.4 151.75 146.55 148.15 2372 31701700 GAIL 5.20 -0.64 -0.95
3/15/2022 146.95 147.3 142.15 144 2219 34818800 GAIL 6.00 -2.80 -4.15
3/16/2022 143.2 148.1 143 147.95 1438 35398300 GAIL 5.10 2.74 3.95
3/17/2022 149.25 150 146.2 146.9 1671 36868400 GAIL 3.80 -0.71 -1.05
3/21/2022 147.25 147.85 144.6 144.95 1509 37356400 GAIL 3.25 -1.33 -1.95
3/22/2022 145.55 146.75 143.5 144.15 1783 38131100 GAIL 3.25 -0.55 -0.80
3/23/2022 143.8 146.6 143.6 144.05 1290 38125000 GAIL 3.00 -0.07 -0.10
3/24/2022 144.8 147.9 144.6 147.4 1281 36929400 GAIL 3.85 2.33 3.35
3/25/2022 148.15 148.8 146.95 147.8 1663 36661000 GAIL 1.85 0.27 0.40
3/28/2022 150 153.8 150 152.7 4536 38308000 GAIL 6.00 3.32 4.90
3/29/2022 154 154 150.5 152.75 2974 38344600 GAIL 3.50 0.03 0.05
3/30/2022 154.45 154.45 151.9 153.5 2456 36905000 GAIL 2.55 0.49 0.75
3/31/2022 154 157.35 152.6 155.5 3428 34727300 GAIL 4.75 1.30 2.00
4/1/2022 156.9 162.65 155.55 162.45 2991 30768400 GAIL 7.15 4.47 6.95
4/4/2022 163.15 164.05 161.85 162.3 1464 30725700 GAIL 2.20 -0.09 -0.15
4/5/2022 163 164 160.8 161.5 1849 30573200 GAIL 3.20 -0.49 -0.80
4/6/2022 159.8 163.95 159.45 163.2 1207 30432900 GAIL 4.50 1.05 1.70
4/7/2022 163.85 164.15 159.55 161.2 1185 30152300 GAIL 4.60 -1.23 -2.00
4/8/2022 162.4 163.1 160.5 162.7 1068 31000200 GAIL 2.60 0.93 1.50
4/11/2022 163.25 166.5 162.85 164.95 1735 30426800 GAIL 3.80 1.38 2.25
4/12/2022 164.5 168.75 164.5 166.6 3289 29603300 GAIL 4.25 1.00 1.65
4/13/2022 167.9 169.4 166.8 168.5 1925 29694800 GAIL 2.80 1.14 1.90
4/18/2022 167.9 170.45 167.05 168.1 2217 30164500 GAIL 3.40 -0.24 -0.40
4/19/2022 169.3 173.25 168.1 169.55 3856 30805000 GAIL 5.15 0.86 1.45
4/20/2022 170.4 170.45 163.25 165.15 2574 32153100 GAIL 7.20 -2.60 -4.40
4/21/2022 165.05 165.2 161 164.6 2535 34928600 GAIL 4.20 -0.33 -0.55
4/22/2022 162.2 166.1 162.2 164.4 1080 37130700 GAIL 3.90 -0.12 -0.20
4/25/2022 162.6 163.05 156.4 157.8 4069 38911900 GAIL 8.00 -4.01 -6.60
4/26/2022 159.45 159.85 155.25 157.5 2538 42370600 GAIL 4.60 -0.19 -0.30
4/27/2022 155.95 157.45 154.55 155.95 2322 42529200 GAIL 2.95 -0.98 -1.55
4/28/2022 157.35 158.75 156.65 157.8 1403 40144100 GAIL 2.80 1.19 1.85
4/29/2022 159.25 161.7 158.85 159.4 1774 37313700 GAIL 3.90 1.01 1.60
5/2/2022 158.25 159.75 156.9 158.25 2228 38911900 GAIL 2.85 -0.72 -1.15
5/4/2022 158.25 160.65 156.5 158.1 1539 39052200 GAIL 4.15 -0.09 -0.15
5/5/2022 159.5 164.2 159.5 161.75 2677 39271800 GAIL 6.10 2.31 3.65
5/6/2022 160.6 161.6 157.9 160.75 1931 39576800 GAIL 3.85 -0.62 -1.00
5/9/2022 158.65 159.85 156 156.7 1609 39534100 GAIL 4.75 -2.52 -4.05
5/10/2022 155.65 157.2 147.9 148.9 2300 39747600 GAIL 9.30 -4.98 -7.80
5/11/2022 149.5 152.95 149.5 150.95 1638 38814300 GAIL 4.05 1.38 2.05
5/12/2022 151.4 151.65 148.1 150.65 1523 38497100 GAIL 3.55 -0.20 -0.30
5/13/2022 151.9 153.35 147.15 148.05 1445 39375500 GAIL 6.20 -1.73 -2.60
5/16/2022 148.3 151.5 148.1 150.6 879 39216900 GAIL 3.45 1.72 2.55
5/17/2022 152.35 155.05 151.05 154.7 1118 39393800 GAIL 4.45 2.72 4.10
5/18/2022 154.25 155.75 153 153.8 899 39247400 GAIL 2.75 -0.58 -0.90
5/19/2022 149.5 153.9 149.5 153.45 1232 39802500 GAIL 4.40 -0.23 -0.35
5/20/2022 153.55 156.95 153.55 156.15 1624 41480000 GAIL 3.50 1.76 2.70
5/23/2022 154.6 156.15 152.5 152.9 2227 40613800 GAIL 3.65 -2.08 -3.25
5/24/2022 152.75 154.6 150.7 152 3231 38875300 GAIL 3.90 -0.59 -0.90
5/25/2022 152.05 153.65 150.55 151.55 2185 35715500 GAIL 3.10 -0.30 -0.45
5/26/2022 151.25 152.2 147.9 151.5 2243 32921700 GAIL 4.30 -0.03 -0.05
5/27/2021 611.55 614.95 604.05 606.8 2641 8936650 GLENMARK 10.90 -0.44 -2.70
5/28/2021 612.95 618.2 601.75 610.15 3401 8534150 GLENMARK 16.45 0.55 3.35
5/31/2021 598.45 603 580.05 595.15 4843 9075800 GLENMARK 30.10 -2.46 -15.00
6/1/2021 598 614.7 594 597.25 4002 8913650 GLENMARK 20.70 0.35 2.10
6/2/2021 597.45 619.75 597.45 617.55 5664 9214950 GLENMARK 22.50 3.40 20.30
6/3/2021 618.85 627.1 615.3 619.5 3480 9086150 GLENMARK 11.80 0.32 1.95
 6/4/2021 621.7 629.4 614.5 617.65 4900 9147100 GLENMARK 14.90 -0.30 -1.85
6/7/2021 618.3 623.7 615.6 619.65 1893 9236800 GLENMARK 8.10 0.32 2.00
6/8/2021 617 636 595.7 632.9 7380 9490950 GLENMARK 40.30 2.14 13.25
6/9/2021 638.9 645.7 617.45 623.75 7122 9433450 GLENMARK 28.25 -1.45 -9.15
6/10/2021 626.15 645.35 624.7 636.35 4511 9309250 GLENMARK 21.60 2.02 12.60
6/11/2021 637.05 660.85 635.35 655.4 6340 9916450 GLENMARK 25.50 2.99 19.05
6/14/2021 657 658.5 635.75 644.5 3153 9732450 GLENMARK 22.75 -1.66 -10.90
6/15/2021 650.95 650.95 638.1 641.25 1620 9592150 GLENMARK 12.85 -0.50 -3.25
6/16/2021 641.3 653.7 637 642.75 4173 8848100 GLENMARK 16.70 0.23 1.50
6/17/2021 641.35 653.65 631.95 639.4 3283 8403050 GLENMARK 21.70 -0.52 -3.35
6/18/2021 642.95 647.15 624.3 640.25 2520 8128200 GLENMARK 22.85 0.13 0.85
6/21/2021 631.75 646.6 631.75 640.6 3635 8174200 GLENMARK 14.85 0.05 0.35
6/22/2021 645.75 649.55 638.4 640.8 3896 7968350 GLENMARK 11.15 0.03 0.20
6/23/2021 642.5 646.55 635.65 638.1 2217 7719950 GLENMARK 10.90 -0.42 -2.70
6/24/2021 639.45 641.35 625.3 629.8 1684 7464650 GLENMARK 16.05 -1.30 -8.30
6/25/2021 637.8 654.7 636.6 650.5 2213 7312850 GLENMARK 24.90 3.29 20.70
6/28/2021 652.65 675.5 647.5 671.3 4840 7611850 GLENMARK 28.00 3.20 20.80
6/29/2021 670.05 675.2 657.2 659.35 2407 7593450 GLENMARK 18.00 -1.78 -11.95
6/30/2021 660.9 663.15 652.6 654.75 1239 7504900 GLENMARK 10.55 -0.70 -4.60
7/1/2021 652.5 661 649.3 657 1123 7469250 GLENMARK 11.70 0.34 2.25
7/2/2021 658.95 670 658.25 664.05 2189 7448550 GLENMARK 13.00 1.07 7.05
7/5/2021 666.9 669 662 663.95 877 7414050 GLENMARK 7.00 -0.02 -0.10
7/6/2021 665.85 666.95 646.3 650.5 1385 7315150 GLENMARK 20.65 -2.03 -13.45
7/7/2021 652.55 668 648.2 663.95 2153 7095500 GLENMARK 19.80 2.07 13.45
7/8/2021 662.05 665.85 647.2 650.75 1899 7280650 GLENMARK 18.65 -1.99 -13.20
7/9/2021 644.6 671 644.6 668.85 3654 7782050 GLENMARK 26.40 2.78 18.10
7/12/2021 673.4 676.15 653 658.5 8155 7956850 GLENMARK 23.15 -1.55 -10.35
7/13/2021 660.15 665.75 654.75 659.7 1984 7694650 GLENMARK 11.00 0.18 1.20
7/14/2021 659.45 670.65 658 664 2381 7395650 GLENMARK 12.65 0.65 4.30
7/15/2021 663.35 668 656.4 657.6 1016 7445100 GLENMARK 11.60 -0.96 -6.40
7/16/2021 659.05 691.05 659.05 687.55 7391 7292150 GLENMARK 33.45 4.55 29.95
7/19/2021 681.8 692.6 678.5 684.95 2822 6995450 GLENMARK 14.10 -0.38 -2.60
7/20/2021 688.05 688.05 667.55 669.75 3032 7121950 GLENMARK 20.50 -2.22 -15.20
7/22/2021 670.5 685 666.8 673.4 2382 7104700 GLENMARK 18.20 0.54 3.65
7/23/2021 673.4 674.4 645.35 651.6 3471 7577350 GLENMARK 29.05 -3.24 -21.80
7/26/2021 649.9 649.9 624 627.1 4367 8193750 GLENMARK 27.60 -3.76 -24.50
7/27/2021 633.5 633.75 586.5 590.15 6451 8462850 GLENMARK 47.25 -5.89 -36.95
7/28/2021 593.25 605.8 581.9 588.55 4857 8283450 GLENMARK 23.90 -0.27 -1.60
7/29/2021 587.55 594.55 584.65 590.55 1811 8427200 GLENMARK 9.90 0.34 2.00
7/30/2021 595.55 613.3 591 608.1 3793 8201800 GLENMARK 22.75 2.97 17.55
8/2/2021 616.4 620.05 602.1 608.75 1852 8102900 GLENMARK 17.95 0.11 0.65
8/3/2021 606.95 610.9 600.3 607.2 1653 8202950 GLENMARK 10.60 -0.25 -1.55
8/4/2021 608.45 609.85 595.1 598.4 1607 8376600 GLENMARK 14.75 -1.45 -8.80
8/5/2021 599.1 605.4 593.45 600.35 1363 8337500 GLENMARK 11.95 0.33 1.95
8/6/2021 601.65 606.55 582.6 596.5 3775 8255850 GLENMARK 23.95 -0.64 -3.85
 8/9/2021 593.5 599.2 587.8 592.6 1325 8274250 GLENMARK 11.40 -0.65 -3.90
8/10/2021 590.25 595.5 572.85 583.05 1895 8391550 GLENMARK 22.65 -1.61 -9.55
8/11/2021 585.2 586.95 566.2 579 1964 8223650 GLENMARK 20.75 -0.69 -4.05
8/12/2021 578 583.45 567.35 571.65 1383 8190300 GLENMARK 16.10 -1.27 -7.35
8/13/2021 571.95 575 559.1 562.95 2673 8283450 GLENMARK 15.90 -1.52 -8.70
8/16/2021 572.85 584.4 561 569.05 6009 8651450 GLENMARK 23.40 1.08 6.10
8/17/2021 565.3 570.05 550 553.35 3254 8593950 GLENMARK 20.05 -2.76 -15.70
8/18/2021 556.1 558.95 550.05 554.65 1458 8533000 GLENMARK 8.90 0.23 1.30
8/20/2021 551.85 558.5 534.2 539.85 2575 8669850 GLENMARK 24.30 -2.67 -14.80
8/23/2021 542.75 547.85 525.55 527.3 3471 9052800 GLENMARK 22.30 -2.32 -12.55
8/24/2021 528.2 531.75 515.15 522.4 4467 8964250 GLENMARK 16.60 -0.93 -4.90
8/25/2021 524.15 527.05 518.25 519.65 3332 8789450 GLENMARK 8.80 -0.53 -2.75
8/26/2021 520.9 523.15 509 512.9 2291 8846950 GLENMARK 14.15 -1.30 -6.75
8/27/2021 513.5 522.45 512.15 516.45 1418 8374300 GLENMARK 10.30 0.69 3.55
8/30/2021 518.45 529.8 513.6 526.45 2247 8163850 GLENMARK 16.20 1.94 10.00
8/31/2021 530.25 530.75 521.4 528.2 1952 7943050 GLENMARK 9.35 0.33 1.75
9/1/2021 529 534.9 526.25 531.65 1448 7901650 GLENMARK 8.65 0.65 3.45
9/2/2021 531.55 538.8 531 536.2 1278 7695800 GLENMARK 7.80 0.86 4.55
9/3/2021 537.95 543.4 530.05 531.6 1277 7525600 GLENMARK 13.35 -0.86 -4.60
9/6/2021 530.5 538.65 526 535.2 1229 7563550 GLENMARK 12.65 0.68 3.60
9/7/2021 536.1 538.25 526.05 528.2 823 7685450 GLENMARK 12.20 -1.31 -7.00
9/8/2021 526.45 529.7 518.55 521 1700 7521000 GLENMARK 11.15 -1.36 -7.20
9/9/2021 523.25 531 519.4 526.25 1262 7546300 GLENMARK 11.60 1.01 5.25
9/13/2021 527.2 527.2 519.4 520.4 760 7650950 GLENMARK 7.80 -1.11 -5.85
9/14/2021 523.1 535.35 519.65 533.3 1491 7569300 GLENMARK 15.70 2.48 12.90
9/15/2021 534.5 538.1 528.5 535.9 1738 7200150 GLENMARK 9.60 0.49 2.60
9/16/2021 537.5 539.9 533.2 535.25 1202 7209350 GLENMARK 6.70 -0.12 -0.65
9/17/2021 537.9 542 518.6 520.15 1855 7450850 GLENMARK 23.40 -2.82 -15.10
9/20/2021 515.8 517.45 491.5 494.55 2747 7694650 GLENMARK 28.65 -4.92 -25.60
9/21/2021 496.5 509.4 489 507.4 1846 7470400 GLENMARK 20.40 2.60 12.85
9/22/2021 506.7 515.95 506.7 513.45 1109 7342750 GLENMARK 9.25 1.19 6.05
9/23/2021 515.85 517 509.4 513.2 888 7366900 GLENMARK 7.60 -0.05 -0.25
9/24/2021 513.65 517 500.1 507.7 1226 7302500 GLENMARK 16.90 -1.07 -5.50
9/27/2021 506.35 509.8 501 505.4 1808 7363450 GLENMARK 8.80 -0.45 -2.30
9/28/2021 502.8 508 491.45 498.7 2621 7478450 GLENMARK 16.55 -1.33 -6.70
9/29/2021 499.5 516.1 492.95 510.35 3827 7598050 GLENMARK 23.15 2.34 11.65
9/30/2021 516.15 518.8 506.95 510.85 2473 7546300 GLENMARK 11.85 0.10 0.50
10/1/2021 509.55 516.8 507.25 515.85 1497 7266850 GLENMARK 9.55 0.98 5.00
10/4/2021 517.35 525.6 515.85 522.5 1763 7257650 GLENMARK 9.75 1.29 6.65
10/5/2021 520.6 522 512.2 521.3 1187 7256500 GLENMARK 10.30 -0.23 -1.20
10/6/2021 522.95 522.95 503.5 505.1 1321 7311700 GLENMARK 19.45 -3.11 -16.20
10/7/2021 480.6 519.25 480.6 518.25 1224 7299050 GLENMARK 38.65 2.60 13.15
10/8/2021 517.8 531.75 517.8 528.95 2943 7548600 GLENMARK 13.95 2.06 10.70
10/11/2021 532 540.5 526.9 534.6 2378 8039650 GLENMARK 13.60 1.07 5.65
10/12/2021 537.3 539.4 523.9 527.7 1795 8266200 GLENMARK 15.50 -1.29 -6.90
10/13/2021 529.35 537.1 527.05 531.45 1309 8261600 GLENMARK 10.05 0.71 3.75
10/14/2021 533.65 537.05 524.85 527.15 1007 8322550 GLENMARK 12.20 -0.81 -4.30
10/18/2021 525.3 529.7 517.2 519.8 1483 8562900 GLENMARK 12.50 -1.39 -7.35
10/19/2021 521.9 528.9 512.5 515.15 1558 8380050 GLENMARK 16.40 -0.89 -4.65
10/20/2021 510.95 523.7 505.1 507.55 1939 8329450 GLENMARK 18.60 -1.48 -7.60
10/21/2021 509.95 514.4 496 504.9 1469 8481250 GLENMARK 18.40 -0.52 -2.65
10/22/2021 508 510.85 488.5 493.15 2547 8459400 GLENMARK 22.35 -2.33 -11.75
10/25/2021 497.85 497.85 476.7 487.4 4114 8876850 GLENMARK 21.15 -1.17 -5.75
10/26/2021 491.05 509.2 488.05 507.7 3365 8439850 GLENMARK 21.80 4.16 20.30
10/27/2021 505.7 513.5 500.45 504.15 2619 8316800 GLENMARK 13.05 -0.70 -3.55
10/28/2021 505.05 505.55 488.7 494.35 1906 8347850 GLENMARK 16.85 -1.94 -9.80
10/29/2021 495.25 519.9 490.05 506.05 2545 8068400 GLENMARK 29.85 2.37 11.70
11/1/2021 507 517.9 504.4 516.8 1455 8059200 GLENMARK 13.50 2.12 10.75
11/2/2021 519.75 523.45 509.7 518.6 1711 8347850 GLENMARK 13.75 0.35 1.80
11/3/2021 520.35 527 513.05 517 1352 8326000 GLENMARK 13.95 -0.31 -1.60
11/4/2021 523 527.9 519.2 525.8 618 8568650 GLENMARK 10.90 1.70 8.80
11/8/2021 530.05 533.65 521.2 529.25 1913 8706650 GLENMARK 12.45 0.66 3.45
11/9/2021 529.3 534.8 523.3 527.4 1314 8726200 GLENMARK 11.50 -0.35 -1.85
11/10/2021 527.15 531 520.7 522.7 979 8786000 GLENMARK 10.30 -0.89 -4.70
11/11/2021 523.55 524.6 513.8 516.1 970 8710100 GLENMARK 10.80 -1.26 -6.60
11/12/2021 516.75 531.65 514 525.8 2763 8842350 GLENMARK 17.65 1.88 9.70
11/15/2021 524.3 541.8 522.85 538.15 3270 9234500 GLENMARK 18.95 2.35 12.35
11/16/2021 539.85 543.9 515.75 518.35 4349 10105050 GLENMARK 28.15 -3.68 -19.80
11/17/2021 516 517 499.1 501.25 2109 9839400 GLENMARK 19.25 -3.30 -17.10
11/18/2021 501.7 503.5 480.35 482.3 2285 9739350 GLENMARK 23.15 -3.78 -18.95
11/22/2021 481.9 485 457.45 470.1 4082 10129200 GLENMARK 27.55 -2.53 -12.20
11/23/2021 468.15 521.55 467.65 517.6 8272 10719150 GLENMARK 53.90 10.10 47.50
11/24/2021 517.95 527.7 511.3 520.1 3102 10386800 GLENMARK 16.40 0.48 2.50
11/25/2021 516.25 534.25 516.25 528.4 2443 9896900 GLENMARK 18.00 1.60 8.30
11/26/2021 525 554.85 524.95 534.5 6245 9807200 GLENMARK 29.90 1.15 6.10
11/29/2021 536.15 541.8 511.7 514.65 2967 9695650 GLENMARK 30.10 -3.71 -19.85
11/30/2021 509.1 531.55 507.85 524.8 1913 9513950 GLENMARK 23.70 1.97 10.15
12/1/2021 523.55 529.9 499.5 503.65 2446 9369050 GLENMARK 30.40 -4.03 -21.15
12/2/2021 503.65 509.75 501.25 506.95 1420 9259800 GLENMARK 8.50 0.66 3.30
12/3/2021 510.5 511.75 500.05 501.45 1868 9024050 GLENMARK 11.70 -1.08 -5.50
12/6/2021 501.1 504.15 493 494.35 1383 9076950 GLENMARK 11.15 -1.42 -7.10
12/7/2021 499.9 499.9 490.7 497.95 854 8987250 GLENMARK 9.20 0.73 3.60
12/8/2021 500.6 514.8 495.95 510.35 2082 9083850 GLENMARK 18.85 2.49 12.40
12/9/2021 508 516 506.15 510.65 1222 9264400 GLENMARK 9.85 0.06 0.30
12/10/2021 508.85 535 508.85 527.65 4608 9980850 GLENMARK 26.15 3.33 17.00
12/13/2021 532.4 544 526.35 534.15 3743 9995800 GLENMARK 17.65 1.23 6.50
12/14/2021 530.1 539.65 515.95 521.1 2846 9968200 GLENMARK 23.70 -2.44 -13.05
12/15/2021 525.8 526.25 503 505.5 2795 10003850 GLENMARK 23.25 -2.99 -15.60
12/16/2021 506.35 508.15 493.6 500.35 1407 10231550 GLENMARK 14.55 -1.02 -5.15
12/17/2021 498.35 498.85 479.65 482.95 1829 10360350 GLENMARK 20.70 -3.48 -17.40
12/20/2021 477.05 492.65 472.2 490.7 2278 10195900 GLENMARK 20.45 1.60 7.75
12/21/2021 491.2 496 484.75 489.85 1440 10131500 GLENMARK 11.25 -0.17 -0.85
12/22/2021 491.05 501.5 488.45 499.75 1471 10062500 GLENMARK 13.05 2.02 9.90
12/23/2021 503.2 507.7 498.9 506.15 1383 9988900 GLENMARK 8.80 1.28 6.40
12/24/2021 507.9 508.65 493.2 495.8 1348 9957850 GLENMARK 15.45 -2.04 -10.35
12/27/2021 495.7 514.35 493.45 510.05 2419 9890000 GLENMARK 20.90 2.87 14.25
12/28/2021 510.95 515.35 507.35 514 3265 9741650 GLENMARK 8.00 0.77 3.95
12/29/2021 507.85 521.5 507.8 517.85 5118 9500150 GLENMARK 13.70 0.75 3.85
12/30/2021 516 529.95 515.85 525.9 2499 9472550 GLENMARK 14.10 1.55 8.05
12/31/2021 528.95 533.9 526.4 530.1 1627 8964250 GLENMARK 8.00 0.80 4.20
1/3/2022 532.05 533.85 523.95 526.35 924 8837750 GLENMARK 9.90 -0.71 -3.75
1/4/2022 527 529 518.2 519.5 854 8833150 GLENMARK 10.80 -1.30 -6.85
1/5/2022 520.55 522.65 512.55 521.25 1139 8743450 GLENMARK 10.10 0.34 1.75
1/6/2022 513 524.4 512 516.05 860 8745750 GLENMARK 12.40 -1.00 -5.20
1/7/2022 516.45 519.85 509.9 511.3 938 8737700 GLENMARK 9.95 -0.92 -4.75
1/10/2022 510.1 524.95 509.1 520.9 1247 8733100 GLENMARK 15.85 1.88 9.60
1/11/2022 522.25 525.95 516.6 520.6 1074 8772200 GLENMARK 9.35 -0.06 -0.30
1/12/2022 522.8 525.05 512.3 515.9 951 8708950 GLENMARK 12.75 -0.90 -4.70
1/13/2022 518 529 518 523.4 1303 8763000 GLENMARK 13.10 1.45 7.50
1/14/2022 527 529 514.4 517.55 1370 8822800 GLENMARK 14.60 -1.12 -5.85
1/17/2022 517.1 522 504.75 519 1514 8721600 GLENMARK 17.25 0.28 1.45
1/18/2022 518.8 522.5 490.9 494.9 2164 8574400 GLENMARK 31.60 -4.64 -24.10
1/19/2022 490 501.3 489.05 498.6 1194 8651450 GLENMARK 12.25 0.75 3.70
1/20/2022 491 499.7 491 497.35 890 8622700 GLENMARK 8.70 -0.25 -1.25
1/21/2022 493.45 495.95 481 482.25 4394 8580150 GLENMARK 16.35 -3.04 -15.10
1/24/2022 482.8 487.2 466.4 471.05 2654 8344400 GLENMARK 20.80 -2.32 -11.20
1/25/2022 467.6 487.2 463.2 485.75 2686 8223650 GLENMARK 24.00 3.12 14.70
1/27/2022 478.1 484.55 472.8 475.35 2552 7852200 GLENMARK 12.95 -2.14 -10.40
1/28/2022 483.9 499.35 479.55 489.4 1137 7531350 GLENMARK 24.00 2.96 14.05
1/31/2022 495.55 496.8 487.2 489 1103 7432450 GLENMARK 9.60 -0.08 -0.40
2/1/2022 490.15 497.55 490.1 496.35 1060 7432450 GLENMARK 8.55 1.50 7.35
2/2/2022 497.1 507.75 497.1 504.95 1077 7427850 GLENMARK 11.40 1.73 8.60
2/3/2022 504.85 505.9 495.1 497.35 642 7455450 GLENMARK 10.80 -1.51 -7.60
2/4/2022 497 499.4 490.1 492.15 568 7585400 GLENMARK 9.30 -1.05 -5.20
2/7/2022 491.2 495.7 485.95 489.8 627 7604950 GLENMARK 9.75 -0.48 -2.35
2/8/2022 491.5 494.4 482.35 486.75 644 7600350 GLENMARK 12.05 -0.62 -3.05
2/9/2022 489 505.55 488.85 503 1173 7506050 GLENMARK 18.80 3.34 16.25
2/10/2022 502.95 505.1 495.3 503.55 2200 7578500 GLENMARK 9.80 0.11 0.55
2/11/2022 496.5 499.45 488.25 490.55 914 7680850 GLENMARK 15.30 -2.58 -13.00
2/14/2022 487.7 496.35 474.8 477.95 1123 7705000 GLENMARK 21.55 -2.57 -12.60
2/15/2022 478.75 486.75 468.1 485.8 1245 7613000 GLENMARK 18.65 1.64 7.85
2/16/2022 486.85 491.5 483.8 486.85 701 7636000 GLENMARK 7.70 0.22 1.05
2/17/2022 490 492.1 475.75 476.45 939 7846450 GLENMARK 16.35 -2.14 -10.40
2/18/2022 475.95 480.25 468.5 469.85 1107 7903950 GLENMARK 11.75 -1.39 -6.60
2/21/2022 469.9 471.15 452.1 454.95 4247 7981000 GLENMARK 19.05 -3.17 -14.90
2/22/2022 447.05 460.8 438.95 442.35 2669 8007450 GLENMARK 21.85 -2.77 -12.60
2/23/2022 445.35 456 442.85 453 2536 7610700 GLENMARK 13.65 2.41 10.65
2/24/2022 438 448.05 423.2 429.7 1876 7486500 GLENMARK 29.80 -5.14 -23.30
2/25/2022 435.3 453.75 434.2 452.7 1273 7094350 GLENMARK 24.05 5.35 23.00
2/28/2022 447.5 451.1 438.15 449.85 1484 7049500 GLENMARK 14.55 -0.63 -2.85
3/2/2022 445.85 457.7 438.8 444.75 1212 7018450 GLENMARK 18.90 -1.13 -5.10
3/3/2022 449.35 453.7 439.15 441.45 1109 7180600 GLENMARK 14.55 -0.74 -3.30
3/4/2022 435 438.5 425.65 427.25 1351 7431300 GLENMARK 15.80 -3.22 -14.20
3/7/2022 424.6 438.2 415.85 436.35 3314 7383000 GLENMARK 22.35 2.13 9.10
3/8/2022 436.3 441.25 429.8 439.75 966 7447400 GLENMARK 11.45 0.78 3.40
3/9/2022 439.3 445.65 439.3 443.45 1055 7554350 GLENMARK 6.35 0.84 3.70
3/10/2022 447.2 452.45 445.05 447.55 877 7479600 GLENMARK 9.00 0.92 4.10
3/11/2022 445.15 458.7 440.6 455.45 1456 7569300 GLENMARK 18.10 1.77 7.90
3/14/2022 456.8 458.65 444 448.75 1409 7085150 GLENMARK 14.65 -1.47 -6.70
3/15/2022 449.95 458.3 440.7 444.7 1182 6972450 GLENMARK 17.60 -0.90 -4.05
3/16/2022 449.75 452.8 442.15 448.9 1030 7041450 GLENMARK 10.65 0.94 4.20
3/17/2022 450.8 454.3 444.4 445.85 837 7196700 GLENMARK 9.90 -0.68 -3.05
3/21/2022 449.9 468.35 447.5 457.8 3037 7518700 GLENMARK 22.50 2.68 11.95
3/22/2022 455.6 460.45 444.9 451.45 1969 7642900 GLENMARK 15.55 -1.39 -6.35
3/23/2022 454.95 462.45 453.55 454.9 1144 7603800 GLENMARK 11.00 0.76 3.45
3/24/2022 452.4 471.4 451.6 465.05 1601 7746400 GLENMARK 19.80 2.23 10.15
3/25/2022 466 468.2 451.35 458.05 1159 7843000 GLENMARK 16.85 -1.51 -7.00
3/28/2022 461.45 463.8 445.25 448.05 3310 8321400 GLENMARK 18.55 -2.18 -10.00
3/29/2022 445.3 459.5 445.3 454.15 2198 8185700 GLENMARK 14.20 1.36 6.10
3/30/2022 455.15 455.65 447.15 449.65 2311 7625650 GLENMARK 8.50 -0.99 -4.50
3/31/2022 450.65 451.75 441.2 443 1181 7548600 GLENMARK 10.55 -1.48 -6.65
4/1/2022 442.55 455.15 440.15 454.5 1265 6866650 GLENMARK 15.00 2.60 11.50
4/4/2022 454.55 464.6 452.2 461.75 989 6615950 GLENMARK 12.40 1.60 7.25
4/5/2022 465.7 478.25 464.9 471.85 1469 6552700 GLENMARK 16.50 2.19 10.10
4/6/2022 471.4 479.9 470.9 476.05 1009 6402050 GLENMARK 9.00 0.89 4.20
4/7/2022 477.6 485.1 475.4 478.85 1113 6345700 GLENMARK 9.70 0.59 2.80
4/8/2022 482.1 483.5 475.1 481.95 621 6313500 GLENMARK 8.40 0.65 3.10
4/11/2022 480 488.2 477.4 479.25 835 6220350 GLENMARK 10.80 -0.56 -2.70
4/12/2022 474.7 481.7 468.95 476.4 818 6137550 GLENMARK 12.75 -0.59 -2.85
4/13/2022 479.35 483.95 473.6 479.25 624 6115700 GLENMARK 10.35 0.60 2.85
4/18/2022 477.75 479.5 468.3 470.25 714 6292800 GLENMARK 11.20 -1.88 -9.00
4/19/2022 467.7 475 456.1 460.2 686 6227250 GLENMARK 18.90 -2.14 -10.05
4/20/2022 462.4 469.2 456.4 457.95 839 6305450 GLENMARK 12.80 -0.49 -2.25
4/21/2022 457.6 462.35 454 454.9 2304 6705650 GLENMARK 8.35 -0.67 -3.05
4/22/2022 450.8 456.3 441.55 442.85 1012 6881600 GLENMARK 14.75 -2.65 -12.05
4/25/2022 441.9 445.8 426.7 428.1 1389 6929900 GLENMARK 19.10 -3.33 -14.75
4/26/2022 433.45 440.65 429.8 437 1964 6755100 GLENMARK 12.55 2.08 8.90
4/27/2022 434.65 437.5 427.9 435.8 1706 6666550 GLENMARK 9.60 -0.27 -1.20
4/28/2022 441.9 453 435.85 439.9 1469 6609050 GLENMARK 17.20 0.94 4.10
4/29/2022 441.15 451.7 439.2 440.3 858 6410100 GLENMARK 12.50 0.09 0.40
 5/2/2022 435 438.85 429.15 437.75 712 6512450 GLENMARK 11.15 -0.58 -2.55
5/4/2022 440.15 440.25 419.45 421.6 1024 6569950 GLENMARK 20.80 -3.69 -16.15
5/5/2022 425.55 429.3 418.05 419.2 806 6658500 GLENMARK 11.25 -0.57 -2.40
5/6/2022 415.8 416.25 405.2 411.15 828 6566500 GLENMARK 14.00 -1.92 -8.05
5/9/2022 411 420 404.3 416.7 822 6553850 GLENMARK 15.70 1.35 5.55
5/10/2022 415.5 424.7 403.9 405.2 992 6640100 GLENMARK 20.80 -2.76 -11.50
5/11/2022 411.95 411.95 392.6 403.8 1065 6596400 GLENMARK 19.35 -0.35 -1.40
5/12/2022 408.15 408.85 385.7 391.45 1146 6676900 GLENMARK 23.15 -3.06 -12.35
5/13/2022 396.85 405.15 393.4 394.65 1000 6649300 GLENMARK 13.70 0.82 3.20
5/16/2022 396.9 397.6 388.65 392.65 927 6578000 GLENMARK 8.95 -0.51 -2.00
5/17/2022 396.9 404.35 386.15 403.05 1078 6481400 GLENMARK 18.20 2.65 10.40
5/18/2022 405.9 410 400 406.8 731 6479100 GLENMARK 10.00 0.93 3.75
5/19/2022 399.3 401.7 389.8 392.15 1073 6466450 GLENMARK 17.00 -3.60 -14.65
5/20/2022 398.95 409.5 396.7 407.65 1216 6565350 GLENMARK 17.35 3.95 15.50
5/23/2022 395 407.3 389.3 402.4 3336 6844800 GLENMARK 18.35 -1.29 -5.25
5/24/2022 405.8 406 391.8 394.35 1587 6778100 GLENMARK 14.20 -2.00 -8.05
5/25/2022 394.85 397.75 383.15 386.75 1853 6644700 GLENMARK 14.60 -1.93 -7.60
5/26/2022 389.95 395 377.5 393.1 1726 6477950 GLENMARK 17.50 1.64 6.35
5/27/2021 27.2 27.45 26.6 26.85 2360 93082500 GMRINFRA 0.85 -0.92 -0.25
5/28/2021 27 27.1 26.2 26.35 813 90607500 GMRINFRA 0.90 -1.86 -0.50
5/31/2021 26.35 26.55 26.1 26.2 553 91035000 GMRINFRA 0.45 -0.57 -0.15
6/1/2021 26.2 26.2 25.55 25.85 813 90382500 GMRINFRA 0.65 -1.34 -0.35
6/2/2021 25.85 26.7 25.75 26.4 1147 88560000 GMRINFRA 0.95 2.13 0.55
6/3/2021 26.45 26.75 26.2 26.3 644 86805000 GMRINFRA 0.55 -0.38 -0.10
6/4/2021 26.2 26.4 26.1 26.35 419 86850000 GMRINFRA 0.30 0.19 0.05
6/7/2021 26.4 27.5 26.35 26.85 1231 86130000 GMRINFRA 1.15 1.90 0.50
6/8/2021 26.85 27.35 26.2 26.85 1160 89167500 GMRINFRA 1.15 0.00 0.00
6/9/2021 27 27.65 26.3 26.5 1253 89595000 GMRINFRA 1.35 -1.30 -0.35
6/10/2021 26.65 27.2 26.6 27 672 88785000 GMRINFRA 0.70 1.89 0.50
6/11/2021 27 27.4 26.75 27.2 1068 88155000 GMRINFRA 0.65 0.74 0.20
6/14/2021 27 27 26.1 26.85 1019 89370000 GMRINFRA 1.10 -1.29 -0.35
6/15/2021 26.85 31.4 26.7 30.7 8199 107370000 GMRINFRA 4.70 14.34 3.85
6/16/2021 30.9 30.95 29.35 29.65 4757 105660000 GMRINFRA 1.60 -3.42 -1.05
6/17/2021 29.25 30.1 28.55 28.85 2059 103275000 GMRINFRA 1.55 -2.70 -0.80
6/18/2021 29.05 29.2 27.5 28.3 1984 104647500 GMRINFRA 1.70 -1.91 -0.55
6/21/2021 27.9 31.45 27.9 30.75 4983 109957500 GMRINFRA 3.55 8.66 2.45
6/22/2021 30.95 33.2 29.9 32.55 7216 123210000 GMRINFRA 3.30 5.85 1.80
6/23/2021 33 33.85 32.1 32.45 3573 124087500 GMRINFRA 1.75 -0.31 -0.10
6/24/2021 32.35 33.15 31.1 31.75 2980 109777500 GMRINFRA 2.05 -2.16 -0.70
6/25/2021 31.9 32.7 31.4 31.95 1676 105817500 GMRINFRA 1.30 0.63 0.20
6/28/2021 32 32.25 31.25 31.45 1596 107932500 GMRINFRA 1.00 -1.56 -0.50
6/29/2021 31.3 31.8 30.6 30.85 1866 108315000 GMRINFRA 1.20 -1.91 -0.60
6/30/2021 30.95 32.6 30.55 32 3867 118057500 GMRINFRA 2.05 3.73 1.15
7/1/2021 32.25 32.9 31.75 32.05 2636 120667500 GMRINFRA 1.15 0.16 0.05
7/2/2021 32.2 32.8 31.8 32.7 2056 122422500 GMRINFRA 1.00 2.03 0.65
 7/5/2021 32.7 33.2 32.5 32.75 1671 124920000 GMRINFRA 0.70 0.15 0.05
7/6/2021 32.75 33.05 31.6 31.85 1210 121117500 GMRINFRA 1.45 -2.75 -0.90
7/7/2021 31.7 32.05 31.5 31.9 592 119070000 GMRINFRA 0.55 0.16 0.05
7/8/2021 31.8 33.2 31.7 32.2 2113 117292500 GMRINFRA 1.50 0.94 0.30
7/9/2021 32 32.5 31.7 32.15 1549 119385000 GMRINFRA 0.80 -0.16 -0.05
7/12/2021 32.1 32.55 31.5 31.65 1529 117630000 GMRINFRA 1.05 -1.56 -0.50
7/13/2021 32.1 32.1 31.55 31.7 752 117922500 GMRINFRA 0.55 0.16 0.05
7/14/2021 31.75 31.75 31.05 31.2 890 121252500 GMRINFRA 0.70 -1.58 -0.50
7/15/2021 31.2 31.25 30.75 31.05 634 121432500 GMRINFRA 0.50 -0.48 -0.15
7/16/2021 31.05 31.6 30.85 31.15 951 120015000 GMRINFRA 0.75 0.32 0.10
7/19/2021 30.55 30.9 30.2 30.3 988 121657500 GMRINFRA 0.95 -2.73 -0.85
7/20/2021 30.3 30.3 28.9 29.3 1547 120240000 GMRINFRA 1.40 -3.30 -1.00
7/22/2021 29.4 29.6 29.2 29.5 588 120757500 GMRINFRA 0.40 0.68 0.20
7/23/2021 29.6 29.65 28.7 29.05 1279 123232500 GMRINFRA 0.95 -1.53 -0.45
7/26/2021 28.65 28.65 28.05 28.25 2447 133155000 GMRINFRA 1.00 -2.75 -0.80
7/27/2021 28.3 28.5 27.8 27.95 2585 131017500 GMRINFRA 0.70 -1.06 -0.30
7/28/2021 27.95 28 27.35 27.5 1740 134122500 GMRINFRA 0.65 -1.61 -0.45
7/29/2021 27.7 28.15 27.4 27.95 3312 117180000 GMRINFRA 0.75 1.64 0.45
7/30/2021 28.05 28.55 27.8 28.45 1143 109125000 GMRINFRA 0.75 1.79 0.50
8/2/2021 28.65 29.35 28.6 29 1539 108405000 GMRINFRA 0.90 1.93 0.55
8/3/2021 29 29 28.1 28.7 1276 109845000 GMRINFRA 0.90 -1.03 -0.30
8/4/2021 28.75 29.1 27.95 28.35 904 110902500 GMRINFRA 1.15 -1.22 -0.35
8/5/2021 28.4 29.1 27.75 28.9 1262 116235000 GMRINFRA 1.35 1.94 0.55
8/6/2021 28.8 29.1 28.5 28.9 990 116100000 GMRINFRA 0.60 0.00 0.00
8/9/2021 28.9 29.05 28.2 28.3 737 116752500 GMRINFRA 0.85 -2.08 -0.60
8/10/2021 28.25 28.7 27.75 28 908 117315000 GMRINFRA 0.95 -1.06 -0.30
8/11/2021 28.25 28.25 27.6 28.1 682 118597500 GMRINFRA 0.65 0.36 0.10
8/12/2021 28 28.5 28 28.25 535 118327500 GMRINFRA 0.50 0.53 0.15
8/13/2021 28.4 28.7 27.9 28.1 1109 123907500 GMRINFRA 0.80 -0.53 -0.15
8/16/2021 27.95 29.05 27.95 28.9 902 122242500 GMRINFRA 1.10 2.85 0.80
8/17/2021 28.8 29.8 28.55 28.95 2070 120600000 GMRINFRA 1.25 0.17 0.05
8/18/2021 28.95 29.8 28.6 28.8 1805 120217500 GMRINFRA 1.20 -0.52 -0.15
8/20/2021 28.6 28.7 27.4 27.55 1165 127080000 GMRINFRA 1.40 -4.34 -1.25
8/23/2021 27.7 28.05 27.45 27.6 2000 120240000 GMRINFRA 0.60 0.18 0.05
8/24/2021 27.9 28.5 27.8 28.3 2269 119880000 GMRINFRA 0.90 2.54 0.70
8/25/2021 28.4 29.15 28.4 28.9 2553 120510000 GMRINFRA 0.85 2.12 0.60
8/26/2021 28.75 29.1 28.55 28.7 2178 110857500 GMRINFRA 0.55 -0.69 -0.20
8/27/2021 28.95 29.5 28.7 29.35 573 101115000 GMRINFRA 0.80 2.26 0.65
8/30/2021 29.35 29.7 29.25 29.55 427 99922500 GMRINFRA 0.45 0.68 0.20
8/31/2021 29.6 29.6 29 29.2 407 98527500 GMRINFRA 0.60 -1.18 -0.35
9/1/2021 29.25 30.7 29.05 30.45 1457 101970000 GMRINFRA 1.65 4.28 1.25
9/2/2021 30.9 31.05 30.35 30.5 1238 102352500 GMRINFRA 0.70 0.16 0.05
9/3/2021 30.6 30.95 30.15 30.6 707 101317500 GMRINFRA 0.80 0.33 0.10
9/6/2021 30.75 31.65 30.7 31 1307 99630000 GMRINFRA 1.05 1.31 0.40
9/7/2021 31 31.25 30.45 30.75 541 99405000 GMRINFRA 0.80 -0.81 -0.25
 9/8/2021 30.7 30.9 30.2 30.65 491 99360000 GMRINFRA 0.70 -0.33 -0.10
9/9/2021 30.5 30.65 30.05 30.2 385 99202500 GMRINFRA 0.60 -1.47 -0.45
9/13/2021 30 30.3 29.7 30.1 550 99382500 GMRINFRA 0.60 -0.33 -0.10
9/14/2021 30.25 30.4 29.95 30.1 320 99945000 GMRINFRA 0.45 0.00 0.00
9/15/2021 30.25 32.65 30.2 32.4 2350 103680000 GMRINFRA 2.55 7.64 2.30
9/16/2021 32.5 32.65 31.65 32.2 902 102712500 GMRINFRA 1.00 -0.62 -0.20
9/17/2021 32.25 33.1 31.35 31.6 1655 99607500 GMRINFRA 1.75 -1.86 -0.60
9/20/2021 30.7 35.1 29.7 34.1 5279 111780000 GMRINFRA 5.40 7.91 2.50
9/21/2021 34.35 35.7 33.4 35.4 3556 118755000 GMRINFRA 2.30 3.81 1.30
9/22/2021 35.45 36.5 34.6 36.3 3364 120892500 GMRINFRA 1.90 2.54 0.90
9/23/2021 36.55 36.85 35.65 36.1 2038 123007500 GMRINFRA 1.20 -0.55 -0.20
9/24/2021 36.35 38.05 35.85 36.1 4063 120577500 GMRINFRA 2.20 0.00 0.00
9/27/2021 36.15 36.95 35.4 36.6 3030 119812500 GMRINFRA 1.55 1.39 0.50
9/28/2021 36.75 37 35.55 35.9 2510 123795000 GMRINFRA 1.45 -1.91 -0.70
9/29/2021 35.85 39.5 35.45 38.05 3597 135450000 GMRINFRA 4.05 5.99 2.15
9/30/2021 38.55 39.3 38.15 38.4 2247 119430000 GMRINFRA 1.25 0.92 0.35
10/1/2021 38.15 41.75 37.5 41.05 6014 107167500 GMRINFRA 4.25 6.90 2.65
10/4/2021 41.05 41.75 40.25 40.75 1827 108180000 GMRINFRA 1.50 -0.73 -0.30
10/5/2021 40.85 41.85 40.6 40.8 1362 112027500 GMRINFRA 1.25 0.12 0.05
10/6/2021 40.75 41.1 39.2 39.45 1760 112837500 GMRINFRA 1.90 -3.31 -1.35
10/7/2021 39.85 41.15 39.8 40.15 1445 115695000 GMRINFRA 1.70 1.77 0.70
10/8/2021 40.45 40.6 39.35 39.6 949 115627500 GMRINFRA 1.25 -1.37 -0.55
10/11/2021 40.05 44.6 39.8 43.2 4996 114862500 GMRINFRA 5.00 9.09 3.60
10/12/2021 43.45 43.7 42.45 43.15 1405 114660000 GMRINFRA 1.25 -0.12 -0.05
10/13/2021 43.15 46.2 43 44.75 3062 126967500 GMRINFRA 3.20 3.71 1.60
10/14/2021 45.25 45.65 43.35 43.55 1237 129915000 GMRINFRA 2.30 -2.68 -1.20
10/18/2021 43.9 44.65 42.9 43.2 1241 137947500 GMRINFRA 1.75 -0.80 -0.35
10/19/2021 43.15 44.5 41.55 41.9 2241 136080000 GMRINFRA 2.95 -3.01 -1.30
10/20/2021 41.95 42.75 40.5 42.15 1636 135562500 GMRINFRA 2.25 0.60 0.25
10/21/2021 42.5 42.85 40.95 41.5 2494 135450000 GMRINFRA 1.90 -1.54 -0.65
10/22/2021 41.6 41.75 39.7 39.95 1489 132615000 GMRINFRA 2.05 -3.73 -1.55
10/25/2021 40.3 41.05 38.9 40.85 3310 129352500 GMRINFRA 2.15 2.25 0.90
10/26/2021 41.15 41.65 40.6 41.35 1784 132502500 GMRINFRA 1.05 1.22 0.50
10/27/2021 41.55 42.15 40.45 40.9 3124 138847500 GMRINFRA 1.70 -1.09 -0.45
10/28/2021 40.6 41 39.65 39.9 2472 125797500 GMRINFRA 1.35 -2.44 -1.00
10/29/2021 39.95 42.3 39.5 40.8 1922 119677500 GMRINFRA 2.80 2.26 0.90
11/1/2021 40.6 42.55 40.55 42.45 2025 120847500 GMRINFRA 2.00 4.04 1.65
11/2/2021 42.6 42.6 41.9 42.25 736 121365000 GMRINFRA 0.70 -0.47 -0.20
11/3/2021 42.4 43.2 40.95 41.15 1703 122490000 GMRINFRA 2.25 -2.60 -1.10
11/4/2021 41.65 41.7 40.55 41.3 166 122400000 GMRINFRA 1.15 0.36 0.15
11/8/2021 41.6 42.85 41.3 42.4 1248 122580000 GMRINFRA 1.55 2.66 1.10
11/9/2021 42.35 42.85 42.15 42.5 613 121410000 GMRINFRA 0.70 0.24 0.10
11/10/2021 42.25 43.15 41.7 41.9 1528 118417500 GMRINFRA 1.45 -1.41 -0.60
11/11/2021 41.85 43.45 41.3 43.2 2184 122692500 GMRINFRA 2.15 3.10 1.30
11/12/2021 43.15 43.25 41.5 42.2 1962 127665000 GMRINFRA 1.75 -2.31 -1.00
11/15/2021 42 42.1 39.85 40.55 1661 132772500 GMRINFRA 2.35 -3.91 -1.65
11/16/2021 40.6 41.7 40.55 40.85 1095 131107500 GMRINFRA 1.15 0.74 0.30
11/17/2021 40.6 40.7 39.6 39.9 1345 137362500 GMRINFRA 1.25 -2.33 -0.95
11/18/2021 40.15 40.35 39.05 39.25 1284 144450000 GMRINFRA 1.30 -1.63 -0.65
11/22/2021 39.05 39.05 36.25 37.55 5077 137857500 GMRINFRA 3.00 -4.33 -1.70
11/23/2021 37.7 39.7 37.25 39.25 3649 137047500 GMRINFRA 2.45 4.53 1.70
11/24/2021 39.4 40.05 38.85 39.3 3024 138262500 GMRINFRA 1.20 0.13 0.05
11/25/2021 39.1 40.1 38.8 39.3 2249 119722500 GMRINFRA 1.30 0.00 0.00
11/26/2021 39 39.55 37.25 38.6 2331 115807500 GMRINFRA 2.30 -1.78 -0.70
11/29/2021 38.4 39.1 36.65 37.6 2034 117967500 GMRINFRA 2.45 -2.59 -1.00
11/30/2021 37.95 39.25 37.5 37.7 1859 120420000 GMRINFRA 1.75 0.27 0.10
12/1/2021 38.05 38.9 37.35 38.65 1462 120712500 GMRINFRA 1.55 2.52 0.95
12/2/2021 38.5 41.75 38.5 41.4 5418 137655000 GMRINFRA 3.25 7.12 2.75
12/3/2021 41.4 42.95 41.2 42.65 2751 142650000 GMRINFRA 1.75 3.02 1.25
12/6/2021 42.65 43.4 41.7 42 2386 141795000 GMRINFRA 1.70 -1.52 -0.65
12/7/2021 42.4 43.2 42.05 43.1 1933 139522500 GMRINFRA 1.20 2.62 1.10
12/8/2021 43.4 43.55 42.3 42.8 1402 139837500 GMRINFRA 1.25 -0.70 -0.30
12/9/2021 42.7 44.7 42.6 44.1 2418 143100000 GMRINFRA 2.10 3.04 1.30
12/10/2021 44 44.8 43.7 44.1 1921 144180000 GMRINFRA 1.10 0.00 0.00
12/13/2021 44.3 44.35 43 43.25 2028 141840000 GMRINFRA 1.35 -1.93 -0.85
12/14/2021 42.7 43.55 41.9 43.4 2820 143730000 GMRINFRA 1.65 0.35 0.15
12/15/2021 43.4 43.7 42.25 42.4 1276 144315000 GMRINFRA 1.45 -2.30 -1.00
12/16/2021 42.6 43.05 42.1 42.85 1212 142830000 GMRINFRA 0.95 1.06 0.45
12/17/2021 42.75 42.75 41.25 41.5 2253 139140000 GMRINFRA 1.60 -3.15 -1.35
12/20/2021 40.75 40.75 38.95 39.75 1978 136102500 GMRINFRA 2.55 -4.22 -1.75
12/21/2021 40.1 40.85 39.6 39.9 1336 136980000 GMRINFRA 1.25 0.38 0.15
12/22/2021 40.35 43.05 40.35 42.85 2700 133425000 GMRINFRA 3.15 7.39 2.95
12/23/2021 43.5 43.75 42.45 42.6 3180 140220000 GMRINFRA 1.30 -0.58 -0.25
12/24/2021 42.85 43.05 42.1 42.65 1853 146542500 GMRINFRA 0.95 0.12 0.05
12/27/2021 42.35 48.25 42.35 46.2 6686 178830000 GMRINFRA 5.90 8.32 3.55
12/28/2021 46.4 47.1 45.65 46.5 4540 164227500 GMRINFRA 1.45 0.65 0.30
12/29/2021 46.35 48.1 46.3 47.25 2698 156622500 GMRINFRA 1.80 1.61 0.75
12/30/2021 46.75 47.15 46.25 46.7 3046 137160000 GMRINFRA 1.00 -1.16 -0.55
12/31/2021 47.15 47.3 45.75 45.95 1539 138352500 GMRINFRA 1.55 -1.61 -0.75
1/3/2022 46.7 48.25 45.6 47.55 3344 132817500 GMRINFRA 2.65 3.48 1.60
1/4/2022 47.8 48.9 46.4 48.4 3538 129262500 GMRINFRA 2.50 1.79 0.85
1/5/2022 48.45 49.3 47.1 47.55 3058 132435000 GMRINFRA 2.20 -1.76 -0.85
1/6/2022 47 49.2 46.85 48.45 2768 134257500 GMRINFRA 2.35 1.89 0.90
1/7/2022 48.65 48.9 44.6 45.85 7968 86557500 GMRINFRA 4.30 -5.37 -2.60
1/10/2022 45.95 49 45.45 48.5 6675 31387500 GMRINFRA 3.55 5.78 2.65
1/11/2022 44.15 46.9 43.3 45.1 2966 56902500 GMRINFRA 5.20 -7.01 -3.40
1/12/2022 45.4 45.5 44.2 45.35 1256 62617500 GMRINFRA 1.30 0.55 0.25
1/13/2022 45.1 45.35 44.55 44.75 803 67162500 GMRINFRA 0.80 -1.32 -0.60
1/14/2022 44.5 46.1 44.5 45.5 1673 73305000 GMRINFRA 1.60 1.68 0.75
1/17/2022 45.6 46.15 44.75 45.05 1163 74700000 GMRINFRA 1.40 -0.99 -0.45
1/18/2022 45.05 45.15 43.15 43.5 1569 82957500 GMRINFRA 2.00 -3.44 -1.55
1/19/2022 43.4 44.35 42.2 44.15 899 85612500 GMRINFRA 2.15 1.49 0.65
1/20/2022 43.6 44.45 43.1 43.5 803 88132500 GMRINFRA 1.35 -1.47 -0.65
1/21/2022 43.2 43.75 42.1 42.35 943 92632500 GMRINFRA 1.65 -2.64 -1.15
1/24/2022 42.5 42.85 39.6 40 2003 91575000 GMRINFRA 3.25 -5.55 -2.35
1/25/2022 39.65 40.75 39.05 40.45 1695 91957500 GMRINFRA 1.70 1.12 0.45
1/27/2022 39.9 40.25 38.9 40.1 1769 94252500 GMRINFRA 1.55 -0.87 -0.35
1/28/2022 40.8 41.65 40.4 40.65 1206 62662500 GMRINFRA 1.55 1.37 0.55
1/31/2022 41.15 42.4 40.85 42.2 1324 63427500 GMRINFRA 1.75 3.81 1.55
2/1/2022 42.9 43.95 41.75 42.55 2515 68490000 GMRINFRA 2.20 0.83 0.35
2/2/2022 43.4 44.25 43 43.9 1991 75105000 GMRINFRA 1.70 3.17 1.35
2/3/2022 43.85 44.6 43.55 44.1 1039 74430000 GMRINFRA 1.05 0.46 0.20
2/4/2022 44.3 44.3 43.1 43.3 805 76567500 GMRINFRA 1.20 -1.81 -0.80
2/7/2022 43.2 43.35 41.85 42.4 1143 80437500 GMRINFRA 1.50 -2.08 -0.90
2/8/2022 42.4 42.95 41.35 42.7 1730 85905000 GMRINFRA 1.60 0.71 0.30
2/9/2022 43.05 43.95 42.3 43.4 1443 88762500 GMRINFRA 1.65 1.64 0.70
2/10/2022 43.9 44 42.3 42.65 1392 94230000 GMRINFRA 1.70 -1.73 -0.75
2/11/2022 42 43.25 41.9 42.35 1492 94095000 GMRINFRA 1.35 -0.70 -0.30
2/14/2022 40.65 41 38.95 39.15 2136 94432500 GMRINFRA 3.40 -7.56 -3.20
2/15/2022 39.35 41.3 38.95 41.2 2228 90450000 GMRINFRA 2.35 5.24 2.05
2/16/2022 41.3 41.45 40.5 40.65 869 89865000 GMRINFRA 0.95 -1.33 -0.55
2/17/2022 40.55 41.1 39.95 40.3 1643 92745000 GMRINFRA 1.15 -0.86 -0.35
2/18/2022 40.1 40.9 39.85 40 917 93352500 GMRINFRA 1.05 -0.74 -0.30
2/21/2022 39.85 39.95 39.05 39.15 1268 98370000 GMRINFRA 0.95 -2.12 -0.85
2/22/2022 37.4 38.5 37.15 38.15 2103 107797500 GMRINFRA 2.00 -2.55 -1.00
2/23/2022 38.5 39.45 38.35 38.6 1423 108787500 GMRINFRA 1.30 1.18 0.45
2/24/2022 37.45 37.45 34.2 34.5 2659 93555000 GMRINFRA 4.40 -10.62 -4.10
2/25/2022 35.1 37.9 35.1 37.55 2269 94567500 GMRINFRA 3.40 8.84 3.05
2/28/2022 36.85 38.3 36.6 38.05 1053 103252500 GMRINFRA 1.70 1.33 0.50
3/2/2022 37.85 38.5 37.55 38.25 802 104490000 GMRINFRA 0.95 0.53 0.20
3/3/2022 38.7 39.05 38.05 38.5 880 102127500 GMRINFRA 1.00 0.65 0.25
3/4/2022 38.05 38.25 37.05 37.35 762 101767500 GMRINFRA 1.45 -2.99 -1.15
3/7/2022 36.55 36.9 35.85 36.4 757 101542500 GMRINFRA 1.50 -2.54 -0.95
3/8/2022 36.4 38 36.4 37.85 1171 102442500 GMRINFRA 1.60 3.98 1.45
3/9/2022 38.4 39.9 38.1 39.6 1598 98977500 GMRINFRA 2.05 4.62 1.75
3/10/2022 40.05 40.55 38.95 39.3 976 99630000 GMRINFRA 1.60 -0.76 -0.30
3/11/2022 38.95 39.75 38.85 39.5 684 98842500 GMRINFRA 0.90 0.51 0.20
3/14/2022 39.4 39.6 38.25 38.75 1001 100890000 GMRINFRA 1.35 -1.90 -0.75
3/15/2022 38.75 39.2 37.4 37.7 814 104017500 GMRINFRA 1.80 -2.71 -1.05
3/16/2022 38.55 38.8 38.15 38.6 517 102735000 GMRINFRA 1.10 2.39 0.90
3/17/2022 39 39.15 38.2 38.35 867 107212500 GMRINFRA 0.95 -0.65 -0.25
3/21/2022 38.3 38.35 37.4 37.5 523 109080000 GMRINFRA 0.95 -2.22 -0.85
3/22/2022 37.55 38.3 36.85 38.25 795 110520000 GMRINFRA 1.45 2.00 0.75
3/23/2022 37.6 38.55 37.15 37.3 1045 112972500 GMRINFRA 1.40 -2.48 -0.95
3/24/2022 37 37.25 36.8 36.9 494 113692500 GMRINFRA 0.50 -1.07 -0.40
3/25/2022 37 37.35 36.5 36.8 615 115132500 GMRINFRA 0.85 -0.27 -0.10
3/28/2022 36.85 37.05 35.85 36 1342 125640000 GMRINFRA 1.20 -2.17 -0.80
3/29/2022 36.15 37.15 35.6 36.8 1653 129667500 GMRINFRA 1.55 2.22 0.80
3/30/2022 36.9 37.7 36.65 37.1 1266 126045000 GMRINFRA 1.05 0.82 0.30
3/31/2022 36.7 37.55 36.45 36.9 2304 124470000 GMRINFRA 1.10 -0.54 -0.20
4/1/2022 36.85 39.5 36.8 39.15 1962 118012500 GMRINFRA 2.70 6.10 2.25
4/4/2022 39.05 40 38.9 39.25 1617 112657500 GMRINFRA 1.10 0.26 0.10
4/5/2022 39.35 40.3 39.25 39.75 1062 112185000 GMRINFRA 1.05 1.27 0.50
4/6/2022 39.35 41.3 39.35 41.15 1428 115942500 GMRINFRA 1.95 3.52 1.40
4/7/2022 41.05 41.5 40 40.35 1141 113130000 GMRINFRA 1.50 -1.94 -0.80
4/8/2022 40.65 41 39.85 40.6 1020 111825000 GMRINFRA 1.15 0.62 0.25
4/11/2022 40.2 41.1 39.9 40.15 645 112027500 GMRINFRA 1.20 -1.11 -0.45
4/12/2022 39.8 40.1 38.8 39.4 1228 112432500 GMRINFRA 1.35 -1.87 -0.75
4/13/2022 39.7 39.8 38.9 39 413 111735000 GMRINFRA 0.90 -1.02 -0.40
4/18/2022 38.45 38.9 37.95 38.6 631 112455000 GMRINFRA 1.05 -1.03 -0.40
4/19/2022 38.9 38.9 36.4 37.05 717 112927500 GMRINFRA 2.50 -4.02 -1.55
4/20/2022 37.4 37.55 36.65 36.9 885 112050000 GMRINFRA 0.90 -0.40 -0.15
4/21/2022 37.35 38.15 37.2 38 576 113355000 GMRINFRA 1.25 2.98 1.10
4/22/2022 37.45 38.55 37.4 37.5 886 121162500 GMRINFRA 1.15 -1.32 -0.50
4/25/2022 37 37.2 36.3 36.9 1504 122512500 GMRINFRA 1.20 -1.60 -0.60
4/26/2022 37.25 37.9 37.05 37.8 1449 126225000 GMRINFRA 1.00 2.44 0.90
4/27/2022 37.5 37.75 36.7 37.05 1436 119497500 GMRINFRA 1.10 -1.98 -0.75
4/28/2022 37.25 37.65 36.4 37.2 3265 104445000 GMRINFRA 1.25 0.40 0.15
4/29/2022 37.65 38.6 37.6 37.7 865 97537500 GMRINFRA 1.40 1.34 0.50
5/2/2022 37.45 38 36.6 37.8 634 95805000 GMRINFRA 1.40 0.27 0.10
5/4/2022 37.9 37.9 35.7 36.1 816 97087500 GMRINFRA 2.20 -4.50 -1.70
5/5/2022 36.6 37 36 36.1 575 96367500 GMRINFRA 1.00 0.00 0.00
5/6/2022 35.35 35.6 34.7 35.15 757 97087500 GMRINFRA 1.40 -2.63 -0.95
5/9/2022 35.05 35.15 33.75 34.05 828 99405000 GMRINFRA 1.40 -3.13 -1.10
5/10/2022 34.05 34.9 33.45 33.6 694 98932500 GMRINFRA 1.45 -1.32 -0.45
5/11/2022 33.9 34.1 32.05 33.25 1250 97695000 GMRINFRA 2.05 -1.04 -0.35
5/12/2022 32.6 32.8 31.7 32.4 935 100485000 GMRINFRA 1.55 -2.56 -0.85
5/13/2022 32.9 34.2 32.8 33.35 1187 100215000 GMRINFRA 1.80 2.93 0.95
5/16/2022 33.4 35.1 33.2 34.95 1124 105277500 GMRINFRA 1.90 4.80 1.60
5/17/2022 34.95 36.5 34.8 36.45 929 107325000 GMRINFRA 1.70 4.29 1.50
5/18/2022 36.1 36.25 35.15 35.95 1195 108585000 GMRINFRA 1.30 -1.37 -0.50
5/19/2022 35.5 35.6 34.8 35.35 592 110272500 GMRINFRA 1.15 -1.67 -0.60
5/20/2022 35.8 37.1 35.7 36.8 1208 113962500 GMRINFRA 1.75 4.10 1.45
5/23/2022 37.25 38 36.45 36.55 1886 123885000 GMRINFRA 1.55 -0.68 -0.25
5/24/2022 36.75 37.4 36.6 37.05 2476 145125000 GMRINFRA 0.85 1.37 0.50
5/25/2022 37.45 37.55 36.15 36.3 1511 132862500 GMRINFRA 1.40 -2.02 -0.75
5/26/2022 36.55 37.1 35.55 36.85 2996 113422500 GMRINFRA 1.55 1.52 0.55
5/27/2021 827.85 839.3 820.5 832.5 2270 5296000 GODREJCP 18.80 0.85 7.05
5/28/2021 846 854.6 838 847.85 2210 4664000 GODREJCP 22.10 1.84 15.35
5/31/2021 847.95 863.6 845.55 859.2 1727 4550000 GODREJCP 18.05 1.34 11.35
 6/1/2021 858.15 867.05 850.1 853.05 1306 4373000 GODREJCP 16.95 -0.72 -6.15
6/2/2021 846 859.9 841.5 855.5 2654 4132000 GODREJCP 18.40 0.29 2.45
6/3/2021 855.3 867.45 853.6 865.95 1170 3959000 GODREJCP 13.85 1.22 10.45
6/4/2021 866.9 871.8 848.1 855.55 1954 3899000 GODREJCP 23.70 -1.20 -10.40
6/7/2021 852.6 861.5 851 853.35 874 3895000 GODREJCP 10.50 -0.26 -2.20
6/8/2021 853.1 862 849.1 860.05 1267 3925000 GODREJCP 12.90 0.79 6.70
6/9/2021 857 866.75 846.3 856.95 1724 3929000 GODREJCP 20.45 -0.36 -3.10
6/10/2021 860 900 853.75 889.5 6307 4190000 GODREJCP 46.25 3.80 32.55
6/11/2021 895.8 908.75 889 899.95 4348 3547000 GODREJCP 19.75 1.17 10.45
6/14/2021 898.9 923.95 888.35 920.2 3980 3600000 GODREJCP 35.60 2.25 20.25
6/15/2021 922.05 937.55 918.5 934.85 2265 3402000 GODREJCP 19.05 1.59 14.65
6/16/2021 937.05 940.25 918.3 920.85 2107 3258000 GODREJCP 21.95 -1.50 -14.00
6/17/2021 925 925 903.25 907.8 1495 3151000 GODREJCP 21.75 -1.42 -13.05
6/18/2021 911.75 912 882 895 1314 3415000 GODREJCP 30.00 -1.41 -12.80
6/21/2021 886.1 896.9 883.2 887.6 1399 3473000 GODREJCP 13.70 -0.83 -7.40
6/22/2021 891.05 898.7 875.5 877.8 2453 3612000 GODREJCP 23.20 -1.10 -9.80
6/23/2021 876.35 886 875.85 880 1310 3647000 GODREJCP 10.15 0.25 2.20
6/24/2021 873.95 879.2 865.55 871.6 1317 3880000 GODREJCP 14.45 -0.95 -8.40
6/25/2021 873.05 884 868.1 875.9 910 3808000 GODREJCP 15.90 0.49 4.30
6/28/2021 881.25 882 871.55 874.55 780 4023000 GODREJCP 10.45 -0.15 -1.35
6/29/2021 878.95 911.95 878 881.6 4759 4537000 GODREJCP 37.40 0.81 7.05
6/30/2021 885.95 895.55 869.75 872.75 1843 4581000 GODREJCP 25.80 -1.00 -8.85
7/1/2021 876.35 892.95 871.55 890.15 2529 4472000 GODREJCP 21.40 1.99 17.40
7/2/2021 900.6 909.8 882.55 896.35 4052 4816000 GODREJCP 27.25 0.70 6.20
7/5/2021 910.1 931.55 906 929.1 5260 5058000 GODREJCP 35.20 3.65 32.75
7/6/2021 933.35 977.8 929.15 965.75 5858 4507000 GODREJCP 48.70 3.94 36.65
7/7/2021 966.25 981.8 957.3 965.35 3954 4247000 GODREJCP 24.50 -0.04 -0.40
7/8/2021 963.15 973.25 955.1 967.05 1558 4102000 GODREJCP 18.15 0.18 1.70
7/9/2021 968 973.1 957.5 966.65 1542 3792000 GODREJCP 15.60 -0.04 -0.40
7/12/2021 972.45 973.05 954.65 960.65 1119 3717000 GODREJCP 18.40 -0.62 -6.00
7/13/2021 956.9 960.9 945 947 1022 3766000 GODREJCP 15.90 -1.42 -13.65
7/14/2021 944.05 949.3 939.05 944.15 701 3769000 GODREJCP 10.25 -0.30 -2.85
7/15/2021 947.45 953.8 943.95 952 815 3845000 GODREJCP 9.85 0.83 7.85
7/16/2021 956.8 961.9 946.05 953.1 1347 3829000 GODREJCP 15.85 0.12 1.10
7/19/2021 948.9 959.15 944 947.25 707 3826000 GODREJCP 15.15 -0.61 -5.85
7/20/2021 943.95 956.2 941.25 951.9 957 3849000 GODREJCP 14.95 0.49 4.65
7/22/2021 957.95 973 956.55 969.9 1561 3874000 GODREJCP 21.10 1.89 18.00
7/23/2021 975.9 983.2 964 979.6 1261 3886000 GODREJCP 19.20 1.00 9.70
7/26/2021 979.9 986.5 974.85 977.15 1450 3618000 GODREJCP 11.65 -0.25 -2.45
7/27/2021 965.5 1006.1 965.5 999.6 3200 4282000 GODREJCP 40.60 2.30 22.45
7/28/2021 997.9 1007.9 985.1 998.7 1955 4356000 GODREJCP 22.80 -0.09 -0.90
7/29/2021 1000.8 1005.4 985.2 988.65 1416 4349000 GODREJCP 20.20 -1.01 -10.05
7/30/2021 989.3 1003.45 975.05 992.55 2024 4213000 GODREJCP 28.40 0.39 3.90
8/2/2021 997 1008.55 992.5 997.45 1421 4331000 GODREJCP 16.05 0.49 4.90
8/3/2021 994.9 1024.4 992.05 1019.85 2675 4430000 GODREJCP 32.35 2.25 22.40
 8/4/2021 1020.15 1027.85 981.15 989.65 5012 4551000 GODREJCP 46.70 -2.96 -30.20
8/5/2021 994.1 998.85 971.05 979.3 2221 4100000 GODREJCP 27.80 -1.05 -10.35
8/6/2021 991.5 991.5 972.5 976.2 1113 3914000 GODREJCP 19.00 -0.32 -3.10
8/9/2021 977.45 985.45 966.05 977.95 934 3848000 GODREJCP 19.40 0.18 1.75
8/10/2021 980.9 992.45 971.4 984.45 1595 3986000 GODREJCP 21.05 0.66 6.50
8/11/2021 991.95 992 958.25 979.15 1072 3939000 GODREJCP 33.75 -0.54 -5.30
8/12/2021 980.45 993.05 978.4 990.65 724 3879000 GODREJCP 14.65 1.17 11.50
8/13/2021 993.45 999.8 982 985.4 1020 3910000 GODREJCP 17.80 -0.53 -5.25
8/16/2021 982.3 994.45 971.05 991.9 672 3879000 GODREJCP 23.40 0.66 6.50
8/17/2021 994 1013.75 986 1007.9 1824 3914000 GODREJCP 27.75 1.61 16.00
8/18/2021 1008 1022.35 1003.4 1005.95 1296 3892000 GODREJCP 19.00 -0.19 -1.95
8/20/2021 995.05 1046.5 986.55 1033.15 3947 4159000 GODREJCP 59.95 2.70 27.20
8/23/2021 1043 1063.65 1026.9 1031.6 4713 4383000 GODREJCP 36.75 -0.15 -1.55
8/24/2021 1020.65 1040.1 999.05 1014.8 2854 4232000 GODREJCP 41.05 -1.63 -16.80
8/25/2021 1010.05 1055.95 1004.7 1043.05 2004 4727000 GODREJCP 51.30 2.78 28.25
8/26/2021 1046.45 1071.95 1029.1 1043.15 1473 4995000 GODREJCP 42.85 0.01 0.10
8/27/2021 1051.2 1061.1 1046.5 1058.2 1315 4816000 GODREJCP 17.95 1.44 15.05
8/30/2021 1065.55 1101.7 1060.7 1090.1 3610 5508000 GODREJCP 43.50 3.01 31.90
8/31/2021 1038.85 1104.65 1038.9 1102.4 1799 5640000 GODREJCP 65.80 1.13 12.30
9/1/2021 1108 1114.35 1091 1102.1 1596 5482000 GODREJCP 23.35 -0.03 -0.30
9/2/2021 1099.4 1133.05 1099.4 1130.4 1786 5528000 GODREJCP 33.65 2.57 28.30
9/3/2021 1140.1 1140.1 1113.6 1123.65 1255 5553000 GODREJCP 26.55 -0.60 -6.75
9/6/2021 1118.15 1132 1108.4 1117.15 1323 5727000 GODREJCP 23.60 -0.58 -6.50
9/7/2021 1111.65 1135 1111.7 1115 1185 5609000 GODREJCP 23.35 -0.19 -2.15
9/8/2021 1115 1127.6 1105 1112.1 948 5580000 GODREJCP 22.60 -0.26 -2.90
9/9/2021 1100.2 1124.95 1097.4 1111.85 1131 5354000 GODREJCP 27.60 -0.02 -0.25
9/13/2021 1105.8 1128.95 1102 1123.35 1077 5394000 GODREJCP 26.95 1.03 11.50
9/14/2021 1123.45 1125.7 1113.8 1115.1 541 5371000 GODREJCP 11.95 -0.73 -8.25
9/15/2021 1114.15 1141.8 1114.2 1130.25 2085 5539000 GODREJCP 27.65 1.36 15.15
9/16/2021 1124.35 1131.6 1101.2 1104.7 1523 5500000 GODREJCP 30.40 -2.26 -25.55
9/17/2021 1107.75 1112.8 1086.1 1093.75 1453 5266000 GODREJCP 26.75 -0.99 -10.95
9/20/2021 1080.35 1104 1076 1081.85 1155 5179000 GODREJCP 28.00 -1.09 -11.90
9/21/2021 1092.9 1092.9 1070.5 1083.2 1204 5087000 GODREJCP 22.40 0.12 1.35
9/22/2021 1072.3 1082.5 1053.9 1058.25 1574 5329000 GODREJCP 29.30 -2.30 -24.95
9/23/2021 1067.95 1067.95 1058.4 1062.3 721 5378000 GODREJCP 9.70 0.38 4.05
9/24/2021 1062.3 1071.05 1040.3 1044.5 1188 5577000 GODREJCP 30.75 -1.68 -17.80
9/27/2021 1042 1052 1026.2 1039.9 1815 5540000 GODREJCP 25.85 -0.44 -4.60
9/28/2021 1055.7 1101.45 1044.2 1055.8 5562 6035000 GODREJCP 61.55 1.53 15.90
9/29/2021 1056 1059 1017.8 1023.9 2241 5698000 GODREJCP 41.20 -3.02 -31.90
9/30/2021 1021.85 1036 1012.9 1029 1437 5740000 GODREJCP 23.10 0.50 5.10
10/1/2021 1022.8 1042 1009.2 1022.75 1808 4933000 GODREJCP 32.80 -0.61 -6.25
10/4/2021 1023.1 1039.5 1010 1034.55 1931 5108000 GODREJCP 29.50 1.15 11.80
10/5/2021 1033.9 1054 1029.5 1048.05 2017 5060000 GODREJCP 24.55 1.30 13.50
10/6/2021 1059 1064.15 1016.3 1018.8 3227 5568000 GODREJCP 47.90 -2.79 -29.25
10/7/2021 1020.3 1037.35 1015.6 1033.4 1125 5407000 GODREJCP 21.80 1.43 14.60
 10/8/2021 1037.4 1038.35 1020.4 1023.25 790 5412000 GODREJCP 18.00 -0.98 -10.15
10/11/2021 1022 1031.75 1020.1 1026.15 718 5386000 GODREJCP 11.70 0.28 2.90
10/12/2021 1024.05 1035.95 1017.5 1030.7 913 5530000 GODREJCP 18.45 0.44 4.55
10/13/2021 1035 1068.55 1026.1 1061.2 3349 5624000 GODREJCP 42.50 2.96 30.50
10/14/2021 1068.2 1074 1042 1043.25 1795 5732000 GODREJCP 32.00 -1.69 -17.95
10/18/2021 1058 1076 1018.5 1021.55 1442 5726000 GODREJCP 57.50 -2.08 -21.70
10/19/2021 1022.45 1035.85 1005.9 1008.2 2114 5621000 GODREJCP 30.00 -1.31 -13.35
10/20/2021 1011.4 1018 989 996.25 1427 5661000 GODREJCP 29.00 -1.19 -11.95
10/21/2021 1001.85 1002.55 972.7 981.15 1356 5849000 GODREJCP 29.85 -1.52 -15.10
10/22/2021 976.2 985.2 955.5 962.85 907 6066000 GODREJCP 29.70 -1.87 -18.30
10/25/2021 957.6 963.2 932.5 944.85 2025 6215000 GODREJCP 30.70 -1.87 -18.00
10/26/2021 940.35 969.8 936.55 964.95 2810 6143000 GODREJCP 33.25 2.13 20.10
10/27/2021 966.55 1014.75 966.55 1008.95 3470 5065000 GODREJCP 49.80 4.56 44.00
10/28/2021 1004.9 1011.25 980.1 983.75 1210 4945000 GODREJCP 31.15 -2.50 -25.20
10/29/2021 981.4 994 957 961.3 2821 4937500 GODREJCP 37.00 -2.28 -22.45
11/1/2021 963.2 979.9 956.25 977.25 1462 4905000 GODREJCP 23.65 1.66 15.95
11/2/2021 973.35 978.95 963.55 965.45 806 4993500 GODREJCP 15.40 -1.21 -11.80
11/3/2021 967.8 971.45 951.1 961.9 1056 4940500 GODREJCP 20.35 -0.37 -3.55
11/4/2021 968.8 970 964.25 968.75 158 4931500 GODREJCP 8.10 0.71 6.85
11/8/2021 977.9 980.95 958.7 973.7 1125 4832000 GODREJCP 22.25 0.51 4.95
11/9/2021 955.7 979.9 955.7 965.25 1029 4958000 GODREJCP 24.20 -0.87 -8.45
11/10/2021 963.05 982 961.65 977.1 1421 4954000 GODREJCP 20.35 1.23 11.85
11/11/2021 977.95 983.5 945.8 953.8 5186 4966500 GODREJCP 37.70 -2.38 -23.30
11/12/2021 945.55 954.55 910.35 920.3 5413 5193000 GODREJCP 44.20 -3.51 -33.50
11/15/2021 922.5 928.6 910.5 923.8 1843 5218500 GODREJCP 18.10 0.38 3.50
11/16/2021 926.75 947.1 924.35 936.2 2785 5228000 GODREJCP 23.30 1.34 12.40
11/17/2021 931.3 933.9 920.45 923.4 1263 5219500 GODREJCP 15.75 -1.37 -12.80
11/18/2021 924.6 927.3 910.8 920.85 1313 5219000 GODREJCP 16.50 -0.28 -2.55
11/22/2021 916.35 924.25 897.2 912.45 4059 5084000 GODREJCP 27.05 -0.91 -8.40
11/23/2021 910.9 916.85 904.5 912.45 2937 4914500 GODREJCP 12.35 0.00 0.00
11/24/2021 919.8 926 906.45 914.35 5149 4772000 GODREJCP 19.55 0.21 1.90
11/25/2021 905.1 924.95 896.85 916.35 2913 4774000 GODREJCP 28.10 0.22 2.00
11/26/2021 911.75 924.75 893 897.85 2381 4674500 GODREJCP 31.75 -2.02 -18.50
11/29/2021 894.85 927.25 882 914.65 3953 4822000 GODREJCP 45.25 1.87 16.80
11/30/2021 921.7 934.55 919.8 925.6 2562 4842000 GODREJCP 19.90 1.20 10.95
12/1/2021 931.05 949 931.05 940.15 2833 5067500 GODREJCP 23.40 1.57 14.55
12/2/2021 942.35 945.8 916.15 928.75 2431 4987000 GODREJCP 29.65 -1.21 -11.40
12/3/2021 929.85 931.2 915.3 917.45 2117 5179500 GODREJCP 15.90 -1.22 -11.30
12/6/2021 917.45 926.9 888 890.5 1694 5212000 GODREJCP 38.90 -2.94 -26.95
12/7/2021 896.95 904.75 889.2 902.55 1720 5361500 GODREJCP 15.55 1.35 12.05
12/8/2021 905.6 912.7 902.2 907.55 1725 5412500 GODREJCP 10.50 0.55 5.00
12/9/2021 908.35 939.75 908.35 932.55 4112 5502000 GODREJCP 32.20 2.75 25.00
12/10/2021 929.9 949 925.65 945.85 2520 5533000 GODREJCP 23.35 1.43 13.30
12/13/2021 950 963.5 928.95 933.1 4338 5836000 GODREJCP 34.55 -1.35 -12.75
12/14/2021 928.8 936.45 919.8 933.1 1395 5790500 GODREJCP 16.65 0.00 0.00
12/15/2021 928.85 934.65 918.15 927.6 1792 6055000 GODREJCP 16.50 -0.59 -5.50
12/16/2021 930.6 932.7 913.9 917 1668 6157500 GODREJCP 18.80 -1.14 -10.60
12/17/2021 911.65 914.5 894.4 899.75 1854 6058000 GODREJCP 22.60 -1.88 -17.25
12/20/2021 891.45 901.3 871.2 891.6 3975 5921500 GODREJCP 30.10 -0.91 -8.15
12/21/2021 900.5 951.15 896.5 937.3 6863 5798500 GODREJCP 59.55 5.13 45.70
12/22/2021 940.7 964 935.65 958.8 3443 5727000 GODREJCP 28.35 2.29 21.50
12/23/2021 961.75 969 951.05 967.35 2664 5706500 GODREJCP 17.95 0.89 8.55
12/24/2021 970 976.95 964.3 967.45 2671 5621500 GODREJCP 12.65 0.01 0.10
12/27/2021 959.8 964.6 953 956.5 3750 5599000 GODREJCP 14.45 -1.13 -10.95
12/28/2021 953.2 968.25 953.2 967 5384 5756500 GODREJCP 15.05 1.10 10.50
12/29/2021 962.85 971.2 960.75 962.35 3128 5516500 GODREJCP 10.45 -0.48 -4.65
12/30/2021 962.05 965.3 945.9 951.3 3486 5482000 GODREJCP 19.40 -1.15 -11.05
12/31/2021 953 978.75 953 973.05 2116 5287000 GODREJCP 27.45 2.29 21.75
1/3/2022 978.65 979.8 959.8 961.2 1406 5386000 GODREJCP 20.00 -1.22 -11.85
1/4/2022 962.8 964.95 935.5 950.9 2675 5426000 GODREJCP 29.45 -1.07 -10.30
1/5/2022 948.5 957.55 944.55 956.35 1002 5446000 GODREJCP 13.00 0.57 5.45
1/6/2022 949.95 958 937 951.15 1217 5435500 GODREJCP 21.00 -0.54 -5.20
1/7/2022 952.15 964.5 938.25 959.05 1956 5490500 GODREJCP 26.25 0.83 7.90
1/10/2022 960.35 963.25 933 935.3 2296 5488500 GODREJCP 30.25 -2.48 -23.75
1/11/2022 939.25 940.5 916.65 918.2 2275 5414000 GODREJCP 23.85 -1.83 -17.10
1/12/2022 920.05 929.3 912.8 928.45 1578 5396500 GODREJCP 16.50 1.12 10.25
1/13/2022 930.1 930.7 918.75 925.2 781 5361500 GODREJCP 11.95 -0.35 -3.25
1/14/2022 920.1 927.6 913 919.75 1975 5349500 GODREJCP 14.60 -0.59 -5.45
1/17/2022 919.2 936.2 909.1 926.15 2226 5344500 GODREJCP 27.10 0.70 6.40
1/18/2022 929.15 948.8 927.55 930 3644 5214000 GODREJCP 22.65 0.42 3.85
1/19/2022 957.1 957.1 929.75 938.2 1942 5063500 GODREJCP 27.35 0.88 8.20
1/20/2022 938.05 939.1 900.6 903.6 2210 4927500 GODREJCP 38.50 -3.69 -34.60
1/21/2022 898.15 902.3 883.2 890.65 2786 4700500 GODREJCP 20.40 -1.43 -12.95
1/24/2022 821 889.8 821 862.4 5651 4802000 GODREJCP 69.65 -3.17 -28.25
1/25/2022 860 899.95 850 894.9 4826 4276500 GODREJCP 49.95 3.77 32.50
1/27/2022 877 888.8 870.3 878.8 2495 4102000 GODREJCP 24.60 -1.80 -16.10
1/28/2022 889.55 903.8 882.45 884.9 1938 3906000 GODREJCP 25.00 0.69 6.10
1/31/2022 889.55 901.6 888.8 891.9 982 3940500 GODREJCP 16.70 0.79 7.00
2/1/2022 896.05 907.8 888.95 903.45 3052 4122500 GODREJCP 18.85 1.29 11.55
2/2/2022 916.95 917.2 900.45 913.5 1968 4178000 GODREJCP 16.75 1.11 10.05
2/3/2022 915.55 929.75 908.55 923.1 2050 3952500 GODREJCP 21.20 1.05 9.60
2/4/2022 919.9 930 911.1 916.05 2269 4060500 GODREJCP 18.90 -0.76 -7.05
2/7/2022 907.1 915.35 888 892.45 2037 4112000 GODREJCP 28.05 -2.58 -23.60
2/8/2022 885.45 896 876.1 881.2 3869 4180500 GODREJCP 19.90 -1.26 -11.25
2/9/2022 873 873 848.2 860.55 4812 4634500 GODREJCP 33.00 -2.34 -20.65
2/10/2022 861.05 864.55 852.4 856.5 1371 4762500 GODREJCP 12.15 -0.47 -4.05
2/11/2022 844.95 857.45 821.8 827.95 3550 5375000 GODREJCP 35.65 -3.33 -28.55
2/14/2022 816 822.55 796.15 801 2908 5685500 GODREJCP 31.80 -3.26 -26.95
2/15/2022 808.2 835.65 804.05 815.8 4665 5917000 GODREJCP 34.65 1.85 14.80
2/16/2022 817.95 833.85 815.55 828.95 2051 5850000 GODREJCP 18.30 1.61 13.15
2/17/2022 836.35 838.3 826.4 832.35 1099 5721000 GODREJCP 11.90 0.41 3.40
2/18/2022 884.65 884.65 821.7 824.45 1106 5723000 GODREJCP 62.95 -0.95 -7.90
2/21/2022 833.25 833.25 805.85 809.1 4022 5883000 GODREJCP 27.40 -1.86 -15.35
2/22/2022 791.7 796.7 764.85 782 5658 6231000 GODREJCP 44.25 -3.35 -27.10
2/23/2022 784.9 804.95 779.3 802.15 4009 6025500 GODREJCP 25.65 2.58 20.15
2/24/2022 778.65 796.25 767.2 771.6 2059 6194500 GODREJCP 34.95 -3.81 -30.55
2/25/2022 781.25 791.95 770.5 780.2 1824 6132000 GODREJCP 21.45 1.11 8.60
2/28/2022 769.65 777.8 743.5 770.1 5599 6624500 GODREJCP 36.70 -1.29 -10.10
3/2/2022 753.5 765.65 751.25 754.65 1600 6953000 GODREJCP 18.85 -2.01 -15.45
3/3/2022 756.05 758 730.95 734.25 4390 7357000 GODREJCP 27.05 -2.70 -20.40
3/4/2022 728.05 735.55 713 722.7 2894 7650500 GODREJCP 22.55 -1.57 -11.55
3/7/2022 704.2 705.65 660.75 666.3 3444 7885500 GODREJCP 61.95 -7.80 -56.40
3/8/2022 664.95 707.15 663 703.6 4034 8182500 GODREJCP 44.15 5.60 37.30
3/9/2022 701.2 709.85 697.85 703.6 5588 8942500 GODREJCP 12.00 0.00 0.00
3/10/2022 708 741.3 708 713.8 5097 9180000 GODREJCP 37.70 1.45 10.20
3/11/2022 708.6 715.4 701.1 712.95 2569 9420000 GODREJCP 14.30 -0.12 -0.85
3/14/2022 709.8 717.6 702.7 713.35 2045 9448000 GODREJCP 14.90 0.06 0.40
3/15/2022 713.8 743.35 710.65 726.4 5454 9683000 GODREJCP 32.70 1.83 13.05
3/16/2022 734 750.8 721.8 748.7 3320 9511500 GODREJCP 29.00 3.07 22.30
3/17/2022 757 765.8 741.75 749.6 4012 9616500 GODREJCP 24.05 0.12 0.90
3/21/2022 755.05 755.05 722.35 724.05 1800 9770500 GODREJCP 32.70 -3.41 -25.55
3/22/2022 714 714.95 693.7 701.5 4869 9879000 GODREJCP 30.35 -3.11 -22.55
3/23/2022 703.8 707.2 689.5 694.55 2818 9906000 GODREJCP 17.70 -0.99 -6.95
3/24/2022 688.25 705.1 688.25 697.05 2484 10061000 GODREJCP 16.85 0.36 2.50
3/25/2022 700.15 700.15 681.45 686.55 3488 10059500 GODREJCP 18.70 -1.51 -10.50
3/28/2022 688 693.5 667.05 689.05 7491 9650500 GODREJCP 26.45 0.36 2.50
3/29/2022 693 700 685 696.15 8605 9589000 GODREJCP 15.00 1.03 7.10
3/30/2022 703.85 731.95 699.7 727.85 6947 9176000 GODREJCP 35.80 4.55 31.70
3/31/2022 727 749 726.4 746 2461 8651500 GODREJCP 22.60 2.49 18.15
4/1/2022 748 757.4 740.65 755 3248 8212500 GODREJCP 16.75 1.21 9.00
4/4/2022 755.55 775.45 754.3 773.75 2994 8059500 GODREJCP 21.15 2.48 18.75
4/5/2022 775.85 786.6 768.75 774.2 2822 7877000 GODREJCP 17.85 0.06 0.45
4/6/2022 770 770 750.4 754.6 4301 7805000 GODREJCP 23.80 -2.53 -19.60
4/7/2022 755.3 794.5 753.65 786 6355 7600000 GODREJCP 40.85 4.16 31.40
4/8/2022 796 834.85 792.75 815.65 8522 6824000 GODREJCP 48.85 3.77 29.65
4/11/2022 818.2 818.2 805.95 814 3395 6384000 GODREJCP 12.25 -0.20 -1.65
4/12/2022 807.1 818.45 802.8 809.7 2340 6297000 GODREJCP 15.65 -0.53 -4.30
4/13/2022 808 812.75 785.55 787.7 2083 6113500 GODREJCP 27.20 -2.72 -22.00
4/18/2022 786.25 806.05 779.75 799.95 1974 6078500 GODREJCP 26.30 1.56 12.25
4/19/2022 805.9 806 767.7 776.2 2158 5853500 GODREJCP 38.30 -2.97 -23.75
4/20/2022 777.9 805 774.5 801.15 2196 5927500 GODREJCP 30.50 3.21 24.95
4/21/2022 807.65 812.35 795.8 800.25 1525 5982500 GODREJCP 16.55 -0.11 -0.90
4/22/2022 794.95 806.85 790.35 796.5 1460 6083000 GODREJCP 16.50 -0.47 -3.75
4/25/2022 751.95 790.65 747.45 762.8 7851 6197000 GODREJCP 49.05 -4.23 -33.70
4/26/2022 773.6 798 771.8 794.45 6408 6112500 GODREJCP 35.20 4.15 31.65
4/27/2022 783.2 801.6 781.55 791.85 4168 5821500 GODREJCP 20.05 -0.33 -2.60
4/28/2022 770.5 808.6 767.9 803.1 2182 5899500 GODREJCP 40.70 1.42 11.25
4/29/2022 809.45 810.15 783.1 786.25 2035 5698000 GODREJCP 27.05 -2.10 -16.85
5/2/2022 778.4 793.75 771.4 774.55 1400 5866000 GODREJCP 22.35 -1.49 -11.70
5/4/2022 778.65 786.95 750.2 757.7 1749 5795500 GODREJCP 36.75 -2.18 -16.85
5/5/2022 759.5 783 759.5 765.2 1438 5711500 GODREJCP 25.30 0.99 7.50
5/6/2022 748.4 771.95 747.5 758.25 1744 5698500 GODREJCP 24.45 -0.91 -6.95
5/9/2022 758.65 764.95 749.1 757.85 1451 5666000 GODREJCP 15.85 -0.05 -0.40
5/10/2022 758.8 791.6 758.75 773.6 2658 5665500 GODREJCP 33.75 2.08 15.75
5/11/2022 778.55 789.3 764.8 782.85 2059 5659500 GODREJCP 24.50 1.20 9.25
5/12/2022 779.85 787.65 757.8 771.4 2945 5617500 GODREJCP 29.85 -1.46 -11.45
5/13/2022 778.75 828.75 778.75 799.25 6460 5852000 GODREJCP 57.35 3.61 27.85
5/16/2022 809.85 809.85 771.9 796.95 3675 5901000 GODREJCP 37.95 -0.29 -2.30
5/17/2022 802.4 824.4 790.8 819.35 3284 5797000 GODREJCP 33.60 2.81 22.40
5/18/2022 825 837 818.85 830.65 2624 5747000 GODREJCP 18.15 1.38 11.30
5/19/2022 816.6 819.85 785 795.95 3138 5682000 GODREJCP 45.65 -4.18 -34.70
5/20/2022 772.2 790.05 753.3 758.95 8523 6703500 GODREJCP 42.65 -4.65 -37.00
5/23/2022 765.5 768.35 749.75 752.65 4457 6624500 GODREJCP 18.60 -0.83 -6.30
5/24/2022 752 765.9 746.45 763.65 7115 6644000 GODREJCP 19.45 1.46 11.00
5/25/2022 764.5 768.8 748.65 754.9 3762 6559500 GODREJCP 20.15 -1.15 -8.75
5/26/2022 753.45 781.6 749.5 778.6 2711 6545000 GODREJCP 32.10 3.14 23.70
5/27/2021 1361 1383.85 1338 1356.95 947 1634750 GODREJPROP 45.85 0.34 4.65
5/28/2021 1376.75 1379.95 1356 1367.35 1477 1550250 GODREJPROP 23.95 0.77 10.40
5/31/2021 1368 1402.95 1353.4 1377.3 2649 1481350 GODREJPROP 49.55 0.73 9.95
6/1/2021 1387.9 1392.95 1355.1 1367.5 1306 1519700 GODREJPROP 37.85 -0.71 -9.80
6/2/2021 1372.35 1401.95 1365.7 1398.15 1985 1595100 GODREJPROP 36.25 2.24 30.65
6/3/2021 1406.85 1438.6 1398.2 1414 3344 1750450 GODREJPROP 40.45 1.13 15.85
6/4/2021 1423.15 1432.35 1405.4 1413.5 1811 1708850 GODREJPROP 27.00 -0.04 -0.50
6/7/2021 1427.25 1432 1408 1411.55 1099 1708200 GODREJPROP 24.00 -0.14 -1.95
6/8/2021 1415.9 1420.9 1375.8 1414.45 1254 1738750 GODREJPROP 45.15 0.21 2.90
6/9/2021 1417.35 1448.9 1395.5 1404.85 2331 1691300 GODREJPROP 53.45 -0.68 -9.60
6/10/2021 1414.25 1451.9 1403.7 1444.7 3595 1788800 GODREJPROP 48.25 2.84 39.85
6/11/2021 1449 1455 1424.1 1426.5 1897 1882400 GODREJPROP 30.90 -1.26 -18.20
6/14/2021 1432.15 1432.15 1381.3 1416.85 1340 1875900 GODREJPROP 50.85 -0.68 -9.65
6/15/2021 1418.95 1442 1417.5 1435.75 1608 1868750 GODREJPROP 25.15 1.33 18.90
6/16/2021 1430 1444.35 1407.1 1414 1383 1854450 GODREJPROP 37.25 -1.51 -21.75
6/17/2021 1402 1428 1380 1391.7 1597 1821950 GODREJPROP 48.00 -1.58 -22.30
6/18/2021 1395.1 1404.9 1328.8 1385.95 1710 1844050 GODREJPROP 76.15 -0.41 -5.75
6/21/2021 1351.55 1424 1350 1420.9 2248 1896050 GODREJPROP 74.05 2.52 34.95
6/22/2021 1426.5 1429.95 1398.5 1403.05 2448 1882400 GODREJPROP 31.50 -1.26 -17.85
6/23/2021 1411.6 1415.8 1396.6 1404.95 2127 1840800 GODREJPROP 19.25 0.14 1.90
6/24/2021 1405 1414.8 1378.4 1382 1065 1853150 GODREJPROP 36.40 -1.63 -22.95
6/25/2021 1392.15 1418 1392.2 1406.75 779 1778400 GODREJPROP 36.00 1.79 24.75
6/28/2021 1406.8 1421.45 1403.4 1411 974 1842750 GODREJPROP 18.10 0.30 4.25
6/29/2021 1407.65 1419.9 1400.6 1410.55 646 1835600 GODREJPROP 19.35 -0.03 -0.45
6/30/2021 1418 1418 1395.6 1400.95 619 1832350 GODREJPROP 22.45 -0.68 -9.60
7/1/2021 1400.9 1405.5 1390 1392.65 662 1929200 GODREJPROP 15.50 -0.59 -8.30
7/2/2021 1394.25 1404.85 1388.1 1394.6 587 1952600 GODREJPROP 16.80 0.14 1.95
7/5/2021 1400.1 1457.8 1394.7 1451.55 3899 2167100 GODREJPROP 63.20 4.08 56.95
7/6/2021 1462 1464.25 1425 1437.6 1811 2099500 GODREJPROP 39.25 -0.96 -13.95
7/7/2021 1430.35 1503 1428.3 1490 4006 2195700 GODREJPROP 74.70 3.64 52.40
7/8/2021 1494.85 1494.85 1451 1458.95 1306 2130050 GODREJPROP 43.90 -2.08 -31.05
7/9/2021 1456.85 1494.9 1443.3 1488.1 2148 2216500 GODREJPROP 51.65 2.00 29.15
7/12/2021 1487.75 1552 1483.7 1521.2 4942 2435550 GODREJPROP 68.35 2.22 33.10
7/13/2021 1516.9 1554.15 1506.3 1519.95 3180 2454400 GODREJPROP 47.85 -0.08 -1.25
7/14/2021 1517.55 1518.95 1494 1504.9 1032 2507050 GODREJPROP 25.95 -0.99 -15.05
7/15/2021 1507.05 1562.95 1497.5 1557.4 3689 2476500 GODREJPROP 65.45 3.49 52.50
7/16/2021 1567.7 1591 1539 1578.5 3964 2308800 GODREJPROP 52.00 1.35 21.10
7/19/2021 1574.25 1597.4 1547.8 1571.35 2572 2101450 GODREJPROP 49.65 -0.45 -7.15
7/20/2021 1562.85 1570.75 1518 1546.05 1747 2028650 GODREJPROP 53.35 -1.61 -25.30
7/22/2021 1558.85 1588.7 1552 1559.55 2267 2006550 GODREJPROP 42.65 0.87 13.50
7/23/2021 1560.95 1582 1545.8 1562.65 1575 2075450 GODREJPROP 36.25 0.20 3.10
7/26/2021 1566.55 1580.95 1536 1540.1 2035 2126800 GODREJPROP 44.95 -1.44 -22.55
7/27/2021 1545 1572.05 1516.1 1533.95 2200 1996800 GODREJPROP 55.95 -0.40 -6.15
7/28/2021 1542.7 1549.9 1514.6 1540.55 1670 1964950 GODREJPROP 35.30 0.43 6.60
7/29/2021 1544.6 1579.25 1536.8 1562.35 1469 1782300 GODREJPROP 42.45 1.42 21.80
7/30/2021 1565.95 1631.45 1562.8 1604.05 3224 1684150 GODREJPROP 69.10 2.67 41.70
8/2/2021 1615.95 1679 1615.8 1665.85 5038 1940900 GODREJPROP 74.95 3.85 61.80
8/3/2021 1669.95 1698.65 1601 1648.3 10762 2513550 GODREJPROP 97.65 -1.05 -17.55
8/4/2021 1639.95 1671.95 1610.7 1632.45 3087 2410200 GODREJPROP 61.30 -0.96 -15.85
8/5/2021 1630.1 1637.8 1596.3 1608.7 1719 2520700 GODREJPROP 41.50 -1.45 -23.75
8/6/2021 1602.4 1626 1583 1587.15 1250 2485600 GODREJPROP 43.05 -1.34 -21.55
8/9/2021 1588 1610.4 1563.1 1566.35 1261 2503150 GODREJPROP 47.35 -1.31 -20.80
8/10/2021 1567.4 1583.3 1523.1 1551.95 1353 2407600 GODREJPROP 60.25 -0.92 -14.40
8/11/2021 1551 1569.4 1498.6 1551.85 2234 2325700 GODREJPROP 70.80 -0.01 -0.10
8/12/2021 1537.55 1571.9 1536.6 1563.25 1208 2206750 GODREJPROP 35.35 0.73 11.40
8/13/2021 1562.55 1571.8 1542 1549.4 661 2213250 GODREJPROP 29.80 -0.89 -13.85
8/16/2021 1542.1 1564.2 1517.3 1546.7 1088 2109900 GODREJPROP 46.95 -0.17 -2.70
8/17/2021 1547.25 1559.8 1507 1520.2 1314 2197000 GODREJPROP 52.80 -1.71 -26.50
8/18/2021 1517.05 1529.8 1497 1509.75 1271 2342600 GODREJPROP 32.80 -0.69 -10.45
8/20/2021 1501.05 1509.75 1460.1 1478.05 1907 2536950 GODREJPROP 49.70 -2.10 -31.70
8/23/2021 1487.95 1500 1465 1473.05 1881 2360800 GODREJPROP 35.05 -0.34 -5.00
8/24/2021 1463.1 1492 1455 1461.9 2912 2293850 GODREJPROP 37.05 -0.76 -11.15
8/25/2021 1457.9 1468.05 1435.2 1443.95 1928 2388750 GODREJPROP 32.85 -1.23 -17.95
8/26/2021 1443.5 1478.05 1434.9 1464.45 1220 1971450 GODREJPROP 43.15 1.42 20.50
8/27/2021 1450.2 1485 1450.2 1472.6 1479 1938300 GODREJPROP 34.80 0.56 8.15
8/30/2021 1478.95 1503.4 1473.2 1498.55 1487 1933750 GODREJPROP 30.80 1.76 25.95
8/31/2021 1504.95 1515.7 1452 1489.4 1460 2016950 GODREJPROP 63.70 -0.61 -9.15
9/1/2021 1488.3 1579.6 1478 1566.1 4273 1916850 GODREJPROP 101.60 5.15 76.70
9/2/2021 1580 1610 1562.7 1597.1 3151 1903200 GODREJPROP 47.35 1.98 31.00
 9/3/2021 1608.95 1618.4 1570 1586.25 1703 1888900 GODREJPROP 48.40 -0.68 -10.85
9/6/2021 1593.25 1618.7 1582.3 1609.6 1740 1849250 GODREJPROP 36.40 1.47 23.35
9/7/2021 1611.95 1618 1563.5 1580.25 1138 1808950 GODREJPROP 54.50 -1.82 -29.35
9/8/2021 1577.25 1598.5 1565.1 1584.45 856 1750450 GODREJPROP 33.45 0.27 4.20
9/9/2021 1574.6 1590 1566.3 1582 604 1735500 GODREJPROP 23.70 -0.15 -2.45
9/13/2021 1584.95 1611.9 1576.2 1606.05 1384 1691300 GODREJPROP 35.70 1.52 24.05
9/14/2021 1617.65 1629.8 1603.2 1615.45 1425 1681550 GODREJPROP 26.60 0.59 9.40
9/15/2021 1607.5 1647.45 1607.5 1632 1746 1610700 GODREJPROP 39.95 1.02 16.55
9/16/2021 1625 1641.85 1609 1635.55 1377 1771900 GODREJPROP 32.85 0.22 3.55
9/17/2021 1649.55 1653.4 1600 1619.65 1749 1868750 GODREJPROP 53.40 -0.97 -15.90
9/20/2021 1609.45 1663.9 1592.3 1628.75 2845 2163200 GODREJPROP 71.60 0.56 9.10
9/21/2021 1636 1749 1636 1719.4 9613 2458300 GODREJPROP 120.25 5.57 90.65
9/22/2021 1736.6 1966.7 1715 1948.55 13351 2608450 GODREJPROP 251.70 13.33 229.15
9/23/2021 1963 2300.35 1960 2192.85 16080 3335150 GODREJPROP 351.80 12.54 244.30
9/24/2021 2195.65 2265.95 2147.1 2194.65 7415 3277300 GODREJPROP 118.85 0.08 1.80
9/27/2021 2205.7 2330.95 2189.4 2288.6 5913 3221400 GODREJPROP 141.55 4.28 93.95
9/28/2021 2280.5 2310.65 2162 2232.7 5672 2862600 GODREJPROP 148.65 -2.44 -55.90
9/29/2021 2207.05 2413.2 2202.1 2312.15 5775 2769650 GODREJPROP 211.10 3.56 79.45
9/30/2021 2321.95 2344 2285.3 2306.2 1705 2621450 GODREJPROP 58.75 -0.26 -5.95
10/1/2021 2309.4 2337.95 2211.1 2236.55 2728 2204800 GODREJPROP 126.85 -3.02 -69.65
10/4/2021 2240 2389 2240 2339.65 3932 2248350 GODREJPROP 152.45 4.61 103.10
10/5/2021 2337.45 2344 2260.5 2289.75 2366 2203500 GODREJPROP 83.50 -2.13 -49.90
10/6/2021 2292.2 2317.4 2257.7 2281.45 1918 2206100 GODREJPROP 59.70 -0.36 -8.30
10/7/2021 2312.8 2503.35 2310 2480.65 7664 2375100 GODREJPROP 221.90 8.73 199.20
10/8/2021 2490.7 2501.7 2316.3 2365.35 4108 2358850 GODREJPROP 185.40 -4.65 -115.30
10/11/2021 2374.95 2447.9 2336.6 2376.35 3405 2460900 GODREJPROP 111.30 0.47 11.00
10/12/2021 2385.75 2447.95 2355 2436.75 2781 2297750 GODREJPROP 92.95 2.54 60.40
10/13/2021 2418.9 2480 2404.2 2454.15 1933 2206750 GODREJPROP 75.80 0.71 17.40
10/14/2021 2472.5 2596.6 2461 2500.35 4064 2288650 GODREJPROP 142.45 1.88 46.20
10/18/2021 2522.55 2564.45 2450 2506 2260 2229500 GODREJPROP 114.45 0.23 5.65
10/19/2021 2514 2540 2349.9 2388.75 3576 2262650 GODREJPROP 190.15 -4.68 -117.25
10/20/2021 2391.7 2416.9 2270.9 2320.15 5026 1995500 GODREJPROP 146.05 -2.87 -68.60
10/21/2021 2324.55 2364.3 2200 2290.05 3742 2203500 GODREJPROP 164.30 -1.30 -30.10
10/22/2021 2301.05 2429 2300 2349.25 3980 2249000 GODREJPROP 138.95 2.59 59.20
10/25/2021 2361.15 2363.6 2204.3 2282.95 3572 2208700 GODREJPROP 159.35 -2.82 -66.30
10/26/2021 2282.7 2366 2275.3 2347.45 4148 2133950 GODREJPROP 90.75 2.83 64.50
10/27/2021 2344 2390.5 2325 2382.6 2875 2123550 GODREJPROP 65.50 1.50 35.15
10/28/2021 2378 2378 2253.9 2270.8 1670 1954550 GODREJPROP 128.75 -4.69 -111.80
10/29/2021 2267.05 2320 2184.1 2243.2 4740 2117700 GODREJPROP 135.90 -1.22 -27.60
11/1/2021 2292.8 2452.55 2260.4 2360.15 9290 1961050 GODREJPROP 209.35 5.21 116.95
11/2/2021 2364.95 2437.85 2275 2361.3 12205 2009800 GODREJPROP 162.90 0.05 1.15
11/3/2021 2348.05 2464.95 2329.9 2439.6 7606 1939600 GODREJPROP 135.05 3.32 78.30
11/4/2021 2449.05 2466.45 2426.1 2438.5 464 1932450 GODREJPROP 40.40 -0.05 -1.10
11/8/2021 2440.1 2480 2418.5 2459.05 3222 1980225 GODREJPROP 61.55 0.84 20.55
11/9/2021 2462.8 2493.25 2420 2433.35 3862 1920425 GODREJPROP 73.25 -1.05 -25.70
11/10/2021 2420.05 2424.85 2355 2378.45 3422 2101125 GODREJPROP 78.40 -2.26 -54.90
11/11/2021 2378 2397.7 2284.3 2300.95 3193 2216500 GODREJPROP 113.40 -3.26 -77.50
11/12/2021 2329.95 2345 2246.3 2300.05 4374 2348775 GODREJPROP 98.70 -0.04 -0.90
11/15/2021 2296.9 2347.7 2278.8 2340.85 2342 2326350 GODREJPROP 68.90 1.77 40.80
11/16/2021 2342 2365.9 2301.9 2321.75 2300 2321475 GODREJPROP 64.00 -0.82 -19.10
11/17/2021 2305.95 2330.35 2219.4 2229.2 3003 2401425 GODREJPROP 110.95 -3.99 -92.55
11/18/2021 2229.2 2294.25 2165.6 2182.05 3796 2574325 GODREJPROP 128.70 -2.12 -47.15
11/22/2021 2165 2193.75 2063.3 2119.55 5380 2675725 GODREJPROP 130.50 -2.86 -62.50
11/23/2021 2109.4 2202 2087.6 2175.65 5650 2433275 GODREJPROP 114.40 2.65 56.10
11/24/2021 2190.15 2249 2160 2180.5 3443 2246075 GODREJPROP 89.05 0.22 4.85
11/25/2021 2183 2265.3 2183 2235.95 4566 2050750 GODREJPROP 84.80 2.54 55.45
11/26/2021 2207.5 2211.2 2084.5 2095.9 4417 1844050 GODREJPROP 151.50 -6.26 -140.05
11/29/2021 2083.05 2126.95 1992.1 2072 4714 1946100 GODREJPROP 134.90 -1.14 -23.90
11/30/2021 2100.3 2172 1965 2002.9 15669 3418350 GODREJPROP 207.00 -3.33 -69.10
12/1/2021 1983.55 2033.35 1941.8 1976.55 5279 3442075 GODREJPROP 91.60 -1.32 -26.35
12/2/2021 1988.85 2029.6 1953 2022.45 4073 3247725 GODREJPROP 76.60 2.32 45.90
12/3/2021 2030.8 2069 2006.3 2022.5 3547 3146000 GODREJPROP 62.75 0.00 0.05
12/6/2021 2044.9 2117.95 1962.9 1969.6 8838 3297450 GODREJPROP 155.05 -2.62 -52.90
12/7/2021 1990 2018.65 1967.6 2011.25 4918 3416075 GODREJPROP 51.05 2.11 41.65
12/8/2021 2030.05 2060 2015.3 2053.25 3438 3300375 GODREJPROP 48.75 2.09 42.00
12/9/2021 2060 2069.9 2025 2054.9 1779 3282500 GODREJPROP 44.90 0.08 1.65
12/10/2021 2042.05 2113.4 2036.3 2103 5463 3321175 GODREJPROP 77.10 2.34 48.10
12/13/2021 2113 2128.85 2063.7 2074.2 4326 3288675 GODREJPROP 65.15 -1.37 -28.80
12/14/2021 2058.65 2094 2021.9 2088.7 3281 3220750 GODREJPROP 72.15 0.70 14.50
12/15/2021 2091.6 2091.65 2010.2 2023.2 2348 3253575 GODREJPROP 81.50 -3.14 -65.50
12/16/2021 2044.55 2053.55 1994 2008.65 1973 3208400 GODREJPROP 59.55 -0.72 -14.55
12/17/2021 2010 2015 1882.3 1893.65 4553 3251625 GODREJPROP 132.75 -5.73 -115.00
12/20/2021 1862.6 1892 1772 1811.6 6171 3621150 GODREJPROP 121.70 -4.33 -82.05
12/21/2021 1831.45 1862.8 1798.5 1824 3714 3667625 GODREJPROP 64.30 0.68 12.40
12/22/2021 1828.85 1867.8 1827 1859.6 2924 3604900 GODREJPROP 43.80 1.95 35.60
12/23/2021 1875.95 1898.45 1865 1878.5 2703 3565900 GODREJPROP 38.85 1.02 18.90
12/24/2021 1880.9 1881.4 1815.2 1832.3 2528 3592225 GODREJPROP 66.20 -2.46 -46.20
12/27/2021 1809.2 1852 1790.2 1843.1 4640 3721250 GODREJPROP 61.80 0.59 10.80
12/28/2021 1855.95 1870.75 1833 1861.3 4233 3752775 GODREJPROP 37.75 0.99 18.20
12/29/2021 1859.05 1873.45 1849.5 1860.25 3023 3659175 GODREJPROP 23.95 -0.06 -1.05
12/30/2021 1858.05 1858.05 1824.6 1838.7 3597 3358550 GODREJPROP 35.70 -1.16 -21.55
12/31/2021 1859.85 1892.25 1857.1 1881.2 1740 3233750 GODREJPROP 53.55 2.31 42.50
1/3/2022 1889.95 1924 1882.2 1910.7 3303 3214900 GODREJPROP 42.80 1.57 29.50
1/4/2022 1924.75 1925 1876.1 1894.7 2270 3252600 GODREJPROP 48.95 -0.84 -16.00
1/5/2022 1897.95 1938.8 1875 1932.25 3669 3140150 GODREJPROP 63.80 1.98 37.55
1/6/2022 1914.15 1919 1884 1913.45 2788 3126825 GODREJPROP 48.25 -0.97 -18.80
1/7/2022 1914.05 1942.7 1891 1899.25 3288 3156075 GODREJPROP 51.70 -0.74 -14.20
1/10/2022 1915.45 1956.6 1915.3 1932.2 3803 3144050 GODREJPROP 57.35 1.73 32.95
1/11/2022 1937.9 1958 1910.6 1918.75 3436 3243825 GODREJPROP 47.40 -0.70 -13.45
1/12/2022 1932 1997.3 1930.8 1961 6304 3400475 GODREJPROP 78.55 2.20 42.25
1/13/2022 1961.5 1961.5 1916.6 1933.85 2446 3510650 GODREJPROP 44.95 -1.38 -27.15
1/14/2022 1913.5 1978.2 1909.2 1967.35 3603 3509350 GODREJPROP 69.00 1.73 33.50
1/17/2022 1966.7 1994.1 1940 1981.9 3889 3644225 GODREJPROP 54.15 0.74 14.55
1/18/2022 1989.85 2017.45 1891.6 1902.35 7373 3794050 GODREJPROP 125.90 -4.01 -79.55
1/19/2022 1870.85 1927.15 1822.8 1855.85 4452 3830775 GODREJPROP 104.40 -2.44 -46.50
1/20/2022 1823.55 1881 1823 1868.75 2457 3761875 GODREJPROP 58.00 0.70 12.90
1/21/2022 1845.85 1859.4 1776 1799.15 4250 3726125 GODREJPROP 92.80 -3.72 -69.60
1/24/2022 1795 1795 1630.4 1660 9108 3544125 GODREJPROP 168.75 -7.73 -139.15
1/25/2022 1602.65 1653.6 1565.9 1644 6124 3984175 GODREJPROP 94.15 -0.96 -16.00
1/27/2022 1596.35 1622 1547.6 1611.9 6125 3958175 GODREJPROP 96.45 -1.95 -32.10
1/28/2022 1640 1712.25 1630.8 1640.55 4591 3791450 GODREJPROP 100.35 1.78 28.65
1/31/2022 1667.95 1724.25 1665 1717.05 4492 3760575 GODREJPROP 83.70 4.66 76.50
2/1/2022 1740 1763.55 1694.1 1730.65 6649 3912025 GODREJPROP 69.45 0.79 13.60
2/2/2022 1744.75 1791 1734 1786.85 5527 3926975 GODREJPROP 60.35 3.25 56.20
2/3/2022 1783.4 1798.4 1650 1667.55 16778 4783350 GODREJPROP 148.40 -6.68 -119.30
2/4/2022 1500.8 1579.9 1500.8 1512.95 22556 6268600 GODREJPROP 166.75 -9.27 -154.60
2/7/2022 1610 1620 1537.1 1568.2 16602 6541275 GODREJPROP 107.05 3.65 55.25
2/8/2022 1556.25 1584.2 1522.9 1555.7 5409 6483750 GODREJPROP 61.35 -0.80 -12.50
2/9/2022 1561.75 1568 1542.7 1553.75 3876 6489925 GODREJPROP 25.30 -0.13 -1.95
2/10/2022 1563.65 1591 1548 1582.25 5517 6311175 GODREJPROP 43.00 1.83 28.50
2/11/2022 1569.85 1588.25 1537.6 1560.15 4836 6119425 GODREJPROP 50.65 -1.40 -22.10
2/14/2022 1529 1549.85 1462.2 1472.6 6301 6066450 GODREJPROP 97.95 -5.61 -87.55
2/15/2022 1495.35 1565.5 1482.2 1556.95 6397 5969925 GODREJPROP 92.90 5.73 84.35
2/16/2022 1561 1630 1561 1586.3 7990 5891600 GODREJPROP 73.05 1.89 29.35
2/17/2022 1599.1 1612 1584.3 1604.35 3570 5856500 GODREJPROP 27.70 1.14 18.05
2/18/2022 1595.6 1617.9 1561.1 1566.95 3758 6009575 GODREJPROP 56.85 -2.33 -37.40
2/21/2022 1554.95 1603.3 1537.7 1589.45 6806 5581225 GODREJPROP 65.65 1.44 22.50
2/22/2022 1540.25 1583.7 1529.9 1556.5 7028 5488600 GODREJPROP 59.60 -2.07 -32.95
2/23/2022 1579.95 1611.25 1566.6 1599.7 6853 5316025 GODREJPROP 54.75 2.78 43.20
2/24/2022 1532.25 1547.1 1441 1448.6 6712 5371275 GODREJPROP 158.70 -9.45 -151.10
2/25/2022 1500 1538 1461 1475.9 8514 5313425 GODREJPROP 89.40 1.88 27.30
2/28/2022 1459.9 1513.55 1432 1505.6 5187 5289700 GODREJPROP 81.55 2.01 29.70
3/2/2022 1504 1523.7 1484 1508.45 4694 5225025 GODREJPROP 39.70 0.19 2.85
3/3/2022 1537.9 1562.25 1520 1539 5541 5064800 GODREJPROP 53.80 2.03 30.55
3/4/2022 1526.9 1536.55 1442.8 1464.95 5210 5082350 GODREJPROP 96.20 -4.81 -74.05
3/7/2022 1438.6 1438.6 1349.1 1377.8 5480 5042050 GODREJPROP 115.85 -5.95 -87.15
3/8/2022 1378.4 1434 1373 1429.65 3742 4962100 GODREJPROP 61.00 3.76 51.85
3/9/2022 1439.5 1487.95 1428.1 1474.75 3578 4901325 GODREJPROP 59.90 3.15 45.10
3/10/2022 1520.85 1521.45 1482 1491.55 3254 4930250 GODREJPROP 46.70 1.14 16.80
3/11/2022 1484.65 1508.85 1475.6 1499.45 1811 4917900 GODREJPROP 33.30 0.53 7.90
3/14/2022 1487.25 1506.45 1473.2 1494.8 2714 4951050 GODREJPROP 33.30 -0.31 -4.65
3/15/2022 1503.15 1543 1463 1471 5659 5039775 GODREJPROP 80.00 -1.59 -23.80
3/16/2022 1457.65 1537.95 1457.7 1533.3 4174 4998500 GODREJPROP 80.30 4.24 62.30
3/17/2022 1560 1609.95 1552.1 1599.5 7632 5051150 GODREJPROP 76.65 4.32 66.20
3/21/2022 1616 1641.5 1603.1 1612.3 4739 4986800 GODREJPROP 42.00 0.80 12.80
3/22/2022 1605.55 1605.55 1546.5 1583.9 4231 4980950 GODREJPROP 65.80 -1.76 -28.40
3/23/2022 1581 1616.95 1558 1563.75 3682 4964700 GODREJPROP 58.95 -1.27 -20.15
3/24/2022 1554.85 1579.8 1539 1573.05 2805 5009550 GODREJPROP 40.80 0.59 9.30
3/25/2022 1587.5 1638.55 1577.1 1627.15 7554 4990050 GODREJPROP 65.50 3.44 54.10
3/28/2022 1633.95 1652.6 1598.7 1630.45 7297 4857125 GODREJPROP 53.95 0.20 3.30
3/29/2022 1630.4 1666.9 1630.4 1636.4 5451 4790500 GODREJPROP 36.50 0.36 5.95
3/30/2022 1645.2 1680.3 1643.5 1668.8 5178 4606225 GODREJPROP 43.90 1.98 32.40
3/31/2022 1678.3 1684.75 1656.9 1672.4 4332 4530825 GODREJPROP 27.90 0.22 3.60
4/1/2022 1684.65 1707.55 1674.2 1702.15 3946 4101500 GODREJPROP 35.15 1.78 29.75
4/4/2022 1710.25 1720.95 1666.3 1691.8 3372 4191850 GODREJPROP 54.70 -0.61 -10.35
4/5/2022 1707.85 1707.85 1673 1681.75 2613 4156750 GODREJPROP 34.90 -0.59 -10.05
4/6/2022 1687.15 1699.9 1665.7 1687.35 2820 4194775 GODREJPROP 34.25 0.33 5.60
4/7/2022 1717 1717 1668.1 1672.55 2844 4225650 GODREJPROP 48.95 -0.88 -14.80
4/8/2022 1681.6 1686.3 1663.2 1673.75 1654 4206150 GODREJPROP 23.10 0.07 1.20
4/11/2022 1673 1714 1669.6 1695.7 4096 4248075 GODREJPROP 44.40 1.31 21.95
4/12/2022 1681.35 1686.05 1597 1616.8 4468 4266275 GODREJPROP 98.70 -4.65 -78.90
4/13/2022 1631.7 1636 1600 1604.5 1679 4235725 GODREJPROP 36.00 -0.76 -12.30
4/18/2022 1590.4 1615.25 1565.8 1610.4 1968 4227275 GODREJPROP 49.50 0.37 5.90
4/19/2022 1621.8 1631.9 1541 1565.2 1670 4222725 GODREJPROP 90.90 -2.81 -45.20
4/20/2022 1581.75 1597 1565.3 1579.55 1465 4175600 GODREJPROP 31.80 0.92 14.35
4/21/2022 1592.75 1609.75 1585.2 1598.45 1590 4225325 GODREJPROP 30.20 1.20 18.90
4/22/2022 1573.9 1600.95 1563.6 1572.3 2159 4201275 GODREJPROP 37.40 -1.64 -26.15
4/25/2022 1530.3 1551.75 1502 1512.8 4148 4213625 GODREJPROP 70.30 -3.78 -59.50
4/26/2022 1524.95 1587.7 1525 1582.05 5554 4009525 GODREJPROP 74.90 4.58 69.25
4/27/2022 1551 1585.6 1549 1572.4 4881 3960775 GODREJPROP 36.60 -0.61 -9.65
4/28/2022 1588.85 1600.25 1564.2 1588.35 3591 3914300 GODREJPROP 36.05 1.01 15.95
4/29/2022 1595.05 1629.05 1575 1581.25 2705 3847675 GODREJPROP 54.05 -0.45 -7.10
5/2/2022 1566.55 1637 1550.2 1623.65 4904 4057300 GODREJPROP 86.80 2.68 42.40
5/4/2022 1664 1668.7 1537.3 1549.45 7873 3991975 GODREJPROP 131.45 -4.57 -74.20
5/5/2022 1583.65 1583.65 1448 1462 6275 3915275 GODREJPROP 135.65 -5.64 -87.45
5/6/2022 1422.45 1460 1410.7 1418.3 3319 3918200 GODREJPROP 51.35 -2.99 -43.70
5/9/2022 1400.65 1435 1391 1399.2 2760 4078750 GODREJPROP 44.00 -1.35 -19.10
5/10/2022 1403.95 1422.45 1352 1361.1 3009 4182100 GODREJPROP 70.50 -2.72 -38.10
5/11/2022 1371 1402.85 1323.3 1381 4655 4069650 GODREJPROP 79.60 1.46 19.90
5/12/2022 1369.3 1374 1307.8 1320.15 3822 4035850 GODREJPROP 73.20 -4.41 -60.85
5/13/2022 1323 1392.25 1323 1343.3 3631 3875625 GODREJPROP 72.10 1.75 23.15
5/16/2022 1345.05 1396.9 1340 1382.8 2566 3927300 GODREJPROP 56.90 2.94 39.50
5/17/2022 1383.75 1424.25 1381.9 1419.25 2298 3907800 GODREJPROP 42.35 2.64 36.45
5/18/2022 1422.95 1424.5 1357.5 1359.85 3994 4119700 GODREJPROP 67.00 -4.19 -59.40
5/19/2022 1321.9 1343.75 1283.6 1304.9 4039 4225650 GODREJPROP 76.25 -4.04 -54.95
5/20/2022 1330.05 1351 1323.5 1348 3140 4158700 GODREJPROP 46.10 3.30 43.10
5/23/2022 1362 1393.3 1312.3 1316.15 6505 4331925 GODREJPROP 81.05 -2.36 -31.85
5/24/2022 1320 1329.45 1289.6 1296.35 4268 4293900 GODREJPROP 39.90 -1.50 -19.80
5/25/2022 1302.75 1309.95 1261.7 1268.05 4603 4227600 GODREJPROP 48.25 -2.18 -28.30
5/26/2022 1272.45 1300 1228 1287.75 4065 4111575 GODREJPROP 72.00 1.55 19.70
5/27/2021 319.4 319.4 314.35 315.75 3125 10033150 GRANULES 5.05 -1.03 -3.30
5/28/2021 318.4 322.85 314.1 317.8 1542 9411600 GRANULES 8.75 0.65 2.05
5/31/2021 319.3 322.4 317.5 320.35 1092 9608450 GRANULES 4.90 0.80 2.55
6/1/2021 321.3 321.8 316.6 318 724 9710750 GRANULES 5.20 -0.73 -2.35
6/2/2021 317.5 320 316.3 316.9 1040 10259450 GRANULES 3.70 -0.35 -1.10
6/3/2021 318.25 327.75 316.2 325.1 3136 10611300 GRANULES 11.55 2.59 8.20
6/4/2021 326.4 332.6 323.3 329.65 3000 11201850 GRANULES 9.30 1.40 4.55
6/7/2021 330.95 331.7 327.25 330.4 1476 11077850 GRANULES 4.45 0.23 0.75
6/8/2021 330.45 332.65 324.6 330.9 1371 11307250 GRANULES 8.05 0.15 0.50
6/9/2021 332.25 342.1 328.8 334.55 6146 11693200 GRANULES 13.30 1.10 3.65
6/10/2021 336.15 337.1 330.4 331.3 1666 12596850 GRANULES 6.70 -0.97 -3.25
6/11/2021 331.9 338 331.2 333.7 1819 12542600 GRANULES 6.80 0.72 2.40
6/14/2021 334.5 334.5 320.75 330.5 2099 12262050 GRANULES 13.75 -0.96 -3.20
6/15/2021 331.65 334.7 329 329.85 894 12130300 GRANULES 5.70 -0.20 -0.65
6/16/2021 330.55 330.55 323.6 324.45 1179 12245000 GRANULES 6.95 -1.64 -5.40
6/17/2021 317.95 322 315.9 317.85 1771 12444950 GRANULES 8.55 -2.03 -6.60
6/18/2021 318.75 320.7 308.5 311.65 2168 12344200 GRANULES 12.20 -1.95 -6.20
6/21/2021 308.5 314.9 303.6 314.15 2899 12280650 GRANULES 11.30 0.80 2.50
6/22/2021 316.35 322.2 315.5 316.05 2521 12386050 GRANULES 8.05 0.60 1.90
6/23/2021 318.2 318.2 313.8 314.25 2316 12183000 GRANULES 4.40 -0.57 -1.80
6/24/2021 316.55 316.55 309.15 310.75 2813 11840450 GRANULES 7.40 -1.11 -3.50
6/25/2021 313.45 316.7 311.3 315.4 1044 11561450 GRANULES 5.95 1.50 4.65
6/28/2021 315.15 320.15 312.55 317.7 1022 11445200 GRANULES 7.60 0.73 2.30
6/29/2021 317.6 328.3 317.6 326.1 3209 11604850 GRANULES 10.70 2.64 8.40
6/30/2021 328.05 334.95 325.55 333.6 3846 11735050 GRANULES 9.40 2.30 7.50
7/1/2021 333.85 339.1 330.7 334.95 2440 12086900 GRANULES 8.40 0.40 1.35
7/2/2021 335.65 346.4 335.5 341.6 5184 12813850 GRANULES 11.45 1.99 6.65
7/5/2021 343.1 344.4 335.5 336.3 2473 13196700 GRANULES 8.90 -1.55 -5.30
7/6/2021 336 338.85 329 336.25 3173 13274200 GRANULES 9.85 -0.01 -0.05
7/7/2021 336.25 345 333.85 344.15 3105 13619850 GRANULES 11.15 2.35 7.90
7/8/2021 343.05 350.25 337.4 343.2 4831 15000900 GRANULES 12.85 -0.28 -0.95
7/9/2021 341.1 371 341.1 368.1 12787 15668950 GRANULES 29.90 7.26 24.90
7/12/2021 370.95 378.4 360.9 372.85 13134 16158750 GRANULES 17.50 1.29 4.75
7/13/2021 370.2 373.95 366.7 369.85 635 15165200 GRANULES 7.25 -0.80 -3.00
7/14/2021 371 375.35 367.5 374.1 610 14177850 GRANULES 7.85 1.15 4.25
7/15/2021 375 378 369.05 370.6 706 13068050 GRANULES 8.95 -0.94 -3.50
7/16/2021 374 384.4 372.25 382.8 1136 12348850 GRANULES 13.80 3.29 12.20
7/19/2021 379.05 397.5 372.15 378.55 6644 12793700 GRANULES 25.35 -1.11 -4.25
7/20/2021 379.75 381.15 360.4 368.6 3160 12229500 GRANULES 20.75 -2.63 -9.95
7/22/2021 373.7 385.75 373.3 384.5 3298 12708450 GRANULES 17.15 4.31 15.90
7/23/2021 386.95 387.75 378 379.6 1442 12593750 GRANULES 9.75 -1.27 -4.90
7/26/2021 374.9 384.65 374.9 377.45 2293 12589100 GRANULES 9.75 -0.57 -2.15
7/27/2021 378.45 381.85 361.2 364.5 4046 12403100 GRANULES 20.65 -3.43 -12.95
7/28/2021 370.7 383.35 358 372.35 7367 12156650 GRANULES 25.35 2.15 7.85
7/29/2021 375 376.95 369.95 372.4 2022 12124100 GRANULES 7.00 0.01 0.05
7/30/2021 374.1 386.65 374.1 380.7 2982 9191500 GRANULES 14.25 2.23 8.30
8/2/2021 383 392.75 379.65 385.1 2714 9504600 GRANULES 13.10 1.16 4.40
8/3/2021 386.65 386.65 379 383.55 1485 9668900 GRANULES 7.65 -0.40 -1.55
8/4/2021 384.5 406.35 384.05 388.5 7610 10803500 GRANULES 22.80 1.29 4.95
8/5/2021 390.1 397.5 384.1 387.7 3438 11280900 GRANULES 13.40 -0.21 -0.80
8/6/2021 389 391.25 376 379.5 1652 11383200 GRANULES 15.25 -2.12 -8.20
8/9/2021 380.9 386.2 370.25 382.3 2540 11549050 GRANULES 15.95 0.74 2.80
8/10/2021 380.7 384.55 361.4 370.25 2436 11674600 GRANULES 23.15 -3.15 -12.05
8/11/2021 372 376.45 353.65 368.95 2705 11897800 GRANULES 22.80 -0.35 -1.30
8/12/2021 370.8 379.3 365.35 373.6 1984 12210900 GRANULES 13.95 1.26 4.65
8/13/2021 374.65 376.2 359.6 362.15 2234 12514700 GRANULES 16.60 -3.06 -11.45
8/16/2021 360.95 363 347.45 355.2 2374 12661950 GRANULES 15.55 -1.92 -6.95
8/17/2021 352.05 358.5 345.85 347.6 1395 12437200 GRANULES 12.65 -2.14 -7.60
8/18/2021 348.5 351 340.9 344.6 1845 12449600 GRANULES 10.10 -0.86 -3.00
8/20/2021 340 344.75 322.8 325.15 2837 12232600 GRANULES 21.95 -5.64 -19.45
8/23/2021 330.55 332.9 315.95 325.8 3628 12175250 GRANULES 16.95 0.20 0.65
8/24/2021 323.75 337.3 322.9 333.8 3603 12392250 GRANULES 14.40 2.46 8.00
8/25/2021 336.45 337.8 329.8 331.35 2415 12587550 GRANULES 8.00 -0.73 -2.45
8/26/2021 331.45 332.75 324.6 326.05 1963 12483700 GRANULES 8.15 -1.60 -5.30
8/27/2021 328 334.75 324.5 331.8 1204 11249900 GRANULES 10.25 1.76 5.75
8/30/2021 332.75 337.9 330.8 332.75 1846 11662200 GRANULES 7.10 0.29 0.95
8/31/2021 332.8 334.85 329.6 331.6 1182 11674600 GRANULES 5.25 -0.35 -1.15
9/1/2021 332.75 349.2 331.55 346.45 3883 12209350 GRANULES 17.65 4.48 14.85
9/2/2021 345.9 351.25 342.95 345.6 2435 12596850 GRANULES 8.30 -0.25 -0.85
9/3/2021 352.05 353.15 339 341.15 3070 13206000 GRANULES 14.15 -1.29 -4.45
9/6/2021 342.95 343.75 333.05 334.7 2262 13333100 GRANULES 10.70 -1.89 -6.45
9/7/2021 335.15 335.15 325.25 327.85 1341 13232350 GRANULES 9.90 -2.05 -6.85
9/8/2021 326.8 332.75 326.6 329.7 1111 13227700 GRANULES 6.15 0.56 1.85
9/9/2021 329.3 331.5 324.3 327.3 784 13082000 GRANULES 7.20 -0.73 -2.40
9/13/2021 325 327.1 321.05 324.1 1524 13054100 GRANULES 6.25 -0.98 -3.20
9/14/2021 324.45 337.7 322.55 335.6 2732 13387350 GRANULES 15.15 3.55 11.50
9/15/2021 336.9 337.65 332.2 333.7 1273 13395100 GRANULES 5.45 -0.57 -1.90
9/16/2021 333 337.5 330.75 332.9 1507 13340850 GRANULES 6.75 -0.24 -0.80
9/17/2021 333.3 334.85 323.7 327.8 1452 13173450 GRANULES 11.15 -1.53 -5.10
9/20/2021 321 333.4 317.85 319.8 2341 12739450 GRANULES 15.55 -2.44 -8.00
9/21/2021 320.8 324.5 314.6 322 1755 12599950 GRANULES 9.90 0.69 2.20
9/22/2021 320.25 329 320 324.45 1360 12444950 GRANULES 9.00 0.76 2.45
9/23/2021 325.05 327.5 319.15 322.45 1656 12429450 GRANULES 8.35 -0.62 -2.00
9/24/2021 318.95 329.8 318.95 321.4 2089 12469750 GRANULES 10.85 -0.33 -1.05
9/27/2021 322.25 322.25 316 319.55 2256 12072950 GRANULES 6.25 -0.58 -1.85
9/28/2021 320.75 321.85 316.8 320.25 2797 11879200 GRANULES 5.05 0.22 0.70
9/29/2021 316.05 325.95 316 322.7 3556 11815650 GRANULES 9.95 0.77 2.45
9/30/2021 322.75 324.2 317.5 319.45 2443 11697850 GRANULES 6.70 -1.01 -3.25
10/1/2021 319 329.7 318.5 328.5 2115 11288650 GRANULES 11.20 2.83 9.05
10/4/2021 328.6 336.4 328.55 330.1 2915 11907100 GRANULES 7.90 0.49 1.60
 10/5/2021 329.6 332.05 328.2 331.6 1258 11829600 GRANULES 3.85 0.45 1.50
10/6/2021 332 335.2 319.65 321.75 1965 11634300 GRANULES 15.55 -2.97 -9.85
10/7/2021 323.95 332.5 320.8 330.2 1626 11280900 GRANULES 11.70 2.63 8.45
10/8/2021 331.65 334.4 325.4 327.75 1199 11411100 GRANULES 9.00 -0.74 -2.45
10/11/2021 329.3 332 326.85 329.45 826 11420400 GRANULES 5.15 0.52 1.70
10/12/2021 328.45 337.1 327.35 331.5 2220 11603300 GRANULES 9.75 0.62 2.05
10/13/2021 333.05 335.5 330.05 331.6 946 11497900 GRANULES 5.45 0.03 0.10
10/14/2021 320.3 334.15 320.3 329.9 884 11483950 GRANULES 13.85 -0.51 -1.70
10/18/2021 329.55 330.95 323.6 326.5 1746 11708700 GRANULES 7.35 -1.03 -3.40
10/19/2021 313.8 327.2 313.8 319.85 1389 11959800 GRANULES 13.40 -2.04 -6.65
10/20/2021 318 321.5 309.8 318.85 3259 11742800 GRANULES 11.70 -0.31 -1.00
10/21/2021 319.1 328 316 326.35 2523 11662200 GRANULES 12.00 2.35 7.50
10/22/2021 327.9 327.9 317.45 319.9 1618 11680800 GRANULES 10.45 -1.98 -6.45
10/25/2021 320.3 320.4 312.95 315.25 2137 11173950 GRANULES 7.45 -1.45 -4.65
10/26/2021 316.05 319.9 314.8 318.3 2962 11056150 GRANULES 5.10 0.97 3.05
10/27/2021 318.35 325.25 316.85 321.45 4224 11125900 GRANULES 8.40 0.99 3.15
10/28/2021 325.9 325.9 307.15 310.45 2268 10532250 GRANULES 18.75 -3.42 -11.00
10/29/2021 310.9 313.75 305.8 311.15 1572 10433050 GRANULES 7.95 0.23 0.70
11/1/2021 312.15 319.7 309 318.2 1477 10305950 GRANULES 10.70 2.27 7.05
11/2/2021 314.45 321.5 314.45 319.3 981 10372600 GRANULES 7.05 0.35 1.10
11/3/2021 321.8 323.8 318.5 320.9 1205 10385000 GRANULES 5.30 0.50 1.60
11/4/2021 322.2 324.1 320.8 322.6 304 10403600 GRANULES 3.30 0.53 1.70
11/8/2021 323.2 323.95 317.5 320.35 1138 10770950 GRANULES 6.45 -0.70 -2.25
11/9/2021 320.9 326 319.4 322.25 1249 10975550 GRANULES 6.60 0.59 1.90
11/10/2021 320.6 329.45 319.85 324.3 2156 11372350 GRANULES 9.60 0.64 2.05
11/11/2021 322.65 324.75 316 317 1074 11711800 GRANULES 8.75 -2.25 -7.30
11/12/2021 316.35 317.9 307.1 311.85 2029 12421700 GRANULES 10.80 -1.62 -5.15
11/15/2021 295.95 309.8 286.6 303.85 6480 13923650 GRANULES 25.25 -2.57 -8.00
11/16/2021 303.8 308 296 298.05 2887 14805600 GRANULES 12.00 -1.91 -5.80
11/17/2021 294.95 304.5 290.75 302.35 2271 15007100 GRANULES 13.75 1.44 4.30
11/18/2021 303.05 307.75 299 305.85 2408 15120250 GRANULES 8.75 1.16 3.50
11/22/2021 306.95 309.65 296.85 303.8 3602 14473900 GRANULES 12.80 -0.67 -2.05
11/23/2021 301.2 316 300.65 314 5476 14354550 GRANULES 15.35 3.36 10.20
11/24/2021 314.15 318.6 311.3 312.65 3066 14568450 GRANULES 7.30 -0.43 -1.35
11/25/2021 311.95 318.45 310.35 314.85 2949 14159250 GRANULES 8.10 0.70 2.20
11/26/2021 313.05 326.25 312 313.3 3645 13506700 GRANULES 14.25 -0.49 -1.55
11/29/2021 316 316 292.1 294.9 3789 14129800 GRANULES 23.90 -5.87 -18.40
11/30/2021 294.65 303 288.25 300.7 4097 14043000 GRANULES 14.75 1.97 5.80
12/1/2021 302.65 305.5 292.55 303.5 2239 14343700 GRANULES 12.95 0.93 2.80
12/2/2021 301.6 307.45 298.65 303.7 1094 14441350 GRANULES 8.80 0.07 0.20
12/3/2021 302.1 308.4 302.1 304.15 913 14340600 GRANULES 6.30 0.15 0.45
12/6/2021 305.1 313.65 300.6 302.45 1752 14430500 GRANULES 13.05 -0.56 -1.70
12/7/2021 305.5 310.65 303 307.45 1280 14413450 GRANULES 8.20 1.65 5.00
12/8/2021 311.6 325.05 309.3 322 5596 14284800 GRANULES 17.60 4.73 14.55
12/9/2021 325 339 320 337 5430 14686250 GRANULES 19.00 4.66 15.00
12/10/2021 337 348 334.65 346.3 4913 15014850 GRANULES 13.35 2.76 9.30
12/13/2021 346.45 351.55 340.5 342.85 2584 14374700 GRANULES 11.05 -1.00 -3.45
12/14/2021 341.05 348.9 337.45 342.4 2298 14024400 GRANULES 11.45 -0.13 -0.45
12/15/2021 342.7 347.5 340.55 343.3 2223 14018200 GRANULES 6.95 0.26 0.90
12/16/2021 344.1 345 332 339.4 1884 13790350 GRANULES 13.00 -1.14 -3.90
12/17/2021 337.65 340 323.7 324.9 1997 13446250 GRANULES 16.30 -4.27 -14.50
12/20/2021 320.2 322.5 305.4 308.85 4066 13051000 GRANULES 19.50 -4.94 -16.05
12/21/2021 309.7 318.05 306.35 309.3 2417 13041700 GRANULES 11.70 0.15 0.45
12/22/2021 310.85 324.9 308.65 323 2395 13596600 GRANULES 16.25 4.43 13.70
12/23/2021 324.5 337 318.85 334.7 3225 14556050 GRANULES 18.15 3.62 11.70
12/24/2021 334 337.95 325.85 329.55 1995 14566900 GRANULES 12.10 -1.54 -5.15
12/27/2021 326.4 343 326.25 341.6 3972 14990050 GRANULES 16.75 3.66 12.05
12/28/2021 341.9 345 334.55 338 2818 14532800 GRANULES 10.45 -1.05 -3.60
12/29/2021 336.9 344 334.8 341.5 4381 14480100 GRANULES 9.20 1.04 3.50
12/30/2021 341.95 341.95 335 337.65 3485 14201100 GRANULES 6.95 -1.13 -3.85
12/31/2021 339.9 346.65 333.55 338.1 1429 13376500 GRANULES 13.10 0.13 0.45
1/3/2022 339.6 341.55 335.7 338.15 830 13505150 GRANULES 5.85 0.01 0.05
1/4/2022 342.05 345 324.2 327.05 2424 14284800 GRANULES 20.80 -3.28 -11.10
1/5/2022 327.5 336.75 324.55 328.65 1781 14154600 GRANULES 12.20 0.49 1.60
1/6/2022 328.05 329.25 324.5 326.15 936 14047650 GRANULES 4.75 -0.76 -2.50
1/7/2022 326.05 327.2 320 320.75 1106 14163900 GRANULES 7.20 -1.66 -5.40
1/10/2022 320.75 329.8 319.65 328.45 1686 14539000 GRANULES 10.15 2.40 7.70
1/11/2022 327.2 341.1 327.15 336.6 3315 14954400 GRANULES 13.95 2.48 8.15
1/12/2022 339.85 342 331.6 335 2050 14742050 GRANULES 10.40 -0.48 -1.60
1/13/2022 334.4 348.9 333.4 344.1 3296 15132650 GRANULES 15.50 2.72 9.10
1/14/2022 344 364 341.95 359.2 7276 16454800 GRANULES 22.05 4.39 15.10
1/17/2022 355.5 357.05 323.3 331.3 11615 18339600 GRANULES 35.90 -7.77 -27.90
1/18/2022 331 334 321.8 323.4 1070 16678000 GRANULES 12.20 -2.38 -7.90
1/19/2022 320 322.75 308.05 317.35 603 15715450 GRANULES 15.35 -1.87 -6.05
1/20/2022 316.7 326 314.95 322.1 523 14872250 GRANULES 11.05 1.50 4.75
1/21/2022 319.35 326.4 315 318.5 587 13912800 GRANULES 11.40 -1.12 -3.60
1/24/2022 317.2 318.95 301.4 304.5 7709 13726800 GRANULES 17.55 -4.40 -14.00
1/25/2022 301.9 307.75 295.95 301 3102 13238550 GRANULES 11.80 -1.15 -3.50
1/27/2022 297.7 299.95 289.5 292.6 2383 13534600 GRANULES 11.50 -2.79 -8.40
1/28/2022 297.45 309 296.2 300.7 1723 12871200 GRANULES 16.40 2.77 8.10
1/31/2022 302.45 308 302.45 304.7 752 12785950 GRANULES 7.30 1.33 4.00
2/1/2022 305.8 315 304.5 312.45 1217 12844850 GRANULES 10.50 2.54 7.75
2/2/2022 314.45 323.3 314.05 321.8 1300 12917700 GRANULES 10.85 2.99 9.35
2/3/2022 321.5 326.95 321.5 324.55 1323 12599950 GRANULES 5.45 0.85 2.75
2/4/2022 323.45 324.45 316.25 320.2 1242 12502300 GRANULES 8.30 -1.34 -4.35
2/7/2022 318.25 321.35 310.65 311.85 1097 12801450 GRANULES 10.70 -2.61 -8.35
2/8/2022 311.25 317 301.1 310.4 4347 12680550 GRANULES 15.90 -0.46 -1.45
2/9/2022 310 316.2 306.95 312.75 914 12513150 GRANULES 9.25 0.76 2.35
2/10/2022 313.6 316.1 311.05 314.65 665 12460450 GRANULES 5.05 0.61 1.90
2/11/2022 312.3 312.3 303.1 306.4 1000 12444950 GRANULES 11.55 -2.62 -8.25
2/14/2022 302.8 311.55 300.9 302.9 1192 12482150 GRANULES 10.65 -1.14 -3.50
2/15/2022 307.65 311.55 299 310.2 1248 12283750 GRANULES 12.55 2.41 7.30
2/16/2022 309.85 317.6 307.1 309.2 1006 12283750 GRANULES 10.50 -0.32 -1.00
2/17/2022 309.45 310.55 304.15 305.7 653 12350400 GRANULES 6.40 -1.13 -3.50
2/18/2022 302.65 306.5 302 303.15 775 12266700 GRANULES 4.50 -0.83 -2.55
2/21/2022 300.35 304.8 296.55 298.5 3698 12355050 GRANULES 8.25 -1.53 -4.65
2/22/2022 293 296.25 279.55 289.15 2362 12308550 GRANULES 18.95 -3.13 -9.35
2/23/2022 292.6 292.6 284.25 286.2 1482 12451150 GRANULES 8.35 -1.02 -2.95
2/24/2022 270.5 280.5 265 266.8 3321 12248100 GRANULES 21.20 -6.78 -19.40
2/25/2022 273.05 289.65 271.95 288.35 1488 11409550 GRANULES 22.85 8.08 21.55
2/28/2022 282.6 294 282.55 291.75 796 11372350 GRANULES 11.45 1.18 3.40
3/2/2022 290.3 297 289.3 292.75 568 11390950 GRANULES 7.70 0.34 1.00
3/3/2022 295.95 299.7 289.4 291.2 1373 11392500 GRANULES 10.30 -0.53 -1.55
3/4/2022 288.5 293.05 283.05 288.85 1136 11311900 GRANULES 10.00 -0.81 -2.35
3/7/2022 282.7 289.7 278.1 287.1 695 11268500 GRANULES 11.60 -0.61 -1.75
3/8/2022 285.9 295 279 289.4 917 11274700 GRANULES 16.00 0.80 2.30
3/9/2022 290 297.45 290 296.5 690 11260750 GRANULES 8.05 2.45 7.10
3/10/2022 299.9 301.75 290.05 293.8 1692 11214250 GRANULES 11.70 -0.91 -2.70
3/11/2022 293.8 309.8 293.8 309 2404 11139850 GRANULES 16.00 5.17 15.20
3/14/2022 309.95 311.8 302.5 304.55 1471 11192550 GRANULES 9.30 -1.44 -4.45
3/15/2022 305.5 314.75 301.55 303.6 1938 11310350 GRANULES 13.20 -0.31 -0.95
3/16/2022 306.75 309.8 298 307.4 1281 11322750 GRANULES 11.80 1.25 3.80
3/17/2022 309.05 311.9 306.25 306.9 850 11282450 GRANULES 5.65 -0.16 -0.50
3/21/2022 307 320.55 307 314.1 1888 11237500 GRANULES 13.65 2.35 7.20
3/22/2022 313.95 316.25 308.85 313.75 954 11290200 GRANULES 7.40 -0.11 -0.35
3/23/2022 314.8 317.35 311.25 312.6 1204 11496350 GRANULES 6.10 -0.37 -1.15
3/24/2022 304.1 323.4 304.1 317.05 1836 11598650 GRANULES 19.30 1.42 4.45
3/25/2022 318 322.65 315.65 320.05 1597 11793950 GRANULES 7.00 0.95 3.00
3/28/2022 322.35 324.3 312 312.9 3505 12162850 GRANULES 12.30 -2.23 -7.15
3/29/2022 313.25 316.8 308 311.75 2985 12307000 GRANULES 8.80 -0.37 -1.15
3/30/2022 313.9 315.2 308.9 310.05 1967 11891600 GRANULES 6.30 -0.55 -1.70
3/31/2022 310.65 312.45 305 306.15 1040 11711800 GRANULES 7.45 -1.26 -3.90
4/1/2022 307.9 320.2 305.95 314.65 1495 11387850 GRANULES 14.25 2.78 8.50
4/4/2022 312.9 318.4 312.9 315.15 716 11395600 GRANULES 5.50 0.16 0.50
4/5/2022 317 322.5 315.2 316.5 782 11400250 GRANULES 7.35 0.43 1.35
4/6/2022 316 324.35 315.85 318.85 1176 11439000 GRANULES 8.50 0.74 2.35
4/7/2022 321.2 321.2 311.55 314.15 682 11611050 GRANULES 9.65 -1.47 -4.70
4/8/2022 315.45 317.15 312.05 316.35 326 11545950 GRANULES 5.10 0.70 2.20
4/11/2022 316.45 320.4 310.5 311.35 630 11666850 GRANULES 9.90 -1.58 -5.00
4/12/2022 310.9 312.3 300 302 823 11674600 GRANULES 12.30 -3.00 -9.35
4/13/2022 304.45 304.8 297.75 300.75 576 11669950 GRANULES 7.05 -0.41 -1.25
4/18/2022 297.85 300 293.7 298.55 636 11666850 GRANULES 7.05 -0.73 -2.20
4/19/2022 300.75 300.9 285.8 290.45 658 11603300 GRANULES 15.10 -2.71 -8.10
4/20/2022 291.05 293.5 286.2 289.2 855 11629650 GRANULES 7.30 -0.43 -1.25
4/21/2022 290.5 293.05 290.25 291.75 2014 11938100 GRANULES 3.85 0.88 2.55
4/22/2022 289.9 297.9 288 293 899 11787750 GRANULES 9.90 0.43 1.25
4/25/2022 282.7 292.85 282.7 286.4 2141 12029550 GRANULES 10.30 -2.25 -6.60
4/26/2022 289 290.95 285.4 286.7 2502 11950500 GRANULES 5.55 0.10 0.30
4/27/2022 286.95 289.05 281.5 283.7 1555 11764500 GRANULES 7.55 -1.05 -3.00
4/28/2022 284.3 286.5 279.3 285 1609 11527350 GRANULES 7.20 0.46 1.30
4/29/2022 286.55 291.35 280.35 281.75 968 11065500 GRANULES 11.00 -1.14 -3.25
5/2/2022 275.15 283.45 275.15 278.75 425 11114450 GRANULES 8.30 -1.06 -3.00
5/4/2022 279.25 280.1 266.5 268.25 626 11154550 GRANULES 13.60 -3.77 -10.50
5/5/2022 271.8 276 268.05 269.15 556 11020150 GRANULES 7.95 0.34 0.90
5/6/2022 264.95 267.9 262.35 266.05 647 10805150 GRANULES 6.80 -1.15 -3.10
5/9/2022 261.8 267.5 258.55 261 759 10606100 GRANULES 8.95 -1.90 -5.05
5/10/2022 262.95 265.15 250.95 252.5 782 10658800 GRANULES 14.20 -3.26 -8.50
5/11/2022 251.7 254.7 239.45 246.5 900 10468150 GRANULES 15.25 -2.38 -6.00
5/12/2022 240.95 243.4 231.55 235.7 1096 10288600 GRANULES 14.95 -4.38 -10.80
5/13/2022 237.3 244.4 237.25 239.1 599 10212900 GRANULES 8.70 1.44 3.40
5/16/2022 241.6 245.25 238.85 242.25 576 10307700 GRANULES 6.40 1.32 3.15
5/17/2022 242.45 252.8 239.5 250.9 875 10481550 GRANULES 13.30 3.57 8.65
5/18/2022 253.55 265.05 253 263 2113 10938800 GRANULES 14.15 4.82 12.10
5/19/2022 257.45 260 242.7 245.6 1413 10638550 GRANULES 20.30 -6.62 -17.40
5/20/2022 252.45 272.05 248.35 271.1 3133 10029400 GRANULES 26.45 10.38 25.50
5/23/2022 272.1 281.25 268.55 279.5 3344 10149650 GRANULES 12.70 3.10 8.40
5/24/2022 275.8 285.15 275.8 280.15 2167 9688000 GRANULES 9.35 0.23 0.65
5/25/2022 281.45 281.45 251.5 253.9 2409 9216450 GRANULES 29.95 -9.37 -26.25
5/26/2022 256.8 259.25 250.3 257.65 1913 8887450 GRANULES 8.95 1.48 3.75
5/27/2021 1417.2 1439.6 1395.4 1418.65 5210 15117350 GRASIM 44.25 0.53 7.45
5/28/2021 1434 1489.7 1428.4 1472.3 8362 13707075 GRASIM 71.05 3.78 53.65
5/31/2021 1469.55 1498.45 1463 1474.35 8474 13462450 GRASIM 35.45 0.14 2.05
6/1/2021 1479 1482.7 1440.9 1451.8 4722 13224475 GRASIM 41.85 -1.53 -22.55
6/2/2021 1448 1460.4 1435.1 1450.2 4869 12837825 GRASIM 25.30 -0.11 -1.60
6/3/2021 1455.9 1472.05 1442.8 1466 3004 12757075 GRASIM 29.25 1.09 15.80
6/4/2021 1459.65 1514 1455.8 1510.15 10190 12656850 GRASIM 58.25 3.01 44.15
6/7/2021 1520.5 1534.75 1500.6 1505.35 6750 12449750 GRASIM 34.20 -0.32 -4.80
6/8/2021 1512.5 1520.05 1492.5 1510.2 3448 12479200 GRASIM 27.55 0.32 4.85
6/9/2021 1511 1531 1487.5 1494.85 6393 12320550 GRASIM 43.50 -1.02 -15.35
6/10/2021 1513.8 1518.7 1493.5 1497.8 2848 12336700 GRASIM 25.20 0.20 2.95
6/11/2021 1511.9 1511.9 1477 1492.9 3432 12317225 GRASIM 34.90 -0.33 -4.90
6/14/2021 1482.85 1498.9 1459.9 1494.3 3041 12174250 GRASIM 39.05 0.09 1.40
6/15/2021 1499.5 1518.1 1489.6 1497.4 2881 12056925 GRASIM 28.50 0.21 3.10
6/16/2021 1496.5 1504.65 1470.1 1474.55 2384 12066425 GRASIM 34.55 -1.53 -22.85
6/17/2021 1449.05 1491.45 1433 1460.55 15318 12476825 GRASIM 58.45 -0.95 -14.00
6/18/2021 1460.7 1489.8 1421 1483 7849 12767525 GRASIM 68.80 1.54 22.45
6/21/2021 1471.55 1499 1455 1495.2 6162 12641650 GRASIM 44.05 0.82 12.20
6/22/2021 1501.6 1519.55 1490.8 1493.65 6692 12288725 GRASIM 28.75 -0.10 -1.55
6/23/2021 1500 1511.4 1482.5 1496.3 5840 11889725 GRASIM 28.90 0.18 2.65
6/24/2021 1492.65 1505.45 1485.8 1496.05 2931 11704475 GRASIM 19.70 -0.02 -0.25
6/25/2021 1509.95 1519.5 1497.9 1510.35 3755 11390975 GRASIM 23.45 0.96 14.30
6/28/2021 1519.8 1553.85 1515.5 1525.25 5939 11306425 GRASIM 43.50 0.99 14.90
6/29/2021 1526.45 1528.55 1504.3 1511.05 2123 11351075 GRASIM 24.30 -0.93 -14.20
6/30/2021 1511 1516 1498.5 1502.9 1953 11362000 GRASIM 17.50 -0.54 -8.15
7/1/2021 1509.5 1512.05 1491.5 1503.3 1722 11363425 GRASIM 20.60 0.03 0.40
7/2/2021 1509.1 1517 1491.8 1494.15 2027 11378150 GRASIM 25.25 -0.61 -9.15
7/5/2021 1501.15 1513.5 1491.3 1495.55 1811 11478850 GRASIM 22.25 0.09 1.40
7/6/2021 1498.1 1533.35 1496.2 1505.65 6295 11310225 GRASIM 37.80 0.68 10.10
7/7/2021 1501.8 1506 1480.8 1500.5 4897 11505450 GRASIM 25.25 -0.34 -5.15
7/8/2021 1499.85 1503.6 1476.5 1480.7 3219 11765275 GRASIM 27.10 -1.32 -19.80
7/9/2021 1479.35 1514.8 1466 1508 3727 12073075 GRASIM 48.80 1.84 27.30
7/12/2021 1514.15 1547 1512.6 1543 6094 12170925 GRASIM 39.00 2.32 35.00
7/13/2021 1548.2 1584 1542 1580.65 7404 12463050 GRASIM 42.00 2.44 37.65
7/14/2021 1579.75 1584.8 1568 1575.05 2272 12414600 GRASIM 16.80 -0.35 -5.60
7/15/2021 1575 1586.15 1560.8 1563.85 2023 12444050 GRASIM 25.40 -0.71 -11.20
7/16/2021 1570.05 1582.45 1554.7 1575.3 2269 12495825 GRASIM 27.75 0.73 11.45
7/19/2021 1558 1577.95 1546.7 1563.05 2047 12528600 GRASIM 31.25 -0.78 -12.25
7/20/2021 1567.3 1592.5 1544.5 1578.15 5693 12657800 GRASIM 48.00 0.97 15.10
7/22/2021 1585.2 1599.9 1574.1 1583.55 3407 12465425 GRASIM 25.85 0.34 5.40
7/23/2021 1579.8 1589.95 1543.8 1548.4 6261 12030325 GRASIM 46.20 -2.22 -35.15
7/26/2021 1550.15 1564.85 1540.7 1549.25 6439 12169025 GRASIM 24.15 0.05 0.85
7/27/2021 1557.2 1566.25 1515.4 1519.2 13164 12697225 GRASIM 50.90 -1.94 -30.05
7/28/2021 1519.7 1536.85 1486.6 1531.95 7767 11628000 GRASIM 50.25 0.84 12.75
7/29/2021 1539.65 1555.5 1523.7 1544.5 3675 11383375 GRASIM 31.85 0.82 12.55
7/30/2021 1526.05 1560.25 1518.9 1548.6 3011 9487175 GRASIM 41.40 0.27 4.10
8/2/2021 1558.45 1609.75 1554 1587.75 5395 9663875 GRASIM 61.15 2.53 39.15
8/3/2021 1569 1597.3 1537.8 1589.85 5698 9799725 GRASIM 59.55 0.13 2.10
8/4/2021 1603.15 1603.15 1530.5 1550.4 4927 10068100 GRASIM 72.70 -2.48 -39.45
8/5/2021 1523.35 1548 1516.5 1531.8 3226 9953150 GRASIM 33.90 -1.20 -18.60
8/6/2021 1540.05 1550 1515.3 1525.9 3453 9908500 GRASIM 34.75 -0.39 -5.90
8/9/2021 1540.45 1541 1501 1506.8 2140 10076650 GRASIM 40.00 -1.25 -19.10
8/10/2021 1514.55 1514.65 1470.5 1482.15 2619 10120350 GRASIM 44.15 -1.64 -24.65
8/11/2021 1479.95 1508 1473.5 1495.35 3409 10068100 GRASIM 34.55 0.89 13.20
8/12/2021 1494.45 1517 1489.4 1493.1 2188 10046250 GRASIM 27.60 -0.15 -2.25
8/13/2021 1495.6 1534.95 1486.1 1500.55 10146 10730250 GRASIM 48.90 0.50 7.45
8/16/2021 1500.05 1524.75 1491.1 1495.55 3814 10814325 GRASIM 33.65 -0.33 -5.00
8/17/2021 1499.3 1501.45 1463.5 1484.85 3429 10984375 GRASIM 37.95 -0.72 -10.70
8/18/2021 1488 1510.15 1483 1503.85 2934 10873700 GRASIM 27.20 1.28 19.00
8/20/2021 1489 1503.6 1475 1482.55 3027 10672300 GRASIM 28.85 -1.42 -21.30
8/23/2021 1490.35 1499 1431.5 1439.95 10006 11079375 GRASIM 67.50 -2.87 -42.60
8/24/2021 1437.3 1463 1437.2 1459.35 6095 11086975 GRASIM 25.80 1.35 19.40
8/25/2021 1465.1 1472.25 1447.9 1451.35 3792 10907425 GRASIM 24.35 -0.55 -8.00
8/26/2021 1442.9 1460 1429.1 1438.45 3931 11014300 GRASIM 30.90 -0.89 -12.90
8/27/2021 1447 1472 1446.2 1466.25 2768 10263800 GRASIM 33.55 1.93 27.80
8/30/2021 1470.75 1488.35 1468.6 1478.25 2185 10276150 GRASIM 22.10 0.82 12.00
 8/31/2021 1481 1505 1472 1502.25 3662 10212500 GRASIM 33.00 1.62 24.00
9/1/2021 1510.9 1517.1 1484.9 1490.9 2002 10185900 GRASIM 32.25 -0.76 -11.35
9/2/2021 1496.75 1512.95 1488 1505.85 3002 10388250 GRASIM 24.95 1.00 14.95
9/3/2021 1510 1524.4 1495.5 1516.1 4772 10646175 GRASIM 28.90 0.68 10.25
9/6/2021 1520.3 1573 1520.1 1537.75 7164 10715525 GRASIM 56.90 1.43 21.65
9/7/2021 1541.9 1558.9 1517.7 1556.35 3904 10563050 GRASIM 41.25 1.21 18.60
9/8/2021 1566 1613.65 1555 1582.3 11814 10690825 GRASIM 58.65 1.67 25.95
9/9/2021 1586.8 1603.3 1572.7 1600.95 2616 10698425 GRASIM 30.65 1.18 18.65
9/13/2021 1611.15 1616 1581.4 1607.35 2704 10537400 GRASIM 34.60 0.40 6.40
9/14/2021 1610 1624.9 1595 1613.15 2952 10540250 GRASIM 29.90 0.36 5.80
9/15/2021 1617.8 1625.6 1590 1606.1 4243 10463775 GRASIM 35.60 -0.44 -7.05
9/16/2021 1618 1619.05 1574 1581.05 3236 10681325 GRASIM 45.05 -1.56 -25.05
9/17/2021 1591.75 1612.4 1566.9 1572.45 3767 10621475 GRASIM 45.50 -0.54 -8.60
9/20/2021 1564.4 1568.9 1528.8 1534.35 3269 10475650 GRASIM 43.70 -2.42 -38.10
9/21/2021 1531.45 1564.3 1527.6 1556.8 3031 10483725 GRASIM 36.75 1.46 22.45
9/22/2021 1559.75 1586.25 1548.1 1579.8 3920 10645225 GRASIM 38.15 1.48 23.00
9/23/2021 1580.65 1627.3 1575.1 1612.85 11994 10623375 GRASIM 52.25 2.09 33.05
9/24/2021 1615.05 1662.5 1615 1632.15 7579 10717900 GRASIM 49.65 1.20 19.30
9/27/2021 1638.8 1661.4 1623.9 1650.05 5649 10707450 GRASIM 37.55 1.10 17.90
9/28/2021 1657.75 1685 1638.4 1647.95 8825 10558300 GRASIM 46.65 -0.13 -2.10
9/29/2021 1642.15 1678.45 1636.6 1668.55 4087 10537400 GRASIM 41.85 1.25 20.60
9/30/2021 1668.05 1692.4 1663.1 1668.9 3417 10581100 GRASIM 29.30 0.02 0.35
10/1/2021 1665.35 1690 1639 1676.25 3951 10272350 GRASIM 51.05 0.44 7.35
10/4/2021 1658.8 1658.8 1623.5 1646.25 5387 10274725 GRASIM 52.75 -1.79 -30.00
10/5/2021 1641.4 1656.55 1630.1 1632.35 2114 10242425 GRASIM 26.45 -0.84 -13.90
10/6/2021 1632.55 1644 1595.4 1601.4 3533 10164525 GRASIM 48.60 -1.90 -30.95
10/7/2021 1612.05 1632.1 1596.6 1599.35 2489 10446200 GRASIM 35.55 -0.13 -2.05
10/8/2021 1605.75 1619.8 1598.8 1606 2229 10546425 GRASIM 21.00 0.42 6.65
10/11/2021 1618 1672.5 1612.4 1658.7 5416 10768250 GRASIM 66.50 3.28 52.70
10/12/2021 1658.5 1668 1632.8 1644.75 3055 10825725 GRASIM 35.25 -0.84 -13.95
10/13/2021 1632.05 1721.75 1627.4 1683.9 6336 10907900 GRASIM 94.40 2.38 39.15
10/14/2021 1687.8 1777.75 1683.9 1755 6229 10789625 GRASIM 93.85 4.22 71.10
10/18/2021 1762.45 1801.3 1748.4 1758.7 4656 10778700 GRASIM 52.95 0.21 3.70
10/19/2021 1765.65 1774.35 1717.7 1723.75 2766 10563525 GRASIM 56.65 -1.99 -34.95
10/20/2021 1712.9 1728.95 1687 1696.1 2871 10513650 GRASIM 41.95 -1.60 -27.65
10/21/2021 1710.65 1754.6 1692 1747.1 3609 10429575 GRASIM 62.60 3.01 51.00
10/22/2021 1750.2 1765.55 1711.1 1719.45 5318 10383025 GRASIM 54.45 -1.58 -27.65
10/25/2021 1706.1 1721.7 1675 1712.3 13762 10318425 GRASIM 46.70 -0.42 -7.15
10/26/2021 1709.95 1766 1704.3 1744 4569 10454750 GRASIM 61.70 1.85 31.70
10/27/2021 1747.75 1755.45 1727.3 1732.45 3261 10435750 GRASIM 28.20 -0.66 -11.55
10/28/2021 1731.75 1738.5 1696.2 1703.45 2209 10602950 GRASIM 42.30 -1.67 -29.00
10/29/2021 1709.45 1748.7 1681.3 1727.95 3806 10564475 GRASIM 67.45 1.44 24.50
11/1/2021 1734.85 1801.95 1727.8 1794.75 4359 10453800 GRASIM 74.20 3.87 66.80
11/2/2021 1799.95 1813.25 1746.7 1753.1 4531 10617200 GRASIM 66.60 -2.32 -41.65
11/3/2021 1751.45 1795 1742.3 1788.15 2744 10396800 GRASIM 52.70 2.00 35.05
 11/4/2021 1794.95 1803.45 1783.5 1792.65 294 10391575 GRASIM 19.95 0.25 4.50
11/8/2021 1799 1859.7 1785.1 1852.45 5257 10396325 GRASIM 74.65 3.34 59.80
11/9/2021 1856.95 1884.25 1851.4 1869.6 2875 10304650 GRASIM 32.90 0.93 17.15
11/10/2021 1856.9 1880.95 1845.2 1877.2 2576 10203000 GRASIM 35.80 0.41 7.60
11/11/2021 1878.95 1893.95 1838.5 1851.45 3936 10335050 GRASIM 55.50 -1.37 -25.75
11/12/2021 1856.5 1878 1846.8 1865.95 4309 10317000 GRASIM 31.25 0.78 14.50
11/15/2021 1855.3 1894.9 1845.5 1862 2548 10320800 GRASIM 49.40 -0.21 -3.95
11/16/2021 1866.05 1878 1818.3 1825 2010 10334100 GRASIM 59.70 -1.99 -37.00
11/17/2021 1824.85 1824.85 1790 1795.6 3901 10403925 GRASIM 35.00 -1.61 -29.40
11/18/2021 1785.5 1813 1765.3 1774.75 5796 10495600 GRASIM 47.75 -1.16 -20.85
11/22/2021 1773.6 1797.6 1752 1782.15 11412 10669450 GRASIM 45.60 0.42 7.40
11/23/2021 1775.4 1805.5 1766.7 1785.75 4502 10779175 GRASIM 38.80 0.20 3.60
11/24/2021 1793.95 1795 1733.2 1747.9 3634 10968700 GRASIM 61.85 -2.12 -37.85
11/25/2021 1723.25 1771.1 1723.2 1763.4 2346 10835225 GRASIM 47.90 0.89 15.50
11/26/2021 1756.45 1762.1 1683.1 1691.7 3692 10590125 GRASIM 80.30 -4.07 -71.70
11/29/2021 1685.15 1722.4 1651.6 1690.55 5038 10642375 GRASIM 70.85 -0.07 -1.15
11/30/2021 1689.6 1713.95 1657.1 1668.8 3485 10994825 GRASIM 56.90 -1.29 -21.75
12/1/2021 1671.2 1693 1658.8 1687.7 2618 11096475 GRASIM 34.20 1.13 18.90
12/2/2021 1681.05 1740.95 1681.1 1727.05 2279 11029975 GRASIM 59.90 2.33 39.35
12/3/2021 1737.05 1744.2 1703 1707.45 2454 10997200 GRASIM 41.20 -1.13 -19.60
12/6/2021 1711.95 1723.4 1664.7 1668.2 2223 11151100 GRASIM 58.75 -2.30 -39.25
12/7/2021 1683.85 1704.6 1674 1692.1 1546 11262250 GRASIM 36.40 1.43 23.90
12/8/2021 1704.9 1746.25 1698.4 1723.55 2400 11232325 GRASIM 54.15 1.86 31.45
12/9/2021 1734.1 1734.95 1706 1731.8 1469 11314975 GRASIM 28.95 0.48 8.25
12/10/2021 1728.05 1759.75 1726.5 1754.25 2969 11326375 GRASIM 33.25 1.30 22.45
12/13/2021 1774.55 1774.55 1735.1 1739.45 1523 11257975 GRASIM 39.50 -0.84 -14.80
12/14/2021 1727.9 1747.95 1715.1 1725.3 1239 11278875 GRASIM 32.90 -0.81 -14.15
12/15/2021 1717.05 1734.9 1706.4 1712.35 1423 11428500 GRASIM 28.55 -0.75 -12.95
12/16/2021 1715.55 1742.8 1708.1 1725.7 1666 11408075 GRASIM 34.75 0.78 13.35
12/17/2021 1722.2 1722.2 1658.4 1667.85 2249 11424700 GRASIM 67.35 -3.35 -57.85
12/20/2021 1649.1 1653.95 1603 1622.35 2447 11503550 GRASIM 64.85 -2.73 -45.50
12/21/2021 1630.4 1671.4 1626.4 1642.3 2279 11682150 GRASIM 49.05 1.23 19.95
12/22/2021 1651.45 1664.9 1634.5 1644.55 1852 11845075 GRASIM 30.45 0.14 2.25
12/23/2021 1640.45 1673.3 1640.5 1662.05 3499 11840800 GRASIM 32.85 1.06 17.50
12/24/2021 1666.15 1668 1598.2 1612.8 15953 11613750 GRASIM 69.80 -2.96 -49.25
12/27/2021 1602.3 1618 1595.1 1606.65 3257 11727275 GRASIM 22.95 -0.38 -6.15
12/28/2021 1623.3 1641.8 1616 1625.75 4183 11836525 GRASIM 35.15 1.19 19.10
12/29/2021 1636.25 1637.55 1598.3 1606.65 3961 11903975 GRASIM 39.25 -1.17 -19.10
12/30/2021 1602.25 1620.4 1590.5 1593.9 3038 12344775 GRASIM 29.95 -0.79 -12.75
12/31/2021 1609.4 1653.3 1605.7 1631.75 4490 12553775 GRASIM 59.40 2.37 37.85
1/3/2022 1632.5 1670.6 1622.7 1666.8 3112 12412700 GRASIM 47.90 2.15 35.05
1/4/2022 1680.85 1699.65 1662.6 1695.35 3491 12237425 GRASIM 37.05 1.71 28.55
1/5/2022 1693.95 1754.55 1686.8 1750.2 5530 11722050 GRASIM 67.80 3.24 54.85
1/6/2022 1737.75 1748.1 1713.5 1724.6 2674 11662200 GRASIM 36.75 -1.46 -25.60
1/7/2022 1735.15 1814.2 1733.3 1800.45 9018 11471725 GRASIM 89.60 4.40 75.85
1/10/2022 1803.95 1846.65 1796.3 1840.2 4979 11069400 GRASIM 50.40 2.21 39.75
1/11/2022 1831.35 1874.75 1828 1848.3 4692 10680375 GRASIM 46.75 0.44 8.10
1/12/2022 1866.45 1880 1852 1876.1 2238 10658050 GRASIM 31.70 1.50 27.80
1/13/2022 1875.9 1885 1851.5 1858.9 2152 10570650 GRASIM 33.50 -0.92 -17.20
1/14/2022 1853 1872.8 1835.4 1862.3 2692 10653300 GRASIM 37.40 0.18 3.40
1/17/2022 1868.3 1929.9 1847.3 1922.25 5974 10706025 GRASIM 82.65 3.22 59.95
1/18/2022 1936 1936 1843.7 1853.15 4302 10422925 GRASIM 92.30 -3.59 -69.10
1/19/2022 1843.2 1864.9 1801 1812 4495 10408200 GRASIM 63.90 -2.22 -41.15
1/20/2022 1818.65 1838.9 1816.3 1832.85 2955 10178775 GRASIM 26.90 1.15 20.85
1/21/2022 1824.95 1827 1783.2 1792.9 11588 10190175 GRASIM 49.65 -2.18 -39.95
1/24/2022 1777.5 1788.1 1684.4 1692.5 9007 10425300 GRASIM 108.55 -5.60 -100.40
1/25/2022 1676.25 1726.85 1662.1 1719.55 5989 10156925 GRASIM 64.75 1.60 27.05
1/27/2022 1695.2 1699 1661.1 1692.1 2962 10406300 GRASIM 58.50 -1.60 -27.45
1/28/2022 1706.05 1739.45 1696.4 1702.8 3919 10283275 GRASIM 47.35 0.63 10.70
1/31/2022 1710.95 1739.85 1710.8 1729.75 1922 10255250 GRASIM 37.05 1.58 26.95
2/1/2022 1740.45 1783 1719.5 1779.15 6679 10407725 GRASIM 63.50 2.86 49.40
2/2/2022 1781.25 1792 1766 1780.6 2354 10193500 GRASIM 26.00 0.08 1.45
2/3/2022 1786.6 1788 1727.3 1735.85 3349 10353575 GRASIM 60.70 -2.51 -44.75
2/4/2022 1740.9 1767.65 1735.2 1739.55 1934 10414375 GRASIM 32.50 0.21 3.70
2/7/2022 1721.25 1751.1 1701.3 1718.35 2314 10525050 GRASIM 49.85 -1.22 -21.20
2/8/2022 1727.3 1730 1688.4 1719.2 1701 10456650 GRASIM 41.60 0.05 0.85
2/9/2022 1720.7 1748.85 1720.6 1744.5 1718 10393950 GRASIM 29.65 1.47 25.30
2/10/2022 1748 1777.7 1736.3 1771.9 2282 10372575 GRASIM 41.40 1.57 27.40
2/11/2022 1752.25 1767.6 1702.2 1710.15 4484 10616725 GRASIM 69.70 -3.48 -61.75
2/14/2022 1693.6 1694.75 1638.6 1645.95 3904 10911700 GRASIM 71.60 -3.75 -64.20
2/15/2022 1664.1 1714.75 1618.5 1710.95 3737 10593450 GRASIM 96.25 3.95 65.00
2/16/2022 1719.45 1749 1713.6 1721.2 4580 10581575 GRASIM 38.05 0.60 10.25
2/17/2022 1730.55 1749.9 1698.6 1708.45 6138 10475175 GRASIM 51.35 -0.74 -12.75
2/18/2022 1698.7 1738.85 1698.5 1720.15 6354 10310350 GRASIM 40.35 0.68 11.70
2/21/2022 1708.75 1735.75 1688.1 1691.7 7742 10374475 GRASIM 47.65 -1.65 -28.45
2/22/2022 1660.8 1687.7 1651.5 1682.65 5366 10250500 GRASIM 40.25 -0.53 -9.05
2/23/2022 1695.6 1699.65 1666.9 1670.1 3708 10232450 GRASIM 32.75 -0.75 -12.55
2/24/2022 1641.3 1650.75 1540 1547.3 4551 10321275 GRASIM 130.10 -7.35 -122.80
2/25/2022 1593.75 1600.85 1562.4 1572.35 3624 9875725 GRASIM 53.55 1.62 25.05
2/28/2022 1551.8 1605.1 1541.4 1600.85 2404 9898050 GRASIM 63.70 1.81 28.50
3/2/2022 1570 1586 1542.3 1554.1 4135 10478025 GRASIM 58.55 -2.92 -46.75
3/3/2022 1547 1578.3 1500 1507.15 4340 10815275 GRASIM 78.30 -3.02 -46.95
3/4/2022 1487 1519.6 1452 1479.05 5120 10965850 GRASIM 67.65 -1.86 -28.10
3/7/2022 1440 1473.8 1425.4 1446.5 5229 10894600 GRASIM 53.65 -2.20 -32.55
3/8/2022 1453.35 1463.55 1411.6 1458.85 3156 10984850 GRASIM 52.00 0.85 12.35
3/9/2022 1464.95 1509.7 1448.2 1498.6 3518 10987700 GRASIM 61.50 2.72 39.75
3/10/2022 1541.55 1575.1 1535.2 1556.1 4854 10711725 GRASIM 76.50 3.84 57.50
3/11/2022 1552.65 1574.85 1544.2 1568.25 1592 10678000 GRASIM 30.65 0.78 12.15
3/14/2022 1568.95 1585 1549 1578.65 1956 10677525 GRASIM 36.05 0.66 10.40
3/15/2022 1582.15 1602.15 1562.3 1569.3 2929 10757800 GRASIM 39.90 -0.59 -9.35
3/16/2022 1590 1617.1 1587.2 1608.8 3768 10727400 GRASIM 47.80 2.52 39.50
3/17/2022 1625.05 1662.2 1615 1626.25 4935 10716950 GRASIM 53.40 1.08 17.45
3/21/2022 1606.6 1617.9 1561.4 1573.7 3830 10532650 GRASIM 64.85 -3.23 -52.55
3/22/2022 1570 1594.95 1527 1586.05 3601 10494650 GRASIM 67.95 0.78 12.35
3/23/2022 1588.25 1598.05 1569.9 1583.5 2003 10434325 GRASIM 28.15 -0.16 -2.55
3/24/2022 1577.75 1604.95 1574.1 1600.3 2617 10509850 GRASIM 30.90 1.06 16.80
3/25/2022 1607.85 1614.45 1575.1 1592.55 3432 10405350 GRASIM 39.40 -0.48 -7.75
3/28/2022 1593.55 1618.8 1576.7 1614 9283 10461875 GRASIM 42.15 1.35 21.45
3/29/2022 1624.85 1639.45 1609.1 1625.6 6815 10492275 GRASIM 30.35 0.72 11.60
3/30/2022 1639.85 1679.9 1630.6 1667.85 5235 10407250 GRASIM 54.30 2.60 42.25
3/31/2022 1673.15 1675.75 1655.3 1666.55 3623 10304175 GRASIM 20.45 -0.08 -1.30
4/1/2022 1671.35 1688 1664 1678.45 3639 10024875 GRASIM 24.00 0.71 11.90
4/4/2022 1674.3 1697.15 1665.1 1688.8 2459 10196350 GRASIM 32.10 0.62 10.35
4/5/2022 1690.45 1718.55 1678 1711.05 3962 10530750 GRASIM 40.55 1.32 22.25
4/6/2022 1708.15 1724.9 1698.8 1704.7 2220 10499875 GRASIM 26.10 -0.37 -6.35
4/7/2022 1691.45 1707.25 1675.6 1691.6 3081 10625750 GRASIM 31.70 -0.77 -13.10
4/8/2022 1701.65 1789.8 1692.2 1778.15 11696 10906950 GRASIM 98.20 5.12 86.55
4/11/2022 1779 1834.5 1767.7 1823.65 11570 10717425 GRASIM 66.80 2.56 45.50
4/12/2022 1805.05 1817.3 1751.3 1761.05 6064 10272825 GRASIM 72.40 -3.43 -62.60
4/13/2022 1766.8 1782 1746.1 1767 2990 10010150 GRASIM 35.90 0.34 5.95
4/18/2022 1755.9 1767.5 1726 1743.85 2839 9703775 GRASIM 41.50 -1.31 -23.15
4/19/2022 1752.85 1774.2 1698 1717.45 2391 9584550 GRASIM 76.25 -1.51 -26.40
4/20/2022 1717.75 1759.3 1717.8 1741.75 2551 9555575 GRASIM 41.85 1.41 24.30
4/21/2022 1752.15 1773.6 1739.5 1767.7 2030 9654850 GRASIM 34.10 1.49 25.95
4/22/2022 1752.8 1754.3 1709.8 1715.4 8744 9454875 GRASIM 57.90 -2.96 -52.30
4/25/2022 1686.7 1706 1680 1697.35 4033 9430175 GRASIM 35.40 -1.05 -18.05
4/26/2022 1710.05 1734.65 1697.4 1717.3 6435 9370800 GRASIM 37.30 1.18 19.95
4/27/2022 1697.95 1708.95 1675 1699.2 4886 9423525 GRASIM 42.30 -1.05 -18.10
4/28/2022 1702.7 1719.95 1687.2 1713 3642 9409275 GRASIM 32.75 0.81 13.80
4/29/2022 1716.8 1741.9 1693.3 1698.45 2460 9407850 GRASIM 48.65 -0.85 -14.55
5/2/2022 1684 1695.7 1661.4 1682.25 2005 9482900 GRASIM 37.05 -0.95 -16.20
5/4/2022 1688.15 1701.75 1620.2 1627.35 2253 9614000 GRASIM 81.60 -3.26 -54.90
5/5/2022 1640.45 1649.95 1605.6 1609.5 2251 9552725 GRASIM 44.40 -1.10 -17.85
5/6/2022 1595 1605.2 1552.6 1569.2 1710 9621600 GRASIM 56.95 -2.50 -40.30
5/9/2022 1559.95 1576 1542.1 1553.45 1945 9732750 GRASIM 33.95 -1.00 -15.75
5/10/2022 1561.45 1576.7 1537.5 1542.65 2115 9712325 GRASIM 39.25 -0.70 -10.80
5/11/2022 1558.55 1565 1509.1 1539.75 2443 9554625 GRASIM 55.95 -0.19 -2.90
5/12/2022 1522.4 1523.25 1464 1486.95 2764 9506175 GRASIM 75.75 -3.43 -52.80
5/13/2022 1502.6 1517.6 1466.7 1475.05 2030 9549400 GRASIM 50.90 -0.80 -11.90
5/16/2022 1474.25 1499.95 1441.3 1455.1 2623 9761250 GRASIM 58.70 -1.35 -19.95
5/17/2022 1464.95 1492 1449 1485.95 2237 9918475 GRASIM 43.00 2.12 30.85
5/18/2022 1488.15 1509.1 1476.7 1487.15 2506 9869075 GRASIM 32.40 0.08 1.20
5/19/2022 1452.1 1469.9 1446.7 1457 2032 9822525 GRASIM 40.50 -2.03 -30.15
5/20/2022 1470.2 1523.05 1470.1 1489.35 4619 10035325 GRASIM 66.05 2.22 32.35
5/23/2022 1497.8 1510.4 1452.2 1454.75 6570 10204900 GRASIM 58.20 -2.32 -34.60
5/24/2022 1454.85 1463.55 1381.7 1401.85 8174 10320800 GRASIM 81.85 -3.64 -52.90
5/25/2022 1380 1444.35 1355.6 1375.55 11347 10480875 GRASIM 88.80 -1.88 -26.30
5/26/2022 1392.1 1410 1342.1 1388.5 5363 10798650 GRASIM 67.90 0.94 12.95
5/27/2021 516.1 517.8 511.6 513.6 513 1742500 GUJGASLTD 6.20 -0.20 -1.05
5/28/2021 519.7 521.35 512.8 514.35 480 1763750 GUJGASLTD 8.55 0.15 0.75
5/31/2021 514.3 541.9 510.65 538.75 2113 1860000 GUJGASLTD 31.25 4.74 24.40
6/1/2021 540.95 548.95 536.2 542.45 1210 1751250 GUJGASLTD 12.75 0.69 3.70
6/2/2021 551.55 582 545.95 569.7 5736 1995000 GUJGASLTD 39.55 5.02 27.25
6/3/2021 573.85 587 563.7 582.15 1841 1870000 GUJGASLTD 23.30 2.19 12.45
6/4/2021 581.65 597.45 574.7 590.3 1519 1851250 GUJGASLTD 22.75 1.40 8.15
6/7/2021 598.2 617.5 595.65 609.45 1814 1776250 GUJGASLTD 27.20 3.24 19.15
6/8/2021 609.8 614.95 596.3 602 720 1732500 GUJGASLTD 18.65 -1.22 -7.45
6/9/2021 602.9 619.5 595.75 598.8 1183 1748750 GUJGASLTD 23.75 -0.53 -3.20
6/10/2021 602.15 619 602.15 614.45 1171 1733750 GUJGASLTD 20.20 2.61 15.65
6/11/2021 618.9 624.95 602.15 606.45 1098 1753750 GUJGASLTD 22.80 -1.30 -8.00
6/14/2021 601.3 610.4 587.1 604.15 613 1772500 GUJGASLTD 23.30 -0.38 -2.30
6/15/2021 609.9 656.2 609.9 652.15 5891 3006250 GUJGASLTD 52.05 7.95 48.00
6/16/2021 650.6 658.15 636 638.4 2018 2766250 GUJGASLTD 22.15 -2.11 -13.75
6/17/2021 633.15 677.45 628.95 662 4607 3168750 GUJGASLTD 48.50 3.70 23.60
6/18/2021 667 673.95 637.55 660.2 2037 3045000 GUJGASLTD 36.40 -0.27 -1.80
6/21/2021 638.15 685.8 636.7 678.5 2576 2828750 GUJGASLTD 49.10 2.77 18.30
6/22/2021 689.85 701.9 669.2 673.6 3135 2941250 GUJGASLTD 32.70 -0.72 -4.90
6/23/2021 671 678.6 652.8 654.45 1463 2735000 GUJGASLTD 25.80 -2.84 -19.15
6/24/2021 654.05 658.45 645.25 655.45 577 2703750 GUJGASLTD 13.20 0.15 1.00
6/25/2021 657 657.75 641.65 646.5 1136 2363750 GUJGASLTD 16.10 -1.37 -8.95
6/28/2021 652.1 678 652.1 673.6 2552 2243750 GUJGASLTD 31.50 4.19 27.10
6/29/2021 675 683.9 662.75 666.25 1894 2376250 GUJGASLTD 21.15 -1.09 -7.35
6/30/2021 669.1 671.95 658 662.9 726 2321250 GUJGASLTD 13.95 -0.50 -3.35
7/1/2021 665.35 677.95 660.35 675.75 951 2238750 GUJGASLTD 17.60 1.94 12.85
7/2/2021 674.85 679.4 661.35 667.45 668 2278750 GUJGASLTD 18.05 -1.23 -8.30
7/5/2021 671.1 673.05 659.1 667.85 671 2235000 GUJGASLTD 13.95 0.06 0.40
7/6/2021 668.75 687.7 666.5 673.25 1773 2282500 GUJGASLTD 21.20 0.81 5.40
7/7/2021 669.55 677.95 667.65 674.9 694 2203750 GUJGASLTD 10.30 0.25 1.65
7/8/2021 675.35 685.8 669.1 675.3 1228 2298750 GUJGASLTD 16.70 0.06 0.40
7/9/2021 676.95 683.3 673 681.25 570 2132500 GUJGASLTD 10.30 0.88 5.95
7/12/2021 685.05 694 678.35 682.8 1398 2036250 GUJGASLTD 15.65 0.23 1.55
7/13/2021 687.45 687.45 679.55 681.7 634 1983750 GUJGASLTD 7.90 -0.16 -1.10
7/14/2021 681.35 694 676.3 683.25 1336 1986250 GUJGASLTD 17.70 0.23 1.55
7/15/2021 684.25 687 677 680.15 556 1965000 GUJGASLTD 10.00 -0.45 -3.10
7/16/2021 684.4 685.65 678.45 683.5 439 1920000 GUJGASLTD 7.20 0.49 3.35
7/19/2021 675.4 692.4 675.05 685.9 772 1865000 GUJGASLTD 17.35 0.35 2.40
7/20/2021 686.15 716.45 685.7 710.65 3557 1955000 GUJGASLTD 30.75 3.61 24.75
7/22/2021 717.75 722 710.75 718.55 1422 1905000 GUJGASLTD 11.35 1.11 7.90
7/23/2021 724 743.95 717.45 732.3 3094 1997500 GUJGASLTD 26.50 1.91 13.75
7/26/2021 730.95 730.95 712.95 715.6 1064 1952500 GUJGASLTD 19.35 -2.28 -16.70
7/27/2021 719.8 719.8 687.35 695.5 1710 1767500 GUJGASLTD 32.45 -2.81 -20.10
7/28/2021 699.5 711.1 695.75 704.6 1286 1673750 GUJGASLTD 15.60 1.31 9.10
7/29/2021 705.75 715.85 703.85 706.65 588 1598750 GUJGASLTD 12.00 0.29 2.05
7/30/2021 707.4 720.55 705.6 718 785 1601250 GUJGASLTD 14.95 1.61 11.35
8/2/2021 720.65 763.8 720.65 755.1 3073 1626250 GUJGASLTD 45.80 5.17 37.10
8/3/2021 756 766 746 763.6 1324 1502500 GUJGASLTD 20.00 1.13 8.50
8/4/2021 762.1 785 760.05 772.7 1692 1453750 GUJGASLTD 24.95 1.19 9.10
8/5/2021 774.95 782.5 760.95 774.3 1470 1620000 GUJGASLTD 21.55 0.21 1.60
8/6/2021 776.05 781.3 730.8 735.05 4721 2552500 GUJGASLTD 50.50 -5.07 -39.25
8/9/2021 738 754.9 707.05 725.9 2663 2525000 GUJGASLTD 47.85 -1.24 -9.15
8/10/2021 714 734.95 712 719.95 780 2391250 GUJGASLTD 22.95 -0.82 -5.95
8/11/2021 721.7 729.5 706 727.4 1261 2377500 GUJGASLTD 23.50 1.03 7.45
8/12/2021 728.15 745 728.15 742.1 1581 2288750 GUJGASLTD 17.60 2.02 14.70
8/13/2021 747.25 750.8 731.9 737.65 943 2195000 GUJGASLTD 18.90 -0.60 -4.45
8/16/2021 743.05 757.7 735.75 739.6 2214 2376250 GUJGASLTD 21.95 0.26 1.95
8/17/2021 738.25 742.9 722.25 733.9 882 2348750 GUJGASLTD 20.65 -0.77 -5.70
8/18/2021 733.05 739.9 720 726.15 726 2341250 GUJGASLTD 19.90 -1.06 -7.75
8/20/2021 720 730.05 708.5 713.55 1564 2192500 GUJGASLTD 21.55 -1.74 -12.60
8/23/2021 720.3 721.55 690.25 697.55 1355 2065000 GUJGASLTD 31.30 -2.24 -16.00
8/24/2021 714.7 733 714.7 725.6 2810 2086250 GUJGASLTD 35.45 4.02 28.05
8/25/2021 731.35 731.4 711.4 712.65 1013 2017500 GUJGASLTD 20.00 -1.78 -12.95
8/26/2021 714.7 718.95 704.1 708.7 1355 2020000 GUJGASLTD 14.85 -0.55 -3.95
8/27/2021 702.2 712.7 698.85 710.7 916 1847500 GUJGASLTD 13.85 0.28 2.00
8/30/2021 712.9 722.5 711 712.65 652 1978750 GUJGASLTD 11.80 0.27 1.95
8/31/2021 714.2 734 709.2 722.95 1766 1971250 GUJGASLTD 24.80 1.45 10.30
9/1/2021 725 731 703.5 705.5 1588 2303750 GUJGASLTD 27.50 -2.41 -17.45
9/2/2021 706.05 713.25 702.1 705.5 1076 2616250 GUJGASLTD 11.15 0.00 0.00
9/3/2021 704.2 710.6 695.6 701.4 1048 2895000 GUJGASLTD 15.00 -0.58 -4.10
9/6/2021 701.15 704.3 685.3 687.3 1387 3147500 GUJGASLTD 19.00 -2.01 -14.10
9/7/2021 680.25 702 677 696.05 2372 3387500 GUJGASLTD 25.00 1.27 8.75
9/8/2021 698.45 700.45 687.6 691.75 858 3502500 GUJGASLTD 12.85 -0.62 -4.30
9/9/2021 689.85 694.2 680.3 682.3 1063 3856250 GUJGASLTD 13.90 -1.37 -9.45
9/13/2021 675.95 687.45 675.95 678.45 1367 4325000 GUJGASLTD 11.50 -0.56 -3.85
9/14/2021 678 680.35 669.25 674.05 1031 4471250 GUJGASLTD 11.10 -0.65 -4.40
9/15/2021 677 692 675 676.65 2264 4961250 GUJGASLTD 17.95 0.39 2.60
9/16/2021 682.5 688.6 676.45 684.2 1518 4973750 GUJGASLTD 12.15 1.12 7.55
9/17/2021 684.3 689 660 663.65 1467 5073750 GUJGASLTD 29.00 -3.00 -20.55
9/20/2021 647.1 656.4 631.65 638.5 1754 5073750 GUJGASLTD 32.00 -3.79 -25.15
9/21/2021 622.55 640.7 610.05 635.45 2865 5515000 GUJGASLTD 30.65 -0.48 -3.05
9/22/2021 632.55 644.5 624.15 626.05 1152 5757500 GUJGASLTD 20.35 -1.48 -9.40
9/23/2021 627.7 637.2 626 629 1154 6196250 GUJGASLTD 11.20 0.47 2.95
9/24/2021 632.85 635.7 617.75 622.25 1356 6371250 GUJGASLTD 17.95 -1.07 -6.75
9/27/2021 616.85 623.3 609.5 618.05 1832 6646250 GUJGASLTD 13.80 -0.67 -4.20
9/28/2021 613.85 624.3 608.7 618.6 2243 7267500 GUJGASLTD 15.60 0.09 0.55
9/29/2021 621 633 618.45 627.8 3333 7670000 GUJGASLTD 14.55 1.49 9.20
 9/30/2021 632 639.5 622.75 637.4 1880 6812500 GUJGASLTD 16.75 1.53 9.60
10/1/2021 640 648 611.05 616.05 3964 6991250 GUJGASLTD 36.95 -3.35 -21.35
10/4/2021 616 621 610.55 611.35 1647 6958750 GUJGASLTD 10.45 -0.76 -4.70
10/5/2021 629 639 617.35 630.65 4926 6942500 GUJGASLTD 27.65 3.16 19.30
10/6/2021 634 647.35 620.5 623.9 5587 6536250 GUJGASLTD 26.85 -1.07 -6.75
10/7/2021 629.75 641.6 627.35 638.15 3813 6238750 GUJGASLTD 17.70 2.28 14.25
10/8/2021 633.2 642.15 625.2 626.7 2465 6468750 GUJGASLTD 16.95 -1.79 -11.45
10/11/2021 624.7 630 621.8 622.75 1198 6437500 GUJGASLTD 8.20 -0.63 -3.95
10/12/2021 623.8 626.3 618.2 621.8 922 6446250 GUJGASLTD 8.10 -0.15 -0.95
10/13/2021 621.55 638.85 621.55 633.4 2109 6065000 GUJGASLTD 17.30 1.87 11.60
10/14/2021 627.2 639.3 625 629.45 1055 6038750 GUJGASLTD 14.30 -0.62 -3.95
10/18/2021 623.85 667.65 623.85 662.8 4799 5706250 GUJGASLTD 43.80 5.30 33.35
10/19/2021 669.95 671.95 632.45 637.6 3410 5891250 GUJGASLTD 39.50 -3.80 -25.20
10/20/2021 632.2 646.05 620.55 635.85 3134 5923750 GUJGASLTD 25.50 -0.27 -1.75
10/21/2021 652.4 652.45 625.15 629.65 809 5937500 GUJGASLTD 27.30 -0.98 -6.20
10/22/2021 633.15 639.6 611.2 614.65 1499 5843750 GUJGASLTD 28.40 -2.38 -15.00
10/25/2021 608 617.75 582.7 587.3 2880 5533750 GUJGASLTD 35.05 -4.45 -27.35
10/26/2021 581.75 596.45 581.75 595.05 1704 5500000 GUJGASLTD 14.70 1.32 7.75
10/27/2021 560.25 601.75 560.25 597.5 1785 5337500 GUJGASLTD 41.50 0.41 2.45
10/28/2021 592.2 603.9 576 590.85 2667 4740000 GUJGASLTD 27.90 -1.11 -6.65
10/29/2021 600 626 578.1 621.95 2408 4077500 GUJGASLTD 47.90 5.26 31.10
11/1/2021 632.45 643 623.3 640.55 1927 4163750 GUJGASLTD 21.05 2.99 18.60
11/2/2021 639.2 651 634 640.75 1198 4008750 GUJGASLTD 17.00 0.03 0.20
11/3/2021 640 645.8 632.6 635.7 822 3942500 GUJGASLTD 13.20 -0.79 -5.05
11/4/2021 634.95 639.2 634.95 637.15 55 3922500 GUJGASLTD 4.25 0.23 1.45
11/8/2021 639.85 639.85 621.75 628 764 3810000 GUJGASLTD 18.10 -1.44 -9.15
11/9/2021 630.65 657 630.65 648.5 2294 3662500 GUJGASLTD 29.00 3.26 20.50
11/10/2021 645.3 662.3 643.05 659.65 1337 3525000 GUJGASLTD 19.25 1.72 11.15
11/11/2021 658 664.65 648.25 655.6 885 3466250 GUJGASLTD 16.40 -0.61 -4.05
11/12/2021 657.4 676.45 654.2 669.3 1324 3428750 GUJGASLTD 22.25 2.09 13.70
11/15/2021 672.5 684 666.3 676 1394 3305000 GUJGASLTD 17.70 1.00 6.70
11/16/2021 674.25 683.9 659.9 668.85 1209 3156250 GUJGASLTD 24.00 -1.06 -7.15
11/17/2021 664.05 674.5 654.6 658.25 815 3157500 GUJGASLTD 19.90 -1.58 -10.60
11/18/2021 659.65 660 625.65 639.55 1747 3022500 GUJGASLTD 34.35 -2.84 -18.70
11/22/2021 635 644.95 613.65 624.25 3245 2941250 GUJGASLTD 31.30 -2.39 -15.30
11/23/2021 618.5 652.5 618.5 648.15 1243 2797500 GUJGASLTD 34.00 3.83 23.90
11/24/2021 650.1 667.65 650.1 657.3 1384 2502500 GUJGASLTD 19.50 1.41 9.15
11/25/2021 650.45 664 650 662.05 997 2310000 GUJGASLTD 14.00 0.72 4.75
11/26/2021 660.15 679.7 650.7 657.45 1329 2032500 GUJGASLTD 29.00 -0.69 -4.60
11/29/2021 660.05 666.55 635.15 661.4 656 2010000 GUJGASLTD 31.40 0.60 3.95
11/30/2021 655.6 679.7 655.55 671.2 1094 1995000 GUJGASLTD 24.15 1.48 9.80
12/1/2021 673.75 676.05 652.2 665.95 1061 2075000 GUJGASLTD 23.85 -0.78 -5.25
12/2/2021 664.8 698.85 664.8 690.3 3268 2618750 GUJGASLTD 34.05 3.66 24.35
12/3/2021 690.95 696.5 655.65 663.25 2126 2410000 GUJGASLTD 40.85 -3.92 -27.05
12/6/2021 666 670.95 652.45 659.1 1791 2297500 GUJGASLTD 18.50 -0.63 -4.15
 12/7/2021 664.8 670.1 652.5 664.6 1051 2266250 GUJGASLTD 17.60 0.83 5.50
12/8/2021 671.25 671.35 659.5 667.9 428 2273750 GUJGASLTD 11.85 0.50 3.30
12/9/2021 666.75 670.95 660.25 665.15 369 2301250 GUJGASLTD 10.70 -0.41 -2.75
12/10/2021 667.95 678 664.9 667 835 2268750 GUJGASLTD 13.10 0.28 1.85
12/13/2021 667.8 676.85 665.55 667.7 570 2351250 GUJGASLTD 11.30 0.10 0.70
12/14/2021 659.35 670.2 659.35 668.15 462 2357500 GUJGASLTD 10.85 0.07 0.45
12/15/2021 665.65 677.6 638.05 649.85 1961 2471250 GUJGASLTD 39.55 -2.74 -18.30
12/16/2021 655.95 655.95 628.4 640.05 1101 2541250 GUJGASLTD 27.55 -1.51 -9.80
12/17/2021 635.65 635.65 618.25 627 708 2503750 GUJGASLTD 21.80 -2.04 -13.05
12/20/2021 615.6 616.7 590.35 610.9 1371 2383750 GUJGASLTD 36.65 -2.57 -16.10
12/21/2021 621.1 635.8 611.9 626.75 835 2322500 GUJGASLTD 24.90 2.59 15.85
12/22/2021 627.2 635.9 624.45 629.1 1216 2357500 GUJGASLTD 11.45 0.37 2.35
12/23/2021 636.2 638 628.75 634.4 786 2352500 GUJGASLTD 9.25 0.84 5.30
12/24/2021 632.1 637.9 625.25 630.4 593 2491250 GUJGASLTD 12.65 -0.63 -4.00
12/27/2021 624.4 631 620.5 626.15 587 2356250 GUJGASLTD 10.50 -0.67 -4.25
12/28/2021 626.35 640.6 626.35 637.75 959 2366250 GUJGASLTD 14.45 1.85 11.60
12/29/2021 636.9 641.05 627.75 632.35 654 2453750 GUJGASLTD 13.30 -0.85 -5.40
12/30/2021 634.35 634.35 619.45 625.85 1283 2357500 GUJGASLTD 14.90 -1.03 -6.50
12/31/2021 627.45 642 627.45 638.25 508 2305000 GUJGASLTD 16.15 1.98 12.40
1/3/2022 637.35 647.85 637.35 644.3 820 2455000 GUJGASLTD 10.50 0.95 6.05
1/4/2022 648.85 652.95 642.3 651.25 681 2442500 GUJGASLTD 10.65 1.08 6.95
1/5/2022 649.65 650.5 642.1 643.95 348 2373750 GUJGASLTD 9.15 -1.12 -7.30
1/6/2022 640 671.9 638.05 670.25 1643 2196250 GUJGASLTD 33.85 4.08 26.30
1/7/2022 668.25 687.9 664.05 685.25 1875 2185000 GUJGASLTD 23.85 2.24 15.00
1/10/2022 690 708.7 690 694.55 2124 2432500 GUJGASLTD 23.45 1.36 9.30
1/11/2022 689.5 715.65 688.5 713.6 1419 2265000 GUJGASLTD 27.15 2.74 19.05
1/12/2022 715.4 717.95 710.45 714.1 602 2218750 GUJGASLTD 7.50 0.07 0.50
1/13/2022 712.45 721.2 708.2 717.7 549 2210000 GUJGASLTD 13.00 0.50 3.60
1/14/2022 714.25 724.8 697.35 707 1667 2160000 GUJGASLTD 27.45 -1.49 -10.70
1/17/2022 709.25 709.25 687 697.35 649 2038750 GUJGASLTD 22.25 -1.36 -9.65
1/18/2022 695.4 699.8 672.25 675.65 938 2056250 GUJGASLTD 27.55 -3.11 -21.70
1/19/2022 684.2 699.7 673 697.9 982 2182500 GUJGASLTD 26.70 3.29 22.25
1/20/2022 694.25 705.1 675.6 702 950 2133750 GUJGASLTD 29.50 0.59 4.10
1/21/2022 690.3 713.8 686.35 699.3 1623 2041250 GUJGASLTD 27.45 -0.38 -2.70
1/24/2022 695.35 699.4 674 689.8 1543 1856250 GUJGASLTD 25.40 -1.36 -9.50
1/25/2022 681.1 697.6 673 692.7 790 1850000 GUJGASLTD 24.60 0.42 2.90
1/27/2022 686 697.45 665 688.8 770 1696250 GUJGASLTD 32.45 -0.56 -3.90
1/28/2022 694.95 712.65 677.1 680.05 882 1728750 GUJGASLTD 35.55 -1.27 -8.75
1/31/2022 685.15 691.55 672.85 676.05 495 1826250 GUJGASLTD 18.70 -0.59 -4.00
2/1/2022 676.1 690.9 672.95 683.7 738 1751250 GUJGASLTD 17.95 1.13 7.65
2/2/2022 680.9 704.7 680.85 696 1114 1956250 GUJGASLTD 23.85 1.80 12.30
2/3/2022 695.75 701.05 678.05 681.5 845 2135000 GUJGASLTD 23.00 -2.08 -14.50
2/4/2022 683.2 693.6 668.45 683.6 1033 2241250 GUJGASLTD 25.15 0.31 2.10
2/7/2022 681 698 676.3 691.4 654 2093750 GUJGASLTD 21.70 1.14 7.80
2/8/2022 695.95 697 662.4 666.3 1165 2042500 GUJGASLTD 34.60 -3.63 -25.10
 2/9/2022 638.6 673.75 627.85 660.55 4140 1963750 GUJGASLTD 45.90 -0.86 -5.75
2/10/2022 655.4 658.8 643.4 648.4 798 1948750 GUJGASLTD 17.15 -1.84 -12.15
2/11/2022 637.4 652.25 631.7 635.4 996 1963750 GUJGASLTD 20.55 -2.00 -13.00
2/14/2022 624.55 645 611.95 636.45 1957 2527500 GUJGASLTD 33.05 0.17 1.05
2/15/2022 640.1 659.1 626 656 1590 2738750 GUJGASLTD 33.10 3.07 19.55
2/16/2022 656.05 663 649.4 654.9 1116 2906250 GUJGASLTD 13.60 -0.17 -1.10
2/17/2022 658.95 666 654.5 657.85 472 2848750 GUJGASLTD 11.50 0.45 2.95
2/18/2022 654.3 667.5 654.3 660.35 581 2832500 GUJGASLTD 13.20 0.38 2.50
2/21/2022 660 673.1 653 661.25 1530 2580000 GUJGASLTD 20.10 0.14 0.90
2/22/2022 640.7 655 635.05 644.8 1627 2347500 GUJGASLTD 26.20 -2.49 -16.45
2/23/2022 647.15 655.35 619.5 622.4 736 2547500 GUJGASLTD 35.85 -3.47 -22.40
2/24/2022 599.55 612 568.85 573.05 742 2451250 GUJGASLTD 53.55 -7.93 -49.35
2/25/2022 586.35 608.25 580 601.05 1234 2393750 GUJGASLTD 35.20 4.89 28.00
2/28/2022 592.35 594 579 584.75 1162 2423750 GUJGASLTD 22.05 -2.71 -16.30
3/2/2022 581.35 584.6 555.85 566.8 1302 2558750 GUJGASLTD 28.90 -3.07 -17.95
3/3/2022 562.95 572.1 525.1 528.1 1906 2923750 GUJGASLTD 47.00 -6.83 -38.70
3/4/2022 523 541.25 500 528.1 3580 2960000 GUJGASLTD 41.25 0.00 0.00
3/7/2022 507.45 513.6 485.05 498.55 1696 3035000 GUJGASLTD 43.05 -5.60 -29.55
3/8/2022 505 531.95 494.8 523.9 3941 3088750 GUJGASLTD 37.15 5.08 25.35
3/9/2022 527.2 541.65 505 533.5 3291 3006250 GUJGASLTD 36.65 1.83 9.60
3/10/2022 547.4 555.85 506.45 510.1 3832 2936250 GUJGASLTD 49.40 -4.39 -23.40
3/11/2022 511.7 520.4 504.55 512.35 1966 3098750 GUJGASLTD 15.85 0.44 2.25
3/14/2022 513.95 519.2 503.8 513.45 1864 3403750 GUJGASLTD 15.40 0.21 1.10
3/15/2022 516.45 531.15 507.5 510 2429 3217500 GUJGASLTD 23.65 -0.67 -3.45
3/16/2022 515.55 517 503.8 505.1 1652 3818750 GUJGASLTD 13.20 -0.96 -4.90
3/17/2022 506.85 512 503.9 506.8 1773 4210000 GUJGASLTD 8.10 0.34 1.70
3/21/2022 507.15 510 498.4 500.55 1277 4486250 GUJGASLTD 11.60 -1.23 -6.25
3/22/2022 503.65 506.85 489.35 494.05 1562 4827500 GUJGASLTD 17.50 -1.30 -6.50
3/23/2022 501.85 512.8 498.6 502.85 3271 5296250 GUJGASLTD 18.75 1.78 8.80
3/24/2022 477.9 507.5 477.9 500.65 1170 5550000 GUJGASLTD 29.60 -0.44 -2.20
3/25/2022 505.15 505.15 490.2 493.05 1106 5682500 GUJGASLTD 14.95 -1.52 -7.60
3/28/2022 494 495.2 478.5 484.15 2420 5661250 GUJGASLTD 16.70 -1.81 -8.90
3/29/2022 489.25 492.3 485.25 489.8 1660 5066250 GUJGASLTD 8.15 1.17 5.65
3/30/2022 494.15 498.65 488.7 495.1 1816 4473750 GUJGASLTD 9.95 1.08 5.30
3/31/2022 493.3 507.25 492.65 502.2 1697 4026250 GUJGASLTD 14.60 1.43 7.10
4/1/2022 508.05 508.35 495.7 497.9 2072 4302500 GUJGASLTD 12.65 -0.86 -4.30
4/4/2022 503.35 517.05 500.25 515.15 2939 4691250 GUJGASLTD 19.15 3.46 17.25
4/5/2022 517.8 525.5 514.7 521.65 2748 4501250 GUJGASLTD 10.80 1.26 6.50
4/6/2022 523.5 536.5 523.15 526 4573 4552500 GUJGASLTD 14.85 0.83 4.35
4/7/2022 527.1 533.4 517.4 519 2195 4558750 GUJGASLTD 16.00 -1.33 -7.00
4/8/2022 520.9 533.8 520 530 1967 4198750 GUJGASLTD 14.80 2.12 11.00
4/11/2022 535 542 529 539.35 1642 4011250 GUJGASLTD 13.00 1.76 9.35
4/12/2022 538.9 541 523.45 528.95 1293 3887500 GUJGASLTD 17.55 -1.93 -10.40
4/13/2022 537 539.15 529 533.75 1824 3622500 GUJGASLTD 10.20 0.91 4.80
4/18/2022 531.8 536.85 525.05 531.55 989 3536250 GUJGASLTD 11.80 -0.41 -2.20
4/19/2022 534.7 536.35 505.65 511.9 1430 3357500 GUJGASLTD 30.70 -3.70 -19.65
4/20/2022 515.8 518.15 510.15 514.8 667 3312500 GUJGASLTD 8.00 0.57 2.90
4/21/2022 517.5 524.6 517.35 523.3 458 3266250 GUJGASLTD 9.80 1.65 8.50
4/22/2022 516.25 532.65 513.5 514.8 1049 3225000 GUJGASLTD 19.15 -1.62 -8.50
4/25/2022 502.95 530.9 502.2 524.9 1839 2932500 GUJGASLTD 28.70 1.96 10.10
4/26/2022 528.95 534.45 523.25 532.55 1449 2763750 GUJGASLTD 11.20 1.46 7.65
4/27/2022 512.2 530.25 512.2 519.1 892 2823750 GUJGASLTD 20.35 -2.53 -13.45
4/28/2022 522.25 522.25 507.35 511.65 991 2830000 GUJGASLTD 14.90 -1.44 -7.45
4/29/2022 508 508 473.25 475.45 4843 4186250 GUJGASLTD 38.40 -7.08 -36.20
5/2/2022 467.45 491.5 467.45 490.6 2077 4127500 GUJGASLTD 24.05 3.19 15.15
5/4/2022 489.95 502.4 486.2 497.4 1595 3617500 GUJGASLTD 16.20 1.39 6.80
5/5/2022 497.45 513.4 493.45 510.25 1854 3508750 GUJGASLTD 19.95 2.58 12.85
5/6/2022 509.7 513.7 497.3 510.7 1363 3645000 GUJGASLTD 16.40 0.09 0.45
5/9/2022 504.5 522.75 503.9 518.35 1642 3567500 GUJGASLTD 18.85 1.50 7.65
5/10/2022 516 528.9 503.5 506.15 1700 3367500 GUJGASLTD 25.40 -2.35 -12.20
5/11/2022 530.4 555.65 525.3 538.4 8378 2886250 GUJGASLTD 49.50 6.37 32.25
5/12/2022 532.25 570 530.4 566.7 5184 2903750 GUJGASLTD 39.60 5.26 28.30
5/13/2022 569 580.5 557.2 568.05 2894 2907500 GUJGASLTD 23.30 0.24 1.35
5/16/2022 572 577.2 558.35 560.4 1494 2815000 GUJGASLTD 18.85 -1.35 -7.65
5/17/2022 560.4 564 551.05 557.75 1600 2480000 GUJGASLTD 12.95 -0.47 -2.65
5/18/2022 557.7 584.3 557.7 575 2106 2488750 GUJGASLTD 26.60 3.09 17.25
5/19/2022 564.05 571.5 558.25 560.75 954 2403750 GUJGASLTD 16.75 -2.48 -14.25
5/20/2022 565.1 576.35 564.8 572.05 1349 2530000 GUJGASLTD 15.60 2.02 11.30
5/23/2022 566.35 574.85 552 553.75 1511 2523750 GUJGASLTD 22.85 -3.20 -18.30
5/24/2022 552.4 559.2 545.25 547.5 1937 2342500 GUJGASLTD 13.95 -1.13 -6.25
5/25/2022 550 556.3 536 539.3 1246 2331250 GUJGASLTD 20.30 -1.50 -8.20
5/26/2022 543.75 544.6 537 541.05 1209 2141250 GUJGASLTD 7.60 0.32 1.75
5/27/2021 999.4 1024 988.05 1019.65 3277 3714500 HAVELLS 35.95 2.25 22.40
5/28/2021 1030 1030 1012.8 1021.5 2692 3470000 HAVELLS 17.20 0.18 1.85
5/31/2021 1014 1036.95 1014 1029.9 3372 3384500 HAVELLS 22.95 0.82 8.40
6/1/2021 1035 1043.85 1027.6 1032.65 3673 3285500 HAVELLS 16.30 0.27 2.75
6/2/2021 1026 1052 1023.4 1049.35 4475 3387500 HAVELLS 28.60 1.62 16.70
6/3/2021 1053.75 1083 1049 1074.6 6464 3610000 HAVELLS 34.05 2.41 25.25
6/4/2021 1079.85 1083.95 1057.1 1059.15 3371 3739000 HAVELLS 26.90 -1.44 -15.45
6/7/2021 1072.6 1072.6 1048.9 1051.95 2621 3883500 HAVELLS 23.75 -0.68 -7.20
6/8/2021 1059.4 1059.4 1037.4 1040.9 3025 4162500 HAVELLS 22.00 -1.05 -11.05
6/9/2021 1041.95 1057.3 1022 1026.9 4199 4178500 HAVELLS 35.30 -1.34 -14.00
6/10/2021 1030 1034 1020.7 1025.3 3770 4595000 HAVELLS 13.35 -0.16 -1.60
6/11/2021 1025 1031.3 1012 1018.35 4011 5063500 HAVELLS 19.30 -0.68 -6.95
6/14/2021 1021.25 1024.9 1001 1020.4 3452 5285500 HAVELLS 23.90 0.20 2.05
6/15/2021 1024.85 1029.55 1016.2 1018.55 3223 5756500 HAVELLS 13.35 -0.18 -1.85
6/16/2021 1021.55 1021.6 1004 1006.95 3156 5994000 HAVELLS 17.60 -1.14 -11.60
6/17/2021 1004.6 1010.3 992 1000.35 2830 6072500 HAVELLS 18.30 -0.66 -6.60
6/18/2021 1002 1009.65 977.65 996.8 3755 5965500 HAVELLS 32.00 -0.35 -3.55
6/21/2021 980.95 986.5 958.5 984.3 3874 6271500 HAVELLS 38.30 -1.25 -12.50
6/22/2021 990 1009.5 981.8 999.2 7754 6394000 HAVELLS 27.70 1.51 14.90
6/23/2021 1006.1 1008.25 994.15 999.9 4559 6575000 HAVELLS 14.10 0.07 0.70
6/24/2021 997.35 1004.05 985.55 990.35 3883 6475500 HAVELLS 18.50 -0.96 -9.55
6/25/2021 999 1004.25 993.9 1002.55 2068 6353000 HAVELLS 13.90 1.23 12.20
6/28/2021 1005.8 1013.85 997.35 998.7 3130 6366500 HAVELLS 16.50 -0.38 -3.85
6/29/2021 998.85 999.85 983.15 984.95 2729 6504500 HAVELLS 16.70 -1.38 -13.75
6/30/2021 989.8 995.8 982.7 985.75 3004 6481000 HAVELLS 13.10 0.08 0.80
7/1/2021 988.6 999.4 983.7 991.45 3685 6323000 HAVELLS 15.70 0.58 5.70
7/2/2021 995.75 1001 986 988.9 3090 6331000 HAVELLS 15.00 -0.26 -2.55
7/5/2021 989.05 1029.8 989 1025.05 7467 5804000 HAVELLS 40.90 3.66 36.15
7/6/2021 1028.85 1033.6 1017.5 1024.85 4745 5552500 HAVELLS 16.10 -0.02 -0.20
7/7/2021 1016 1031 1014.8 1026.85 2275 5616000 HAVELLS 16.25 0.20 2.00
7/8/2021 1022.6 1038.65 1022.6 1030.5 3683 5435500 HAVELLS 16.05 0.36 3.65
7/9/2021 1030.95 1031.15 1018.6 1027.95 1836 5479000 HAVELLS 12.60 -0.25 -2.55
7/12/2021 1025 1048 1025 1044.4 4396 5426500 HAVELLS 23.00 1.60 16.45
7/13/2021 1049 1050 1032 1037.45 2251 5532500 HAVELLS 18.00 -0.67 -6.95
7/14/2021 1035.15 1038.05 1024.5 1027 2025 5656000 HAVELLS 13.55 -1.01 -10.45
7/15/2021 1030 1051 1025.3 1042.05 2984 5559000 HAVELLS 25.70 1.47 15.05
7/16/2021 1049.7 1094.9 1045.5 1081.25 12408 6634000 HAVELLS 52.85 3.76 39.20
7/19/2021 1071.95 1110.65 1072 1091.85 9803 6709500 HAVELLS 38.70 0.98 10.60
7/20/2021 1095.7 1113.35 1063.8 1106.5 11155 7173500 HAVELLS 49.60 1.34 14.65
7/22/2021 1142 1184.6 1110.6 1150.8 30801 5366000 HAVELLS 78.10 4.00 44.30
7/23/2021 1156 1166 1139.2 1146.1 5110 5124000 HAVELLS 26.85 -0.41 -4.70
7/26/2021 1135.55 1168.4 1118.7 1160.75 6175 5081500 HAVELLS 49.75 1.28 14.65
7/27/2021 1165.95 1176 1150 1160.1 5160 4731000 HAVELLS 26.00 -0.06 -0.65
7/28/2021 1159.7 1177.65 1150.7 1159.85 4264 4695500 HAVELLS 27.00 -0.02 -0.25
7/29/2021 1156.55 1183.8 1156.5 1179.1 2664 4597000 HAVELLS 27.30 1.66 19.25
7/30/2021 1182.45 1196.7 1173.3 1176.8 3392 4179500 HAVELLS 23.40 -0.20 -2.30
8/2/2021 1180 1206.3 1178.9 1187.95 2798 4205000 HAVELLS 29.50 0.95 11.15
8/3/2021 1193.7 1248 1193.7 1232.75 7663 3876500 HAVELLS 60.05 3.77 44.80
8/4/2021 1238 1247.9 1223 1234.95 4227 3611500 HAVELLS 24.90 0.18 2.20
8/5/2021 1242 1242 1217.8 1221.5 1967 3672000 HAVELLS 24.20 -1.09 -13.45
8/6/2021 1240 1259.5 1219.9 1234.2 5224 3544500 HAVELLS 39.60 1.04 12.70
8/9/2021 1243.95 1254.1 1231.5 1238.6 2649 3519500 HAVELLS 22.65 0.36 4.40
8/10/2021 1243.65 1254.1 1222 1228.1 3170 3676500 HAVELLS 32.15 -0.85 -10.50
8/11/2021 1232.05 1247.7 1201.1 1241.85 5997 4010000 HAVELLS 46.65 1.12 13.75
8/12/2021 1247.7 1258.95 1225.9 1231.6 3975 3741500 HAVELLS 33.05 -0.83 -10.25
8/13/2021 1231.05 1255.95 1230.3 1243.65 2983 3615500 HAVELLS 25.65 0.98 12.05
8/16/2021 1244 1253.75 1226.6 1229.2 1923 3725000 HAVELLS 27.15 -1.16 -14.45
8/17/2021 1229 1244 1216 1227.55 2563 3694500 HAVELLS 28.00 -0.13 -1.65
8/18/2021 1230.05 1267.2 1230.1 1235.05 5722 3915000 HAVELLS 39.65 0.61 7.50
8/20/2021 1227.6 1252.4 1222.4 1234.1 3480 3889000 HAVELLS 30.00 -0.08 -0.95
8/23/2021 1246 1287.55 1244.1 1257.45 8490 4397000 HAVELLS 53.45 1.89 23.35
8/24/2021 1266.8 1277.3 1240.6 1264.75 4540 4286500 HAVELLS 36.75 0.58 7.30
8/25/2021 1261.95 1273 1202.4 1205.8 4020 4264500 HAVELLS 70.65 -4.66 -58.95
 8/26/2021 1203.65 1218.65 1191.8 1213.2 1525 4098000 HAVELLS 26.90 0.61 7.40
8/27/2021 1218.55 1242.2 1216.5 1237.35 2642 3949500 HAVELLS 29.00 1.99 24.15
8/30/2021 1237 1270.9 1230.9 1267.65 2700 3869500 HAVELLS 40.00 2.45 30.30
8/31/2021 1274.8 1288 1258.3 1268.45 5880 4438000 HAVELLS 29.75 0.06 0.80
9/1/2021 1271.1 1357.1 1268 1346.5 10206 4627500 HAVELLS 89.10 6.15 78.05
9/2/2021 1349.05 1399 1342.8 1393.45 5972 4569000 HAVELLS 56.20 3.49 46.95
9/3/2021 1399.95 1435 1387.5 1431 6257 4626000 HAVELLS 47.55 2.69 37.55
9/6/2021 1432 1441.6 1421.7 1436.05 3835 4552000 HAVELLS 19.90 0.35 5.05
9/7/2021 1441 1466.65 1431.4 1445.65 5427 4561500 HAVELLS 35.30 0.67 9.60
9/8/2021 1447.55 1455 1420.5 1438.05 3347 4582500 HAVELLS 34.50 -0.53 -7.60
9/9/2021 1429.35 1460.25 1419.3 1454.35 4729 4584500 HAVELLS 41.00 1.13 16.30
9/13/2021 1465.15 1465.15 1436.3 1449.45 4653 4519000 HAVELLS 28.85 -0.34 -4.90
9/14/2021 1452 1472 1451.4 1465.3 2168 4481500 HAVELLS 22.55 1.09 15.85
9/15/2021 1462.45 1469 1451.4 1457.15 1856 4372500 HAVELLS 17.60 -0.56 -8.15
9/16/2021 1461.2 1478.4 1453.2 1457.9 2090 4387000 HAVELLS 25.20 0.05 0.75
9/17/2021 1463.3 1486 1452.1 1472.75 4256 4574000 HAVELLS 33.95 1.02 14.85
9/20/2021 1457.9 1465.25 1403 1409.45 5176 4488500 HAVELLS 69.75 -4.30 -63.30
9/21/2021 1410 1428.05 1397.9 1415.45 3693 4785500 HAVELLS 30.20 0.43 6.00
9/22/2021 1419.95 1446.5 1415.8 1425.55 3791 4996500 HAVELLS 31.05 0.71 10.10
9/23/2021 1427.25 1455 1427.3 1443.35 2256 4998500 HAVELLS 29.45 1.25 17.80
9/24/2021 1448.75 1450 1402.5 1419.1 3005 5193500 HAVELLS 47.50 -1.68 -24.25
9/27/2021 1421 1425.55 1389.2 1392.5 4285 5334000 HAVELLS 36.40 -1.87 -26.60
9/28/2021 1402 1406.2 1363.1 1371.75 4555 5439000 HAVELLS 43.10 -1.49 -20.75
9/29/2021 1362.8 1380.35 1354.4 1371.95 3020 5351500 HAVELLS 26.00 0.01 0.20
9/30/2021 1367.95 1384.2 1365 1374.95 2108 5380500 HAVELLS 19.20 0.22 3.00
10/1/2021 1378.4 1385.6 1340 1364.5 2559 4750000 HAVELLS 45.60 -0.76 -10.45
10/4/2021 1367.25 1398 1357.4 1392.95 2678 4640500 HAVELLS 40.65 2.09 28.45
10/5/2021 1393.9 1403 1385.7 1394.75 2144 4553000 HAVELLS 17.35 0.13 1.80
10/6/2021 1399.7 1412.4 1371 1374.75 2851 4414500 HAVELLS 41.40 -1.43 -20.00
10/7/2021 1384.65 1413.55 1383.7 1399.65 2546 4524000 HAVELLS 38.80 1.81 24.90
10/8/2021 1409.95 1409.95 1369.6 1373.9 2916 4720000 HAVELLS 40.35 -1.84 -25.75
10/11/2021 1379 1413.9 1371.1 1385.7 3120 4799500 HAVELLS 42.85 0.86 11.80
10/12/2021 1391.4 1424.5 1381.7 1418.6 4144 4870500 HAVELLS 42.80 2.37 32.90
10/13/2021 1430.05 1432 1401.4 1412.65 4409 4570500 HAVELLS 30.60 -0.42 -5.95
10/14/2021 1408.9 1483.6 1407 1476.35 8216 4571500 HAVELLS 76.60 4.51 63.70
10/18/2021 1499.6 1502 1436.7 1455.1 7139 4579500 HAVELLS 65.35 -1.44 -21.25
10/19/2021 1467.6 1481.55 1413.7 1426.35 4519 4603500 HAVELLS 67.90 -1.98 -28.75
10/20/2021 1429.1 1436.9 1381.9 1408.85 7352 4831000 HAVELLS 55.00 -1.23 -17.50
10/21/2021 1350 1364.95 1221.2 1283.7 19187 4665500 HAVELLS 187.70 -8.88 -125.15
10/22/2021 1294.95 1317.25 1261 1286.45 4678 4418000 HAVELLS 56.25 0.21 2.75
10/25/2021 1295 1305 1271 1295.4 3874 4397000 HAVELLS 34.00 0.70 8.95
10/26/2021 1297.75 1299.85 1262.5 1286.6 3628 4365500 HAVELLS 37.40 -0.68 -8.80
10/27/2021 1288 1305.5 1277.3 1279.3 3618 4287000 HAVELLS 28.25 -0.57 -7.30
10/28/2021 1280.7 1285.7 1255.7 1263.65 2345 4093000 HAVELLS 30.05 -1.22 -15.65
10/29/2021 1260.2 1299 1246.6 1269.05 3308 3787000 HAVELLS 52.45 0.43 5.40
 11/1/2021 1277.15 1297.25 1267.4 1295.5 2467 4022000 HAVELLS 29.90 2.08 26.45
11/2/2021 1299.45 1307.45 1287.1 1293.5 1366 4000500 HAVELLS 20.35 -0.15 -2.00
11/3/2021 1294.1 1303 1273 1291.9 1679 3983500 HAVELLS 30.00 -0.12 -1.60
11/4/2021 1298.05 1300 1291 1294.3 123 3986500 HAVELLS 9.05 0.19 2.40
11/8/2021 1296.25 1331.6 1286.6 1329 2257 3903500 HAVELLS 45.00 2.68 34.70
11/9/2021 1316 1340.5 1316 1333.55 1905 3845500 HAVELLS 24.50 0.34 4.55
11/10/2021 1326.1 1351.95 1324.1 1348 1776 3667000 HAVELLS 27.90 1.08 14.45
11/11/2021 1352.1 1355.8 1329.4 1345.95 2120 3522500 HAVELLS 26.40 -0.15 -2.05
11/12/2021 1348.7 1379.9 1348.7 1373.7 2498 3429500 HAVELLS 33.95 2.06 27.75
11/15/2021 1379.85 1399.7 1377.2 1389.5 2737 3265000 HAVELLS 26.00 1.15 15.80
11/16/2021 1381.15 1404.35 1364.1 1398.8 2070 3127000 HAVELLS 40.25 0.67 9.30
11/17/2021 1397.45 1401.5 1366 1373.95 1576 3081500 HAVELLS 35.55 -1.78 -24.85
11/18/2021 1365.35 1381.7 1343.2 1373.25 1855 2997500 HAVELLS 38.50 -0.05 -0.70
11/22/2021 1382.35 1424.95 1360.8 1378.95 5976 2878500 HAVELLS 64.15 0.42 5.70
11/23/2021 1378.95 1411.95 1372.1 1395.4 3447 2902500 HAVELLS 39.90 1.19 16.45
11/24/2021 1400.25 1407.6 1358.1 1370.7 2486 2937500 HAVELLS 49.55 -1.77 -24.70
11/25/2021 1365.55 1394.35 1360.4 1387.35 1685 2950000 HAVELLS 34.00 1.21 16.65
11/26/2021 1380.1 1384.95 1325 1330.1 4318 2975000 HAVELLS 62.40 -4.13 -57.25
11/29/2021 1321.15 1359 1297.9 1334.95 2732 2980000 HAVELLS 61.15 0.36 4.85
11/30/2021 1339.95 1411.25 1328.4 1364.7 7889 3672000 HAVELLS 82.90 2.23 29.75
12/1/2021 1370.95 1378 1326 1364.5 3036 3610500 HAVELLS 52.05 -0.01 -0.20
12/2/2021 1370.1 1389.8 1341 1385.35 2115 3639500 HAVELLS 48.80 1.53 20.85
12/3/2021 1375 1402.15 1375 1389.25 1687 3714500 HAVELLS 27.15 0.28 3.90
12/6/2021 1383.8 1394 1372 1373.55 1407 3691500 HAVELLS 22.00 -1.13 -15.70
12/7/2021 1383.45 1422.8 1374.1 1416.25 3024 3809500 HAVELLS 49.25 3.11 42.70
12/8/2021 1424.35 1428.7 1415.1 1424.25 2574 3734000 HAVELLS 13.65 0.56 8.00
12/9/2021 1426.7 1428.25 1388.3 1396.35 2371 3881000 HAVELLS 40.00 -1.96 -27.90
12/10/2021 1390.05 1404.1 1383 1398.3 1934 3877500 HAVELLS 21.15 0.14 1.95
12/13/2021 1393.4 1402 1374.2 1377.35 1984 4078500 HAVELLS 27.80 -1.50 -20.95
12/14/2021 1373.85 1373.85 1345 1358.6 1912 4055000 HAVELLS 32.35 -1.36 -18.75
12/15/2021 1348.3 1369 1348.2 1355.15 1166 4043000 HAVELLS 20.85 -0.25 -3.45
12/16/2021 1354.7 1373.05 1354.7 1365.7 1287 4033500 HAVELLS 18.40 0.78 10.55
12/17/2021 1358.05 1360.2 1320.4 1324.7 2456 3958500 HAVELLS 45.30 -3.00 -41.00
12/20/2021 1301.25 1308.75 1252.9 1289.05 3232 3976500 HAVELLS 71.85 -2.69 -35.65
12/21/2021 1295.5 1352 1295.5 1339.75 3281 3862000 HAVELLS 62.95 3.93 50.70
12/22/2021 1344.05 1375 1343.6 1372.45 2175 3826500 HAVELLS 35.25 2.44 32.70
12/23/2021 1384.85 1394.9 1367.2 1376.45 2358 3780000 HAVELLS 27.75 0.29 4.00
12/24/2021 1380.35 1382.55 1353.8 1361.7 1173 3739000 HAVELLS 28.80 -1.07 -14.75
12/27/2021 1352.15 1376.4 1349.4 1374.05 1722 3719500 HAVELLS 27.05 0.91 12.35
12/28/2021 1383.45 1409.9 1382.6 1399.45 3768 3657000 HAVELLS 35.85 1.85 25.40
12/29/2021 1400.75 1404.9 1388 1392.45 1986 3638000 HAVELLS 16.90 -0.50 -7.00
12/30/2021 1392.95 1397.35 1382.9 1387.55 2035 3557000 HAVELLS 14.50 -0.35 -4.90
12/31/2021 1390.1 1410 1390.1 1405.15 887 3257500 HAVELLS 22.45 1.27 17.60
1/3/2022 1413.4 1423.95 1405.5 1409.75 824 3256000 HAVELLS 18.80 0.33 4.60
1/4/2022 1415 1418.5 1393.1 1409.65 1108 3338000 HAVELLS 25.45 -0.01 -0.10
 1/5/2022 1404 1418.6 1399.5 1406.8 1248 3388000 HAVELLS 19.10 -0.20 -2.85
1/6/2022 1395.65 1398.5 1377.5 1391.35 1426 3401000 HAVELLS 29.30 -1.10 -15.45
1/7/2022 1397.95 1426 1361.1 1373.9 4666 3639500 HAVELLS 64.90 -1.25 -17.45
1/10/2022 1381.9 1382.95 1355.1 1358.05 1511 3774500 HAVELLS 27.90 -1.15 -15.85
1/11/2022 1356.55 1370.35 1337.2 1363.25 2247 3730000 HAVELLS 33.15 0.38 5.20
1/12/2022 1364.5 1380.65 1345.1 1360.1 2067 3731000 HAVELLS 35.55 -0.23 -3.15
1/13/2022 1360.2 1368.05 1323.5 1330.9 2493 3941500 HAVELLS 44.55 -2.15 -29.20
1/14/2022 1324.65 1350.9 1318.4 1343.35 3843 4112500 HAVELLS 32.55 0.94 12.45
1/17/2022 1339.05 1344 1323 1334.3 1765 4183000 HAVELLS 21.00 -0.67 -9.05
1/18/2022 1334.7 1343.5 1310.4 1314.75 2373 4019000 HAVELLS 33.10 -1.47 -19.55
1/19/2022 1324.4 1329.5 1299 1313.8 2886 4033000 HAVELLS 30.50 -0.07 -0.95
1/20/2022 1313.2 1323 1302.6 1313.25 3646 4080000 HAVELLS 20.45 -0.04 -0.55
1/21/2022 1300 1309 1236.3 1245.2 8659 4307500 HAVELLS 76.95 -5.18 -68.05
1/24/2022 1244.05 1249.95 1153.8 1182 4809 4602000 HAVELLS 96.15 -5.08 -63.20
1/25/2022 1202.65 1202.65 1138.2 1185.45 4998 4427000 HAVELLS 64.45 0.29 3.45
1/27/2022 1175 1175 1118.3 1145.15 3277 4567500 HAVELLS 67.20 -3.40 -40.30
1/28/2022 1156 1180.5 1141 1145.4 2212 4426000 HAVELLS 39.50 0.02 0.25
1/31/2022 1163.05 1189.45 1159 1185.9 2353 4321500 HAVELLS 44.05 3.54 40.50
2/1/2022 1197.65 1198.95 1172.1 1193.2 2550 4395000 HAVELLS 26.90 0.62 7.30
2/2/2022 1197 1215.35 1191.7 1211.4 1967 4407000 HAVELLS 23.70 1.53 18.20
2/3/2022 1217.5 1218.95 1198.5 1206.8 1596 4359000 HAVELLS 20.45 -0.38 -4.60
2/4/2022 1205.95 1222.65 1202.7 1210.3 1850 4287000 HAVELLS 20.00 0.29 3.50
2/7/2022 1208.95 1219 1188.4 1195 2464 4207000 HAVELLS 30.65 -1.26 -15.30
2/8/2022 1193.2 1203 1175 1190.8 1567 4124000 HAVELLS 28.05 -0.35 -4.20
2/9/2022 1191.8 1231 1190.8 1224.65 2473 4104500 HAVELLS 40.20 2.84 33.85
2/10/2022 1226.5 1229.75 1205.3 1220.35 1720 4065500 HAVELLS 24.45 -0.35 -4.30
2/11/2022 1205.05 1207.7 1169.2 1175 2595 4161500 HAVELLS 51.15 -3.72 -45.35
2/14/2022 1163.65 1164.85 1145.1 1154.7 2249 4193500 HAVELLS 29.90 -1.73 -20.30
2/15/2022 1160.2 1196.35 1143.9 1193.4 2146 4050000 HAVELLS 52.45 3.35 38.70
2/16/2022 1198.6 1216.35 1182.6 1206 1725 4028000 HAVELLS 33.80 1.06 12.60
2/17/2022 1212.9 1217.8 1194 1206.3 1314 4031500 HAVELLS 23.85 0.02 0.30
2/18/2022 1194.1 1212 1180.2 1201.15 1249 3971500 HAVELLS 31.85 -0.43 -5.15
2/21/2022 1211.4 1211.4 1181.3 1200 2196 3912500 HAVELLS 30.10 -0.10 -1.15
2/22/2022 1184.95 1206 1161.6 1201.15 4423 4063000 HAVELLS 44.45 0.10 1.15
2/23/2022 1207.7 1218 1201.1 1204 3090 3924500 HAVELLS 16.95 0.24 2.85
2/24/2022 1171.1 1179.5 1140.5 1145.8 2646 4005500 HAVELLS 63.50 -4.83 -58.20
2/25/2022 1157 1194.8 1155.2 1170.45 2930 4270000 HAVELLS 49.00 2.15 24.65
2/28/2022 1157 1189.35 1120.7 1185.5 3691 4560000 HAVELLS 68.70 1.29 15.05
3/2/2022 1170.95 1182 1140.4 1152.35 2338 4736500 HAVELLS 45.15 -2.80 -33.15
3/3/2022 1163.7 1166.75 1091.3 1104 3655 4928000 HAVELLS 75.50 -4.20 -48.35
3/4/2022 1091.2 1100 1066 1086.5 2963 5073000 HAVELLS 38.05 -1.59 -17.50
3/7/2022 1054.8 1079 1039.2 1072.85 2925 5113000 HAVELLS 47.35 -1.26 -13.65
3/8/2022 1051.85 1088 1044 1077.95 2706 5166500 HAVELLS 44.00 0.48 5.10
3/9/2022 1078.15 1115.1 1078.2 1097.75 2684 5333000 HAVELLS 37.15 1.84 19.80
3/10/2022 1116.9 1132.85 1107 1128.1 3191 4980000 HAVELLS 35.10 2.76 30.35
3/11/2022 1122 1124.15 1093.1 1097.05 2646 5128000 HAVELLS 35.00 -2.75 -31.05
3/14/2022 1081.45 1104.95 1076.7 1100.7 2260 5089000 HAVELLS 28.30 0.33 3.65
3/15/2022 1102.95 1118.05 1075.3 1083.75 2521 5153000 HAVELLS 42.80 -1.54 -16.95
3/16/2022 1099.15 1143 1096.9 1140 3944 5161500 HAVELLS 59.25 5.19 56.25
3/17/2022 1159.05 1177.7 1147.5 1150.8 4418 5227000 HAVELLS 37.70 0.95 10.80
3/21/2022 1151 1165 1136.8 1139.65 3167 5264500 HAVELLS 28.25 -0.97 -11.15
3/22/2022 1136.75 1144.5 1097.1 1127.35 3132 5283500 HAVELLS 47.40 -1.08 -12.30
3/23/2022 1139.75 1162.75 1134.9 1142.85 3559 5058500 HAVELLS 35.40 1.37 15.50
3/24/2022 1136.05 1153 1128.2 1147.3 1824 4916500 HAVELLS 24.85 0.39 4.45
3/25/2022 1150 1159.8 1133.9 1148.85 2447 4709000 HAVELLS 25.95 0.14 1.55
3/28/2022 1145.55 1152 1115.5 1130.65 2941 4660000 HAVELLS 36.55 -1.58 -18.20
3/29/2022 1131.45 1158.75 1124.5 1154.75 3380 4485000 HAVELLS 34.25 2.13 24.10
3/30/2022 1158.95 1168.95 1138.2 1151.2 3435 4576000 HAVELLS 30.75 -0.31 -3.55
3/31/2022 1146.9 1159.8 1145.7 1156.1 3094 4611000 HAVELLS 14.15 0.43 4.90
4/1/2022 1158.55 1178.7 1158.2 1176.15 2606 4182500 HAVELLS 22.60 1.73 20.05
4/4/2022 1183.15 1192.75 1177.1 1186.7 2134 4209500 HAVELLS 16.60 0.90 10.55
4/5/2022 1192.4 1272 1185.9 1263.75 9037 4364000 HAVELLS 86.10 6.49 77.05
4/6/2022 1244.5 1268.8 1244.5 1254.7 2299 4401500 HAVELLS 24.30 -0.72 -9.05
4/7/2022 1251.9 1284.9 1251.9 1255.75 3823 4571500 HAVELLS 33.00 0.08 1.05
4/8/2022 1267.5 1286.7 1257.5 1275.85 2863 4518500 HAVELLS 30.95 1.60 20.10
4/11/2022 1276.95 1291 1266.9 1281 2176 4689000 HAVELLS 24.10 0.40 5.15
4/12/2022 1272.15 1280.85 1256.8 1260.7 2069 4738000 HAVELLS 24.25 -1.58 -20.30
4/13/2022 1268.85 1284 1253.1 1276.4 2281 4785000 HAVELLS 30.95 1.25 15.70
4/18/2022 1256.6 1300.5 1256.6 1282.55 4049 4934500 HAVELLS 43.90 0.48 6.15
4/19/2022 1285.7 1309.45 1270.4 1284.8 4137 5042500 HAVELLS 39.05 0.18 2.25
4/20/2022 1283 1304.25 1280.3 1299.45 1787 5034500 HAVELLS 24.00 1.14 14.65
4/21/2022 1313 1330.85 1298 1324.9 2399 5184500 HAVELLS 32.85 1.96 25.45
4/22/2022 1317.15 1331 1307.9 1315 2275 5061000 HAVELLS 23.10 -0.75 -9.90
4/25/2022 1305.95 1313.15 1290 1303.4 5145 5151000 HAVELLS 25.00 -0.88 -11.60
4/26/2022 1314.95 1332.5 1299.3 1329.4 4956 5363000 HAVELLS 33.20 1.99 26.00
4/27/2022 1323.65 1345.7 1315.6 1318.3 4092 5291000 HAVELLS 30.15 -0.83 -11.10
4/28/2022 1326.95 1337.55 1312.7 1320.3 1950 5253500 HAVELLS 24.90 0.15 2.00
4/29/2022 1331.6 1332.8 1305.4 1316 1944 4826000 HAVELLS 27.45 -0.33 -4.30
5/2/2022 1303.8 1315.8 1285.2 1291.6 2400 4635000 HAVELLS 30.80 -1.85 -24.40
5/4/2022 1292.95 1293 1252.2 1258.3 2776 4957500 HAVELLS 40.80 -2.58 -33.30
5/5/2022 1258.1 1288.75 1231.1 1252.7 5543 4871500 HAVELLS 57.70 -0.45 -5.60
5/6/2022 1228.05 1254.45 1206.1 1240.4 4749 4806500 HAVELLS 48.40 -0.98 -12.30
5/9/2022 1224.95 1233.65 1199.2 1216.1 2312 4732500 HAVELLS 41.25 -1.96 -24.30
5/10/2022 1199.7 1233.35 1199.7 1222.25 3251 4634000 HAVELLS 33.65 0.51 6.15
5/11/2022 1221.65 1240.15 1203.1 1231.2 2114 4587000 HAVELLS 37.10 0.73 8.95
5/12/2022 1229.2 1236.4 1189.9 1198.8 2727 4515000 HAVELLS 46.50 -2.63 -32.40
5/13/2022 1207.3 1256.4 1205.6 1234.5 2869 4565000 HAVELLS 57.60 2.98 35.70
5/16/2022 1239.95 1249.6 1227.6 1236 1723 4574000 HAVELLS 22.00 0.12 1.50
5/17/2022 1241.7 1259 1230.3 1255.35 1199 4599500 HAVELLS 28.70 1.57 19.35
5/18/2022 1257.9 1277.4 1239.9 1243.25 2268 4803500 HAVELLS 37.50 -0.96 -12.10
5/19/2022 1222.1 1224 1194.2 1213.15 2504 4999500 HAVELLS 49.10 -2.42 -30.10
5/20/2022 1228.4 1255 1221.6 1231.05 2328 5132000 HAVELLS 41.85 1.48 17.90
5/23/2022 1239.65 1272.65 1239.6 1246.5 4747 4966500 HAVELLS 41.60 1.26 15.45
5/24/2022 1252.9 1257.75 1212 1219.55 3700 5015500 HAVELLS 45.80 -2.16 -26.95
5/25/2022 1222.6 1243.25 1203.3 1229.7 4215 4637500 HAVELLS 40.00 0.83 10.15
5/26/2022 1232 1236.8 1165.7 1171.2 2375 4999500 HAVELLS 71.15 -4.76 -58.50
5/27/2021 950.65 955.85 939 943 7315 21781200 HCLTECH 16.85 -0.49 -4.65
5/28/2021 948.6 956 943.55 948.45 6235 21522200 HCLTECH 13.00 0.58 5.45
5/31/2021 948.2 952.5 936.35 947.5 5962 21626500 HCLTECH 16.15 -0.10 -0.95
6/1/2021 950.25 955.9 945.2 954.4 5399 21336000 HCLTECH 10.70 0.73 6.90
6/2/2021 946.1 954.45 941.5 948.7 5861 20681500 HCLTECH 12.95 -0.60 -5.70
6/3/2021 949.4 955.35 941.6 944 5685 20961500 HCLTECH 13.75 -0.50 -4.70
6/4/2021 943.5 949 939.6 941.5 6268 21166600 HCLTECH 9.40 -0.26 -2.50
6/7/2021 943 956.45 940.5 954.3 7323 21456400 HCLTECH 15.95 1.36 12.80
6/8/2021 957 973.75 954.55 969.2 13123 20584200 HCLTECH 19.45 1.56 14.90
6/9/2021 974.1 988.35 967.05 974.4 13580 19914300 HCLTECH 21.30 0.54 5.20
6/10/2021 979.65 982.9 971 972.75 5897 20478500 HCLTECH 11.90 -0.17 -1.65
6/11/2021 977.25 991.95 974.5 985.1 9159 20216000 HCLTECH 19.20 1.27 12.35
6/14/2021 984.5 991.05 977.5 985.55 5689 20208300 HCLTECH 13.55 0.05 0.45
6/15/2021 986.85 993.85 984.25 986.55 5073 19964700 HCLTECH 9.60 0.10 1.00
6/16/2021 986.6 988.7 977.25 982.3 5671 20221600 HCLTECH 11.45 -0.43 -4.25
6/17/2021 981.15 990.35 980.55 988.25 7746 20306300 HCLTECH 9.80 0.61 5.95
6/18/2021 992 997.7 972 977.2 10393 20668200 HCLTECH 25.70 -1.12 -11.05
6/21/2021 970 983 962.2 981.7 8254 20718600 HCLTECH 20.80 0.46 4.50
6/22/2021 982.5 987.55 977.85 980.35 10012 21107800 HCLTECH 9.70 -0.14 -1.35
6/23/2021 982.55 984.95 971.65 973.55 9997 20643700 HCLTECH 13.30 -0.69 -6.80
6/24/2021 975.2 994.4 971.2 990.15 10422 20601700 HCLTECH 23.20 1.71 16.60
6/25/2021 996.8 1009.85 987.5 994.05 10260 18139100 HCLTECH 22.35 0.39 3.90
6/28/2021 997.45 998.8 983.65 987.95 4624 18533200 HCLTECH 15.15 -0.61 -6.10
6/29/2021 987.85 994.4 982.4 986.3 4187 18636100 HCLTECH 12.00 -0.17 -1.65
6/30/2021 987.15 992.35 981.8 983.35 4183 18750900 HCLTECH 10.55 -0.30 -2.95
7/1/2021 983.85 985.55 975.4 983 3825 18601800 HCLTECH 10.15 -0.04 -0.35
7/2/2021 984.2 988.65 976.45 986.05 3973 18270700 HCLTECH 12.20 0.31 3.05
7/5/2021 992.1 994.5 978.85 980.65 4465 18605300 HCLTECH 15.65 -0.55 -5.40
7/6/2021 978.4 980.6 967.2 968.95 4775 18378500 HCLTECH 13.45 -1.19 -11.70
7/7/2021 968.75 972.8 956.85 971.45 7287 18473000 HCLTECH 15.95 0.26 2.50
7/8/2021 970.25 978.4 965.1 971.9 5884 18435900 HCLTECH 13.30 0.05 0.45
7/9/2021 966 975 962 972.05 5156 18230100 HCLTECH 13.00 0.02 0.15
7/12/2021 974.5 977.8 969.9 974.45 2726 18083800 HCLTECH 7.90 0.25 2.40
7/13/2021 974.95 977.35 962.65 965.15 3145 18509400 HCLTECH 14.70 -0.95 -9.30
7/14/2021 965.05 991.85 965.05 986.8 9677 18553500 HCLTECH 26.80 2.24 21.65
7/15/2021 990.1 1049.65 988.2 1037.4 24824 19045600 HCLTECH 62.85 5.13 50.60
7/16/2021 1038.95 1044.95 992.35 999.2 23714 20221600 HCLTECH 52.60 -3.68 -38.20
7/19/2021 999.55 1011.8 988.7 995.65 11000 20495300 HCLTECH 23.10 -0.36 -3.55
7/20/2021 996.6 1006.15 966.05 973.8 19598 18314100 HCLTECH 40.10 -2.19 -21.85
7/22/2021 973.8 978.35 968.4 975.8 6289 19134500 HCLTECH 9.95 0.21 2.00
7/23/2021 979.85 997.35 978.5 988.3 10579 18249000 HCLTECH 21.55 1.28 12.50
7/26/2021 987.5 997.85 982.3 993.6 7502 17306800 HCLTECH 15.55 0.54 5.30
7/27/2021 996.3 1000.75 983.9 991.3 9153 16630600 HCLTECH 16.85 -0.23 -2.30
7/28/2021 992.4 993.45 977 985 5993 16187500 HCLTECH 16.45 -0.64 -6.30
7/29/2021 988.3 1006.25 988.05 1004.45 8036 16541700 HCLTECH 21.25 1.97 19.45
7/30/2021 1014.4 1054.3 1012.4 1028.5 14313 16184000 HCLTECH 49.85 2.39 24.05
8/2/2021 1038 1041.45 1027 1038.65 2617 16265900 HCLTECH 14.45 0.99 10.15
8/3/2021 1032.55 1046.3 1028.2 1043.5 4277 16332400 HCLTECH 18.15 0.47 4.85
8/4/2021 1045 1050 1035.4 1041.35 4159 15770300 HCLTECH 14.60 -0.21 -2.15
8/5/2021 1040.15 1074.45 1036.3 1062.45 12329 16284800 HCLTECH 38.20 2.03 21.10
8/6/2021 1063.1 1073.95 1046.8 1053.7 7517 16982700 HCLTECH 27.20 -0.82 -8.75
8/9/2021 1057.7 1069 1047.1 1053.15 5375 16958900 HCLTECH 21.90 -0.05 -0.55
8/10/2021 1054.15 1075 1049.4 1067 10682 16882600 HCLTECH 25.60 1.32 13.85
8/11/2021 1071.05 1079 1058.1 1067.15 9601 16051000 HCLTECH 20.95 0.01 0.15
8/12/2021 1074.9 1101 1068.1 1096.15 14907 16853900 HCLTECH 33.85 2.72 29.00
8/13/2021 1095.1 1123.2 1090.4 1118.5 14596 17466400 HCLTECH 32.85 2.04 22.35
8/16/2021 1122.05 1128.7 1114.2 1123.1 6062 17616900 HCLTECH 14.55 0.41 4.60
8/17/2021 1121.25 1151.3 1115.3 1143.5 11346 18067000 HCLTECH 36.05 1.82 20.40
8/18/2021 1153.95 1157.1 1133.1 1136.25 8099 17804500 HCLTECH 24.00 -0.63 -7.25
8/20/2021 1126.9 1142 1102.8 1118.9 6036 18146100 HCLTECH 39.20 -1.53 -17.35
8/23/2021 1132.2 1180 1125.5 1165 20066 17771600 HCLTECH 61.10 4.12 46.10
8/24/2021 1154.1 1174 1148.1 1154.45 9056 16906400 HCLTECH 25.95 -0.91 -10.55
8/25/2021 1157.95 1171 1141 1155 7497 17068800 HCLTECH 30.00 0.05 0.55
8/26/2021 1157.45 1169.3 1153.7 1163.3 6595 19450900 HCLTECH 15.60 0.72 8.30
8/27/2021 1170 1174.45 1162.8 1166.4 4287 16227400 HCLTECH 11.70 0.27 3.10
8/30/2021 1166.9 1172.95 1156 1164.75 4157 16214100 HCLTECH 16.95 -0.14 -1.65
8/31/2021 1169.65 1194.8 1163.1 1183.3 10751 17306800 HCLTECH 31.70 1.59 18.55
9/1/2021 1188.4 1191.75 1167 1169.4 3818 16968000 HCLTECH 24.75 -1.17 -13.90
9/2/2021 1170.4 1186.55 1158 1177.35 7014 17349500 HCLTECH 28.55 0.68 7.95
9/3/2021 1170.1 1184.9 1161 1179.25 6923 17981600 HCLTECH 23.90 0.16 1.90
9/6/2021 1176.3 1209 1176.3 1202.9 9830 18388300 HCLTECH 32.70 2.01 23.65
9/7/2021 1219 1221 1183.5 1185.35 8328 18805500 HCLTECH 37.50 -1.46 -17.55
9/8/2021 1187.15 1194.6 1171.2 1192.1 6223 18939200 HCLTECH 23.45 0.57 6.75
9/9/2021 1192.35 1207.9 1185.5 1199.4 6006 19171600 HCLTECH 22.45 0.61 7.30
9/13/2021 1196.8 1216.8 1181.4 1208.65 6253 19406800 HCLTECH 35.40 0.77 9.25
9/14/2021 1213.2 1240 1209.1 1238.6 10612 19103700 HCLTECH 31.35 2.48 29.95
9/15/2021 1238.1 1289 1231.8 1273.6 12570 19426400 HCLTECH 57.20 2.83 35.00
9/16/2021 1279.8 1292.1 1256 1262.55 7808 19537700 HCLTECH 36.10 -0.87 -11.05
9/17/2021 1265.25 1280.35 1260.9 1266.4 7947 19132400 HCLTECH 19.45 0.30 3.85
9/20/2021 1262 1297.8 1250 1274.25 10907 18917500 HCLTECH 47.80 0.62 7.85
9/21/2021 1284.9 1314 1275.1 1298.75 11151 19180700 HCLTECH 39.75 1.92 24.50
9/22/2021 1301.65 1327.9 1300.1 1318.6 10113 19455100 HCLTECH 29.15 1.53 19.85
9/23/2021 1326.4 1334.5 1316.1 1326.35 6262 18887400 HCLTECH 18.40 0.59 7.75
9/24/2021 1334.95 1375 1335 1355.45 12729 18159400 HCLTECH 48.65 2.19 29.10
 9/27/2021 1363.05 1370.3 1292.4 1297.05 12618 17838800 HCLTECH 77.90 -4.31 -58.40
9/28/2021 1312.55 1312.55 1256.6 1270.65 15675 17294900 HCLTECH 56.00 -2.04 -26.40
9/29/2021 1265 1298 1261.5 1278.45 9502 17697400 HCLTECH 36.55 0.61 7.80
9/30/2021 1288 1288 1267.2 1275.45 5379 19015500 HCLTECH 20.80 -0.23 -3.00
10/1/2021 1267 1283 1255.8 1270.8 5833 16262400 HCLTECH 27.25 -0.36 -4.65
10/4/2021 1281.65 1293.7 1270.9 1280.05 6313 17087000 HCLTECH 22.90 0.73 9.25
10/5/2021 1270.7 1314.4 1262 1305.8 12097 18237100 HCLTECH 52.40 2.01 25.75
10/6/2021 1313.8 1316.95 1270.4 1273.6 7905 18743200 HCLTECH 46.60 -2.47 -32.20
10/7/2021 1287 1317.65 1282.1 1304.6 9322 18813200 HCLTECH 44.05 2.43 31.00
10/8/2021 1302.5 1338 1294.1 1322.2 14106 19610500 HCLTECH 43.95 1.35 17.60
10/11/2021 1295.85 1319.9 1220.9 1300.6 13310 19226200 HCLTECH 101.30 -1.63 -21.60
10/12/2021 1304.25 1306 1229.1 1249 29291 21771400 HCLTECH 76.95 -3.97 -51.60
10/13/2021 1261.8 1265.65 1238 1259.7 12138 20927200 HCLTECH 27.65 0.86 10.70
10/14/2021 1285 1289.9 1239.7 1249.5 28795 23800000 HCLTECH 50.20 -0.81 -10.20
10/18/2021 1237.85 1267.95 1210.5 1217.3 36597 24517500 HCLTECH 57.50 -2.58 -32.20
10/19/2021 1221.75 1247.85 1218.4 1228 18049 24962700 HCLTECH 30.55 0.88 10.70
10/20/2021 1230 1258.4 1215.3 1228.8 16931 24819200 HCLTECH 43.10 0.07 0.80
10/21/2021 1236.55 1243.35 1191 1212.75 14084 24432100 HCLTECH 52.35 -1.31 -16.05
10/22/2021 1207.85 1224.3 1186.9 1194.9 9060 23606800 HCLTECH 37.45 -1.47 -17.85
10/25/2021 1184 1189.35 1160.1 1169.65 13114 23953300 HCLTECH 34.85 -2.11 -25.25
10/26/2021 1173.2 1183.05 1156.2 1169.65 10433 24756200 HCLTECH 26.90 0.00 0.00
10/27/2021 1171.6 1181 1163.6 1176.75 9860 24905300 HCLTECH 17.45 0.61 7.10
10/28/2021 1189 1189 1145.9 1151.35 8158 24929800 HCLTECH 43.10 -2.16 -25.40
10/29/2021 1152.2 1176.3 1143 1147.55 6829 23422700 HCLTECH 33.30 -0.33 -3.80
11/1/2021 1148 1195 1147.9 1192.85 8738 21255500 HCLTECH 47.45 3.95 45.30
11/2/2021 1195.95 1196.8 1175.1 1176.5 5575 21410900 HCLTECH 21.75 -1.37 -16.35
11/3/2021 1180.05 1191 1177 1180.85 4163 21179200 HCLTECH 14.50 0.37 4.35
11/4/2021 1183.15 1188.8 1181.4 1184.7 376 21082600 HCLTECH 7.95 0.33 3.85
11/8/2021 1188.75 1194 1171.9 1188.75 5745 21738500 HCLTECH 22.10 0.34 4.05
11/9/2021 1191.95 1197 1176.6 1178.85 4915 22808100 HCLTECH 20.40 -0.83 -9.90
11/10/2021 1169.95 1179.7 1166.1 1173.35 4035 23296700 HCLTECH 13.60 -0.47 -5.50
11/11/2021 1169.85 1170.8 1154.2 1165.5 4663 23609600 HCLTECH 19.20 -0.67 -7.85
11/12/2021 1169.9 1182.75 1165.9 1177.25 7245 24316600 HCLTECH 17.25 1.01 11.75
11/15/2021 1178.8 1185.5 1167.5 1174.85 4737 24822000 HCLTECH 18.00 -0.20 -2.40
11/16/2021 1176.95 1179 1163.7 1167.1 6755 25696300 HCLTECH 15.35 -0.66 -7.75
11/17/2021 1162.85 1167.6 1152 1155.15 4046 26545400 HCLTECH 15.65 -1.02 -11.95
11/18/2021 1150.05 1157.9 1115.6 1122.75 7015 27120100 HCLTECH 42.35 -2.80 -32.40
11/22/2021 1121.55 1126.6 1102.3 1111 12508 26617500 HCLTECH 24.35 -1.05 -11.75
11/23/2021 1104.2 1118.9 1089.8 1112.45 11305 26681200 HCLTECH 29.15 0.13 1.45
11/24/2021 1129.9 1134.65 1112.7 1118.35 11483 25871300 HCLTECH 22.20 0.53 5.90
11/25/2021 1116.3 1130.55 1110.6 1125.35 8432 25176900 HCLTECH 19.95 0.63 7.00
11/26/2021 1122.85 1130.75 1107.1 1112.35 6639 23865100 HCLTECH 23.70 -1.16 -13.00
11/29/2021 1108.3 1148 1101.4 1135.4 9863 23725800 HCLTECH 46.60 2.07 23.05
11/30/2021 1139.05 1159.5 1139.1 1142.85 9109 23835700 HCLTECH 24.10 0.66 7.45
12/1/2021 1149.85 1165.9 1148.5 1159.95 4601 23853900 HCLTECH 23.05 1.50 17.10
 12/2/2021 1162.85 1188.4 1154.5 1186.3 6459 23429000 HCLTECH 33.90 2.27 26.35
12/3/2021 1187.45 1191 1171.8 1173.7 4644 23204300 HCLTECH 19.20 -1.06 -12.60
12/6/2021 1167.85 1175.35 1136.9 1138.5 5429 23153900 HCLTECH 38.45 -3.00 -35.20
12/7/2021 1147.85 1157.1 1134.4 1151.8 4773 22750700 HCLTECH 22.70 1.17 13.30
12/8/2021 1159.05 1184.1 1159 1173.9 6566 22257900 HCLTECH 32.30 1.92 22.10
12/9/2021 1179.85 1180.75 1158.8 1171.5 3322 22383200 HCLTECH 21.95 -0.20 -2.40
12/10/2021 1163.45 1169.6 1160.1 1164.9 2453 22448300 HCLTECH 11.45 -0.56 -6.60
12/13/2021 1168.05 1178.7 1158.8 1164 4833 22706600 HCLTECH 19.90 -0.08 -0.90
12/14/2021 1160.1 1169.95 1150.6 1164.75 3612 22790600 HCLTECH 19.40 0.06 0.75
12/15/2021 1163.45 1166.05 1144.8 1151.6 3542 22983100 HCLTECH 21.25 -1.13 -13.15
12/16/2021 1157.9 1171 1153.8 1164.5 4137 22965600 HCLTECH 19.40 1.12 12.90
12/17/2021 1175 1184.35 1166.1 1173.4 10605 21949900 HCLTECH 19.85 0.76 8.90
12/20/2021 1162.9 1175.45 1147.2 1160.35 6783 21405300 HCLTECH 28.25 -1.11 -13.05
12/21/2021 1169.35 1214.8 1167.7 1208.9 12454 21751100 HCLTECH 54.45 4.18 48.55
12/22/2021 1220 1226 1211.4 1223 8239 21982800 HCLTECH 17.10 1.17 14.10
12/23/2021 1230.05 1231.3 1216.8 1227.6 7313 22279600 HCLTECH 14.55 0.38 4.60
12/24/2021 1261.9 1282.8 1246.2 1264.9 21441 22590400 HCLTECH 55.20 3.04 37.30
12/27/2021 1268.45 1275.85 1253.7 1266.7 9532 22835400 HCLTECH 22.20 0.14 1.80
12/28/2021 1275.3 1288.6 1271.1 1283.4 11519 22439200 HCLTECH 21.90 1.32 16.70
12/29/2021 1284.75 1298.35 1277.1 1290.7 9028 22321600 HCLTECH 21.25 0.57 7.30
12/30/2021 1289.5 1326 1283.3 1314.65 5955 21137200 HCLTECH 42.70 1.86 23.95
12/31/2021 1312.25 1324 1303.1 1314.2 4772 17665900 HCLTECH 20.90 -0.03 -0.45
1/3/2022 1300.25 1332.85 1300.3 1319.3 5317 17058300 HCLTECH 32.60 0.39 5.10
1/4/2022 1323 1330.55 1301.3 1326.25 9150 17336200 HCLTECH 29.25 0.53 6.95
1/5/2022 1320.05 1320.05 1295 1307.8 7502 17621100 HCLTECH 31.25 -1.39 -18.45
1/6/2022 1291.25 1294.55 1273 1282.4 8423 18071900 HCLTECH 34.80 -1.94 -25.40
1/7/2022 1286.65 1296.65 1277.7 1287.35 6189 18911200 HCLTECH 18.95 0.39 4.95
1/10/2022 1297 1298.95 1276.8 1284.75 5435 19545400 HCLTECH 22.15 -0.20 -2.60
1/11/2022 1281.45 1340.8 1277.4 1336.9 15441 20583500 HCLTECH 63.45 4.06 52.15
1/12/2022 1343.9 1348.8 1325.4 1343.8 8381 20284600 HCLTECH 23.40 0.52 6.90
1/13/2022 1338.45 1355.9 1317 1324.95 19573 19773600 HCLTECH 38.90 -1.40 -18.85
1/14/2022 1308 1339 1284.6 1332.55 26450 21165900 HCLTECH 54.45 0.57 7.60
1/17/2022 1269.4 1269.9 1238.7 1249.8 27645 25097800 HCLTECH 93.85 -6.21 -82.75
1/18/2022 1265 1265 1210.3 1213.1 14637 25139100 HCLTECH 54.70 -2.94 -36.70
1/19/2022 1212.9 1214 1185 1194.1 12006 27111700 HCLTECH 29.00 -1.57 -19.00
1/20/2022 1196.75 1202.2 1174 1179.95 8210 28266000 HCLTECH 28.25 -1.18 -14.15
1/21/2022 1173.85 1181.55 1156.9 1169.1 9293 28439600 HCLTECH 24.70 -0.92 -10.85
1/24/2022 1160.6 1163.2 1112.6 1125.65 16976 28577500 HCLTECH 56.50 -3.72 -43.45
1/25/2022 1124.8 1139.9 1091 1124.05 12583 29036000 HCLTECH 48.90 -0.14 -1.60
1/27/2022 1102 1115.45 1070.7 1078.9 14480 29528100 HCLTECH 53.40 -4.02 -45.15
1/28/2022 1085 1105.05 1080.8 1084.15 11003 28791700 HCLTECH 26.15 0.49 5.25
1/31/2022 1101.95 1118.5 1097.1 1104.4 11962 30228100 HCLTECH 34.35 1.87 20.25
2/1/2022 1118.8 1137.4 1105.5 1133.85 14904 28512400 HCLTECH 33.00 2.67 29.45
2/2/2022 1142.5 1175 1134.8 1172.25 15267 26847800 HCLTECH 41.15 3.39 38.40
2/3/2022 1160 1172.5 1152.3 1157.2 8033 26203800 HCLTECH 20.20 -1.28 -15.05
 2/4/2022 1158.45 1168.95 1141.5 1165.1 6638 25768400 HCLTECH 27.50 0.68 7.90
2/7/2022 1160.85 1171.95 1147.2 1158.3 5379 25257400 HCLTECH 24.75 -0.58 -6.80
2/8/2022 1162.45 1170.3 1150.1 1163.75 6002 24306100 HCLTECH 20.25 0.47 5.45
2/9/2022 1170 1189.8 1167.8 1182.75 7302 23703400 HCLTECH 26.05 1.63 19.00
2/10/2022 1186.75 1193 1178.5 1191.65 4377 23641800 HCLTECH 14.50 0.75 8.90
2/11/2022 1178.85 1179.8 1158.5 1163.6 5678 23752400 HCLTECH 33.15 -2.35 -28.05
2/14/2022 1144 1165.9 1133 1146.05 6289 23146200 HCLTECH 32.90 -1.51 -17.55
2/15/2022 1153 1175.9 1149.2 1172 7805 22263500 HCLTECH 29.85 2.26 25.95
2/16/2022 1177.45 1181.65 1161.3 1167.3 5505 22333500 HCLTECH 20.40 -0.40 -4.70
2/17/2022 1165 1172.6 1160.7 1162.55 3962 22301300 HCLTECH 11.90 -0.41 -4.75
2/18/2022 1155.05 1169.15 1152 1164.95 5967 22752100 HCLTECH 17.15 0.21 2.40
2/21/2022 1162.45 1170.5 1151 1165.35 7338 22551900 HCLTECH 19.55 0.03 0.40
2/22/2022 1135.35 1155.55 1135.3 1149.35 13733 22344000 HCLTECH 30.05 -1.37 -16.00
2/23/2022 1152.7 1159.55 1149.1 1152.55 9133 22227800 HCLTECH 10.50 0.28 3.20
2/24/2022 1108.2 1129.9 1091.2 1098.4 10233 21019600 HCLTECH 61.40 -4.70 -54.15
2/25/2022 1117.1 1144.05 1117.1 1132.35 6370 19790400 HCLTECH 45.65 3.09 33.95
2/28/2022 1129.9 1135.5 1109.7 1129.05 6464 20265000 HCLTECH 25.85 -0.29 -3.30
3/2/2022 1121.1 1126 1110.9 1119.05 4242 20692700 HCLTECH 18.20 -0.89 -10.00
3/3/2022 1123.65 1152.7 1122.3 1141.75 6677 20728400 HCLTECH 33.65 2.03 22.70
3/4/2022 1131.5 1155.3 1123.6 1138.8 6243 21074900 HCLTECH 31.70 -0.26 -2.95
3/7/2022 1115.15 1164.9 1113.2 1157.9 9975 21277900 HCLTECH 51.70 1.68 19.10
3/8/2022 1159.35 1181.65 1157.8 1176.3 5993 20914600 HCLTECH 23.90 1.59 18.40
3/9/2022 1161 1197.25 1160.5 1185.2 7096 20636700 HCLTECH 36.75 0.76 8.90
3/10/2022 1191.95 1196.15 1176.3 1193 5535 20491100 HCLTECH 19.90 0.66 7.80
3/11/2022 1184.8 1208.7 1178 1195.5 4637 20433000 HCLTECH 30.70 0.21 2.50
3/14/2022 1193.85 1215.5 1179.5 1207.85 8222 20378400 HCLTECH 36.05 1.03 12.35
3/15/2022 1212 1214.95 1171 1179.6 6122 20743800 HCLTECH 43.95 -2.34 -28.25
3/16/2022 1187.4 1204.5 1187.4 1202.65 3995 20658400 HCLTECH 24.90 1.95 23.05
3/17/2022 1211.1 1215.05 1195.6 1201.05 8973 19987800 HCLTECH 19.50 -0.13 -1.60
3/21/2022 1198.55 1214.45 1170.4 1172.9 6648 20939800 HCLTECH 44.05 -2.34 -28.15
3/22/2022 1172.8 1185.9 1166.4 1181.1 8443 20811000 HCLTECH 19.50 0.70 8.20
3/23/2022 1187 1192.35 1173.4 1182.95 5287 21049000 HCLTECH 19.00 0.16 1.85
3/24/2022 1178.65 1196.75 1177.2 1194.65 5156 21459200 HCLTECH 19.60 0.99 11.70
3/25/2022 1197 1201.7 1178 1182.75 5089 21591500 HCLTECH 23.70 -1.00 -11.90
3/28/2022 1180.95 1190.1 1161.9 1167 7105 21976500 HCLTECH 28.20 -1.33 -15.75
3/29/2022 1160 1177.9 1160 1170.15 8088 22166900 HCLTECH 17.90 0.27 3.15
3/30/2022 1178.1 1181.7 1163.5 1166.55 10295 22416100 HCLTECH 18.25 -0.31 -3.60
3/31/2022 1171.55 1174.4 1161.6 1164.6 8540 21102900 HCLTECH 12.80 -0.17 -1.95
4/1/2022 1162 1173 1151.1 1170 4806 19173700 HCLTECH 21.95 0.46 5.40
4/4/2022 1172.05 1185 1164 1183.2 4711 19444600 HCLTECH 21.05 1.13 13.20
4/5/2022 1186.95 1199 1183 1188.3 7330 19628000 HCLTECH 16.00 0.43 5.10
4/6/2022 1187.35 1190 1163.3 1166.45 4977 20113800 HCLTECH 26.70 -1.84 -21.85
4/7/2022 1155 1176.9 1155 1170 4947 20470100 HCLTECH 21.90 0.30 3.55
4/8/2022 1174 1176.6 1158.9 1163.5 4956 20902000 HCLTECH 17.70 -0.56 -6.50
4/11/2022 1155.45 1160 1127.3 1129.4 9327 22222900 HCLTECH 36.25 -2.93 -34.10
4/12/2022 1126.95 1135.6 1114.8 1123.35 6253 22390200 HCLTECH 20.85 -0.54 -6.05
4/13/2022 1124.3 1133.5 1116.9 1119.3 4302 22632400 HCLTECH 16.60 -0.36 -4.05
4/18/2022 1109 1109 1079.4 1096.55 9585 23410100 HCLTECH 39.95 -2.03 -22.75
4/19/2022 1105 1108.95 1051.7 1061.55 9153 22906100 HCLTECH 57.30 -3.19 -35.00
4/20/2022 1066.55 1084.05 1056.2 1080.1 6937 22483300 HCLTECH 27.85 1.75 18.55
4/21/2022 1083.4 1096.3 1071.1 1091.3 8700 22330700 HCLTECH 25.25 1.04 11.20
4/22/2022 1074.45 1119.9 1069 1086.95 17884 24073000 HCLTECH 50.90 -0.40 -4.35
4/25/2022 1069.9 1080.6 1060.3 1074.65 13113 24686900 HCLTECH 26.65 -1.13 -12.30
4/26/2022 1085 1096.5 1069.9 1078.8 7559 24784900 HCLTECH 26.65 0.39 4.15
4/27/2022 1077.4 1081.75 1059.1 1078.55 10046 25214000 HCLTECH 22.65 -0.02 -0.25
4/28/2022 1083.65 1099.95 1072.5 1090.5 10956 24091900 HCLTECH 27.45 1.11 11.95
4/29/2022 1091.05 1105.4 1079.4 1083.35 5939 22546300 HCLTECH 26.05 -0.66 -7.15
5/2/2022 1061.9 1083 1061.9 1070.8 3883 22430100 HCLTECH 21.50 -1.16 -12.55
5/4/2022 1075.05 1079.9 1040.5 1049.45 5330 22874600 HCLTECH 39.45 -1.99 -21.35
5/5/2022 1062.75 1076 1051.4 1073.7 5088 22790600 HCLTECH 26.55 2.31 24.25
5/6/2022 1049 1057.6 1031.8 1051.55 6555 22386700 HCLTECH 41.95 -2.06 -22.15
5/9/2022 1047.85 1083.55 1036.8 1078.3 7238 22371300 HCLTECH 46.80 2.54 26.75
5/10/2022 1078.05 1085.9 1068.1 1074.9 4465 22495200 HCLTECH 17.80 -0.32 -3.40
5/11/2022 1073.1 1081.35 1056.3 1063.8 6073 22323000 HCLTECH 25.10 -1.03 -11.10
5/12/2022 1053.4 1071 1046 1059.65 4976 22540700 HCLTECH 25.00 -0.39 -4.15
5/13/2022 1068.45 1077.9 1048.6 1054.05 5445 22681400 HCLTECH 29.30 -0.53 -5.60
5/16/2022 1056.95 1068.95 1039.9 1043.65 3957 22718500 HCLTECH 29.05 -0.99 -10.40
5/17/2022 1059.8 1086.45 1047.9 1082.75 8145 22351700 HCLTECH 42.80 3.75 39.10
5/18/2022 1083.2 1095.9 1072 1073.6 6667 22085000 HCLTECH 23.95 -0.85 -9.15
5/19/2022 1056.3 1058.55 1004.6 1008.4 10633 22547000 HCLTECH 69.00 -6.07 -65.20
5/20/2022 1025.3 1033.75 1017.4 1029.2 5575 21894600 HCLTECH 25.35 2.06 20.80
5/23/2022 1025.6 1037.95 1016.6 1019.95 7892 22241100 HCLTECH 21.35 -0.90 -9.25
5/24/2022 1021.45 1021.45 988.1 992.55 11721 22479100 HCLTECH 33.35 -2.69 -27.40
5/25/2022 985.35 992.05 963.9 974.6 8993 23186800 HCLTECH 28.65 -1.81 -17.95
5/26/2022 976.35 985.4 969.1 982.15 7847 23955400 HCLTECH 16.30 0.77 7.55
5/27/2021 2578.25 2578.35 2495.3 2511.5 14380 18424800 HDFC 83.10 -2.26 -58.10
5/28/2021 2536.4 2552 2507.8 2530.95 10872 17683200 HDFC 44.25 0.77 19.45
5/31/2021 2510 2573.1 2510 2558.3 11458 17696700 HDFC 63.10 1.08 27.35
6/1/2021 2572.05 2618 2570 2589.1 17744 17017800 HDFC 59.70 1.20 30.80
6/2/2021 2575.05 2586.8 2545 2575.55 13017 16226100 HDFC 44.10 -0.52 -13.55
6/3/2021 2570.5 2615.45 2570 2591.25 12463 16298700 HDFC 45.45 0.61 15.70
6/4/2021 2592.65 2638.1 2592.1 2623.9 14615 16040100 HDFC 46.85 1.26 32.65
6/7/2021 2638 2642.9 2594.2 2599.1 9372 15942600 HDFC 48.70 -0.95 -24.80
6/8/2021 2599.8 2599.8 2562 2567.05 8712 15970200 HDFC 37.85 -1.23 -32.05
6/9/2021 2563.1 2585.95 2550.7 2555.4 11777 15998700 HDFC 35.25 -0.45 -11.65
6/10/2021 2559.3 2571 2538.9 2565.7 9768 16110000 HDFC 32.10 0.40 10.30
6/11/2021 2580.15 2596.7 2561.1 2563.8 10319 15969000 HDFC 35.65 -0.07 -1.90
6/14/2021 2557.15 2561.4 2516.1 2543.3 10475 16233600 HDFC 47.70 -0.80 -20.50
6/15/2021 2561.55 2562 2539.4 2551.7 5970 16481100 HDFC 22.65 0.33 8.40
6/16/2021 2542.65 2550.8 2524 2529.45 7257 16558200 HDFC 27.75 -0.87 -22.25
6/17/2021 2498.05 2512.1 2489.1 2493.5 9488 17033400 HDFC 40.40 -1.42 -35.95
6/18/2021 2507.25 2508.1 2456.7 2490.3 11781 16834800 HDFC 51.45 -0.13 -3.20
6/21/2021 2458 2521 2457.3 2513.85 12530 16642800 HDFC 63.75 0.95 23.55
6/22/2021 2541.35 2545.65 2513.2 2520.7 21313 16341300 HDFC 32.45 0.27 6.85
6/23/2021 2534.2 2537.65 2496 2499.7 20276 16046700 HDFC 41.70 -0.83 -21.00
6/24/2021 2511.7 2515.4 2484.9 2488.7 18739 15995100 HDFC 30.55 -0.44 -11.00
6/25/2021 2514 2527.9 2496 2522.45 8292 16136400 HDFC 39.20 1.36 33.75
6/28/2021 2524.75 2537.35 2501.2 2505.3 5806 16175100 HDFC 36.15 -0.68 -17.15
6/29/2021 2509.4 2516 2487 2512.15 6617 16136100 HDFC 29.05 0.27 6.85
6/30/2021 2514.95 2522.8 2486.9 2489.45 7394 16238100 HDFC 35.95 -0.90 -22.70
7/1/2021 2490.6 2501 2468.4 2470.85 6190 16539000 HDFC 32.65 -0.75 -18.60
7/2/2021 2476.55 2487.7 2457 2484.3 5870 16513500 HDFC 30.70 0.54 13.45
7/5/2021 2495.7 2506.9 2482.7 2504.95 6069 16439700 HDFC 24.20 0.83 20.65
7/6/2021 2503.05 2529 2498.3 2507.35 7248 16473000 HDFC 30.70 0.10 2.40
7/7/2021 2508.05 2549 2503.7 2534.25 11182 16058100 HDFC 45.35 1.07 26.90
7/8/2021 2533.85 2547.8 2511.3 2515.8 10277 15409800 HDFC 36.55 -0.73 -18.45
7/9/2021 2509 2519.6 2489.5 2506.55 5801 15189000 HDFC 30.10 -0.37 -9.25
7/12/2021 2508.15 2517.95 2460.7 2488.85 9811 15675900 HDFC 57.30 -0.71 -17.70
7/13/2021 2510.55 2553.5 2498.6 2547.95 18824 15702900 HDFC 64.65 2.37 59.10
7/14/2021 2546.05 2549.85 2521.1 2533.6 8275 15731400 HDFC 28.75 -0.56 -14.35
7/15/2021 2537.45 2561.1 2522.5 2542.4 8059 15661200 HDFC 38.60 0.35 8.80
7/16/2021 2548.35 2561.05 2533.7 2539.3 5362 15567000 HDFC 27.35 -0.12 -3.10
7/19/2021 2497.7 2503.55 2472.9 2481.65 12494 15648000 HDFC 66.45 -2.27 -57.65
7/20/2021 2469.25 2479.75 2448.8 2458.85 9655 15276300 HDFC 32.85 -0.92 -22.80
7/22/2021 2473.55 2493.45 2466.1 2490.6 6601 14874300 HDFC 34.60 1.29 31.75
7/23/2021 2494.1 2500 2470.1 2486.9 5149 14653200 HDFC 29.90 -0.15 -3.70
7/26/2021 2475.65 2481.5 2462 2467.15 13821 14607900 HDFC 24.90 -0.79 -19.75
7/27/2021 2474.45 2479 2433.1 2437.1 14971 15231000 HDFC 45.95 -1.22 -30.05
7/28/2021 2420.45 2433.35 2382.1 2426.6 16520 14987700 HDFC 55.00 -0.43 -10.50
7/29/2021 2430.6 2433 2401.6 2411.25 12787 15208800 HDFC 31.40 -0.63 -15.35
7/30/2021 2425.3 2467 2419.1 2445.1 10962 13614600 HDFC 55.75 1.40 33.85
8/2/2021 2459.8 2498.3 2435.2 2468.75 21758 13683900 HDFC 63.10 0.97 23.65
8/3/2021 2500 2562.5 2479.6 2558 24788 12750600 HDFC 93.75 3.62 89.25
8/4/2021 2573.55 2681.5 2560.5 2676.7 28743 12586800 HDFC 123.50 4.64 118.70
8/5/2021 2680.6 2684.65 2650 2662.65 9414 12390600 HDFC 34.65 -0.52 -14.05
8/6/2021 2660.55 2674.95 2630 2634.7 6964 12202800 HDFC 44.95 -1.05 -27.95
8/9/2021 2636.75 2650 2610 2631.5 6458 12100500 HDFC 40.00 -0.12 -3.20
8/10/2021 2636.25 2678.85 2634.6 2670.8 12488 12095100 HDFC 47.35 1.49 39.30
8/11/2021 2677.5 2691.65 2642.1 2658.7 8139 11834700 HDFC 49.55 -0.45 -12.10
8/12/2021 2656.95 2676 2648 2667.85 5031 12177300 HDFC 28.00 0.34 9.15
8/13/2021 2661.3 2714.8 2660 2702.45 11203 12465000 HDFC 54.80 1.30 34.60
8/16/2021 2699.35 2731.45 2692.3 2728.55 7690 12389100 HDFC 39.15 0.97 26.10
8/17/2021 2729.6 2748 2705.7 2737.65 7162 12603000 HDFC 42.35 0.33 9.10
8/18/2021 2752.2 2768.7 2702 2714.3 9390 12204300 HDFC 66.70 -0.85 -23.35
8/20/2021 2704 2735 2697.6 2720.1 11096 12305100 HDFC 37.40 0.21 5.80
 8/23/2021 2742.45 2755.45 2712 2725.1 12290 12304200 HDFC 43.50 0.18 5.00
8/24/2021 2730.3 2733.65 2688 2695.35 16712 12627300 HDFC 45.70 -1.09 -29.75
8/25/2021 2705.9 2717.55 2696.1 2698.65 11281 12569100 HDFC 22.20 0.12 3.30
8/26/2021 2702.65 2711.95 2685.2 2699.6 10882 12669000 HDFC 26.80 0.04 0.95
8/27/2021 2704.85 2728.25 2670.7 2723.1 7687 12529200 HDFC 57.55 0.87 23.50
8/30/2021 2740.05 2770 2730.1 2763 7297 12866700 HDFC 46.90 1.47 39.90
8/31/2021 2756 2814.65 2746.2 2801.9 10042 13255200 HDFC 68.50 1.41 38.90
9/1/2021 2801.1 2803.05 2748 2758 7638 13322100 HDFC 55.05 -1.57 -43.90
9/2/2021 2760.05 2788.05 2747.9 2782.25 5134 13289100 HDFC 40.15 0.88 24.25
9/3/2021 2785.35 2794.6 2752.7 2768.1 6423 13425000 HDFC 41.90 -0.51 -14.15
9/6/2021 2775.15 2788 2751 2776.7 5199 13585500 HDFC 37.00 0.31 8.60
9/7/2021 2778.3 2863.75 2758.2 2840.5 17394 13685100 HDFC 105.55 2.30 63.80
9/8/2021 2848.25 2858.55 2808 2833.25 7870 13476900 HDFC 50.55 -0.26 -7.25
9/9/2021 2819.05 2855 2815.1 2830.5 6825 13171800 HDFC 39.95 -0.10 -2.75
9/13/2021 2844.4 2874.95 2833.2 2849.65 9718 12959400 HDFC 44.45 0.68 19.15
9/14/2021 3134.65 3134.65 2818.7 2823.75 3996 12985200 HDFC 316.00 -0.91 -25.90
9/15/2021 2815.7 2842.95 2802.3 2824.7 5933 12994500 HDFC 40.70 0.03 0.95
9/16/2021 2811.1 2827.6 2800.3 2812.25 8123 12862200 HDFC 27.35 -0.44 -12.45
9/17/2021 2833 2854.95 2807.7 2831.85 12839 12320700 HDFC 47.30 0.70 19.60
9/20/2021 2800.25 2813.45 2738.7 2746.15 10164 12318600 HDFC 93.20 -3.03 -85.70
9/21/2021 2755.55 2784.25 2732 2777.9 7995 12409200 HDFC 52.25 1.16 31.75
9/22/2021 2767.6 2770.15 2725.1 2743.1 8735 12835200 HDFC 52.80 -1.25 -34.80
9/23/2021 2755.55 2827.5 2738.2 2818.65 14930 13113600 HDFC 89.30 2.75 75.55
9/24/2021 2828.85 2849.5 2802.2 2835.8 12617 12888300 HDFC 47.35 0.61 17.15
9/27/2021 2845 2873.6 2831.2 2844.25 12995 12464700 HDFC 42.45 0.30 8.45
9/28/2021 2843.2 2854.75 2766.8 2808.45 14702 12646500 HDFC 88.00 -1.26 -35.80
9/29/2021 2789.4 2797.4 2745.4 2752.95 15093 12951300 HDFC 63.05 -1.98 -55.50
9/30/2021 2736.15 2786.45 2729.9 2755.95 10955 12966900 HDFC 56.60 0.11 3.00
10/1/2021 2894 2894 2700.4 2719.8 8375 13029600 HDFC 193.65 -1.31 -36.15
10/4/2021 2741.75 2774 2733.2 2739.7 8889 13025400 HDFC 54.20 0.73 19.90
10/5/2021 2729.4 2760 2724 2749.75 6360 13019400 HDFC 36.05 0.37 10.05
10/6/2021 2744.2 2797.55 2725.1 2752.4 11842 13068600 HDFC 72.50 0.10 2.65
10/7/2021 2775 2775.05 2735 2739 6585 13351500 HDFC 40.05 -0.49 -13.40
10/8/2021 2743 2753 2721.3 2724.4 6398 13596300 HDFC 31.70 -0.53 -14.60
10/11/2021 2739.85 2779.6 2737 2758.85 7978 13247700 HDFC 55.20 1.26 34.45
10/12/2021 2750 2768.95 2740.3 2759.15 4984 13187100 HDFC 28.65 0.01 0.30
10/13/2021 2778.85 2784.95 2755.6 2775.65 4934 13066800 HDFC 29.35 0.60 16.50
10/14/2021 2770.2 2826.95 2761 2820.75 10761 12931500 HDFC 65.95 1.62 45.10
10/18/2021 2849.75 2851.75 2799 2823.5 9701 12809100 HDFC 52.75 0.10 2.75
10/19/2021 2832.5 2838.8 2810 2833.75 9891 12045300 HDFC 28.85 0.36 10.25
10/20/2021 2839.95 2849.5 2785.6 2806.1 8813 11688300 HDFC 63.95 -0.98 -27.65
10/21/2021 2821.55 2865 2805.4 2853.6 14019 11522100 HDFC 59.65 1.69 47.50
10/22/2021 2865.45 2940.95 2864.4 2905.55 20889 11517900 HDFC 87.35 1.82 51.95
10/25/2021 2905.6 2917.9 2855.8 2893 17743 11474700 HDFC 62.15 -0.43 -12.55
10/26/2021 2895 2932.15 2892.3 2909.9 12983 11150700 HDFC 39.90 0.58 16.90
10/27/2021 2920.5 2947 2894.2 2909.3 17445 11262000 HDFC 52.85 -0.02 -0.60
10/28/2021 2890.15 2915.35 2865.3 2892.4 8743 11183100 HDFC 50.10 -0.58 -16.90
10/29/2021 2894 2894.85 2802.7 2850 11973 10481100 HDFC 92.20 -1.47 -42.40
11/1/2021 2870 2960 2850 2905.5 17597 10674300 HDFC 110.00 1.95 55.50
11/2/2021 2902.95 2923.4 2871.2 2905.25 11449 10146900 HDFC 52.20 -0.01 -0.25
11/3/2021 2907 2941 2875.2 2897.15 9218 10127700 HDFC 65.85 -0.28 -8.10
11/4/2021 2902.25 2915 2897.3 2903.95 516 10112700 HDFC 17.85 0.23 6.80
11/8/2021 2931.25 3008.3 2909 2984.15 15684 10159800 HDFC 104.35 2.76 80.20
11/9/2021 2969.45 2973 2918.8 2943 9865 10256100 HDFC 65.35 -1.38 -41.15
11/10/2021 2925 2950.9 2889 2946.1 10930 10849200 HDFC 61.90 0.11 3.10
11/11/2021 2932.2 2932.6 2885.7 2909.45 9329 11428200 HDFC 60.40 -1.24 -36.65
11/12/2021 2921.75 2997.85 2908 2992.4 10720 11376900 HDFC 89.85 2.85 82.95
11/15/2021 3010 3020.9 2971.3 3007.3 7693 11565600 HDFC 49.65 0.50 14.90
11/16/2021 2999.25 3004.55 2958.8 2973.4 7765 11929500 HDFC 48.55 -1.13 -33.90
11/17/2021 2956.1 2977.9 2937.3 2947.95 5638 12016800 HDFC 40.60 -0.86 -25.45
11/18/2021 2936.5 2961.95 2916.5 2924.9 8570 11937300 HDFC 45.45 -0.78 -23.05
11/22/2021 2924.75 2933 2883.1 2893.95 15475 12656700 HDFC 49.95 -1.06 -30.95
11/23/2021 2873.65 2913.4 2863.5 2904.7 16554 13133700 HDFC 49.90 0.37 10.75
11/24/2021 2908.5 2926.35 2868.2 2884.05 14466 12771000 HDFC 58.15 -0.71 -20.65
11/25/2021 2881.25 2888.4 2847 2867.05 10059 12745500 HDFC 41.45 -0.59 -17.00
11/26/2021 2842.05 2867.9 2734.5 2748.9 15261 12856200 HDFC 133.40 -4.12 -118.15
11/29/2021 2752.05 2752.05 2696.8 2724.2 13321 12966000 HDFC 55.25 -0.90 -24.70
11/30/2021 2691.2 2772.8 2666.7 2683.95 16776 13121700 HDFC 106.10 -1.48 -40.25
12/1/2021 2708.45 2762.9 2707.1 2716.05 8801 13139700 HDFC 78.95 1.20 32.10
12/2/2021 2710.05 2817.65 2710.1 2811.55 12799 13506300 HDFC 107.60 3.52 95.50
12/3/2021 2799 2828.95 2772.1 2775.95 9911 13073100 HDFC 56.90 -1.27 -35.60
12/6/2021 2783.85 2802.35 2763.8 2771.6 6147 13211700 HDFC 38.55 -0.16 -4.35
12/7/2021 2787.15 2842 2776.5 2822.4 7419 13095000 HDFC 70.40 1.83 50.80
12/8/2021 2833.5 2868.7 2826.3 2858.35 4679 13082100 HDFC 46.30 1.27 35.95
12/9/2021 2870.75 2881.15 2834 2851.1 4361 13142100 HDFC 47.20 -0.25 -7.25
12/10/2021 2837.9 2847.05 2800.9 2823.4 7230 13153200 HDFC 50.25 -0.97 -27.70
12/13/2021 2836.2 2850.9 2781 2786.4 8275 12820800 HDFC 69.90 -1.31 -37.00
12/14/2021 2766.9 2769.7 2732.2 2757.8 7696 12885300 HDFC 54.25 -1.03 -28.60
12/15/2021 2762.3 2764.05 2725.5 2733.8 3938 12873000 HDFC 38.55 -0.87 -24.00
12/16/2021 2759 2761.15 2700.3 2713.3 9083 12523800 HDFC 60.90 -0.75 -20.50
12/17/2021 2712.45 2713.6 2620.1 2627 13787 11787300 HDFC 93.50 -3.18 -86.30
12/20/2021 2599.15 2600 2511.3 2556.3 12623 11859600 HDFC 115.70 -2.69 -70.70
12/21/2021 2584.7 2590.15 2536 2547.65 6412 12135900 HDFC 54.15 -0.34 -8.65
12/22/2021 2561.3 2565.35 2527.6 2550.1 7986 12859500 HDFC 37.75 0.10 2.45
12/23/2021 2562.75 2589 2551.5 2574.3 9108 13035900 HDFC 38.90 0.95 24.20
12/24/2021 2585.35 2589.1 2530.9 2535.95 5853 13329300 HDFC 58.25 -1.49 -38.35
12/27/2021 2530.15 2567.45 2511.2 2562.05 11536 13616700 HDFC 56.30 1.03 26.10
12/28/2021 2580.05 2587.9 2549.4 2566.2 11337 13457100 HDFC 38.55 0.16 4.15
12/29/2021 2566.2 2580.45 2553.1 2567.75 12994 13495200 HDFC 27.35 0.06 1.55
12/30/2021 2557.4 2579.1 2549.5 2565.1 12000 13620000 HDFC 29.60 -0.10 -2.65
12/31/2021 2574.7 2614.75 2574.7 2593.35 6381 13264800 HDFC 49.65 1.10 28.25
1/3/2022 2602.05 2646.6 2593.3 2643.3 6389 13110600 HDFC 53.35 1.93 49.95
1/4/2022 2644.9 2682.95 2628.8 2679.5 9645 13092000 HDFC 54.15 1.37 36.20
1/5/2022 2684.45 2699.3 2659.1 2685.35 11156 13452900 HDFC 40.20 0.22 5.85
1/6/2022 2653.5 2664.75 2613.4 2631.4 10942 14095200 HDFC 71.95 -2.01 -53.95
1/7/2022 2623.95 2623.95 2593.3 2609.45 18925 15158100 HDFC 38.15 -0.83 -21.95
1/10/2022 2617.75 2677 2614 2671.85 19767 14918400 HDFC 67.55 2.39 62.40
1/11/2022 2680.7 2734.05 2670.6 2715.05 16502 13871400 HDFC 63.45 1.62 43.20
1/12/2022 2735 2754.75 2721.4 2740.2 11175 13241700 HDFC 39.70 0.93 25.15
1/13/2022 2740.25 2765.95 2728.2 2758.65 7348 13175700 HDFC 37.75 0.67 18.45
1/14/2022 2725.3 2735.45 2695.1 2719.65 7591 13127100 HDFC 63.60 -1.41 -39.00
1/17/2022 2713.35 2737.6 2687.8 2712.75 6164 13087500 HDFC 49.85 -0.25 -6.90
1/18/2022 2717.15 2720.6 2665 2669.5 9349 13729200 HDFC 55.60 -1.59 -43.25
1/19/2022 2684.5 2684.5 2616.9 2626.9 6226 13951200 HDFC 67.65 -1.60 -42.60
1/20/2022 2619 2626.15 2552.7 2577.85 8403 14521500 HDFC 74.25 -1.87 -49.05
1/21/2022 2557.25 2606.6 2546.4 2596.25 14295 14386200 HDFC 60.20 0.71 18.40
1/24/2022 2574.9 2602.2 2515.2 2540.8 18897 15064500 HDFC 87.05 -2.14 -55.45
1/25/2022 2502.7 2544.6 2478.6 2533.95 23823 15633900 HDFC 66.00 -0.27 -6.85
1/27/2022 2512.4 2519.1 2450.9 2510.35 15855 16135200 HDFC 83.05 -0.93 -23.60
1/28/2022 2535 2566.85 2501.2 2522.7 14431 16487400 HDFC 65.65 0.49 12.35
1/31/2022 2545.15 2569.2 2523.3 2532.7 11995 17088000 HDFC 46.50 0.40 10.00
2/1/2022 2560 2598.8 2513 2569.15 14952 16990800 HDFC 85.80 1.44 36.45
2/2/2022 2589.9 2628.5 2585.2 2616.95 19654 17134500 HDFC 59.35 1.86 47.80
2/3/2022 2621.2 2623.5 2522.1 2529.95 22139 18359400 HDFC 101.40 -3.32 -87.00
2/4/2022 2539.8 2546.85 2506.5 2512.9 11406 18651600 HDFC 40.40 -0.67 -17.05
2/7/2022 2499 2517.3 2428.8 2437.2 12890 19423500 HDFC 88.55 -3.01 -75.70
2/8/2022 2438.85 2459.7 2412.6 2424.3 17454 20793600 HDFC 47.10 -0.53 -12.90
2/9/2022 2440 2453.75 2411.2 2447.2 23178 23599500 HDFC 42.55 0.94 22.90
2/10/2022 2470 2510.95 2450.1 2484.45 17728 23507100 HDFC 63.75 1.52 37.25
2/11/2022 2475 2475 2422.5 2429.45 11379 23825400 HDFC 62.00 -2.21 -55.00
2/14/2022 2392.2 2394.5 2291.8 2300.75 16239 24574200 HDFC 137.65 -5.30 -128.70
2/15/2022 2315 2354.4 2293.3 2349.4 24194 27266700 HDFC 61.15 2.11 48.65
2/16/2022 2352.05 2407.6 2346.3 2368.4 21980 27108300 HDFC 61.35 0.81 19.00
2/17/2022 2384.95 2425.15 2363 2409.45 23313 25938600 HDFC 62.15 1.73 41.05
2/18/2022 2405.2 2449.7 2402 2438.75 21635 24775800 HDFC 47.75 1.22 29.30
2/21/2022 2432.5 2447.75 2413.8 2439.9 19170 24162900 HDFC 33.95 0.05 1.15
2/22/2022 2389.45 2458.15 2374.6 2449.85 26680 23302200 HDFC 83.55 0.41 9.95
2/23/2022 2474.5 2478.5 2431.5 2438.8 15189 22929000 HDFC 47.00 -0.45 -11.05
2/24/2022 2380 2398.3 2326.4 2342.65 25131 23317800 HDFC 112.45 -3.94 -96.15
2/25/2022 2370.5 2419.4 2370.5 2403.45 12575 22470300 HDFC 76.75 2.60 60.80
2/28/2022 2380.05 2406.3 2345.3 2370.4 13978 23154900 HDFC 61.05 -1.38 -33.05
3/2/2022 2330.15 2341.35 2261 2282.05 20787 24394200 HDFC 109.40 -3.73 -88.35
3/3/2022 2283.9 2313 2263 2275.6 12876 25047300 HDFC 50.00 -0.28 -6.45
3/4/2022 2249.9 2262.7 2210.4 2224.65 12616 25717500 HDFC 65.25 -2.24 -50.95
3/7/2022 2152 2159.35 2105.1 2129.7 15913 26690700 HDFC 119.55 -4.27 -94.95
 3/8/2022 2110.15 2164.4 2054.1 2156.7 23791 27914100 HDFC 110.30 1.27 27.00
3/9/2022 2165 2219 2125 2201.95 15414 27177600 HDFC 94.00 2.10 45.25
3/10/2022 2275 2286.2 2211.1 2241.85 15172 26435100 HDFC 84.25 1.81 39.90
3/11/2022 2224.95 2263 2195.8 2237.25 7039 26470500 HDFC 67.20 -0.21 -4.60
3/14/2022 2246.75 2288 2222.2 2279.55 10186 26386500 HDFC 65.85 1.89 42.30
3/15/2022 2287.95 2309.6 2234.3 2244.6 13061 25798200 HDFC 75.35 -1.53 -34.95
3/16/2022 2279.45 2324.6 2275.7 2299.85 11602 25559400 HDFC 80.00 2.46 55.25
3/17/2022 2342.15 2427 2335.3 2421.7 22741 23963400 HDFC 127.15 5.30 121.85
3/21/2022 2449.95 2454.2 2386.4 2394.65 10567 23023500 HDFC 67.80 -1.12 -27.05
3/22/2022 2396.25 2426.75 2363.8 2411.8 13492 22511700 HDFC 63.00 0.72 17.15
3/23/2022 2418.05 2429.3 2346.1 2351.1 12865 23500500 HDFC 83.25 -2.52 -60.70
3/24/2022 2332 2364 2311 2317.25 11279 23928900 HDFC 53.00 -1.44 -33.85
3/25/2022 2334 2343.4 2293.3 2311.25 13377 24822900 HDFC 50.15 -0.26 -6.00
3/28/2022 2316 2316 2241 2275.45 21867 26007600 HDFC 75.00 -1.55 -35.80
3/29/2022 2286.8 2346.55 2286.8 2338.75 22994 25767900 HDFC 71.10 2.78 63.30
3/30/2022 2360.2 2389.8 2348 2384.95 21455 24819900 HDFC 51.05 1.98 46.20
3/31/2022 2381.65 2426 2380.7 2392.45 24383 24420600 HDFC 45.35 0.31 7.50
4/1/2022 2376.55 2472 2363.6 2459.9 10825 21245700 HDFC 108.45 2.82 67.45
4/4/2022 2600.95 2885.45 2567.8 2690.25 122066 20205600 HDFC 425.55 9.36 230.35
4/5/2022 2673.5 2687.15 2625.7 2634.75 20080 19234500 HDFC 64.60 -2.06 -55.50
4/6/2022 2590 2612 2538.2 2544.55 17126 19749300 HDFC 96.55 -3.42 -90.20
4/7/2022 2520 2520 2470.5 2476.75 23163 20639400 HDFC 74.05 -2.66 -67.80
4/8/2022 2499.95 2500.05 2440.3 2471.55 21318 21086100 HDFC 59.75 -0.21 -5.20
4/11/2022 2444.75 2462 2431.3 2436.45 13447 21787200 HDFC 40.25 -1.42 -35.10
4/12/2022 2415.95 2454 2408.8 2436.2 17201 22864500 HDFC 45.25 -0.01 -0.25
4/13/2022 2441.85 2449.75 2381.9 2386.9 14021 23381400 HDFC 67.90 -2.02 -49.30
4/18/2022 2326 2329.7 2266.1 2273 19718 24087600 HDFC 120.85 -4.77 -113.90
4/19/2022 2266.95 2269.85 2120.4 2147.5 56841 28716600 HDFC 152.60 -5.52 -125.50
4/20/2022 2199.9 2199.9 2148.1 2183.9 27511 28692600 HDFC 52.40 1.69 36.40
4/21/2022 2195.05 2246.6 2185 2230.9 21415 27810600 HDFC 62.70 2.15 47.00
4/22/2022 2199 2241.85 2186.1 2203.95 22248 26513700 HDFC 55.80 -1.21 -26.95
4/25/2022 2182.4 2218.9 2155.2 2208.5 20390 26926500 HDFC 63.70 0.21 4.55
4/26/2022 2226.75 2237.25 2203.6 2227.7 20826 26578800 HDFC 33.70 0.87 19.20
4/27/2022 2212.1 2236.7 2205.1 2218.85 20158 26278800 HDFC 31.60 -0.40 -8.85
4/28/2022 2222.95 2230.85 2204.9 2220.6 29523 26212500 HDFC 26.00 0.08 1.75
4/29/2022 2228.3 2279 2222 2231.7 20762 20262600 HDFC 58.40 0.50 11.10
5/2/2022 2208 2274.8 2187.1 2267.9 24149 20226900 HDFC 87.75 1.62 36.20
5/4/2022 2268.8 2280.3 2197 2210.75 17429 21048000 HDFC 83.30 -2.52 -57.15
5/5/2022 2231 2255.1 2210 2217.7 11231 20821200 HDFC 45.10 0.31 6.95
5/6/2022 2173 2198.05 2147.9 2154.1 11519 20932500 HDFC 69.85 -2.87 -63.60
5/9/2022 2120 2183.2 2115.1 2172.9 12960 21030300 HDFC 68.10 0.87 18.80
5/10/2022 2161.1 2226.2 2161.1 2206.3 15842 21350700 HDFC 65.15 1.54 33.40
5/11/2022 2229.8 2240 2188.7 2225.8 16894 21868500 HDFC 51.35 0.88 19.50
5/12/2022 2205.65 2209.45 2146.5 2154.75 16334 21804600 HDFC 79.30 -3.19 -71.05
5/13/2022 2175.1 2191.7 2130.3 2135.8 15306 22057500 HDFC 61.45 -0.88 -18.95
5/16/2022 2144.55 2184 2134.7 2172.5 8765 21670500 HDFC 49.35 1.72 36.70
5/17/2022 2174.8 2198.85 2162 2194.3 9060 21594300 HDFC 36.85 1.00 21.80
5/18/2022 2232.2 2239.6 2161.2 2185.7 11045 21292800 HDFC 78.45 -0.39 -8.60
5/19/2022 2135.55 2155.8 2123.3 2136 10441 22362000 HDFC 62.40 -2.27 -49.70
5/20/2022 2160.3 2211 2154.5 2204.65 16492 22611000 HDFC 75.00 3.21 68.65
5/23/2022 2217.85 2219.8 2167.1 2178.05 15525 22515900 HDFC 52.75 -1.21 -26.60
5/24/2022 2168.45 2224.25 2160.9 2207.9 23355 23143500 HDFC 63.40 1.37 29.85
5/25/2022 2220.25 2251 2218 2239.55 22411 23199000 HDFC 43.10 1.43 31.65
5/26/2022 2249.7 2300.15 2246.2 2287.15 15273 23166600 HDFC 60.60 2.13 47.60
5/27/2021 2821.35 2875 2796.4 2849.65 996 713200 HDFCAMC 78.60 1.00 28.35
5/28/2021 2875.25 2991.95 2875.1 2964.9 3403 550600 HDFCAMC 142.30 4.04 115.25
5/31/2021 2975.45 3006.25 2930.1 2977.1 1688 573800 HDFCAMC 76.20 0.41 12.20
6/1/2021 2980.05 3001.15 2950 2966.35 1064 575800 HDFCAMC 51.20 -0.36 -10.75
6/2/2021 2975.45 3040.6 2975 3033.2 2066 552000 HDFCAMC 74.25 2.25 66.85
6/3/2021 3051.8 3097.55 3033.2 3067 1324 562800 HDFCAMC 64.35 1.11 33.80
6/4/2021 3090.05 3115 3069.5 3079.6 969 566800 HDFCAMC 48.00 0.41 12.60
6/7/2021 3079.6 3079.6 3015.6 3048.2 560 561000 HDFCAMC 64.00 -1.02 -31.40
6/8/2021 3058.15 3146.8 3043.1 3081 1846 573000 HDFCAMC 103.70 1.08 32.80
6/9/2021 3081.4 3087.1 3013.7 3036.45 712 561800 HDFCAMC 73.40 -1.45 -44.55
6/10/2021 3032.4 3123.05 3026.8 3092.25 1694 559600 HDFCAMC 96.30 1.84 55.80
6/11/2021 3068.3 3111.9 3054.6 3096.2 1094 527400 HDFCAMC 57.30 0.13 3.95
6/14/2021 3094.85 3102.9 3028.7 3096.1 568 532800 HDFCAMC 74.25 0.00 -0.10
6/15/2021 3099.95 3123.95 3082.1 3091.45 616 542200 HDFCAMC 41.85 -0.15 -4.65
6/16/2021 3089.25 3089.25 3055.6 3062.45 444 526400 HDFCAMC 35.85 -0.94 -29.00
6/17/2021 3038 3038 2981.1 3018.9 859 521000 HDFCAMC 81.40 -1.42 -43.55
6/18/2021 3019.3 3033 2925 2951.15 967 554400 HDFCAMC 108.00 -2.24 -67.75
6/21/2021 2920 2983.25 2897.6 2976.25 836 567000 HDFCAMC 85.70 0.85 25.10
6/22/2021 2987.2 3000.6 2955.6 2960.05 990 562400 HDFCAMC 45.05 -0.54 -16.20
6/23/2021 2957.05 2987.35 2936.3 2947 1095 558200 HDFCAMC 51.05 -0.44 -13.05
6/24/2021 2926.65 2959.95 2886.4 2932.8 630 542600 HDFCAMC 73.55 -0.48 -14.20
6/25/2021 2928.95 2975 2908.7 2962.1 912 506000 HDFCAMC 66.30 1.00 29.30
6/28/2021 2972.05 2996.95 2940 2955.9 771 513600 HDFCAMC 56.95 -0.21 -6.20
6/29/2021 2949.65 2984.5 2939.8 2954.9 713 503600 HDFCAMC 44.75 -0.03 -1.00
6/30/2021 2954.85 2970.25 2930 2934.15 619 532000 HDFCAMC 40.25 -0.70 -20.75
7/1/2021 2926.2 2939.85 2901 2910.25 730 555800 HDFCAMC 38.85 -0.81 -23.90
7/2/2021 2909.8 2929.45 2882.1 2890.6 1052 603200 HDFCAMC 47.35 -0.68 -19.65
7/5/2021 2895 2911 2882.5 2889.7 776 637400 HDFCAMC 28.50 -0.03 -0.90
7/6/2021 2889.75 2943.95 2889 2900.35 1487 687400 HDFCAMC 54.95 0.37 10.65
7/7/2021 2904.9 2927.5 2902.1 2914.55 646 689000 HDFCAMC 27.15 0.49 14.20
7/8/2021 2918 2962.95 2909 2944.4 1867 668200 HDFCAMC 53.95 1.02 29.85
7/9/2021 2956.95 2956.95 2906.5 2929.8 820 663000 HDFCAMC 50.45 -0.50 -14.60
7/12/2021 2932.6 2979 2931.3 2945.8 1418 708000 HDFCAMC 49.20 0.55 16.00
7/13/2021 2959.75 2959.75 2925.1 2942.45 999 726600 HDFCAMC 34.70 -0.11 -3.35
7/14/2021 2947.7 2968.35 2935.5 2961.9 877 720200 HDFCAMC 32.85 0.66 19.45
7/15/2021 2888 3110 2888 3098.4 5724 801600 HDFCAMC 222.00 4.61 136.50
7/16/2021 3123.7 3298 3067.1 3096.25 17472 986200 HDFCAMC 230.95 -0.07 -2.15
7/19/2021 3035.1 3035.1 2976 2993.1 4549 1014200 HDFCAMC 120.25 -3.33 -103.15
7/20/2021 2977.15 2989 2864.1 2875.45 4105 1076000 HDFCAMC 129.00 -3.93 -117.65
7/22/2021 2905.6 2920.6 2865 2884.6 2487 1085400 HDFCAMC 55.60 0.32 9.15
7/23/2021 2886.3 2908.65 2880.3 2897.05 1463 1032600 HDFCAMC 28.40 0.43 12.45
7/26/2021 2887.95 2903.65 2868.1 2875.95 2446 1039400 HDFCAMC 35.55 -0.73 -21.10
7/27/2021 2874.35 2888 2823.2 2864.3 2029 1029200 HDFCAMC 64.80 -0.41 -11.65
7/28/2021 2874.95 2875 2817 2832.65 1561 1024200 HDFCAMC 58.00 -1.10 -31.65
7/29/2021 2839.95 2850 2808 2822 2243 973200 HDFCAMC 42.00 -0.38 -10.65
7/30/2021 2831.05 2867.05 2824.9 2860.3 1058 929600 HDFCAMC 45.05 1.36 38.30
8/2/2021 2873 2882.55 2842.1 2878.8 1063 933400 HDFCAMC 40.45 0.65 18.50
8/3/2021 2840 2914.95 2840 2905.25 1097 906200 HDFCAMC 74.95 0.92 26.45
8/4/2021 2913.15 2945.85 2902.3 2925.5 2165 919200 HDFCAMC 43.60 0.70 20.25
8/5/2021 2920.1 2934.95 2885 2927.8 1088 933600 HDFCAMC 50.00 0.08 2.30
8/6/2021 2920.55 2936.95 2906.8 2930.2 738 916600 HDFCAMC 30.20 0.08 2.40
8/9/2021 2948.8 2993.7 2939.6 2979.55 2193 879600 HDFCAMC 63.50 1.68 49.35
8/10/2021 2984.9 2997.75 2946 2989.6 1982 861000 HDFCAMC 51.75 0.34 10.05
8/11/2021 2998.75 3010 2870 2945.3 2022 881000 HDFCAMC 140.00 -1.48 -44.30
8/12/2021 2940.3 2975.45 2935.8 2970.55 733 843200 HDFCAMC 39.65 0.86 25.25
8/13/2021 2982.95 2994.25 2940 2946.55 583 836600 HDFCAMC 54.25 -0.81 -24.00
8/16/2021 2927.15 2962.4 2894.4 2950.85 795 838600 HDFCAMC 68.05 0.15 4.30
8/17/2021 2921.4 2981.15 2921.4 2976.05 1265 855600 HDFCAMC 59.75 0.85 25.20
8/18/2021 2988.7 3025 2965.4 2990.6 1553 880200 HDFCAMC 59.65 0.49 14.55
8/20/2021 2920.9 2961.7 2905 2930.85 1062 891600 HDFCAMC 85.60 -2.00 -59.75
8/23/2021 2951.55 2954 2855 2902.15 2027 911400 HDFCAMC 99.00 -0.98 -28.70
8/24/2021 2899.6 2931.45 2890.9 2917.85 1864 904600 HDFCAMC 40.60 0.54 15.70
8/25/2021 2929 2978 2926 2958.05 1220 899000 HDFCAMC 60.15 1.38 40.20
8/26/2021 2968.65 2992 2952.8 2976.4 1214 888600 HDFCAMC 39.20 0.62 18.35
8/27/2021 2998.55 3068 2977 3043.75 2804 950200 HDFCAMC 91.60 2.26 67.35
8/30/2021 3067 3107.65 3050 3075.5 2821 1046000 HDFCAMC 63.90 1.04 31.75
8/31/2021 3075 3090.55 3056 3077.6 1478 1059600 HDFCAMC 34.55 0.07 2.10
9/1/2021 3052.05 3114.4 3052.1 3104.2 1695 1063200 HDFCAMC 62.35 0.86 26.60
9/2/2021 3111.05 3129.95 3108 3124.55 1075 1095600 HDFCAMC 25.75 0.66 20.35
9/3/2021 3125 3214.4 3093.2 3180.05 2874 1192000 HDFCAMC 121.25 1.78 55.50
9/6/2021 3213.95 3269.55 3160.9 3195.3 3449 1180600 HDFCAMC 108.70 0.48 15.25
9/7/2021 3199.95 3211.1 3106.5 3129.85 1651 1191000 HDFCAMC 104.65 -2.05 -65.45
9/8/2021 3147.35 3315 3124.5 3286.3 6327 1394200 HDFCAMC 190.50 5.00 156.45
9/9/2021 3316 3370 3232.1 3257.5 7447 1533400 HDFCAMC 137.90 -0.88 -28.80
9/13/2021 3272.85 3327.3 3166.9 3313 3852 1587600 HDFCAMC 160.40 1.70 55.50
9/14/2021 3304 3341.9 3263 3278.15 2133 1574800 HDFCAMC 78.90 -1.05 -34.85
9/15/2021 3277.8 3298.9 3240.3 3262.35 1789 1571800 HDFCAMC 58.60 -0.48 -15.80
9/16/2021 3274.95 3312 3215.8 3293.15 2203 1529600 HDFCAMC 96.20 0.94 30.80
9/17/2021 3299.25 3330 3235 3271.05 2965 1477800 HDFCAMC 95.00 -0.67 -22.10
9/20/2021 3250.95 3268 3161.7 3212.25 2546 1452600 HDFCAMC 109.35 -1.80 -58.80
9/21/2021 3212.95 3230 3153.9 3213.15 1393 1459600 HDFCAMC 76.10 0.03 0.90
 9/22/2021 3209.95 3248.5 3173.1 3215.85 1675 1505800 HDFCAMC 75.40 0.08 2.70
9/23/2021 3230 3289 3230 3248.3 2332 1559200 HDFCAMC 73.15 1.01 32.45
9/24/2021 3235 3269.75 3188.9 3204.25 3456 1501800 HDFCAMC 80.90 -1.36 -44.05
9/27/2021 3211.45 3235 3157.3 3175.7 2227 1475600 HDFCAMC 77.70 -0.89 -28.55
9/28/2021 3153.1 3183.8 3003.4 3074.65 5014 1605600 HDFCAMC 180.45 -3.18 -101.05
9/29/2021 2911.75 2943.85 2879.7 2915.7 12865 3416400 HDFCAMC 194.95 -5.17 -158.95
9/30/2021 2924.45 2935 2903.6 2909.15 3317 3360400 HDFCAMC 31.45 -0.22 -6.55
10/1/2021 2910 2958.85 2890.1 2942.25 5855 3264600 HDFCAMC 68.75 1.14 33.10
10/4/2021 2945 2954.9 2918 2923.7 4037 3530800 HDFCAMC 36.90 -0.63 -18.55
10/5/2021 2918.65 2937.85 2907.4 2921.75 2959 3571600 HDFCAMC 30.45 -0.07 -1.95
10/6/2021 2927.1 2939 2895.3 2903.4 3705 3651800 HDFCAMC 43.75 -0.63 -18.35
10/7/2021 2914.95 2931 2911.9 2921.7 2166 3619600 HDFCAMC 27.60 0.63 18.30
10/8/2021 2926.05 2937.85 2897 2900.7 3367 3625600 HDFCAMC 40.90 -0.72 -21.00
10/11/2021 2910 2929 2902.3 2922.85 2290 3581800 HDFCAMC 28.30 0.76 22.15
10/12/2021 2923.75 2929 2900.1 2919.3 1666 3533400 HDFCAMC 28.90 -0.12 -3.55
10/13/2021 2917.7 2932 2912 2913.5 1301 3535000 HDFCAMC 20.00 -0.20 -5.80
10/14/2021 2920.9 2975.75 2907 2955.15 5833 3491400 HDFCAMC 68.80 1.43 41.65
10/18/2021 2974.9 2974.9 2935 2940.55 3103 3576800 HDFCAMC 39.90 -0.49 -14.60
10/19/2021 2949 2960.9 2901 2908.15 4385 3572400 HDFCAMC 59.90 -1.10 -32.40
10/20/2021 2904.75 2910.95 2850 2868.2 3187 3604800 HDFCAMC 60.95 -1.37 -39.95
10/21/2021 2879.3 2882.3 2826.6 2850.35 2367 3552000 HDFCAMC 55.70 -0.62 -17.85
10/22/2021 2861.05 2874.05 2772 2789.8 6508 3523000 HDFCAMC 102.05 -2.12 -60.55
10/25/2021 2788.35 2801.8 2721.6 2768.65 4986 3569600 HDFCAMC 80.25 -0.76 -21.15
10/26/2021 2747.8 2754.75 2687 2737.15 7250 3526400 HDFCAMC 81.65 -1.14 -31.50
10/27/2021 2753.05 2758 2702.4 2706.1 5675 3626400 HDFCAMC 55.60 -1.13 -31.05
10/28/2021 2715 2715 2609.9 2623.05 6026 3757400 HDFCAMC 105.15 -3.07 -83.05
10/29/2021 2633.05 2680 2610.1 2652.7 2614 3463800 HDFCAMC 69.95 1.13 29.65
11/1/2021 2660.35 2678.85 2635 2672.05 1464 3468600 HDFCAMC 43.90 0.73 19.35
11/2/2021 2678 2698.7 2656 2679.25 1495 3483800 HDFCAMC 42.70 0.27 7.20
11/3/2021 2666.05 2681.75 2631.3 2639.5 1804 3603600 HDFCAMC 50.50 -1.48 -39.75
11/4/2021 2654.95 2660 2645 2656.9 337 3598000 HDFCAMC 20.50 0.66 17.40
11/8/2021 2690.05 2690.05 2649.1 2677.45 1724 3631800 HDFCAMC 41.00 0.77 20.55
11/9/2021 2668.05 2694.9 2658 2685.95 1423 3690400 HDFCAMC 36.90 0.32 8.50
11/10/2021 2685.9 2703.8 2671.5 2691.2 1921 3695400 HDFCAMC 32.30 0.20 5.25
11/11/2021 2697.95 2697.95 2645 2655.4 2229 3745000 HDFCAMC 52.95 -1.33 -35.80
11/12/2021 2667.35 2685.35 2652.3 2681.3 2303 3719600 HDFCAMC 33.10 0.98 25.90
11/15/2021 2714.95 2714.95 2662.1 2682.3 1788 3677800 HDFCAMC 52.85 0.04 1.00
11/16/2021 2681.7 2691.05 2655 2661.4 1827 3638000 HDFCAMC 36.10 -0.78 -20.90
11/17/2021 2665 2673 2641.8 2646.9 1945 3628400 HDFCAMC 31.25 -0.54 -14.50
11/18/2021 2627.85 2654.5 2592.4 2605.45 2624 3628600 HDFCAMC 62.15 -1.57 -41.45
11/22/2021 2606.3 2608 2492.2 2509.1 5872 3642200 HDFCAMC 115.80 -3.70 -96.35
11/23/2021 2498.85 2551.2 2476.6 2545.85 8016 3465000 HDFCAMC 74.60 1.46 36.75
11/24/2021 2559.95 2559.95 2525.3 2534.25 4793 3447600 HDFCAMC 34.70 -0.46 -11.60
11/25/2021 2535.3 2539.95 2518.5 2528.25 5222 3359400 HDFCAMC 21.45 -0.24 -6.00
11/26/2021 2526.1 2543.85 2490 2517.45 2667 3244800 HDFCAMC 53.85 -0.43 -10.80
11/29/2021 2515.65 2528 2432.4 2511.7 3003 3242800 HDFCAMC 95.60 -0.23 -5.75
11/30/2021 2517.2 2573.25 2511.6 2520.5 2612 3288600 HDFCAMC 61.70 0.35 8.80
12/1/2021 2533.1 2559.9 2522.9 2556.15 1251 3287800 HDFCAMC 39.40 1.41 35.65
12/2/2021 2551.6 2571.2 2546.1 2567.7 970 3306600 HDFCAMC 25.15 0.45 11.55
12/3/2021 2566.05 2623.25 2561.1 2582.85 2776 3266600 HDFCAMC 62.20 0.59 15.15
12/6/2021 2541.1 2592.7 2500 2529.95 1540 3273200 HDFCAMC 92.70 -2.05 -52.90
12/7/2021 2550 2551.9 2530.1 2534.5 1178 3295800 HDFCAMC 21.95 0.18 4.55
12/8/2021 2557.3 2580.55 2543.3 2577.25 1168 3281000 HDFCAMC 46.05 1.69 42.75
12/9/2021 2587.15 2592 2558.1 2583.55 1067 3280400 HDFCAMC 33.90 0.24 6.30
12/10/2021 2585.6 2593.5 2556.6 2563.4 1266 3309800 HDFCAMC 36.90 -0.78 -20.15
12/13/2021 2576.45 2576.45 2523.5 2527.8 1690 3420000 HDFCAMC 52.95 -1.39 -35.60
12/14/2021 2523.4 2523.4 2483.3 2498.9 1503 3424200 HDFCAMC 44.55 -1.14 -28.90
12/15/2021 2492.05 2497.95 2460.6 2464.7 1247 3495800 HDFCAMC 38.30 -1.37 -34.20
12/16/2021 2469.85 2478.5 2413.5 2442 2095 3539800 HDFCAMC 65.00 -0.92 -22.70
12/17/2021 2413.3 2439.55 2386.2 2407.35 3578 3444800 HDFCAMC 55.80 -1.42 -34.65
12/20/2021 2395 2397.9 2276.1 2313.05 3289 3360400 HDFCAMC 131.30 -3.92 -94.30
12/21/2021 2325.1 2363.75 2314 2331.25 1404 3347200 HDFCAMC 50.70 0.79 18.20
12/22/2021 2339.75 2378.8 2335 2365.25 1327 3329400 HDFCAMC 47.55 1.46 34.00
12/23/2021 2377.95 2391.35 2352.9 2386.25 1765 3361000 HDFCAMC 38.45 0.89 21.00
12/24/2021 2386.25 2395.4 2327.8 2355.45 2692 3363200 HDFCAMC 67.65 -1.29 -30.80
12/27/2021 2344.8 2378 2332.1 2372.65 3453 3404400 HDFCAMC 45.95 0.73 17.20
12/28/2021 2370.4 2426.35 2361.7 2417.3 5255 3297000 HDFCAMC 64.70 1.88 44.65
12/29/2021 2377.75 2429.9 2376.1 2418.9 4814 3253000 HDFCAMC 53.85 0.07 1.60
12/30/2021 2383.95 2408.65 2382.6 2403.4 4285 3238200 HDFCAMC 36.35 -0.64 -15.50
12/31/2021 2397 2462.85 2397 2452.1 1367 3154400 HDFCAMC 65.85 2.03 48.70
1/3/2022 2461.8 2479.85 2456.1 2472.7 995 3149800 HDFCAMC 27.75 0.84 20.60
1/4/2022 2472.8 2486 2459 2479.95 841 3153600 HDFCAMC 27.00 0.29 7.25
1/5/2022 2487.3 2499.35 2476.6 2486.8 1078 3147400 HDFCAMC 22.80 0.28 6.85
1/6/2022 2471.25 2472 2398.4 2458.65 1168 3188400 HDFCAMC 88.45 -1.13 -28.15
1/7/2022 2468.4 2473.7 2447.1 2451.85 983 3226600 HDFCAMC 26.60 -0.28 -6.80
1/10/2022 2456.55 2541.6 2456.6 2529.45 2373 3208200 HDFCAMC 89.75 3.16 77.60
1/11/2022 2529.65 2544.85 2484 2494.05 1496 3251000 HDFCAMC 60.85 -1.40 -35.40
1/12/2022 2502.95 2514.95 2467.2 2496 1290 3285800 HDFCAMC 47.75 0.08 1.95
1/13/2022 2497.75 2509 2470.5 2477.2 1327 3317600 HDFCAMC 38.50 -0.75 -18.80
1/14/2022 2475 2505 2463.2 2474.9 1703 3346600 HDFCAMC 41.85 -0.09 -2.30
1/17/2022 2476.45 2503.45 2467.5 2496.7 1031 3329800 HDFCAMC 35.95 0.88 21.80
1/18/2022 2496.7 2508 2428.5 2446.85 2121 3278000 HDFCAMC 79.50 -2.00 -49.85
1/19/2022 2446.85 2446.85 2387.3 2397.6 1846 3337600 HDFCAMC 59.60 -2.01 -49.25
1/20/2022 2388 2399.95 2359.3 2396.55 2001 3278600 HDFCAMC 40.70 -0.04 -1.05
1/21/2022 2370.4 2381.55 2345.3 2368.75 4025 3187000 HDFCAMC 51.25 -1.16 -27.80
1/24/2022 2353.1 2363.7 2230.3 2258.5 7106 3171200 HDFCAMC 138.50 -4.65 -110.25
1/25/2022 2217.55 2253.5 2174.8 2226.95 6645 3248000 HDFCAMC 83.75 -1.40 -31.55
1/27/2022 2214.95 2214.95 2113.9 2134.3 6415 3257600 HDFCAMC 113.05 -4.16 -92.65
1/28/2022 2174.9 2255.95 2144.8 2188.85 4380 3275000 HDFCAMC 121.65 2.56 54.55
1/31/2022 2230 2230 2199 2210.8 2042 3288200 HDFCAMC 41.15 1.00 21.95
 2/1/2022 2223.4 2236.95 2192.3 2226.85 2017 3360200 HDFCAMC 44.70 0.73 16.05
2/2/2022 2235.05 2311.6 2235.1 2301.35 2520 3315800 HDFCAMC 84.75 3.35 74.50
2/3/2022 2314.95 2335.95 2284 2310.75 2547 3212200 HDFCAMC 51.95 0.41 9.40
2/4/2022 2311.8 2320.05 2290.9 2301.35 1271 3174400 HDFCAMC 29.15 -0.41 -9.40
2/7/2022 2303 2304.85 2197 2210.5 2944 3228600 HDFCAMC 107.90 -3.95 -90.85
2/8/2022 2224.95 2225.95 2176.1 2211.55 1891 3226200 HDFCAMC 49.90 0.05 1.05
2/9/2022 2214.95 2250.95 2215 2241.55 1257 3182600 HDFCAMC 39.40 1.36 30.00
2/10/2022 2248.05 2248.65 2207.1 2229.4 1410 3226200 HDFCAMC 41.60 -0.54 -12.15
2/11/2022 2211.05 2224.05 2196 2207.45 1852 3162000 HDFCAMC 33.40 -0.98 -21.95
2/14/2022 2179.25 2182.7 2133.3 2169.9 3008 3063400 HDFCAMC 74.15 -1.70 -37.55
2/15/2022 2173.3 2218.4 2166.6 2206.35 2554 3013400 HDFCAMC 51.80 1.68 36.45
2/16/2022 2215.95 2230.4 2194.2 2204.85 2156 3002600 HDFCAMC 36.25 -0.07 -1.50
2/17/2022 2211.5 2221.05 2182.4 2207.5 2310 3046200 HDFCAMC 38.70 0.12 2.65
2/18/2022 2198.8 2216 2182.1 2196.5 2329 3030000 HDFCAMC 33.95 -0.50 -11.00
2/21/2022 2180.5 2191 2157.6 2168.35 5089 3044000 HDFCAMC 38.90 -1.28 -28.15
2/22/2022 2092.1 2188.8 2091.8 2178.95 7470 2984200 HDFCAMC 97.00 0.49 10.60
2/23/2022 2188.85 2204 2172.5 2184 3534 2959200 HDFCAMC 31.50 0.23 5.05
2/24/2022 2149 2149 1998.2 2017.85 4333 2913800 HDFCAMC 185.85 -7.61 -166.15
2/25/2022 2059.9 2108.8 2040.6 2083.6 2948 2736200 HDFCAMC 90.95 3.26 65.75
2/28/2022 2060.05 2112.85 2028.1 2090.4 2202 2765200 HDFCAMC 84.80 0.33 6.80
3/2/2022 2055.15 2123.9 2055.2 2118.7 3159 2771800 HDFCAMC 68.75 1.35 28.30
3/3/2022 2131.95 2142.05 2076.8 2085.35 2557 2724200 HDFCAMC 65.30 -1.57 -33.35
3/4/2022 2069.95 2108.3 2044.8 2085.6 1821 2680000 HDFCAMC 63.55 0.01 0.25
3/7/2022 2059.75 2059.75 1981.9 2029.85 3108 2639000 HDFCAMC 103.75 -2.67 -55.75
3/8/2022 2030.65 2119.3 2011 2112.15 2881 2550200 HDFCAMC 108.30 4.05 82.30
3/9/2022 2097.85 2161.85 2088.5 2136.2 2749 2500000 HDFCAMC 73.35 1.14 24.05
3/10/2022 2180 2185 2142.4 2171.5 2062 2475200 HDFCAMC 48.80 1.65 35.30
3/11/2022 2171.65 2174.7 2143.5 2167.15 1394 2473000 HDFCAMC 31.20 -0.20 -4.35
3/14/2022 2165 2174.95 2121.2 2152.2 1480 2521400 HDFCAMC 53.75 -0.69 -14.95
3/15/2022 2143.55 2174 2111.2 2125.25 2182 2586400 HDFCAMC 62.85 -1.25 -26.95
3/16/2022 2137.1 2214.45 2137.1 2195.2 3675 2661600 HDFCAMC 89.20 3.29 69.95
3/17/2022 2245 2245 2208.9 2226.2 2419 2606800 HDFCAMC 49.80 1.41 31.00
3/21/2022 2249.5 2249.5 2155 2160.6 2470 2651600 HDFCAMC 94.50 -2.95 -65.60
3/22/2022 2154.5 2173.5 2116.1 2167.95 2300 2745400 HDFCAMC 57.40 0.34 7.35
3/23/2022 2175.65 2234.85 2175.7 2194.15 4320 2946000 HDFCAMC 66.90 1.21 26.20
3/24/2022 2180.85 2214.9 2153.3 2177.85 1821 2988000 HDFCAMC 61.65 -0.74 -16.30
3/25/2022 2182.65 2187.95 2132 2137.75 1591 3095600 HDFCAMC 56.00 -1.84 -40.10
3/28/2022 2141.65 2149.55 2060.9 2078.05 7007 3044200 HDFCAMC 88.70 -2.79 -59.70
3/29/2022 2095.95 2116 2079.3 2100.1 7619 3024400 HDFCAMC 37.95 1.06 22.05
3/30/2022 2112.05 2175.1 2112.1 2166.55 4760 2985800 HDFCAMC 75.00 3.16 66.45
3/31/2022 2175.35 2195.15 2133.6 2147.05 2835 2997200 HDFCAMC 61.60 -0.90 -19.50
4/1/2022 2147.55 2281.9 2147.6 2270.75 5453 2871200 HDFCAMC 134.85 5.76 123.70
4/4/2022 2301.25 2460 2273 2330.55 18716 3011800 HDFCAMC 189.25 2.63 59.80
4/5/2022 2330.05 2350 2308.7 2321.7 3726 2950000 HDFCAMC 41.30 -0.38 -8.85
4/6/2022 2314.95 2333.6 2297.3 2312.4 2036 2954200 HDFCAMC 36.35 -0.40 -9.30
 4/7/2022 2287.1 2335.45 2278 2285.05 1772 3014200 HDFCAMC 57.45 -1.18 -27.35
4/8/2022 2290 2309.9 2260.4 2277.35 2242 3008600 HDFCAMC 49.55 -0.34 -7.70
4/11/2022 2275.7 2279.95 2248.5 2261.25 1342 3020800 HDFCAMC 31.45 -0.71 -16.10
4/12/2022 2249.85 2253.2 2210.4 2226.85 1880 3066400 HDFCAMC 50.85 -1.52 -34.40
4/13/2022 2275 2275 2197.3 2202.3 1487 3101000 HDFCAMC 77.70 -1.10 -24.55
4/18/2022 2155.8 2219 2155.8 2180.65 1718 3143800 HDFCAMC 63.20 -0.98 -21.65
4/19/2022 2186.95 2202 2066.1 2097.35 2457 3260800 HDFCAMC 135.95 -3.82 -83.30
4/20/2022 2109.8 2141.15 2085.6 2100 2533 3341800 HDFCAMC 55.55 0.13 2.65
4/21/2022 2106.5 2114.55 2087 2099.1 3341 3603600 HDFCAMC 27.60 -0.04 -0.90
4/22/2022 2094.9 2094.9 2039.8 2044.8 3291 3841000 HDFCAMC 59.30 -2.59 -54.30
4/25/2022 2043 2043 1988.9 2009.3 11017 3519600 HDFCAMC 55.90 -1.74 -35.50
4/26/2022 2019 2098 2000.8 2091.75 10667 3514600 HDFCAMC 97.20 4.10 82.45
4/27/2022 2080.45 2133.3 2049.1 2076.5 4879 3538000 HDFCAMC 84.20 -0.73 -15.25
4/28/2022 2055.9 2093.2 2045.2 2052.35 5792 3756800 HDFCAMC 48.05 -1.16 -24.15
4/29/2022 2058.55 2078.9 2031.2 2037.85 5177 3595400 HDFCAMC 47.70 -0.71 -14.50
5/2/2022 2008.7 2040 1997.5 2035.85 3005 3636500 HDFCAMC 42.50 -0.10 -2.00
5/4/2022 2042.45 2060 1962.5 1978.05 4177 3744400 HDFCAMC 97.55 -2.84 -57.80
5/5/2022 1993.6 2012.95 1924 1935.05 5818 3911500 HDFCAMC 88.95 -2.17 -43.00
5/6/2022 1919.95 1976.95 1904.1 1957.65 5671 3719200 HDFCAMC 72.90 1.17 22.60
5/9/2022 1940 1969 1910.9 1935.75 2963 3696600 HDFCAMC 58.10 -1.12 -21.90
5/10/2022 1936.15 1964.5 1901.2 1917.35 2337 3720300 HDFCAMC 63.30 -0.95 -18.40
5/11/2022 1918.45 1926 1842.1 1882.75 4705 3785300 HDFCAMC 83.95 -1.80 -34.60
5/12/2022 1866.1 1899 1820.2 1841.55 4221 3821200 HDFCAMC 78.80 -2.19 -41.20
5/13/2022 1854.25 1862 1754 1769.3 5398 3982400 HDFCAMC 108.00 -3.92 -72.25
5/16/2022 1779.95 1804.2 1747.7 1753.6 4610 4169200 HDFCAMC 56.50 -0.89 -15.70
5/17/2022 1762.05 1821.8 1744.2 1815.85 3826 4234200 HDFCAMC 77.65 3.55 62.25
5/18/2022 1821.95 1834.8 1770 1773.45 3987 4506400 HDFCAMC 64.80 -2.33 -42.40
5/19/2022 1721.05 1748 1698.2 1704.95 6694 4926200 HDFCAMC 75.30 -3.86 -68.50
5/20/2022 1726.15 1734.45 1705.5 1710.55 5367 5437100 HDFCAMC 29.50 0.33 5.60
5/23/2022 1711.6 1763 1710.2 1737.25 11988 5192000 HDFCAMC 52.80 1.56 26.70
5/24/2022 1735.4 1741.65 1690.1 1707.3 10818 4877300 HDFCAMC 51.55 -1.72 -29.95
5/25/2022 1710 1732.45 1695.7 1708.7 6916 4680900 HDFCAMC 36.80 0.08 1.40
5/26/2022 1710 1743.9 1691.2 1738.35 4429 4688400 HDFCAMC 52.70 1.74 29.65
5/27/2021 1476.05 1491.95 1466.3 1484.5 12657 26409350 HDFCBANK 25.70 0.26 3.85
5/28/2021 1503.3 1513.4 1487.5 1507.05 19167 25956700 HDFCBANK 28.90 1.52 22.55
5/31/2021 1505.1 1518.55 1490.8 1514.75 17488 25882450 HDFCBANK 27.80 0.51 7.70
6/1/2021 1519 1526.65 1508.4 1513.8 13338 24971650 HDFCBANK 18.30 -0.06 -0.95
6/2/2021 1511.55 1513 1497.2 1510.5 10726 24643300 HDFCBANK 16.65 -0.22 -3.30
6/3/2021 1436.2 1524.8 1435.7 1520.15 13881 24154350 HDFCBANK 89.15 0.64 9.65
6/4/2021 1520 1524.5 1506 1508.55 10988 23978900 HDFCBANK 18.55 -0.76 -11.60
6/7/2021 1516.2 1516.65 1503 1507.2 8729 24339150 HDFCBANK 13.65 -0.09 -1.35
6/8/2021 1504.8 1506.95 1489.1 1490.45 10728 25205950 HDFCBANK 18.10 -1.11 -16.75
6/9/2021 1489.9 1506.1 1477.2 1487.2 18319 24574000 HDFCBANK 28.95 -0.22 -3.25
6/10/2021 1489.1 1494.8 1480.5 1488.35 16011 25493050 HDFCBANK 14.30 0.08 1.15
6/11/2021 1499.2 1503.45 1486.6 1490.7 11390 26146450 HDFCBANK 16.90 0.16 2.35
6/14/2021 1484.9 1489.75 1465.6 1481.5 15311 26072200 HDFCBANK 25.15 -0.62 -9.20
6/15/2021 1486 1497.4 1476.2 1492.1 13829 26225650 HDFCBANK 21.20 0.72 10.60
6/16/2021 1489.95 1496.15 1483.1 1489.3 10937 25650350 HDFCBANK 13.10 -0.19 -2.80
6/17/2021 1467.85 1478.5 1462.5 1468 13413 25696000 HDFCBANK 26.80 -1.43 -21.30
6/18/2021 1466.95 1486 1455.5 1480.7 17502 24206600 HDFCBANK 30.50 0.87 12.70
6/21/2021 1463 1490.8 1459.8 1488.25 15694 23470700 HDFCBANK 31.05 0.51 7.55
6/22/2021 1495.75 1507.3 1482.3 1486.45 22648 23815550 HDFCBANK 25.00 -0.12 -1.80
6/23/2021 1490.1 1497.75 1481 1487.7 22279 24992000 HDFCBANK 16.75 0.08 1.25
6/24/2021 1489.95 1512.8 1488.1 1505.45 14233 23324400 HDFCBANK 25.10 1.19 17.75
6/25/2021 1510.4 1524.7 1508.3 1516.05 15487 23837550 HDFCBANK 19.25 0.70 10.60
6/28/2021 1516 1523.75 1505.3 1510.8 10252 25353900 HDFCBANK 18.50 -0.35 -5.25
6/29/2021 1508.25 1509.95 1498.5 1506.35 9563 25546950 HDFCBANK 12.30 -0.29 -4.45
6/30/2021 1502.05 1514.95 1499 1501.7 10183 25205950 HDFCBANK 15.95 -0.31 -4.65
7/1/2021 1503.8 1504.9 1488.5 1491.75 10322 25149300 HDFCBANK 16.40 -0.66 -9.95
7/2/2021 1489.8 1492.1 1480.8 1486.6 9550 25503500 HDFCBANK 11.30 -0.35 -5.15
7/5/2021 1490.15 1511 1488.9 1502.5 12089 24188450 HDFCBANK 24.40 1.07 15.90
7/6/2021 1503 1548 1501.6 1540.35 28381 26224000 HDFCBANK 46.40 2.52 37.85
7/7/2021 1541 1549.2 1533.2 1542 11227 25531550 HDFCBANK 16.00 0.11 1.65
7/8/2021 1539 1540.55 1517.4 1523.7 13331 25246100 HDFCBANK 24.60 -1.19 -18.30
7/9/2021 1519.5 1521.15 1504.7 1509.15 12955 25895100 HDFCBANK 19.05 -0.95 -14.55
7/12/2021 1505.75 1509 1490.3 1493.45 17898 27689750 HDFCBANK 18.85 -1.04 -15.70
7/13/2021 1500.1 1511.85 1490.9 1508.05 20395 27209600 HDFCBANK 20.95 0.98 14.60
7/14/2021 1505.95 1511.2 1497 1504.4 10170 27210150 HDFCBANK 14.20 -0.24 -3.65
7/15/2021 1504.45 1528 1504.5 1522.35 15389 26197050 HDFCBANK 23.60 1.19 17.95
7/16/2021 1536.05 1536.05 1521.6 1526.2 9831 25667950 HDFCBANK 14.50 0.25 3.85
7/19/2021 1493.95 1493.95 1467 1473.8 30411 29062000 HDFCBANK 59.20 -3.43 -52.40
7/20/2021 1450 1458.7 1440.5 1447.5 18340 31117900 HDFCBANK 33.30 -1.78 -26.30
7/22/2021 1459.9 1468.65 1448.7 1452.6 14781 30768100 HDFCBANK 21.15 0.35 5.10
7/23/2021 1453.15 1459.85 1437.9 1445.5 16806 30906150 HDFCBANK 21.95 -0.49 -7.10
7/26/2021 1433.6 1446.75 1432.2 1438.5 17900 32040250 HDFCBANK 14.55 -0.48 -7.00
7/27/2021 1438.05 1451.5 1436.1 1442.55 19618 32045200 HDFCBANK 15.45 0.28 4.05
7/28/2021 1436.8 1436.9 1407.6 1420.9 18069 33887700 HDFCBANK 35.00 -1.50 -21.65
7/29/2021 1426.05 1430.5 1414 1417.9 21521 32777800 HDFCBANK 16.50 -0.21 -3.00
7/30/2021 1420.45 1435.15 1411 1428.2 14082 30418850 HDFCBANK 24.15 0.73 10.30
8/2/2021 1432 1439.85 1423.2 1428.55 9856 30754350 HDFCBANK 16.65 0.02 0.35
8/3/2021 1426.4 1447.7 1424 1440.85 18792 29592750 HDFCBANK 23.70 0.86 12.30
8/4/2021 1446 1477 1444 1467.65 30108 27239300 HDFCBANK 36.15 1.86 26.80
8/5/2021 1471.4 1509.55 1461.4 1489.15 29153 27967500 HDFCBANK 48.15 1.46 21.50
8/6/2021 1482.55 1501.1 1473.3 1493.9 18239 27013250 HDFCBANK 27.85 0.32 4.75
8/9/2021 1495.05 1509.5 1484 1504.85 12651 26667300 HDFCBANK 25.50 0.73 10.95
8/10/2021 1498 1520 1496.9 1508.95 15914 26834500 HDFCBANK 23.10 0.27 4.10
8/11/2021 1514.8 1519.25 1495.6 1499.8 12447 26228400 HDFCBANK 23.65 -0.61 -9.15
8/12/2021 1507 1509.9 1493.5 1506.2 9027 26577650 HDFCBANK 16.45 0.43 6.40
8/13/2021 1506.6 1532 1506.1 1525.1 17788 26730000 HDFCBANK 25.95 1.25 18.90
8/16/2021 1523.4 1533.7 1520.4 1529.6 8906 26280650 HDFCBANK 13.30 0.30 4.50
 8/17/2021 1523.05 1524.45 1508.8 1518.6 12046 25917100 HDFCBANK 20.80 -0.72 -11.00
8/18/2021 1550 1564.65 1508.6 1512.95 32968 24289100 HDFCBANK 56.10 -0.37 -5.65
8/20/2021 1480 1517.95 1480 1513.45 18857 23367850 HDFCBANK 37.95 0.03 0.50
8/23/2021 1528 1533.9 1511.5 1525.05 21079 24247850 HDFCBANK 22.40 0.77 11.60
8/24/2021 1528.8 1561.75 1526.6 1554.5 22779 24717550 HDFCBANK 36.70 1.93 29.45
8/25/2021 1551.9 1561.25 1546.5 1557.95 17631 23645050 HDFCBANK 14.75 0.22 3.45
8/26/2021 1550.45 1569.65 1544 1549.25 15127 24411200 HDFCBANK 25.65 -0.56 -8.70
8/27/2021 1556.95 1561 1548.6 1551.8 9324 21992300 HDFCBANK 12.45 0.16 2.55
8/30/2021 1555.85 1574.95 1555 1572.7 10465 21837200 HDFCBANK 23.15 1.35 20.90
8/31/2021 1569.3 1584.9 1565.9 1582.55 13590 22190300 HDFCBANK 19.00 0.63 9.85
9/1/2021 1582 1598 1576.8 1580.75 15761 22473550 HDFCBANK 21.25 -0.11 -1.80
9/2/2021 1578.45 1592.5 1574.6 1590.3 7674 22795300 HDFCBANK 17.90 0.60 9.55
9/3/2021 1586.2 1600.4 1569.2 1577.6 16260 23047200 HDFCBANK 31.25 -0.80 -12.70
9/6/2021 1577.9 1581.55 1564.5 1568.75 9367 24085600 HDFCBANK 17.10 -0.56 -8.85
9/7/2021 1567.55 1583.55 1558 1571.5 10924 24542650 HDFCBANK 25.55 0.18 2.75
9/8/2021 1572.45 1581.7 1567.1 1577.95 9495 24856150 HDFCBANK 14.60 0.41 6.45
9/9/2021 1574.8 1581.25 1565.4 1571.4 7300 25122350 HDFCBANK 15.85 -0.42 -6.55
9/13/2021 1566.35 1579.95 1556.6 1559.7 8440 26136000 HDFCBANK 23.40 -0.74 -11.70
9/14/2021 1715.7 1715.7 1551.1 1552.75 8172 26665650 HDFCBANK 164.60 -0.45 -6.95
9/15/2021 1544.1 1559.5 1542.2 1552.45 15934 28818900 HDFCBANK 17.30 -0.02 -0.30
9/16/2021 1543.2 1564.95 1541 1561.55 20066 30663050 HDFCBANK 23.95 0.59 9.10
9/17/2021 1566.8 1586.8 1563.6 1579.15 32777 28970150 HDFCBANK 25.25 1.13 17.60
9/20/2021 1565.5 1581.4 1559.1 1561.55 15408 28872250 HDFCBANK 22.35 -1.11 -17.60
9/21/2021 1561.7 1567.25 1532.8 1556.75 17828 29728600 HDFCBANK 34.50 -0.31 -4.80
9/22/2021 1549.35 1553.05 1535 1539 13964 31516100 HDFCBANK 21.75 -1.14 -17.75
9/23/2021 1549.1 1575.2 1546 1573.1 18656 31545250 HDFCBANK 36.20 2.22 34.10
9/24/2021 1581.95 1611 1576.9 1603.6 29985 32280050 HDFCBANK 37.90 1.94 30.50
9/27/2021 1614.9 1633.45 1610 1621.85 26267 32078750 HDFCBANK 29.85 1.14 18.25
9/28/2021 1627.85 1632.8 1585.3 1616.2 28758 31203150 HDFCBANK 47.50 -0.35 -5.65
9/29/2021 1600 1609.8 1586.2 1599.25 24797 33831050 HDFCBANK 30.05 -1.05 -16.95
9/30/2021 1592.3 1605.15 1586.6 1593.2 13799 33878350 HDFCBANK 18.60 -0.38 -6.05
10/1/2021 1590.3 1594.55 1569.3 1585.65 14147 33822800 HDFCBANK 25.25 -0.47 -7.55
10/4/2021 1591 1604.05 1586.9 1589.35 11114 34156100 HDFCBANK 18.40 0.23 3.70
10/5/2021 1594 1599 1578.1 1596.25 13988 33979550 HDFCBANK 20.95 0.43 6.90
10/6/2021 1597.95 1625 1590.4 1611.65 27553 34833700 HDFCBANK 34.60 0.96 15.40
10/7/2021 1627 1627 1606.8 1611.15 13106 34224300 HDFCBANK 20.25 -0.03 -0.50
10/8/2021 1612.95 1621 1599.2 1603.05 11977 35503050 HDFCBANK 21.80 -0.50 -8.10
10/11/2021 1600.05 1643.05 1600.1 1631.8 20002 35103200 HDFCBANK 43.00 1.79 28.75
10/12/2021 1628.3 1639 1623.3 1628.35 12873 35822050 HDFCBANK 15.70 -0.21 -3.45
10/13/2021 1630.9 1647 1629.3 1638.1 12707 35014650 HDFCBANK 18.65 0.60 9.75
10/14/2021 1643 1694 1640.3 1689 33803 34549900 HDFCBANK 55.90 3.11 50.90
10/18/2021 1707 1718.7 1663.9 1666.7 42159 35422750 HDFCBANK 54.85 -1.32 -22.30
10/19/2021 1677.7 1687.8 1666.7 1684.9 23771 33289850 HDFCBANK 21.15 1.09 18.20
10/20/2021 1689.95 1694.75 1665 1676.65 16982 31341750 HDFCBANK 29.75 -0.49 -8.25
10/21/2021 1675.55 1685.4 1661.1 1680.25 14736 30335800 HDFCBANK 24.30 0.21 3.60
10/22/2021 1684.95 1707.5 1671.1 1684.35 19007 30047050 HDFCBANK 36.45 0.24 4.10
10/25/2021 1690 1690.05 1606.7 1658.25 26806 29790750 HDFCBANK 83.35 -1.55 -26.10
10/26/2021 1653.55 1675.65 1649.1 1658.15 24729 28249650 HDFCBANK 26.60 -0.01 -0.10
10/27/2021 1651.7 1666.95 1643 1647.6 26494 30652050 HDFCBANK 23.95 -0.64 -10.55
10/28/2021 1647.95 1649.2 1587.4 1593.55 14356 30742250 HDFCBANK 61.80 -3.28 -54.05
10/29/2021 1593.8 1605.9 1565.7 1588.6 18655 29349100 HDFCBANK 40.20 -0.31 -4.95
11/1/2021 1592.45 1620.4 1588 1616.05 13574 28940450 HDFCBANK 32.40 1.73 27.45
11/2/2021 1614.95 1624.15 1603.5 1609.05 13781 28960250 HDFCBANK 20.65 -0.43 -7.00
11/3/2021 1606.25 1615.55 1579.2 1583.25 12803 30248350 HDFCBANK 36.35 -1.60 -25.80
11/4/2021 1591.3 1598.5 1591 1594.55 1981 30206000 HDFCBANK 15.25 0.71 11.30
11/8/2021 1592.75 1610.8 1577.6 1607.7 17789 31774600 HDFCBANK 33.25 0.82 13.15
11/9/2021 1599 1599 1576.3 1579.6 16212 34351350 HDFCBANK 31.40 -1.75 -28.10
11/10/2021 1575.1 1575.15 1559.2 1561.4 15037 36860450 HDFCBANK 20.40 -1.15 -18.20
11/11/2021 1557.75 1560.25 1540.8 1553.5 12427 37544650 HDFCBANK 20.60 -0.51 -7.90
11/12/2021 1553.6 1563.9 1550.2 1559.4 14084 37826800 HDFCBANK 13.70 0.38 5.90
11/15/2021 1565.05 1572.85 1560.1 1563.65 13701 37239950 HDFCBANK 13.45 0.27 4.25
11/16/2021 1561.35 1562 1546 1551.1 12335 37646400 HDFCBANK 17.65 -0.80 -12.55
11/17/2021 1537.55 1548.95 1532.6 1535.15 12464 38402650 HDFCBANK 18.55 -1.03 -15.95
11/18/2021 1531.8 1547.9 1527.1 1544.2 15985 38878950 HDFCBANK 20.85 0.59 9.05
11/22/2021 1546.85 1552.5 1500.1 1515.55 28993 38123250 HDFCBANK 52.45 -1.86 -28.65
11/23/2021 1505.95 1528 1497.3 1517.35 21407 38671050 HDFCBANK 30.75 0.12 1.80
11/24/2021 1525 1537.4 1515.9 1518.95 21982 38117200 HDFCBANK 21.50 0.11 1.60
11/25/2021 1518.7 1533.55 1508.7 1525.15 20330 38971350 HDFCBANK 24.85 0.41 6.20
11/26/2021 1509.25 1512.9 1488.2 1491.95 21850 37348850 HDFCBANK 36.95 -2.18 -33.20
11/29/2021 1494.45 1509.05 1466.7 1503.05 20518 36528800 HDFCBANK 42.40 0.74 11.10
11/30/2021 1498.5 1530 1489.3 1494.6 24737 34821600 HDFCBANK 40.75 -0.56 -8.45
12/1/2021 1496.15 1509.6 1491.8 1507.1 13807 34797950 HDFCBANK 17.80 0.84 12.50
12/2/2021 1508 1529.45 1501.8 1527.4 13409 33614350 HDFCBANK 27.70 1.35 20.30
12/3/2021 1528.9 1537.65 1508.1 1515.3 14932 33580250 HDFCBANK 29.55 -0.79 -12.10
12/6/2021 1513 1520 1502.6 1506.2 10423 33747450 HDFCBANK 17.45 -0.60 -9.10
12/7/2021 1515.15 1534 1511.1 1526.35 15691 33760100 HDFCBANK 27.80 1.34 20.15
12/8/2021 1535.3 1554.75 1535.1 1553.4 13969 33201850 HDFCBANK 28.40 1.77 27.05
12/9/2021 1550 1555.95 1529.3 1534.6 17304 34398650 HDFCBANK 26.70 -1.21 -18.80
12/10/2021 1527.15 1531.7 1512.9 1528.2 12146 35014650 HDFCBANK 21.75 -0.42 -6.40
12/13/2021 1529.95 1542 1514.6 1518.85 14673 35391950 HDFCBANK 27.40 -0.61 -9.35
12/14/2021 1513.4 1519.95 1503.2 1509.8 12414 36327500 HDFCBANK 16.75 -0.60 -9.05
12/15/2021 1510.55 1517.8 1501.4 1506.5 9550 37405500 HDFCBANK 16.45 -0.22 -3.30
12/16/2021 1517.8 1519.4 1500.4 1507.4 13259 37711850 HDFCBANK 19.05 0.06 0.90
12/17/2021 1504.6 1512.4 1471.7 1477.25 18055 37890050 HDFCBANK 40.70 -2.00 -30.15
12/20/2021 1454.95 1457.85 1417.2 1430.5 22944 38286050 HDFCBANK 60.10 -3.16 -46.75
12/21/2021 1441.8 1451.95 1430.8 1441.7 12245 37514400 HDFCBANK 21.45 0.78 11.20
12/22/2021 1452.35 1456.45 1437.2 1446.05 11542 37118400 HDFCBANK 19.30 0.30 4.35
12/23/2021 1452.75 1461.05 1440.6 1446.85 13330 36686650 HDFCBANK 20.50 0.06 0.80
12/24/2021 1447.05 1449.35 1427.9 1437.85 13769 36737250 HDFCBANK 21.50 -0.62 -9.00
12/27/2021 1427.35 1452.8 1422 1450.15 23170 36556850 HDFCBANK 30.80 0.86 12.30
12/28/2021 1460.95 1465.7 1453 1461.2 21822 36887950 HDFCBANK 15.55 0.76 11.05
12/29/2021 1455.95 1463.8 1450.1 1457.2 18043 37542450 HDFCBANK 13.75 -0.27 -4.00
12/30/2021 1421.2 1464.4 1421.2 1458.8 14696 35491500 HDFCBANK 43.20 0.11 1.60
12/31/2021 1470.25 1488.05 1469 1482.6 10878 34024650 HDFCBANK 29.25 1.63 23.80
1/3/2022 1483.25 1528.8 1483.3 1525.85 20583 34543300 HDFCBANK 46.20 2.92 43.25
1/4/2022 1522.8 1534.9 1511 1531.2 22385 35130700 HDFCBANK 23.90 0.35 5.35
1/5/2022 1535 1571.6 1530.5 1564.7 24197 34034550 HDFCBANK 41.10 2.19 33.50
1/6/2022 1553.65 1556 1531.5 1544.95 17743 34249600 HDFCBANK 33.25 -1.26 -19.75
1/7/2022 1551.2 1567.5 1537.7 1552.55 15956 34278750 HDFCBANK 29.80 0.49 7.60
1/10/2022 1562.25 1574.95 1549.9 1564.5 14671 33492250 HDFCBANK 25.05 0.77 11.95
1/11/2022 1565 1573.65 1554.3 1571.2 11216 32662850 HDFCBANK 19.40 0.43 6.70
1/12/2022 1574.95 1582 1558.6 1563.65 21312 33448800 HDFCBANK 23.45 -0.48 -7.55
1/13/2022 1557.35 1561.05 1527.6 1535.1 37322 39014250 HDFCBANK 36.10 -1.83 -28.55
1/14/2022 1535.9 1551 1521.3 1547.75 25547 38303650 HDFCBANK 29.70 0.82 12.65
1/17/2022 1535.15 1559 1525.4 1528 28018 41144400 HDFCBANK 33.60 -1.28 -19.75
1/18/2022 1537.5 1553.7 1521.4 1532.5 30875 39985550 HDFCBANK 32.35 0.29 4.50
1/19/2022 1539.85 1547.2 1516.6 1523.95 18100 38501100 HDFCBANK 30.65 -0.56 -8.55
1/20/2022 1527.3 1528.75 1504.1 1515.2 16778 37672250 HDFCBANK 24.65 -0.57 -8.75
1/21/2022 1505.25 1529.05 1490.9 1522.4 23254 35346300 HDFCBANK 38.20 0.48 7.20
1/24/2022 1510.05 1522 1471.5 1488.8 26683 35653200 HDFCBANK 50.95 -2.21 -33.60
1/25/2022 1461.85 1494.85 1447.9 1489.9 28281 36471600 HDFCBANK 46.95 0.07 1.10
1/27/2022 1460.05 1483.45 1435.6 1476.2 26432 39114900 HDFCBANK 54.35 -0.92 -13.70
1/28/2022 1484 1491.35 1460.2 1466.45 23243 39419050 HDFCBANK 31.20 -0.66 -9.75
1/31/2022 1473.9 1493 1470.8 1488 15020 38945500 HDFCBANK 26.55 1.47 21.55
2/1/2022 1508.5 1518.8 1476.4 1501.35 29606 37785550 HDFCBANK 42.45 0.90 13.35
2/2/2022 1515.05 1537 1509.1 1533.55 18381 35026200 HDFCBANK 35.65 2.14 32.20
2/3/2022 1535.2 1541 1510 1514.9 14336 34996500 HDFCBANK 31.00 -1.22 -18.65
2/4/2022 1505.9 1533.95 1505.9 1524.65 12745 33249150 HDFCBANK 28.05 0.64 9.75
2/7/2022 1512.5 1522 1465.2 1473.1 17819 33650650 HDFCBANK 59.50 -3.38 -51.55
2/8/2022 1479.3 1482.9 1449.1 1465.35 16424 33185900 HDFCBANK 33.85 -0.53 -7.75
2/9/2022 1473.85 1500.65 1469.6 1498.85 16103 31108000 HDFCBANK 35.30 2.29 33.50
2/10/2022 1515.05 1535.95 1502.7 1526.35 18764 29072450 HDFCBANK 37.10 1.83 27.50
2/11/2022 1508.3 1524.2 1501.5 1517.45 16500 28928900 HDFCBANK 24.85 -0.58 -8.90
2/14/2022 1498.95 1498.95 1465.2 1468.75 21597 29299600 HDFCBANK 52.25 -3.21 -48.70
2/15/2022 1473.25 1520.75 1469.5 1514.95 18844 30009100 HDFCBANK 52.00 3.15 46.20
2/16/2022 1528.95 1529.85 1504.3 1511.1 14789 30002500 HDFCBANK 25.60 -0.25 -3.85
2/17/2022 1510.05 1518.45 1500.6 1503.85 12439 29437650 HDFCBANK 17.90 -0.48 -7.25
2/18/2022 1494.7 1516.15 1491.8 1512.05 11700 29365600 HDFCBANK 24.35 0.55 8.20
2/21/2022 1505.05 1527 1497.4 1520.05 22720 29586700 HDFCBANK 29.65 0.53 8.00
2/22/2022 1494.7 1518.9 1492 1508.7 23118 28987750 HDFCBANK 28.05 -0.75 -11.35
2/23/2022 1520.4 1522.25 1498.9 1502.9 18155 28426750 HDFCBANK 23.40 -0.38 -5.80
2/24/2022 1458 1474.65 1409.3 1424.3 18910 28042300 HDFCBANK 93.65 -5.23 -78.60
2/25/2022 1435.1 1464.4 1435.1 1451.2 15623 27011600 HDFCBANK 40.10 1.89 26.90
2/28/2022 1429.2 1441.25 1416.6 1430 23374 28514200 HDFCBANK 34.65 -1.46 -21.20
3/2/2022 1391.65 1397.65 1358 1378.6 37727 35926550 HDFCBANK 72.00 -3.59 -51.40
 3/3/2022 1384.5 1392.5 1363.6 1371.85 19981 38073750 HDFCBANK 28.95 -0.49 -6.75
3/4/2022 1360.4 1382.8 1336 1363.9 24935 36858250 HDFCBANK 46.80 -0.58 -7.95
3/7/2022 1318.2 1328.25 1298.9 1322.8 29904 38061650 HDFCBANK 65.05 -3.01 -41.10
3/8/2022 1308 1333 1295 1327.4 31785 39281550 HDFCBANK 38.00 0.35 4.60
3/9/2022 1344.4 1369.4 1319.5 1366.15 25261 40619150 HDFCBANK 49.95 2.92 38.75
3/10/2022 1418 1418.7 1373.3 1387 28437 40991500 HDFCBANK 52.55 1.53 20.85
3/11/2022 1381.1 1403.8 1368 1391.2 18674 42307100 HDFCBANK 35.85 0.30 4.20
3/14/2022 1418.8 1443.5 1408.1 1436.2 33899 43791000 HDFCBANK 52.30 3.23 45.00
3/15/2022 1439.9 1443.95 1408.2 1418.55 22184 45568600 HDFCBANK 35.75 -1.23 -17.65
3/16/2022 1440.95 1449.3 1431.4 1443.25 15994 44321750 HDFCBANK 30.75 1.74 24.70
3/17/2022 1469 1483.95 1462.1 1476.35 20843 42430300 HDFCBANK 40.70 2.29 33.10
3/21/2022 1480 1489.8 1470.1 1480 15957 43608400 HDFCBANK 19.75 0.25 3.65
3/22/2022 1478.5 1498.75 1456.8 1494.45 20588 43573200 HDFCBANK 41.95 0.98 14.45
3/23/2022 1505 1513.85 1471.6 1476.3 20669 45557600 HDFCBANK 42.25 -1.21 -18.15
3/24/2022 1463.25 1464 1438.5 1445.15 25176 47670700 HDFCBANK 37.85 -2.11 -31.15
3/25/2022 1450.05 1450.05 1420.6 1433.8 23124 48778950 HDFCBANK 29.45 -0.79 -11.35
3/28/2022 1434.75 1440.85 1404.6 1437.2 31974 49953750 HDFCBANK 36.30 0.24 3.40
3/29/2022 1441.95 1457.8 1431.6 1450.35 25608 50539500 HDFCBANK 26.20 0.91 13.15
3/30/2022 1469.35 1475 1453.8 1470.85 30672 49568750 HDFCBANK 24.65 1.41 20.50
3/31/2022 1469.8 1479.9 1462.9 1468.15 25818 47720750 HDFCBANK 17.05 -0.18 -2.70
4/1/2022 1476.25 1503.2 1469.3 1500.1 19416 40581200 HDFCBANK 35.05 2.18 31.95
4/4/2022 1578.5 1707.5 1565.1 1646.55 125667 41943550 HDFCBANK 207.40 9.76 146.45
4/5/2022 1650.75 1654.95 1603.8 1608.7 36237 41570650 HDFCBANK 51.15 -2.30 -37.85
4/6/2022 1581.4 1592.25 1553 1555.5 34386 43915300 HDFCBANK 55.70 -3.31 -53.20
4/7/2022 1542 1545.6 1522.4 1525.6 41645 47390200 HDFCBANK 33.15 -1.92 -29.90
4/8/2022 1524.8 1534.95 1505.6 1524.75 44888 51778100 HDFCBANK 29.35 -0.06 -0.85
4/11/2022 1513.5 1516.9 1502.2 1504.3 22931 53875800 HDFCBANK 22.60 -1.34 -20.45
4/12/2022 1494 1514 1487.1 1501.75 35509 57161500 HDFCBANK 26.90 -0.17 -2.55
4/13/2022 1492 1507.85 1470.3 1472.6 38362 60347100 HDFCBANK 37.60 -1.94 -29.15
4/18/2022 1426.35 1438 1397 1402.9 47797 66364650 HDFCBANK 75.60 -4.73 -69.70
4/19/2022 1388.25 1396 1333 1348.15 82402 80364350 HDFCBANK 69.95 -3.90 -54.75
4/20/2022 1356 1367 1341.1 1360.95 49591 84889750 HDFCBANK 25.90 0.95 12.80
4/21/2022 1370 1386.25 1358.8 1380.65 43770 88644600 HDFCBANK 27.50 1.45 19.70
4/22/2022 1360 1380.95 1353.7 1357.6 44756 91047550 HDFCBANK 27.25 -1.67 -23.05
4/25/2022 1349.9 1371 1323.5 1367.1 64397 88491150 HDFCBANK 47.55 0.70 9.50
4/26/2022 1379.8 1389.9 1358.7 1374 39539 88823350 HDFCBANK 31.20 0.50 6.90
4/27/2022 1362.9 1379.55 1358.6 1374.05 36157 87208000 HDFCBANK 20.95 0.00 0.05
4/28/2022 1380 1380 1362.1 1370.5 31751 88540650 HDFCBANK 17.95 -0.26 -3.55
4/29/2022 1375.55 1395.7 1364.6 1373.3 44587 83930000 HDFCBANK 31.15 0.20 2.80
5/2/2022 1360 1392.75 1352.1 1389.85 29754 83003250 HDFCBANK 40.65 1.21 16.55
5/4/2022 1389.15 1392.75 1339.6 1346.7 32541 85491450 HDFCBANK 53.20 -3.10 -43.15
5/5/2022 1360 1363.5 1333.6 1339.3 29552 87610050 HDFCBANK 29.90 -0.55 -7.40
5/6/2022 1310 1323.35 1302.3 1307.15 30119 88563200 HDFCBANK 37.00 -2.40 -32.15
5/9/2022 1290 1316.35 1286.3 1310.2 33156 90628450 HDFCBANK 30.10 0.23 3.05
5/10/2022 1307.1 1339.6 1303.6 1328 30896 90472800 HDFCBANK 36.05 1.36 17.80
5/11/2022 1340.05 1345.3 1316 1335.65 29752 89029050 HDFCBANK 29.35 0.58 7.65
5/12/2022 1310 1327.65 1292.2 1302.9 29373 87739300 HDFCBANK 43.45 -2.45 -32.75
5/13/2022 1311.8 1318 1286.9 1291.25 30383 86882400 HDFCBANK 31.10 -0.89 -11.65
5/16/2022 1296.45 1314.9 1289 1307.9 24786 83900850 HDFCBANK 25.90 1.29 16.65
5/17/2022 1314.75 1321.25 1301.6 1318.25 24077 83744100 HDFCBANK 19.65 0.79 10.35
5/18/2022 1326 1336.15 1310.8 1316.5 25564 80691050 HDFCBANK 25.35 -0.13 -1.75
5/19/2022 1291 1297 1280 1286.4 22972 81239400 HDFCBANK 36.50 -2.29 -30.10
5/20/2022 1302.95 1327.15 1295 1323.1 41715 77715000 HDFCBANK 40.75 2.85 36.70
5/23/2022 1317.5 1333 1300.4 1305.45 43911 79368300 HDFCBANK 32.60 -1.33 -17.65
5/24/2022 1302.85 1325.55 1298.5 1317.55 40266 78910700 HDFCBANK 27.05 0.93 12.10
5/25/2022 1330 1334.05 1322.6 1328.2 41145 79714250 HDFCBANK 16.50 0.81 10.65
5/26/2022 1335.9 1368.95 1335.9 1362.05 42637 75079950 HDFCBANK 40.75 2.55 33.85
5/27/2021 661.15 666 657.45 662.55 4463 15128300 HDFCLIFE 8.55 0.41 2.70
5/28/2021 669.05 676.8 665.7 671.1 6085 14683900 HDFCLIFE 14.25 1.29 8.55
5/31/2021 673.3 673.3 664.55 669.75 3899 14986400 HDFCLIFE 8.75 -0.20 -1.35
6/1/2021 671.15 672.5 666.55 668.7 3415 14985300 HDFCLIFE 5.95 -0.16 -1.05
6/2/2021 668.1 682.2 666.65 679.65 7561 15554000 HDFCLIFE 15.55 1.64 10.95
6/3/2021 681.7 685.65 679.65 681.2 3731 15281200 HDFCLIFE 6.00 0.23 1.55
6/4/2021 682.8 689.95 680.2 683.65 3882 15264700 HDFCLIFE 9.75 0.36 2.45
6/7/2021 685.65 685.7 677.35 682.65 2312 15470400 HDFCLIFE 8.35 -0.15 -1.00
6/8/2021 684.9 694.4 682.35 691.85 5752 14824700 HDFCLIFE 12.05 1.35 9.20
6/9/2021 694.8 698 682.45 686.3 4839 14141600 HDFCLIFE 15.55 -0.80 -5.55
6/10/2021 687.7 692.25 684.75 689.5 2964 13532200 HDFCLIFE 7.50 0.47 3.20
6/11/2021 687.95 690.75 682.8 685.1 1796 13666400 HDFCLIFE 7.95 -0.64 -4.40
6/14/2021 684.6 685.95 675.15 684.45 2056 13791800 HDFCLIFE 10.80 -0.09 -0.65
6/15/2021 684.7 694.45 683.2 693.1 3279 13343000 HDFCLIFE 11.25 1.26 8.65
6/16/2021 696.35 698.2 690.15 692.4 4131 12497100 HDFCLIFE 8.05 -0.10 -0.70
6/17/2021 688.45 703.95 683 700.05 5238 11841500 HDFCLIFE 20.95 1.10 7.65
6/18/2021 704.3 711.4 693.45 708.7 6207 10671100 HDFCLIFE 17.95 1.24 8.65
6/21/2021 705.35 719.6 704.8 718.15 7290 9665700 HDFCLIFE 14.80 1.33 9.45
6/22/2021 719.75 723.35 712.6 716.75 4204 9561200 HDFCLIFE 10.75 -0.19 -1.40
6/23/2021 722.1 723 716 717.1 3220 9403900 HDFCLIFE 7.00 0.05 0.35
6/24/2021 716.5 723 712 718.1 1941 9461100 HDFCLIFE 11.00 0.14 1.00
6/25/2021 724.35 732 718.6 726.75 2556 9200400 HDFCLIFE 13.90 1.20 8.65
6/28/2021 726.95 727 695.5 696.65 13373 13808300 HDFCLIFE 31.50 -4.14 -30.10
6/29/2021 679 703.95 676.25 688.65 34023 20499600 HDFCLIFE 27.70 -1.15 -8.00
6/30/2021 692 697.85 687.35 689.05 5768 20378600 HDFCLIFE 10.50 0.06 0.40
7/1/2021 693 694.45 685.75 688.65 3810 20285100 HDFCLIFE 8.70 -0.06 -0.40
7/2/2021 691 691.8 682.15 689.9 5265 20387400 HDFCLIFE 9.65 0.18 1.25
7/5/2021 692.3 692.5 680.5 681.6 4463 22284900 HDFCLIFE 12.00 -1.20 -8.30
7/6/2021 682 689 680.05 683.7 6131 22573100 HDFCLIFE 8.95 0.31 2.10
7/7/2021 683 688.95 681.2 688.2 3254 22140800 HDFCLIFE 7.75 0.66 4.50
7/8/2021 685.2 691.35 681.55 684.55 3886 21838300 HDFCLIFE 9.80 -0.53 -3.65
7/9/2021 684 687.35 679.55 686.4 1850 21831700 HDFCLIFE 7.80 0.27 1.85
7/12/2021 688.35 688.4 683.35 686.2 2499 21903200 HDFCLIFE 5.05 -0.03 -0.20
7/13/2021 689.4 696.5 686.55 695.7 4160 20761400 HDFCLIFE 10.30 1.38 9.50
7/14/2021 696.45 698.5 690.6 691.25 2541 20949500 HDFCLIFE 7.90 -0.64 -4.45
7/15/2021 692.95 700.4 690.1 695.55 3815 20169600 HDFCLIFE 10.30 0.62 4.30
7/16/2021 693.55 704.4 693.55 700.6 3489 20297200 HDFCLIFE 10.85 0.73 5.05
7/19/2021 694.95 698.6 677 679.2 6123 20269700 HDFCLIFE 23.60 -3.05 -21.40
7/20/2021 679.4 681.7 663.25 664.65 4470 20512800 HDFCLIFE 18.45 -2.14 -14.55
7/22/2021 664.6 671.1 662.55 663.6 2503 21047400 HDFCLIFE 8.55 -0.16 -1.05
7/23/2021 664.5 668.75 662.5 666.25 3660 21050700 HDFCLIFE 6.25 0.40 2.65
7/26/2021 660.1 666.3 660.1 664.25 3733 21513800 HDFCLIFE 6.20 -0.30 -2.00
7/27/2021 666.65 674 664 668.55 7884 21799800 HDFCLIFE 10.00 0.65 4.30
7/28/2021 669.4 671.5 662.25 665.15 4882 21727200 HDFCLIFE 9.25 -0.51 -3.40
7/29/2021 669 669 658.65 660.2 6698 24434300 HDFCLIFE 10.35 -0.74 -4.95
7/30/2021 667.5 673.4 662.3 666.85 3407 21245400 HDFCLIFE 13.20 1.01 6.65
8/2/2021 669.7 672.8 667.3 671.45 1887 21333400 HDFCLIFE 5.95 0.69 4.60
8/3/2021 672.2 677.35 669 676.55 3443 21590800 HDFCLIFE 8.35 0.76 5.10
8/4/2021 678 681.1 674.55 676.5 3156 21550100 HDFCLIFE 6.55 -0.01 -0.05
8/5/2021 677 678.35 663.4 671.75 2187 22049500 HDFCLIFE 14.95 -0.70 -4.75
8/6/2021 673.7 677.9 670.85 676.2 2355 21920800 HDFCLIFE 7.05 0.66 4.45
8/9/2021 675.7 679.9 668.4 669.5 2081 22073700 HDFCLIFE 11.50 -0.99 -6.70
8/10/2021 671 675 663.85 670.65 2916 21827300 HDFCLIFE 11.15 0.17 1.15
8/11/2021 669.85 672 663 667.7 2224 21963700 HDFCLIFE 9.00 -0.44 -2.95
8/12/2021 668.65 676.1 666.5 675.2 2401 21881200 HDFCLIFE 9.60 1.12 7.50
8/13/2021 676.2 678 670.2 671.8 1643 21965900 HDFCLIFE 7.80 -0.50 -3.40
8/16/2021 670.9 675.65 667.65 673.75 1411 22040700 HDFCLIFE 8.00 0.29 1.95
8/17/2021 673.05 676.5 669.2 670.9 1662 22271700 HDFCLIFE 7.30 -0.42 -2.85
8/18/2021 671.25 675.1 671 672.7 1651 22249700 HDFCLIFE 4.20 0.27 1.80
8/20/2021 668.2 674.6 655.3 666.8 4693 22262900 HDFCLIFE 19.30 -0.88 -5.90
8/23/2021 669.7 671.55 662 668.2 7809 21849300 HDFCLIFE 9.55 0.21 1.40
8/24/2021 670.7 674.55 667.5 671.95 6098 21927400 HDFCLIFE 7.05 0.56 3.75
8/25/2021 673.2 692 673.2 686.9 9061 22057200 HDFCLIFE 20.05 2.22 14.95
8/26/2021 690.8 700.4 689.4 696.2 4595 22046200 HDFCLIFE 13.50 1.35 9.30
8/27/2021 703.8 709.95 700.6 707.45 4377 21422500 HDFCLIFE 13.75 1.62 11.25
8/30/2021 709.5 714.3 707.05 713.3 3160 20952800 HDFCLIFE 7.25 0.83 5.85
8/31/2021 711.15 719.55 705.5 718.25 3482 20684400 HDFCLIFE 14.05 0.69 4.95
9/1/2021 718.95 725 708.35 721.3 5213 21018800 HDFCLIFE 16.65 0.42 3.05
9/2/2021 715.15 777.85 715.15 760.3 20255 21391700 HDFCLIFE 62.70 5.41 39.00
9/3/2021 739.8 748 727.35 735.35 16597 21099100 HDFCLIFE 32.95 -3.28 -24.95
9/6/2021 740.7 743.9 730.05 737.05 5294 20135500 HDFCLIFE 13.85 0.23 1.70
9/7/2021 737.75 744 733.85 735.95 2711 20143200 HDFCLIFE 10.15 -0.15 -1.10
9/8/2021 745 747.4 735 745.05 4572 19575600 HDFCLIFE 12.40 1.24 9.10
9/9/2021 744 746.7 736 738 2549 19428200 HDFCLIFE 10.70 -0.95 -7.05
9/13/2021 735.65 742.65 725.55 737.3 2439 19196100 HDFCLIFE 17.10 -0.09 -0.70
9/14/2021 740.2 744.9 736.75 741.45 1902 19115800 HDFCLIFE 8.15 0.56 4.15
9/15/2021 743.4 752.45 741.35 746.35 3667 18774800 HDFCLIFE 11.10 0.66 4.90
9/16/2021 748.75 755.8 743.5 754.95 3540 17767200 HDFCLIFE 12.30 1.15 8.60
 9/17/2021 761 761 741.95 747.85 6818 17528500 HDFCLIFE 19.05 -0.94 -7.10
9/20/2021 738.8 748.5 726.5 729.5 2625 17367900 HDFCLIFE 22.00 -2.45 -18.35
9/21/2021 729.8 738.9 726.2 737.55 2810 17618700 HDFCLIFE 12.70 1.10 8.05
9/22/2021 736.25 739.65 731 733.3 1635 17943200 HDFCLIFE 8.65 -0.58 -4.25
9/23/2021 735 736.2 723.55 726.5 3231 18955200 HDFCLIFE 12.65 -0.93 -6.80
9/24/2021 728.9 732.4 722.05 726.35 2693 19022300 HDFCLIFE 10.35 -0.02 -0.15
9/27/2021 731.35 731.55 719.8 722.05 4430 19013500 HDFCLIFE 11.75 -0.59 -4.30
9/28/2021 722.4 734.2 721.55 726.95 6733 18785800 HDFCLIFE 12.65 0.68 4.90
9/29/2021 723.4 737.45 721.75 734.05 6550 18665900 HDFCLIFE 15.70 0.98 7.10
9/30/2021 739.8 740 720.25 721.95 3547 18926600 HDFCLIFE 19.75 -1.65 -12.10
10/1/2021 726.85 731.85 715.05 730.8 3400 17515300 HDFCLIFE 16.80 1.23 8.85
10/4/2021 729.45 735.25 727.3 730.1 1765 17624200 HDFCLIFE 7.95 -0.10 -0.70
10/5/2021 727.3 739 725.75 736.95 2802 17823300 HDFCLIFE 13.25 0.94 6.85
10/6/2021 737.55 743.6 725.55 727.8 3164 17815600 HDFCLIFE 18.05 -1.24 -9.15
10/7/2021 730.7 735.8 722.95 728.8 3757 18592200 HDFCLIFE 12.85 0.14 1.00
10/8/2021 730.2 733.25 723.5 724.8 1766 19104800 HDFCLIFE 9.75 -0.55 -4.00
10/11/2021 726.25 726.75 717.2 720.15 2732 19757100 HDFCLIFE 9.55 -0.64 -4.65
10/12/2021 718.05 719.75 702 706.6 3998 20611800 HDFCLIFE 18.15 -1.88 -13.55
10/13/2021 704.6 711.8 703.1 704.05 2949 21436800 HDFCLIFE 8.70 -0.36 -2.55
10/14/2021 705 705 695.65 696.85 3781 22664400 HDFCLIFE 9.35 -1.02 -7.20
10/18/2021 697.5 708.45 691.9 706.55 5000 22969100 HDFCLIFE 16.55 1.39 9.70
10/19/2021 707.55 710.95 700.85 705.4 3408 22607200 HDFCLIFE 10.10 -0.16 -1.15
10/20/2021 706.55 711.4 697.25 706.15 4361 22365200 HDFCLIFE 14.15 0.11 0.75
10/21/2021 705.8 711.95 693.45 697.1 3977 22376200 HDFCLIFE 18.50 -1.28 -9.05
10/22/2021 700.5 702.8 678.35 693.05 8640 22042900 HDFCLIFE 24.45 -0.58 -4.05
10/25/2021 694.9 694.9 678.05 684.05 6325 22156200 HDFCLIFE 16.85 -1.30 -9.00
10/26/2021 684.85 695.75 684.85 691.95 6228 21591900 HDFCLIFE 11.70 1.15 7.90
10/27/2021 691.1 700.05 691.1 694.4 5163 21675500 HDFCLIFE 8.95 0.35 2.45
10/28/2021 699.9 699.9 679.55 682.3 5926 21567700 HDFCLIFE 20.35 -1.74 -12.10
10/29/2021 684.05 690.35 677.4 682.45 3102 20284000 HDFCLIFE 12.95 0.02 0.15
11/1/2021 683.1 695.2 683.1 692.95 2112 19969400 HDFCLIFE 12.75 1.54 10.50
11/2/2021 695.9 698.85 692.6 694.4 2372 19402900 HDFCLIFE 6.25 0.21 1.45
11/3/2021 707.95 707.95 687.05 693.15 1656 19308300 HDFCLIFE 20.90 -0.18 -1.25
11/4/2021 697.15 697.75 694.05 696.5 284 19287400 HDFCLIFE 4.60 0.48 3.35
11/8/2021 699 708.05 692.75 706.9 3671 19099300 HDFCLIFE 15.30 1.49 10.40
11/9/2021 710.7 711.95 701.25 707.45 3080 18682400 HDFCLIFE 10.70 0.08 0.55
11/10/2021 707.35 708 701.45 707.05 2056 18164300 HDFCLIFE 6.55 -0.06 -0.40
11/11/2021 707.95 707.95 700.65 703.55 1370 18021300 HDFCLIFE 7.30 -0.50 -3.50
11/12/2021 706.75 723 706.45 721.65 7143 16907000 HDFCLIFE 19.45 2.57 18.10
11/15/2021 723.95 724.5 711.65 715 2355 16991700 HDFCLIFE 12.85 -0.92 -6.65
11/16/2021 717.05 719.75 711.6 713.55 2025 16871800 HDFCLIFE 8.15 -0.20 -1.45
11/17/2021 715.05 721.9 709.05 710.9 2725 16683700 HDFCLIFE 12.85 -0.37 -2.65
11/18/2021 710.45 714.65 704.1 706.1 2593 16531900 HDFCLIFE 10.55 -0.68 -4.80
11/22/2021 704.05 708.15 683.95 688.55 5633 16253600 HDFCLIFE 24.20 -2.49 -17.55
11/23/2021 686 698.95 685.2 696.2 5126 15935700 HDFCLIFE 13.75 1.11 7.65
11/24/2021 699.45 703.35 684.85 688.75 4803 15969800 HDFCLIFE 18.50 -1.07 -7.45
11/25/2021 688.75 693.3 684.1 687.9 4892 15745400 HDFCLIFE 9.20 -0.12 -0.85
11/26/2021 688.3 689.75 668.25 671.45 3396 15878500 HDFCLIFE 21.50 -2.39 -16.45
11/29/2021 671.5 686.95 660.5 684.8 4269 16370200 HDFCLIFE 26.45 1.99 13.35
11/30/2021 684.2 691.1 675.15 681.55 5499 18390900 HDFCLIFE 15.95 -0.47 -3.25
12/1/2021 679.55 696.75 679.55 695.7 2645 18224800 HDFCLIFE 17.20 2.08 14.15
12/2/2021 696.85 707.65 695.35 706.35 2194 18130200 HDFCLIFE 12.30 1.53 10.65
12/3/2021 700.35 708.15 689.95 691.95 3082 18419500 HDFCLIFE 18.20 -2.04 -14.40
12/6/2021 691.05 696.05 683.2 685.05 1202 18411800 HDFCLIFE 12.85 -1.00 -6.90
12/7/2021 688 697.45 684.6 695.85 1983 17960800 HDFCLIFE 12.85 1.58 10.80
12/8/2021 699 699.05 688 690.05 2533 18830900 HDFCLIFE 11.05 -0.83 -5.80
12/9/2021 693.7 693.7 684.55 686.75 1493 19369900 HDFCLIFE 9.15 -0.48 -3.30
12/10/2021 688.25 688.65 683.55 688.3 1631 19714200 HDFCLIFE 5.10 0.23 1.55
12/13/2021 687.05 690.65 676.65 677.8 2287 20609600 HDFCLIFE 14.00 -1.53 -10.50
12/14/2021 680.85 680.85 667.5 671.8 1932 21178300 HDFCLIFE 13.35 -0.89 -6.00
12/15/2021 672.45 676.65 667.1 674.15 1693 20949500 HDFCLIFE 9.55 0.35 2.35
12/16/2021 678.75 678.8 670.15 672.45 1361 20883500 HDFCLIFE 8.65 -0.25 -1.70
12/17/2021 672.55 672.6 657 658.4 3027 20996800 HDFCLIFE 15.60 -2.09 -14.05
12/20/2021 652.85 653.5 627.9 634.95 3133 20579900 HDFCLIFE 30.50 -3.56 -23.45
12/21/2021 641.05 644.6 634.2 639.1 1620 20531500 HDFCLIFE 10.40 0.65 4.15
12/22/2021 641.2 643.65 636.2 639.95 1417 20322500 HDFCLIFE 7.45 0.13 0.85
12/23/2021 641.45 645.9 638.45 642.35 1560 20593100 HDFCLIFE 7.45 0.38 2.40
12/24/2021 645.25 645.25 634.15 636.9 1776 20640400 HDFCLIFE 11.10 -0.85 -5.45
12/27/2021 632.5 641.8 630.15 639.95 5112 20571100 HDFCLIFE 11.65 0.48 3.05
12/28/2021 640.2 644 639.1 643.25 5365 20335700 HDFCLIFE 4.90 0.52 3.30
12/29/2021 645.95 646 640.15 644.2 4905 20229000 HDFCLIFE 5.85 0.15 0.95
12/30/2021 642.6 644.75 639.15 640.15 5699 20531500 HDFCLIFE 5.60 -0.63 -4.05
12/31/2021 646.6 657 643.95 651.95 2217 19324800 HDFCLIFE 16.85 1.84 11.80
1/3/2022 654.8 655 649 654.2 1706 19706500 HDFCLIFE 6.00 0.35 2.25
1/4/2022 654.3 658.45 652.25 656.2 1812 19959500 HDFCLIFE 6.20 0.31 2.00
1/5/2022 659 661 654.05 657.35 3133 20896700 HDFCLIFE 6.95 0.18 1.15
1/6/2022 652 653.9 647.35 650.2 2106 21373000 HDFCLIFE 10.00 -1.09 -7.15
1/7/2022 651.05 664.4 649.1 662.4 3098 20561200 HDFCLIFE 15.30 1.88 12.20
1/10/2022 666.35 672 660.65 666.25 2808 20290600 HDFCLIFE 11.35 0.58 3.85
1/11/2022 668.85 668.85 659.3 660.95 1448 20650300 HDFCLIFE 9.55 -0.80 -5.30
1/12/2022 663.75 674.95 662.1 673.9 3182 20204800 HDFCLIFE 14.00 1.96 12.95
1/13/2022 672.95 677.6 670.4 672.4 1843 20053000 HDFCLIFE 7.20 -0.22 -1.50
1/14/2022 670.45 677.5 668.7 674.1 1979 20104700 HDFCLIFE 8.80 0.25 1.70
1/17/2022 673.45 677.8 669.55 676.65 1759 20529300 HDFCLIFE 8.25 0.38 2.55
1/18/2022 678.55 679.85 667.6 669.75 1931 20475400 HDFCLIFE 12.25 -1.02 -6.90
1/19/2022 670.4 670.4 654.4 658.35 2384 20560100 HDFCLIFE 16.00 -1.70 -11.40
1/20/2022 658.6 661.45 650.05 651.45 1883 20752600 HDFCLIFE 11.40 -1.05 -6.90
1/21/2022 647.6 647.6 634.45 643.1 6068 20519400 HDFCLIFE 17.00 -1.28 -8.35
1/24/2022 637.25 638 619.8 626.55 7276 20297200 HDFCLIFE 23.30 -2.57 -16.55
1/25/2022 622.25 632.9 617.35 630.45 7770 20606300 HDFCLIFE 15.55 0.62 3.90
1/27/2022 621.55 625.7 616.2 620.65 5701 20542500 HDFCLIFE 14.25 -1.55 -9.80
1/28/2022 625.4 635.15 620 621.65 2276 20397300 HDFCLIFE 15.15 0.16 1.00
1/31/2022 625.4 629.75 618.15 625.15 3889 21855900 HDFCLIFE 11.60 0.56 3.50
2/1/2022 630.1 640.5 620.2 626.75 6296 22723800 HDFCLIFE 20.30 0.26 1.60
2/2/2022 628 647 628 644.95 3737 22216700 HDFCLIFE 20.25 2.90 18.20
2/3/2022 646.6 647.9 632.65 634.8 2342 21851500 HDFCLIFE 15.25 -1.57 -10.15
2/4/2022 635.65 635.7 624.35 626.3 2206 22033000 HDFCLIFE 11.35 -1.34 -8.50
2/7/2022 623.15 624.35 600.25 603.35 3894 22675400 HDFCLIFE 26.05 -3.66 -22.95
2/8/2022 605.9 608.45 596.2 602.7 2612 22711700 HDFCLIFE 12.25 -0.11 -0.65
2/9/2022 605.5 606.4 598.1 602.6 3043 23060400 HDFCLIFE 8.30 -0.02 -0.10
2/10/2022 601.95 613.7 592.75 608.7 6509 24153800 HDFCLIFE 20.95 1.01 6.10
2/11/2022 599.3 602.6 593.15 595.25 3007 24171400 HDFCLIFE 15.55 -2.21 -13.45
2/14/2022 587.3 588.75 556.8 558.2 5188 25199900 HDFCLIFE 38.45 -6.22 -37.05
2/15/2022 564 574.5 552.2 573.6 5189 24310000 HDFCLIFE 22.30 2.76 15.40
2/16/2022 578.1 592.65 578 586.35 6909 23685200 HDFCLIFE 19.05 2.22 12.75
2/17/2022 583.8 594.75 582.25 592.05 3451 23129700 HDFCLIFE 12.50 0.97 5.70
2/18/2022 586.95 597.6 586.9 590.45 3311 23100000 HDFCLIFE 10.70 -0.27 -1.60
2/21/2022 580.25 590.2 577 582.85 4981 23525700 HDFCLIFE 13.45 -1.29 -7.60
2/22/2022 566.3 575.75 565.2 573.35 8581 23861200 HDFCLIFE 17.65 -1.63 -9.50
2/23/2022 573.7 577.45 566.8 568.95 4976 24928200 HDFCLIFE 10.65 -0.77 -4.40
2/24/2022 541.05 558.05 527.95 532.3 8423 27175500 HDFCLIFE 41.00 -6.44 -36.65
2/25/2022 542.7 546.7 534.6 538.55 3680 26170100 HDFCLIFE 14.40 1.17 6.25
2/28/2022 531.55 532.8 521.5 524.7 6587 28605500 HDFCLIFE 17.05 -2.57 -13.85
3/2/2022 515 563.5 510.95 561 19836 30175200 HDFCLIFE 52.55 6.92 36.30
3/3/2022 561 563.3 530.55 532.8 6182 30433700 HDFCLIFE 32.75 -5.03 -28.20
3/4/2022 522.75 529.9 515.65 522.85 4569 30663600 HDFCLIFE 17.15 -1.87 -9.95
3/7/2022 510.5 520.3 499.55 505 5392 31071700 HDFCLIFE 23.30 -3.41 -17.85
3/8/2022 495.55 516.25 495.55 514.6 4401 31350000 HDFCLIFE 20.70 1.90 9.60
3/9/2022 515.95 521.2 510.05 516.4 4490 31621700 HDFCLIFE 11.15 0.35 1.80
3/10/2022 524.7 533 518 523.5 5567 32154100 HDFCLIFE 16.60 1.37 7.10
3/11/2022 518.9 526.15 516.1 520.9 3635 32268500 HDFCLIFE 10.05 -0.50 -2.60
3/14/2022 522.5 522.65 512 514.9 3073 33205700 HDFCLIFE 10.65 -1.15 -6.00
3/15/2022 515.5 522 504.45 506.3 4442 34745700 HDFCLIFE 17.55 -1.67 -8.60
3/16/2022 509.95 524.05 509.7 519.65 6658 36264800 HDFCLIFE 17.75 2.64 13.35
3/17/2022 525.05 534.95 522.1 532.4 11450 37973100 HDFCLIFE 15.30 2.45 12.75
3/21/2022 528 535.6 521 523.95 5818 36707000 HDFCLIFE 14.60 -1.59 -8.45
3/22/2022 524.25 531.6 517.4 530.3 3941 36168000 HDFCLIFE 14.20 1.21 6.35
3/23/2022 530.8 535.1 525.25 526.6 3672 35865500 HDFCLIFE 9.85 -0.70 -3.70
3/24/2022 524.8 527.45 521 523.7 2701 36017300 HDFCLIFE 6.45 -0.55 -2.90
3/25/2022 523.25 528.7 518.7 521.05 5886 36029400 HDFCLIFE 10.00 -0.51 -2.65
3/28/2022 518.05 522.35 505.15 514.15 12603 35829200 HDFCLIFE 17.20 -1.32 -6.90
3/29/2022 518 526 516.15 524.3 8490 35137300 HDFCLIFE 11.85 1.97 10.15
3/30/2022 528.85 543.45 526.75 542.2 9960 34026300 HDFCLIFE 19.15 3.41 17.90
3/31/2022 542.55 549.5 533.6 537.95 6503 33029700 HDFCLIFE 15.90 -0.78 -4.25
4/1/2022 538.2 552.9 536 551.8 4616 30816500 HDFCLIFE 16.90 2.57 13.85
 4/4/2022 560.55 598.25 554.5 573.95 27298 26911500 HDFCLIFE 46.45 4.01 22.15
4/5/2022 573.15 576.25 567.95 570.85 4863 27507700 HDFCLIFE 8.30 -0.54 -3.10
4/6/2022 567.9 568.85 556.5 558.75 4831 28373400 HDFCLIFE 14.35 -2.12 -12.10
4/7/2022 559.65 563 554.95 561.9 3006 28439400 HDFCLIFE 8.05 0.56 3.15
4/8/2022 562.6 568.75 556.3 566.45 4372 28626400 HDFCLIFE 12.45 0.81 4.55
4/11/2022 564 572.5 562.1 568.25 3346 27900400 HDFCLIFE 10.40 0.32 1.80
4/12/2022 566.2 573 561 562.85 4882 26638700 HDFCLIFE 12.00 -0.95 -5.40
4/13/2022 563.8 569 562.65 565.15 1927 26104100 HDFCLIFE 6.35 0.41 2.30
4/18/2022 559 577.75 555.9 575.45 5259 25550800 HDFCLIFE 21.85 1.82 10.30
4/19/2022 576.6 579.45 543 548.05 4623 26253700 HDFCLIFE 36.45 -4.76 -27.40
4/20/2022 548.65 559.95 542 559.15 3859 25682800 HDFCLIFE 17.95 2.03 11.10
4/21/2022 561.25 576.3 556.8 570.9 3437 24847900 HDFCLIFE 19.50 2.10 11.75
4/22/2022 568.75 569.35 552 554.3 4165 25272500 HDFCLIFE 18.90 -2.91 -16.60
4/25/2022 548 551.2 535.55 539.55 8308 25810400 HDFCLIFE 18.75 -2.66 -14.75
4/26/2022 544.85 557.25 537.3 549.65 12373 26112900 HDFCLIFE 19.95 1.87 10.10
4/27/2022 549 557.5 537.05 547.95 7305 25847800 HDFCLIFE 20.45 -0.31 -1.70
4/28/2022 548.65 575.5 546.5 570.15 7010 24712600 HDFCLIFE 29.00 4.05 22.20
4/29/2022 576 595.2 574 583.3 7345 23174800 HDFCLIFE 25.05 2.31 13.15
5/2/2022 576.35 586.5 575.65 581.95 3003 23072500 HDFCLIFE 10.85 -0.23 -1.35
5/4/2022 579.7 581.8 566.2 569.4 3265 23360700 HDFCLIFE 15.75 -2.16 -12.55
5/5/2022 570.7 579.75 565.6 571.85 3813 23005400 HDFCLIFE 14.15 0.43 2.45
5/6/2022 560.2 574.95 558.5 568.25 4983 22666600 HDFCLIFE 16.45 -0.63 -3.60
5/9/2022 560 569.7 558.9 565.65 3291 22298100 HDFCLIFE 10.80 -0.46 -2.60
5/10/2022 565.4 574.35 560.1 561.3 2667 22588500 HDFCLIFE 14.25 -0.77 -4.35
5/11/2022 563.25 576.35 561.8 565.15 3296 22624800 HDFCLIFE 15.05 0.69 3.85
5/12/2022 565.35 565.35 545 548.05 3132 22423500 HDFCLIFE 20.35 -3.03 -17.10
5/13/2022 556.2 565.45 548.15 551.45 2825 22530200 HDFCLIFE 17.40 0.62 3.40
5/16/2022 556.4 557.5 543.95 550.1 2034 22614900 HDFCLIFE 13.55 -0.24 -1.35
5/17/2022 543.85 557.65 542.45 555.6 2958 22433400 HDFCLIFE 15.20 1.00 5.50
5/18/2022 553 559 547.25 550.55 2183 22477400 HDFCLIFE 11.75 -0.91 -5.05
5/19/2022 542.85 547 526.2 528.55 4388 22561000 HDFCLIFE 24.35 -4.00 -22.00
5/20/2022 533.05 546.7 532.4 543.9 4237 22000000 HDFCLIFE 18.15 2.90 15.35
5/23/2022 541.5 555.15 541.5 550.25 7498 21777800 HDFCLIFE 13.65 1.17 6.35
5/24/2022 549.5 555.55 544.9 552.95 9217 22325600 HDFCLIFE 10.65 0.49 2.70
5/25/2022 554.9 571.6 554.85 568.8 6384 22644600 HDFCLIFE 18.65 2.87 15.85
5/26/2022 565.8 584.3 562.8 579.45 4439 23003200 HDFCLIFE 21.50 1.87 10.65
5/27/2021 2972.7 3030.6 2938.9 2990.75 3999 3728100 HEROMOTOC 91.75 0.73 21.70
5/28/2021 3092 3098 2962.8 3002 6844 3714000 HEROMOTOC 135.25 0.38 11.25
5/31/2021 2988.85 3023.05 2965.6 3012.85 4069 3754200 HEROMOTOC 57.50 0.36 10.85
6/1/2021 3021.05 3059.3 2981 2995.15 6324 3906000 HEROMOTOC 78.30 -0.59 -17.70
6/2/2021 2995.15 3010 2960.1 2988.55 4346 3841800 HEROMOTOC 49.95 -0.22 -6.60
6/3/2021 2998.45 3029.4 2973.7 3023.55 5709 3849300 HEROMOTOC 55.75 1.17 35.00
6/4/2021 3069 3069 3022 3055.75 6076 3696000 HEROMOTOC 47.05 1.06 32.20
6/7/2021 3079 3084.95 3055.8 3062.7 3834 3771900 HEROMOTOC 29.20 0.23 6.95
6/8/2021 3070 3083.6 3052.3 3065.5 3015 3708000 HEROMOTOC 31.35 0.09 2.80
 6/9/2021 3070 3097.5 3020 3036.6 6112 3653100 HEROMOTOC 77.50 -0.94 -28.90
6/10/2021 3049.75 3049.75 3006 3023.15 3248 3783000 HEROMOTOC 43.75 -0.44 -13.45
6/11/2021 3024.45 3049.15 3008.3 3017.9 3172 3884700 HEROMOTOC 40.85 -0.17 -5.25
6/14/2021 3011.85 3018.75 2951.1 2997.6 3687 3938100 HEROMOTOC 67.65 -0.67 -20.30
6/15/2021 2997.6 3026.5 2968.5 3013.1 3858 3998700 HEROMOTOC 58.00 0.52 15.50
6/16/2021 3009.25 3018.35 2974.1 2979.6 3065 4081200 HEROMOTOC 44.30 -1.11 -33.50
6/17/2021 2949.9 2962.65 2902.6 2918.8 4935 4224900 HEROMOTOC 77.00 -2.04 -60.80
6/18/2021 2967.4 2967.4 2850.5 2897.05 5507 4276800 HEROMOTOC 116.90 -0.75 -21.75
6/21/2021 2880.2 2913.65 2857.7 2900.65 7803 3964200 HEROMOTOC 56.00 0.12 3.60
6/22/2021 2914.95 2939 2900.7 2907.5 5956 4317900 HEROMOTOC 38.35 0.24 6.85
6/23/2021 2946.45 2997.15 2925 2932.25 6843 4208700 HEROMOTOC 89.65 0.85 24.75
6/24/2021 2936.9 2936.9 2893.6 2904.2 3543 4182300 HEROMOTOC 43.35 -0.96 -28.05
6/25/2021 2893.55 2928.85 2885.8 2921.7 3657 3942300 HEROMOTOC 43.05 0.60 17.50
6/28/2021 2930 2939.85 2912 2927.55 2205 3995100 HEROMOTOC 27.85 0.20 5.85
6/29/2021 2929.65 2934.8 2891.6 2901.95 1865 4069800 HEROMOTOC 43.25 -0.87 -25.60
6/30/2021 2902 2908.65 2879.8 2884.85 2923 4289100 HEROMOTOC 28.90 -0.59 -17.10
7/1/2021 2893.4 2927.45 2890 2903.8 4368 4199100 HEROMOTOC 42.60 0.66 18.95
7/2/2021 2925 2942.5 2887.2 2899.4 5104 4500900 HEROMOTOC 55.35 -0.15 -4.40
7/5/2021 2903.15 2930.65 2900.5 2919 3905 4360500 HEROMOTOC 31.25 0.68 19.60
7/6/2021 2917 2932.9 2893.7 2899.25 3079 4451700 HEROMOTOC 39.20 -0.68 -19.75
7/7/2021 2891.5 2897.05 2872 2892.55 2753 4522200 HEROMOTOC 27.25 -0.23 -6.70
7/8/2021 2889.2 2912.5 2867.5 2880.65 3165 4603200 HEROMOTOC 45.00 -0.41 -11.90
7/9/2021 2881.95 2881.95 2850 2867.9 2753 4677600 HEROMOTOC 31.95 -0.44 -12.75
7/12/2021 2874.75 2895.35 2866.5 2869.85 2908 4706100 HEROMOTOC 28.90 0.07 1.95
7/13/2021 2880.5 2895.4 2872.7 2880.6 3127 4584600 HEROMOTOC 25.55 0.37 10.75
7/14/2021 2887.15 2893.85 2871.3 2876.75 2544 4655100 HEROMOTOC 22.60 -0.13 -3.85
7/15/2021 2875.1 2879.65 2854.7 2860.15 2601 4855500 HEROMOTOC 25.00 -0.58 -16.60
7/16/2021 2863.45 2876.45 2854 2873.7 2421 4780200 HEROMOTOC 22.45 0.47 13.55
7/19/2021 2854.85 2862.45 2837.2 2853.25 2762 4914900 HEROMOTOC 36.55 -0.71 -20.45
7/20/2021 2856.05 2859 2793.2 2807.55 4059 5004300 HEROMOTOC 65.80 -1.60 -45.70
7/22/2021 2835 2845.9 2807 2839.6 3525 5086200 HEROMOTOC 38.90 1.14 32.05
7/23/2021 2844.25 2862.9 2825.7 2832.9 3045 5092500 HEROMOTOC 37.20 -0.24 -6.70
7/26/2021 2806.65 2832 2806.6 2814 5607 5066100 HEROMOTOC 26.30 -0.67 -18.90
7/27/2021 2822.95 2828 2787 2797.1 6409 5068500 HEROMOTOC 41.00 -0.60 -16.90
7/28/2021 2786.85 2800.4 2756.9 2776.4 4737 4815000 HEROMOTOC 43.50 -0.74 -20.70
7/29/2021 2779.9 2779.95 2739.8 2742.9 6752 4611000 HEROMOTOC 40.20 -1.21 -33.50
7/30/2021 2755.05 2813.95 2750.2 2776.5 5175 4476900 HEROMOTOC 71.05 1.22 33.60
8/2/2021 2780 2804.2 2773.1 2794.05 3158 4390200 HEROMOTOC 31.10 0.63 17.55
8/3/2021 2798.2 2828.75 2791.2 2826.45 3873 4248600 HEROMOTOC 37.55 1.16 32.40
8/4/2021 2824.05 2838.1 2802.5 2808.8 2820 4299300 HEROMOTOC 35.65 -0.62 -17.65
8/5/2021 2809.25 2835.15 2787.5 2821.2 2652 4383900 HEROMOTOC 47.70 0.44 12.40
8/6/2021 2829.5 2855 2815 2841.35 3574 4271400 HEROMOTOC 40.00 0.71 20.15
8/9/2021 2839.15 2869.8 2826.3 2840 3442 4302000 HEROMOTOC 43.55 -0.05 -1.35
8/10/2021 2841.7 2849 2797 2806.55 4071 4498500 HEROMOTOC 52.00 -1.18 -33.45
8/11/2021 2802.1 2820 2761.2 2791.35 3767 4658400 HEROMOTOC 58.80 -0.54 -15.20
 8/12/2021 2803.05 2808.85 2781.7 2789.8 2696 4755600 HEROMOTOC 27.20 -0.06 -1.55
8/13/2021 2791 2818 2752.4 2777.65 6650 5004300 HEROMOTOC 65.65 -0.44 -12.15
8/16/2021 2775 2775 2740.7 2745.2 3747 5235300 HEROMOTOC 37.00 -1.17 -32.45
8/17/2021 2751.3 2790.5 2710.5 2782.35 5882 5255700 HEROMOTOC 80.05 1.35 37.15
8/18/2021 2781.05 2799 2750.2 2766.35 3121 5295300 HEROMOTOC 48.85 -0.58 -16.00
8/20/2021 2735 2744 2682.7 2693.1 5510 5504400 HEROMOTOC 83.70 -2.65 -73.25
8/23/2021 2693.05 2701.8 2654.1 2678.25 7293 5418300 HEROMOTOC 47.70 -0.55 -14.85
8/24/2021 2709.95 2709.95 2652.2 2681.9 5921 5409300 HEROMOTOC 57.75 0.14 3.65
8/25/2021 2689.55 2710.5 2670.5 2674.65 5108 5388000 HEROMOTOC 40.05 -0.27 -7.25
8/26/2021 2684.5 2684.5 2640.2 2645.6 5758 5422500 HEROMOTOC 44.30 -1.09 -29.05
8/27/2021 2653.45 2683 2641.2 2678.6 3555 5178900 HEROMOTOC 41.80 1.25 33.00
8/30/2021 2694.1 2731.8 2688.6 2729.1 3864 5012400 HEROMOTOC 53.20 1.89 50.50
8/31/2021 2730 2746.8 2704.3 2743.6 3476 4877100 HEROMOTOC 42.50 0.53 14.50
9/1/2021 2744.2 2768.95 2735.3 2749.35 3146 4762200 HEROMOTOC 33.65 0.21 5.75
9/2/2021 2730.1 2744.5 2710.1 2733.7 3586 4884000 HEROMOTOC 39.25 -0.57 -15.65
9/3/2021 2735.65 2819 2735.7 2804.5 6281 4630800 HEROMOTOC 85.30 2.59 70.80
9/6/2021 2826.95 2832.65 2805.8 2820.45 3704 4620300 HEROMOTOC 28.15 0.57 15.95
9/7/2021 2821.6 2828 2798 2803.05 2313 4614900 HEROMOTOC 30.00 -0.62 -17.40
9/8/2021 2800 2815 2782.9 2799.95 1939 4638600 HEROMOTOC 32.15 -0.11 -3.10
9/9/2021 2785.85 2809.9 2772 2804.5 2129 4643100 HEROMOTOC 37.90 0.16 4.55
9/13/2021 2785.7 2819.7 2783.3 2797.75 1924 4644000 HEROMOTOC 36.40 -0.24 -6.75
9/14/2021 2807.1 2863.2 2805 2854.4 5556 4621500 HEROMOTOC 65.45 2.02 56.65
9/15/2021 2866.7 2885.25 2865.6 2879.4 4161 4437000 HEROMOTOC 30.85 0.88 25.00
9/16/2021 2889.65 2927.15 2882.3 2919.85 5447 4086600 HEROMOTOC 47.75 1.40 40.45
9/17/2021 2932 2953.65 2897.7 2931.7 4710 3950700 HEROMOTOC 55.95 0.41 11.85
9/20/2021 2920 2929.4 2875.2 2885.8 2745 3890100 HEROMOTOC 56.50 -1.57 -45.90
9/21/2021 2885.75 2895.95 2816.8 2857.2 3107 3919800 HEROMOTOC 79.15 -0.99 -28.60
9/22/2021 2857.6 2863.5 2829.7 2854.3 2041 4033200 HEROMOTOC 33.85 -0.10 -2.90
9/23/2021 2865.95 2890 2854.5 2859.8 2757 4016700 HEROMOTOC 35.70 0.19 5.50
9/24/2021 2857.5 2867 2821.8 2838.15 2525 4151700 HEROMOTOC 45.25 -0.76 -21.65
9/27/2021 2856.15 2936.4 2849.9 2920.75 8354 4167000 HEROMOTOC 98.25 2.91 82.60
9/28/2021 2936.45 2943.65 2895.9 2925.55 5457 4045500 HEROMOTOC 47.75 0.16 4.80
9/29/2021 2911.55 2916 2866.1 2887.2 4248 4095600 HEROMOTOC 59.50 -1.31 -38.35
9/30/2021 2875.05 2877.25 2824.9 2834 3721 4275900 HEROMOTOC 62.30 -1.84 -53.20
10/1/2021 2837.55 2863.95 2806.2 2857.8 2878 4179000 HEROMOTOC 57.80 0.84 23.80
10/4/2021 2867.95 2882.05 2861 2866.95 2646 4246500 HEROMOTOC 24.25 0.32 9.15
10/5/2021 2855.15 2872 2852.5 2858.65 1784 4360800 HEROMOTOC 19.50 -0.29 -8.30
10/6/2021 2854.75 2863.45 2782.5 2800.65 3429 4498200 HEROMOTOC 80.95 -2.03 -58.00
10/7/2021 2821 2868 2812.8 2855.5 4218 4362300 HEROMOTOC 67.35 1.96 54.85
10/8/2021 2881 2881 2844 2848 2233 4359900 HEROMOTOC 37.00 -0.26 -7.50
10/11/2021 2860.95 2889.5 2853.6 2866.4 3218 4349400 HEROMOTOC 41.50 0.65 18.40
10/12/2021 2874.6 2933.9 2860.3 2924 6095 4245300 HEROMOTOC 73.65 2.01 57.60
10/13/2021 2930 2958.55 2920 2930.8 4124 4167300 HEROMOTOC 38.55 0.23 6.80
10/14/2021 2930.75 2949.5 2903.5 2930.65 2960 3987600 HEROMOTOC 46.05 -0.01 -0.15
10/18/2021 2942.95 2953.95 2908.8 2914.55 2932 4051500 HEROMOTOC 45.15 -0.55 -16.10
10/19/2021 2924.4 2938.95 2877 2885 3452 3969300 HEROMOTOC 61.95 -1.01 -29.55
10/20/2021 2885 2885 2805.1 2821.25 3623 4069500 HEROMOTOC 79.90 -2.21 -63.75
10/21/2021 2834.85 2834.95 2727.5 2758.75 5480 4324200 HEROMOTOC 107.50 -2.22 -62.50
10/22/2021 2774.15 2799.25 2730.5 2750.35 3534 4426500 HEROMOTOC 68.75 -0.30 -8.40
10/25/2021 2733.05 2758.8 2675.6 2688 4234 4542600 HEROMOTOC 83.25 -2.27 -62.35
10/26/2021 2692.25 2710.75 2674.2 2704 5682 4554900 HEROMOTOC 36.55 0.60 16.00
10/27/2021 2709.85 2727 2686.3 2697 4327 4596000 HEROMOTOC 40.75 -0.26 -7.00
10/28/2021 2750 2750 2654 2662.45 4154 4687200 HEROMOTOC 96.05 -1.28 -34.55
10/29/2021 2678 2713.25 2640.4 2668.3 3640 4618800 HEROMOTOC 72.85 0.22 5.85
11/1/2021 2679.8 2707.4 2646.4 2697.15 2720 4569900 HEROMOTOC 61.05 1.08 28.85
11/2/2021 2700.7 2713.9 2685 2696.35 4109 4565400 HEROMOTOC 28.90 -0.03 -0.80
11/3/2021 2714.65 2714.85 2646.2 2653.8 2591 4709700 HEROMOTOC 68.65 -1.58 -42.55
11/4/2021 2669 2682.8 2665.1 2678.7 490 4697400 HEROMOTOC 29.00 0.94 24.90
11/8/2021 2704 2709.85 2681.1 2696.25 3685 4611900 HEROMOTOC 31.15 0.66 17.55
11/9/2021 2698.05 2756.55 2690.2 2727.85 5644 4643400 HEROMOTOC 66.40 1.17 31.60
11/10/2021 2713.2 2739.7 2709.8 2728.85 1893 4532700 HEROMOTOC 29.90 0.04 1.00
11/11/2021 2730 2730 2689.7 2707.3 2083 4521300 HEROMOTOC 40.30 -0.79 -21.55
11/12/2021 2712.65 2716.6 2681 2689.45 2388 4501800 HEROMOTOC 35.60 -0.66 -17.85
11/15/2021 2742.55 2792.2 2691 2703.2 11500 4869600 HEROMOTOC 102.75 0.51 13.75
11/16/2021 2720 2789.95 2705.8 2757.6 8487 4500000 HEROMOTOC 86.75 2.01 54.40
11/17/2021 2748.45 2779.95 2736.6 2749.05 4082 4537200 HEROMOTOC 43.35 -0.31 -8.55
11/18/2021 2759 2759 2667.1 2683.7 3778 4716000 HEROMOTOC 91.95 -2.38 -65.35
11/22/2021 2682.1 2682.1 2617.1 2631.9 5880 4634700 HEROMOTOC 66.60 -1.93 -51.80
11/23/2021 2619.85 2645 2601.4 2631.15 5523 4694400 HEROMOTOC 43.60 -0.03 -0.75
11/24/2021 2633.15 2655 2603.7 2616.5 4818 4811100 HEROMOTOC 51.35 -0.56 -14.65
11/25/2021 2621 2625 2578 2591.75 4979 4850400 HEROMOTOC 47.00 -0.95 -24.75
11/26/2021 2602 2602 2510 2533.5 4586 4733100 HEROMOTOC 92.00 -2.25 -58.25
11/29/2021 2519.95 2530.3 2451.5 2493.9 3382 4821600 HEROMOTOC 82.05 -1.56 -39.60
11/30/2021 2488.1 2520.9 2429.4 2451.9 4558 5051100 HEROMOTOC 91.50 -1.68 -42.00
12/1/2021 2474.6 2483.55 2447.6 2460.8 2389 5085900 HEROMOTOC 36.00 0.36 8.90
12/2/2021 2439.75 2489 2422.6 2482.35 3661 5003400 HEROMOTOC 66.40 0.88 21.55
12/3/2021 2492.3 2507 2459.6 2466.75 2761 5062500 HEROMOTOC 47.40 -0.63 -15.60
12/6/2021 2471.9 2476.6 2418.3 2424.85 2006 5125500 HEROMOTOC 58.35 -1.70 -41.90
12/7/2021 2438.35 2478.9 2433.4 2466.6 1827 5008200 HEROMOTOC 54.05 1.72 41.75
12/8/2021 2481.5 2512.65 2471.8 2503.8 2027 4969800 HEROMOTOC 46.05 1.51 37.20
12/9/2021 2519.9 2536.6 2491.1 2530.6 2301 5079600 HEROMOTOC 45.55 1.07 26.80
12/10/2021 2521.85 2549.5 2517.5 2531.8 1902 5078100 HEROMOTOC 32.05 0.05 1.20
12/13/2021 2539.2 2549.5 2500.9 2507.05 1879 5092800 HEROMOTOC 48.65 -0.98 -24.75
12/14/2021 2483.35 2494.7 2471 2488.8 1774 5139300 HEROMOTOC 36.05 -0.73 -18.25
12/15/2021 2486.05 2528.4 2485.6 2511.7 2317 5035800 HEROMOTOC 42.85 0.92 22.90
12/16/2021 2526.35 2530.75 2466.2 2476.55 2271 5068800 HEROMOTOC 64.60 -1.40 -35.15
12/17/2021 2472.5 2472.5 2424.1 2447.25 2750 4987500 HEROMOTOC 52.50 -1.18 -29.30
12/20/2021 2429.9 2435.45 2310 2355.45 3950 4820100 HEROMOTOC 137.25 -3.75 -91.80
12/21/2021 2346.5 2379.35 2338.7 2353.35 2301 4758300 HEROMOTOC 40.70 -0.09 -2.10
12/22/2021 2360 2372.95 2349.8 2357.3 1512 4808100 HEROMOTOC 23.15 0.17 3.95
12/23/2021 2368.65 2407.4 2360 2397.4 2652 4858200 HEROMOTOC 50.10 1.70 40.10
12/24/2021 2405 2407.9 2378.5 2393.1 3205 4804500 HEROMOTOC 29.40 -0.18 -4.30
12/27/2021 2378.9 2412 2374 2405.8 4047 4796100 HEROMOTOC 38.00 0.53 12.70
12/28/2021 2414.75 2424.5 2399.7 2416.45 3983 4739100 HEROMOTOC 24.80 0.44 10.65
12/29/2021 2415.6 2441.75 2409 2431.1 4708 4686300 HEROMOTOC 32.80 0.61 14.65
12/30/2021 2422.25 2437.95 2407.2 2428.8 4284 4624500 HEROMOTOC 30.75 -0.09 -2.30
12/31/2021 2449.15 2489.8 2441.1 2473.9 2358 4322700 HEROMOTOC 61.00 1.86 45.10
1/3/2022 2473.95 2508.3 2474 2489.55 2265 4349700 HEROMOTOC 34.40 0.63 15.65
1/4/2022 2493.65 2505.1 2478.1 2496.1 1769 4354800 HEROMOTOC 27.05 0.26 6.55
1/5/2022 2488.25 2523 2488.3 2516.8 1968 4374600 HEROMOTOC 34.75 0.83 20.70
1/6/2022 2499.6 2520 2474 2509.4 2586 4407000 HEROMOTOC 46.00 -0.29 -7.40
1/7/2022 2524.85 2527.9 2492 2511.95 2021 4386900 HEROMOTOC 35.90 0.10 2.55
1/10/2022 2513.4 2589.95 2513.4 2584.6 5070 4395000 HEROMOTOC 78.00 2.89 72.65
1/11/2022 2591.55 2596.9 2570 2572 2568 4330200 HEROMOTOC 26.90 -0.49 -12.60
1/12/2022 2571.9 2598 2566 2593.35 2809 4282200 HEROMOTOC 32.05 0.83 21.35
1/13/2022 2590.6 2599.4 2570.2 2596.55 1589 4329600 HEROMOTOC 29.20 0.12 3.20
1/14/2022 2580.6 2598.7 2557.1 2574.3 1959 4364700 HEROMOTOC 41.65 -0.86 -22.25
1/17/2022 2588 2725.5 2560 2703.3 10868 4296600 HEROMOTOC 165.50 5.01 129.00
1/18/2022 2710.95 2729.6 2656.2 2690.9 6238 4051800 HEROMOTOC 73.40 -0.46 -12.40
1/19/2022 2724.75 2739.9 2677.6 2706.2 3474 3995700 HEROMOTOC 62.30 0.57 15.30
1/20/2022 2718 2761.95 2696.2 2709.25 4851 3912300 HEROMOTOC 65.75 0.11 3.05
1/21/2022 2684.7 2780.35 2653.3 2745.8 6551 3737100 HEROMOTOC 127.10 1.35 36.55
1/24/2022 2727.35 2766.45 2673.8 2708.15 5481 3563100 HEROMOTOC 92.70 -1.37 -37.65
1/25/2022 2680.45 2791.65 2680.5 2783.15 6060 3564900 HEROMOTOC 111.20 2.77 75.00
1/27/2022 2746.65 2755.05 2687.4 2713.1 3515 3582600 HEROMOTOC 95.80 -2.52 -70.05
1/28/2022 2667.05 2702.65 2608.9 2619.3 3148 3178800 HEROMOTOC 104.25 -3.46 -93.80
1/31/2022 2627.7 2674.2 2627.7 2657.95 2560 3233700 HEROMOTOC 54.90 1.48 38.65
2/1/2022 2675.45 2706.65 2615.5 2659.85 3510 3224100 HEROMOTOC 91.20 0.07 1.90
2/2/2022 2666 2688.9 2640.5 2648.6 1624 3264000 HEROMOTOC 48.45 -0.42 -11.25
2/3/2022 2648.45 2762.95 2627.3 2720.25 7536 3423600 HEROMOTOC 135.70 2.71 71.65
2/4/2022 2748.45 2748.45 2653.6 2663.9 3375 3566100 HEROMOTOC 94.85 -2.07 -56.35
2/7/2022 2663.9 2675.2 2556.6 2581.9 4150 3629400 HEROMOTOC 118.65 -3.08 -82.00
2/8/2022 2600.85 2630.8 2587.1 2616.95 3180 3542700 HEROMOTOC 48.90 1.36 35.05
2/9/2022 2618.3 2681.8 2618.3 2674.25 2375 3421500 HEROMOTOC 64.85 2.19 57.30
2/10/2022 2698.15 2698.15 2645.7 2675.55 2385 3432000 HEROMOTOC 52.50 0.05 1.30
2/11/2022 2632.45 2692.9 2602.2 2664.25 6149 3400500 HEROMOTOC 90.75 -0.42 -11.30
2/14/2022 2607.9 2643.4 2577.7 2588.3 3389 3513600 HEROMOTOC 86.60 -2.85 -75.95
2/15/2022 2590 2727 2572 2722 5472 3362400 HEROMOTOC 155.00 5.17 133.70
2/16/2022 2714.65 2781.65 2710.4 2726.8 6067 3547500 HEROMOTOC 71.30 0.18 4.80
2/17/2022 2740.05 2809.85 2720.9 2732.45 6178 3556800 HEROMOTOC 88.95 0.21 5.65
2/18/2022 2705.85 2760 2697 2713.9 4323 3559800 HEROMOTOC 63.00 -0.68 -18.55
2/21/2022 2710.35 2750.35 2680.1 2709.95 6485 3593700 HEROMOTOC 70.25 -0.15 -3.95
2/22/2022 2636.15 2748.35 2630.3 2732.95 7233 3699300 HEROMOTOC 118.10 0.85 23.00
2/23/2022 2744 2762.95 2663.2 2674.45 4597 3572100 HEROMOTOC 99.75 -2.14 -58.50
2/24/2022 2640 2640 2445.7 2488.6 4781 3386400 HEROMOTOC 228.75 -6.95 -185.85
2/25/2022 2550 2591.4 2507 2557 3952 3213000 HEROMOTOC 102.80 2.75 68.40
2/28/2022 2516.65 2544.95 2496.2 2534.7 3571 3294600 HEROMOTOC 60.85 -0.87 -22.30
3/2/2022 2495.35 2495.35 2423.8 2429.8 3784 3391800 HEROMOTOC 110.90 -4.14 -104.90
3/3/2022 2450.15 2467.7 2404.2 2418.25 3818 3463500 HEROMOTOC 63.50 -0.48 -11.55
3/4/2022 2397.3 2397.3 2300 2310.3 5728 3510000 HEROMOTOC 118.25 -4.46 -107.95
3/7/2022 2270.4 2274.95 2176.8 2202.5 4956 3463500 HEROMOTOC 133.50 -4.67 -107.80
3/8/2022 2167.5 2259 2151.1 2253.15 4389 3459600 HEROMOTOC 107.90 2.30 50.65
3/9/2022 2253.6 2313.95 2238.9 2297 4259 3468900 HEROMOTOC 75.05 1.95 43.85
3/10/2022 2374.6 2413.3 2315.1 2329.2 3927 3432900 HEROMOTOC 116.30 1.40 32.20
3/11/2022 2303.2 2350.7 2296.5 2340 1687 3379200 HEROMOTOC 54.20 0.46 10.80
3/14/2022 2301.1 2360.95 2272.8 2351.3 2081 3339300 HEROMOTOC 88.20 0.48 11.30
3/15/2022 2336.55 2389.65 2305.2 2325.05 3227 3395100 HEROMOTOC 84.50 -1.12 -26.25
3/16/2022 2354.85 2386.85 2344.4 2380.05 2481 3311100 HEROMOTOC 61.80 2.37 55.00
3/17/2022 2392.5 2431 2383.9 2425.35 2781 3307200 HEROMOTOC 50.95 1.90 45.30
3/21/2022 2437.5 2449.5 2386 2395 2412 3323100 HEROMOTOC 63.50 -1.25 -30.35
3/22/2022 2380.25 2443.2 2354.5 2430.8 2708 3334200 HEROMOTOC 88.70 1.49 35.80
3/23/2022 2419.05 2445.65 2329 2398.25 8409 3224400 HEROMOTOC 116.65 -1.34 -32.55
3/24/2022 2355.55 2433 2346.2 2418.45 3867 3140700 HEROMOTOC 86.85 0.84 20.20
3/25/2022 2449.25 2449.25 2375 2385.55 2751 3164700 HEROMOTOC 74.25 -1.36 -32.90
3/28/2022 2407.35 2407.35 2357.5 2387.25 4243 3191400 HEROMOTOC 49.85 0.07 1.70
3/29/2022 2390 2410.65 2160.2 2216 13940 4002000 HEROMOTOC 250.45 -7.17 -171.25
3/30/2022 2255.65 2287.75 2233.7 2277.45 6747 4269000 HEROMOTOC 71.75 2.77 61.45
3/31/2022 2251.05 2320.6 2251.1 2300.25 3356 4186800 HEROMOTOC 69.55 1.00 22.80
4/1/2022 2200 2257 2154.8 2252.95 14811 4363800 HEROMOTOC 145.45 -2.06 -47.30
4/4/2022 2254.95 2330 2251.8 2324.55 7542 4311900 HEROMOTOC 78.25 3.18 71.60
4/5/2022 2340.75 2361.45 2323.1 2341.85 4082 4245900 HEROMOTOC 38.40 0.74 17.30
4/6/2022 2324.6 2354.4 2316.5 2352.05 3391 4146300 HEROMOTOC 37.90 0.44 10.20
4/7/2022 2351.5 2374.9 2341.1 2356.65 3309 3970200 HEROMOTOC 33.85 0.20 4.60
4/8/2022 2363 2386.95 2339 2375.7 2816 3882300 HEROMOTOC 47.95 0.81 19.05
4/11/2022 2363.85 2373.05 2342 2346.55 2131 3902100 HEROMOTOC 33.70 -1.23 -29.15
4/12/2022 2337.65 2337.65 2290.8 2303.5 2987 3910500 HEROMOTOC 55.75 -1.83 -43.05
4/13/2022 2294.1 2318.3 2272.7 2277.75 1985 3972900 HEROMOTOC 45.65 -1.12 -25.75
4/18/2022 2271.1 2302.65 2252.8 2293.95 1917 3912900 HEROMOTOC 49.90 0.71 16.20
4/19/2022 2287.05 2332 2250.2 2271.2 2944 3802800 HEROMOTOC 81.85 -0.99 -22.75
4/20/2022 2273.95 2320.4 2264 2282.2 1804 3807300 HEROMOTOC 56.45 0.48 11.00
4/21/2022 2296.75 2327.25 2283.6 2321.05 1895 3822600 HEROMOTOC 45.05 1.70 38.85
4/22/2022 2284.75 2309.55 2275.5 2292 2565 3828900 HEROMOTOC 45.55 -1.25 -29.05
4/25/2022 2274.85 2335 2264.6 2293 6322 3756000 HEROMOTOC 70.45 0.04 1.00
4/26/2022 2314.7 2411.35 2312.2 2405.1 8278 3698400 HEROMOTOC 118.35 4.89 112.10
4/27/2022 2385.55 2526.4 2381.8 2498.15 7458 3556200 HEROMOTOC 144.65 3.87 93.05
4/28/2022 2524.95 2536.2 2496.4 2511.45 2579 3595500 HEROMOTOC 39.80 0.53 13.30
4/29/2022 2521.2 2562 2500 2511.3 5514 3575700 HEROMOTOC 62.00 -0.01 -0.15
5/2/2022 2461 2508.95 2451 2491.35 3930 3444900 HEROMOTOC 60.30 -0.79 -19.95
5/4/2022 2445 2530.5 2406 2417.15 5098 3378000 HEROMOTOC 124.55 -2.98 -74.20
5/5/2022 2439.05 2547.1 2439.1 2510.35 6541 3464700 HEROMOTOC 129.95 3.86 93.20
 5/6/2022 2447.25 2606.1 2425.7 2566.15 7376 3577200 HEROMOTOC 180.40 2.22 55.80
5/9/2022 2523.8 2566.65 2496.4 2502 3639 3469200 HEROMOTOC 70.25 -2.50 -64.15
5/10/2022 2500.1 2525.45 2471.2 2478 2762 3363300 HEROMOTOC 54.25 -0.96 -24.00
5/11/2022 2490 2495.9 2413.1 2472.55 2948 3337800 HEROMOTOC 82.85 -0.22 -5.45
5/12/2022 2455.15 2455.15 2379.9 2400.85 3452 3352800 HEROMOTOC 92.70 -2.90 -71.70
5/13/2022 2419 2505.6 2418.6 2455.15 3307 3321600 HEROMOTOC 104.75 2.26 54.30
5/16/2022 2431.2 2509.2 2431.2 2495.25 2701 3306000 HEROMOTOC 78.00 1.63 40.10
5/17/2022 2562.25 2562.25 2500.6 2530.2 2735 3361200 HEROMOTOC 67.00 1.40 34.95
5/18/2022 2534.65 2554.15 2517.1 2544 2280 3428400 HEROMOTOC 37.10 0.55 13.80
5/19/2022 2520.5 2545.95 2502.9 2515.05 2982 3485700 HEROMOTOC 43.05 -1.14 -28.95
5/20/2022 2545.25 2618.3 2545.3 2595.7 5091 3696300 HEROMOTOC 103.25 3.21 80.65
5/23/2022 2622 2703.65 2615 2621.5 7080 3817800 HEROMOTOC 107.95 0.99 25.80
5/24/2022 2625.05 2650 2610.3 2638.4 7214 3701700 HEROMOTOC 39.70 0.64 16.90
5/25/2022 2668.25 2668.25 2585.7 2594.75 4442 3711000 HEROMOTOC 82.55 -1.65 -43.65
5/26/2022 2604.95 2641.3 2571.4 2626.75 1593 3792900 HEROMOTOC 69.90 1.23 32.00
5/27/2021 382.85 392.5 379.6 385.2 6777 29257200 HINDALCO 12.90 0.97 3.70
5/28/2021 393.6 401.75 386.2 388.95 7918 26864250 HINDALCO 16.55 0.97 3.75
5/31/2021 392.9 397.3 389.4 396.15 7710 26864250 HINDALCO 8.35 1.85 7.20
6/1/2021 397 398.05 387.25 395.9 6121 27012600 HINDALCO 10.80 -0.06 -0.25
6/2/2021 392 404 392 401.3 6132 27315750 HINDALCO 12.00 1.36 5.40
6/3/2021 406 406.65 399.1 400.15 6151 27674800 HINDALCO 7.55 -0.29 -1.15
6/4/2021 398.45 400.25 393.2 396.2 7356 27289950 HINDALCO 7.05 -0.99 -3.95
6/7/2021 397.35 402.75 395.7 396.35 4247 26752450 HINDALCO 7.05 0.04 0.15
6/8/2021 395.8 395.95 381.65 389.15 7258 27036250 HINDALCO 14.70 -1.82 -7.20
6/9/2021 388.7 392.55 382.7 384.45 5939 26569700 HINDALCO 9.85 -1.21 -4.70
6/10/2021 386.95 391.3 384.9 386.15 3712 26331050 HINDALCO 6.85 0.44 1.70
6/11/2021 388.4 396.6 383.85 394.65 8179 27083550 HINDALCO 12.75 2.20 8.50
6/14/2021 393 398.2 382.1 395.1 7712 25542000 HINDALCO 16.10 0.11 0.45
6/15/2021 392.2 396.85 390.6 391.45 5226 24570200 HINDALCO 6.25 -0.92 -3.65
6/16/2021 387 392.5 376.75 380.25 12824 27358750 HINDALCO 15.75 -2.86 -11.20
6/17/2021 375.2 381.35 364.4 369.35 10673 27483450 HINDALCO 16.95 -2.87 -10.90
6/18/2021 368.9 373.15 360.3 371.8 9983 25821500 HINDALCO 12.85 0.66 2.45
6/21/2021 365.55 370.7 361 368.4 8414 27539350 HINDALCO 10.80 -0.91 -3.40
6/22/2021 370.45 371.85 367.15 368.55 9115 27653300 HINDALCO 4.70 0.04 0.15
6/23/2021 369.55 377.45 367.55 368.65 6748 27244800 HINDALCO 9.90 0.03 0.10
6/24/2021 368.6 372.75 366.5 369.3 6426 26404150 HINDALCO 6.25 0.18 0.65
6/25/2021 373.45 382.65 373.4 378.05 8017 26866400 HINDALCO 13.35 2.37 8.75
6/28/2021 382.05 386.3 376.25 383.8 8361 28122000 HINDALCO 10.05 1.52 5.75
6/29/2021 385.4 385.4 373.9 375.55 5576 28635850 HINDALCO 11.50 -2.15 -8.25
6/30/2021 377.9 381.65 373.25 374.25 6127 28908900 HINDALCO 8.40 -0.35 -1.30
7/1/2021 374.8 381.9 374.45 380.3 5516 28693900 HINDALCO 7.65 1.62 6.05
7/2/2021 380.25 382.25 374.9 377.45 3640 28216600 HINDALCO 7.35 -0.75 -2.85
7/5/2021 379.35 392.2 378.25 391.25 8465 30312850 HINDALCO 14.75 3.66 13.80
7/6/2021 391.8 392.3 384.75 386.3 5324 29108850 HINDALCO 7.55 -1.27 -4.95
7/7/2021 383.7 396.9 381.7 394.65 9520 30461200 HINDALCO 15.20 2.16 8.35
 7/8/2021 393.8 393.8 381.45 383.65 8293 26356850 HINDALCO 13.20 -2.79 -11.00
7/9/2021 383.4 392.5 382.1 391 5998 27352300 HINDALCO 10.40 1.92 7.35
7/12/2021 394.3 394.3 387.2 389.5 5237 26636350 HINDALCO 7.10 -0.38 -1.50
7/13/2021 391.2 396.55 390.8 393.75 4332 27593100 HINDALCO 7.05 1.09 4.25
7/14/2021 393.95 395.8 392.2 393.35 2337 27545800 HINDALCO 3.60 -0.10 -0.40
7/15/2021 393.8 404.3 391.25 402.85 8591 30396700 HINDALCO 13.05 2.42 9.50
7/16/2021 403.55 406.5 400.55 405.85 6279 31207250 HINDALCO 5.95 0.74 3.00
7/19/2021 400.4 405.75 396.5 397.9 6027 29611950 HINDALCO 9.35 -1.96 -7.95
7/20/2021 397.05 397.05 380.5 383.5 7936 27133000 HINDALCO 17.40 -3.62 -14.40
7/22/2021 389.7 395.9 389.5 394.25 6490 28999200 HINDALCO 12.40 2.80 10.75
7/23/2021 395.5 397.1 391.75 392.65 5157 28898150 HINDALCO 5.35 -0.41 -1.60
7/26/2021 392.35 402.3 391.15 399.9 11103 32933700 HINDALCO 11.15 1.85 7.25
7/27/2021 403.45 419.4 403.1 416.25 20437 45459600 HINDALCO 19.50 4.09 16.35
7/28/2021 417.95 418.15 406.7 416.55 7332 44395350 HINDALCO 11.45 0.07 0.30
7/29/2021 418.9 459.8 416.65 457.55 12535 49336050 HINDALCO 43.25 9.84 41.00
7/30/2021 458 458.7 441.35 443.55 9879 38059300 HINDALCO 17.35 -3.06 -14.00
8/2/2021 447.45 450.5 441.45 444.2 5066 37687350 HINDALCO 9.05 0.15 0.65
8/3/2021 438.3 448.85 438.25 446.35 5425 36846700 HINDALCO 10.60 0.48 2.15
8/4/2021 445.5 453.15 438.2 440.6 6429 35935100 HINDALCO 14.95 -1.29 -5.75
8/5/2021 440.95 443.8 430.6 441.9 7937 36403800 HINDALCO 13.20 0.30 1.30
8/6/2021 443.3 453.4 436.9 439.4 15981 36345750 HINDALCO 16.50 -0.57 -2.50
8/9/2021 440.4 442.7 426.5 432.65 7720 36857450 HINDALCO 16.20 -1.54 -6.75
8/10/2021 433.5 436.95 421 425.15 5749 36876800 HINDALCO 15.95 -1.73 -7.50
8/11/2021 429.9 441.95 427.4 435.05 11334 37910950 HINDALCO 16.80 2.33 9.90
8/12/2021 437.9 445.25 434.45 438.7 6811 38665600 HINDALCO 10.80 0.84 3.65
8/13/2021 437.9 450.75 436 443.05 11305 38766650 HINDALCO 14.75 0.99 4.35
8/16/2021 443.35 447.2 436.5 441.95 6242 38672050 HINDALCO 10.70 -0.25 -1.10
8/17/2021 440.25 444.3 429 436 7822 38768800 HINDALCO 15.30 -1.35 -5.95
8/18/2021 437 439.8 425.2 427.8 5604 40153400 HINDALCO 14.60 -1.88 -8.20
8/20/2021 418.8 418.8 400.9 403 10982 40523200 HINDALCO 26.90 -5.80 -24.80
8/23/2021 411.7 415.8 399.05 407.4 12106 40205000 HINDALCO 16.75 1.09 4.40
8/24/2021 416.15 423.65 412.8 421.05 10622 40974700 HINDALCO 16.25 3.35 13.65
8/25/2021 425.05 434.7 424.8 430.2 10321 40604900 HINDALCO 13.65 2.17 9.15
8/26/2021 431.1 431.4 420.6 423.25 5658 41372450 HINDALCO 10.80 -1.62 -6.95
8/27/2021 433.5 439.95 428 438.4 9183 36059800 HINDALCO 16.70 3.58 15.15
8/30/2021 441.35 453.95 441.35 449.15 7336 36287700 HINDALCO 15.55 2.45 10.75
8/31/2021 447.1 471.05 445.55 468.8 11132 38012000 HINDALCO 25.50 4.37 19.65
9/1/2021 472.9 473.9 455.6 458.25 7780 35939400 HINDALCO 18.30 -2.25 -10.55
9/2/2021 464 465.9 456.6 458.25 4283 34920300 HINDALCO 9.30 0.00 0.00
9/3/2021 458.05 465.55 451.6 461.95 7907 35608300 HINDALCO 13.95 0.81 3.70
9/6/2021 466.9 476.9 463 471.1 10536 37779800 HINDALCO 14.95 1.98 9.15
9/7/2021 472 473.75 462.5 464.1 6378 35907150 HINDALCO 11.25 -1.49 -7.00
9/8/2021 464.55 467.55 456.65 457.9 6019 34720350 HINDALCO 10.90 -1.34 -6.20
9/9/2021 459.25 468.25 456.6 465.05 5823 35705050 HINDALCO 11.65 1.56 7.15
9/13/2021 477 480.9 469.3 478.75 10312 38702150 HINDALCO 15.85 2.95 13.70
 9/14/2021 483.5 483.5 473.05 477.9 7440 34885900 HINDALCO 10.45 -0.18 -0.85
9/15/2021 477.95 487.95 474.85 487.15 8653 34853650 HINDALCO 13.10 1.94 9.25
9/16/2021 487.95 489.2 480.35 483.25 5525 32557450 HINDALCO 8.85 -0.80 -3.90
9/17/2021 484.5 485.45 470.65 474.25 7976 30680500 HINDALCO 14.80 -1.86 -9.00
9/20/2021 464.1 464.9 442.75 444.5 13401 30798750 HINDALCO 31.50 -6.27 -29.75
9/21/2021 445.55 453.6 439.5 452.4 13186 34584900 HINDALCO 14.10 1.78 7.90
9/22/2021 453.45 465.5 453.15 463.35 10347 35526600 HINDALCO 13.10 2.42 10.95
9/23/2021 469.55 484.7 467.7 483.3 10490 36491950 HINDALCO 21.35 4.31 19.95
9/24/2021 482.65 485.75 473.35 478.15 9925 33458300 HINDALCO 12.40 -1.07 -5.15
9/27/2021 477 489.5 475.25 481.3 8183 35539500 HINDALCO 14.25 0.66 3.15
9/28/2021 480.2 487.3 475.25 479.15 8155 34449450 HINDALCO 12.05 -0.45 -2.15
9/29/2021 475 496.8 474.25 493.15 10475 39396600 HINDALCO 22.55 2.92 14.00
9/30/2021 494.95 502.25 484.25 486.3 7174 37149850 HINDALCO 18.00 -1.39 -6.85
10/1/2021 482.95 487.6 475.1 485.2 7167 25554900 HINDALCO 12.50 -0.23 -1.10
10/4/2021 486.65 510 481.55 507.2 10450 25466750 HINDALCO 28.45 4.53 22.00
10/5/2021 499 507.95 496.4 497.75 6914 24989450 HINDALCO 11.55 -1.86 -9.45
10/6/2021 495.85 500 474.2 476.8 8412 25281850 HINDALCO 25.80 -4.21 -20.95
10/7/2021 483.45 486.4 475.35 479.55 5574 26030050 HINDALCO 11.05 0.58 2.75
10/8/2021 484.25 492.6 474.75 475.85 6170 28487500 HINDALCO 17.85 -0.77 -3.70
10/11/2021 477.9 492.2 477.8 489 5628 26713750 HINDALCO 16.35 2.76 13.15
10/12/2021 494.8 501.3 488.45 500 7973 27358750 HINDALCO 12.85 2.25 11.00
10/13/2021 500.6 514.2 495.85 510 9559 28678850 HINDALCO 18.35 2.00 10.00
10/14/2021 514.4 524.65 510.2 517.25 9156 29012100 HINDALCO 14.65 1.42 7.25
10/18/2021 532 552.3 531.1 543.55 18871 28807850 HINDALCO 35.05 5.08 26.30
10/19/2021 548 548.1 526.2 532.9 10166 27085700 HINDALCO 21.90 -1.96 -10.65
10/20/2021 528.7 528.7 512.2 514.9 8286 24961500 HINDALCO 20.70 -3.38 -18.00
10/21/2021 516.9 521.5 493.5 495.35 8370 25189400 HINDALCO 28.00 -3.80 -19.55
10/22/2021 491.3 492.3 466.15 472.45 10294 28244550 HINDALCO 29.20 -4.62 -22.90
10/25/2021 477 479 460.45 473.55 7651 27092150 HINDALCO 18.55 0.23 1.10
10/26/2021 475.3 487 471.6 485.15 7692 26477250 HINDALCO 15.40 2.45 11.60
10/27/2021 483.7 486.6 475 478.65 6967 25440950 HINDALCO 11.60 -1.34 -6.50
10/28/2021 458.8 477 454.45 469.4 4517 25991350 HINDALCO 24.20 -1.93 -9.25
10/29/2021 470.85 475.8 457.8 461.6 11228 24399275 HINDALCO 18.00 -1.66 -7.80
11/1/2021 466.2 482.75 465.15 480 11400 24402500 HINDALCO 21.15 3.99 18.40
11/2/2021 480.85 482.6 468.2 470 6630 24316500 HINDALCO 14.40 -2.08 -10.00
11/3/2021 472.9 481.9 472.6 478.8 11583 23206025 HINDALCO 11.90 1.87 8.80
11/4/2021 476.05 482.4 471.85 473.05 2411 23154425 HINDALCO 10.55 -1.20 -5.75
11/8/2021 482.1 482.1 461.3 472.1 13489 23189900 HINDALCO 20.80 -0.20 -0.95
11/9/2021 471.9 477.5 464.1 466.9 8240 24414325 HINDALCO 13.40 -1.10 -5.20
11/10/2021 465.35 465.35 450.45 451.7 11638 27484525 HINDALCO 16.45 -3.26 -15.20
11/11/2021 451.05 457.6 448.2 454.8 8011 27549025 HINDALCO 9.40 0.69 3.10
11/12/2021 461 470.75 459.55 468.65 22639 25621550 HINDALCO 15.95 3.05 13.85
11/15/2021 471 472.8 456.45 457.25 9508 25414075 HINDALCO 16.35 -2.43 -11.40
11/16/2021 457.7 461.15 444.7 446.4 8759 26802975 HINDALCO 16.45 -2.37 -10.85
11/17/2021 444.05 449.55 439.45 445.1 7742 26761050 HINDALCO 10.10 -0.29 -1.30
11/18/2021 447.85 453.9 437.25 441.3 9945 27575900 HINDALCO 16.65 -0.85 -3.80
11/22/2021 443.75 448.5 432.95 442.95 13945 27796275 HINDALCO 15.55 0.37 1.65
11/23/2021 439.95 454.15 438 450.35 13163 27516775 HINDALCO 16.15 1.67 7.40
11/24/2021 453.6 456.3 443.6 451.45 11924 27338325 HINDALCO 12.70 0.24 1.10
11/25/2021 450.3 458.2 444.1 447.1 9205 29416300 HINDALCO 14.10 -0.96 -4.35
11/26/2021 441.8 444.4 416.7 418.45 14670 31087925 HINDALCO 30.40 -6.41 -28.65
11/29/2021 415 434.75 409 421.95 18946 33614175 HINDALCO 25.75 0.84 3.50
11/30/2021 420.1 431.4 411.6 413.7 11167 35214850 HINDALCO 19.80 -1.96 -8.25
12/1/2021 423.15 427.2 418.8 425.65 7924 35061125 HINDALCO 13.50 2.89 11.95
12/2/2021 427.9 434 421.65 432.8 8203 35033175 HINDALCO 12.35 1.68 7.15
12/3/2021 428.8 435.6 425.8 426.55 6341 35659900 HINDALCO 9.80 -1.44 -6.25
12/6/2021 427.25 433.35 418.9 422.85 8358 34785925 HINDALCO 14.45 -0.87 -3.70
12/7/2021 428.35 445.2 425.8 443.35 17716 32798250 HINDALCO 22.35 4.85 20.50
12/8/2021 446 459.15 440.85 458.15 11833 30299950 HINDALCO 18.30 3.34 14.80
12/9/2021 457.4 460 453.2 456.7 4483 30003250 HINDALCO 6.80 -0.32 -1.45
12/10/2021 456 461.85 454.3 457 5261 30113975 HINDALCO 7.55 0.07 0.30
12/13/2021 460.95 470.5 458.85 460.1 11207 30162350 HINDALCO 13.50 0.68 3.10
12/14/2021 457.05 465.25 456.85 462.35 6922 28944375 HINDALCO 8.40 0.49 2.25
12/15/2021 462.5 464.9 457.9 459.05 4629 28543400 HINDALCO 7.00 -0.71 -3.30
12/16/2021 462.5 464.45 450.55 452.6 9681 29222800 HINDALCO 13.90 -1.41 -6.45
12/17/2021 453.1 457.25 445.5 450.95 11373 28484275 HINDALCO 11.75 -0.36 -1.65
12/20/2021 445.75 445.8 428.1 434.25 9292 27790900 HINDALCO 22.85 -3.70 -16.70
12/21/2021 438.15 450.4 437.7 446.2 6930 28211225 HINDALCO 16.15 2.75 11.95
12/22/2021 450.8 464.2 449.1 463.15 10195 29983900 HINDALCO 18.00 3.80 16.95
12/23/2021 466.3 468.45 459.55 460.8 10692 29723750 HINDALCO 8.90 -0.51 -2.35
12/24/2021 463.35 463.45 453 458.75 8139 29527025 HINDALCO 10.45 -0.44 -2.05
12/27/2021 456.8 458.15 452.1 453.65 9317 30320375 HINDALCO 6.65 -1.11 -5.10
12/28/2021 455.8 458.65 452.5 457.75 9674 31652300 HINDALCO 6.15 0.90 4.10
12/29/2021 456.4 457.1 451 453.75 8102 31180375 HINDALCO 6.75 -0.87 -4.00
12/30/2021 451.5 455.6 449.1 450.65 10087 32191950 HINDALCO 6.50 -0.68 -3.10
12/31/2021 459.4 478.55 458.3 477.05 16134 28780975 HINDALCO 27.90 5.86 26.40
1/3/2022 476.85 481.9 474 480.3 6512 29098100 HINDALCO 7.90 0.68 3.25
1/4/2022 482.25 482.85 473.6 478.2 6828 29172275 HINDALCO 9.25 -0.44 -2.10
1/5/2022 476 481.6 474.35 476.85 8909 30605250 HINDALCO 7.25 -0.28 -1.35
1/6/2022 477 487 474.5 480.1 13761 30231150 HINDALCO 12.50 0.68 3.25
1/7/2022 482.85 495.85 480.8 494.15 15130 31267450 HINDALCO 15.75 2.93 14.05
1/10/2022 497.4 498.95 490.45 494.2 7643 31539425 HINDALCO 8.50 0.01 0.05
1/11/2022 493.65 498.35 486 486.9 9832 30282750 HINDALCO 12.35 -1.48 -7.30
1/12/2022 491.35 502 491.25 499.25 13715 32130675 HINDALCO 15.10 2.54 12.35
1/13/2022 501.3 509.85 500.25 507.75 11933 33904425 HINDALCO 10.60 1.70 8.50
1/14/2022 504.9 509.9 503.55 508.15 6396 34073200 HINDALCO 6.35 0.08 0.40
1/17/2022 509.7 509.7 496.2 505.95 9375 32791800 HINDALCO 13.50 -0.43 -2.20
1/18/2022 507.7 512.45 493.35 495.5 11840 31350225 HINDALCO 19.10 -2.07 -10.45
1/19/2022 494.95 506 490.35 504.6 13383 32499400 HINDALCO 15.65 1.84 9.10
1/20/2022 504.5 509.15 499.15 504.4 8737 32575725 HINDALCO 10.00 -0.04 -0.20
1/21/2022 501.4 514.5 498.15 505.35 25530 34723575 HINDALCO 16.35 0.19 0.95
1/24/2022 499.7 499.8 476.25 479.3 24576 32038225 HINDALCO 29.10 -5.15 -26.05
1/25/2022 477.5 485.25 475.55 484.45 15355 33113225 HINDALCO 9.70 1.07 5.15
1/27/2022 480.35 491.4 478.05 488 18114 35553475 HINDALCO 13.35 0.73 3.55
1/28/2022 493.6 507.65 489 491 11011 26370825 HINDALCO 19.65 0.61 3.00
1/31/2022 497.8 500.65 490.05 491 6286 26466500 HINDALCO 10.60 0.00 0.00
2/1/2022 493.95 513.5 488.45 511.85 15994 28175750 HINDALCO 25.05 4.25 20.85
2/2/2022 515 518.45 508.15 514.1 10625 27687700 HINDALCO 10.30 0.44 2.25
2/3/2022 512.05 517.5 510 512.9 7016 27998375 HINDALCO 7.50 -0.23 -1.20
2/4/2022 514.2 528.6 513 525.05 15310 29587225 HINDALCO 15.70 2.37 12.15
2/7/2022 520.45 532.8 519.25 524.4 12387 29530250 HINDALCO 13.55 -0.12 -0.65
2/8/2022 527.9 534.05 515.55 528.85 15004 30469800 HINDALCO 18.50 0.85 4.45
2/9/2022 534 544.15 533.1 542.6 14352 32375775 HINDALCO 15.30 2.60 13.75
2/10/2022 547.15 553.45 541.7 547.6 16162 32796100 HINDALCO 11.75 0.92 5.00
2/11/2022 547 553.85 539.6 542.35 13182 32126375 HINDALCO 14.25 -0.96 -5.25
2/14/2022 531.05 534.85 521.1 522.45 11417 30597725 HINDALCO 21.25 -3.67 -19.90
2/15/2022 525.55 538 515.05 535.5 13474 33865725 HINDALCO 22.95 2.50 13.05
2/16/2022 539.9 540 526 529.1 7172 33276625 HINDALCO 14.00 -1.20 -6.40
2/17/2022 532.9 540.75 528.3 532.2 11607 34359150 HINDALCO 12.45 0.59 3.10
2/18/2022 531.55 537.35 527.65 528.85 7476 34436550 HINDALCO 9.70 -0.63 -3.35
2/21/2022 529.45 529.45 512.1 512.8 12306 34422575 HINDALCO 17.35 -3.03 -16.05
2/22/2022 503 517.6 503 515.6 20601 35731925 HINDALCO 14.60 0.55 2.80
2/23/2022 517.9 521.5 514.25 516.85 9992 35602925 HINDALCO 7.25 0.24 1.25
2/24/2022 510.45 525.45 505.05 516.3 23609 42069050 HINDALCO 20.40 -0.11 -0.55
2/25/2022 527.1 546.55 523.75 533.35 19370 34286050 HINDALCO 30.25 3.30 17.05
2/28/2022 535.5 578.95 531.05 572.7 34142 38752675 HINDALCO 47.90 7.38 39.35
3/2/2022 577.65 612.9 574.85 601.35 39283 39315975 HINDALCO 40.20 5.00 28.65
3/3/2022 613.4 613.5 596.7 605.8 17913 39121400 HINDALCO 16.80 0.74 4.45
3/4/2022 614 625.65 581.95 585.55 24089 36479050 HINDALCO 43.70 -3.34 -20.25
3/7/2022 590 621.45 588 618.2 23663 35846950 HINDALCO 35.90 5.58 32.65
3/8/2022 613.95 614 587.75 590.35 24153 33057325 HINDALCO 30.45 -4.51 -27.85
3/9/2022 587 597.6 583.8 588.85 14974 33179875 HINDALCO 13.80 -0.25 -1.50
3/10/2022 575.25 598.8 570.25 596.15 17190 34949325 HINDALCO 28.55 1.24 7.30
3/11/2022 595 604.25 586.3 590.95 10005 33910875 HINDALCO 17.95 -0.87 -5.20
3/14/2022 588.05 593.7 579.35 591.05 8647 33914100 HINDALCO 14.35 0.02 0.10
3/15/2022 583.85 583.85 557.85 561.85 13856 33987200 HINDALCO 33.20 -4.94 -29.20
3/16/2022 566.95 576.35 564.2 574 10472 34152750 HINDALCO 14.50 2.16 12.15
3/17/2022 575.7 584.85 574.05 578.55 10243 34532225 HINDALCO 10.85 0.79 4.55
3/21/2022 584.65 601.65 584.65 592.25 14110 34375275 HINDALCO 23.10 2.37 13.70
3/22/2022 599.8 603.45 588.5 594.7 10231 34494600 HINDALCO 14.95 0.41 2.45
3/23/2022 601.9 612.75 597.7 609.05 15526 35684625 HINDALCO 18.05 2.41 14.35
3/24/2022 613 626.7 613 621.55 12476 35870600 HINDALCO 17.65 2.05 12.50
3/25/2022 619.95 630.25 614.55 620.65 16968 35755575 HINDALCO 15.70 -0.14 -0.90
3/28/2022 618.25 633.6 616.85 628.65 11679 37744325 HINDALCO 16.75 1.29 8.00
3/29/2022 627.65 636.85 623.1 631.35 14730 36655350 HINDALCO 13.75 0.43 2.70
3/30/2022 622.2 622.2 600.4 601.35 13876 34370975 HINDALCO 30.95 -4.75 -30.00
3/31/2022 601 601 568.25 569.85 12852 35283650 HINDALCO 33.10 -5.24 -31.50
4/1/2022 570 579.25 564.75 572.85 15750 29064775 HINDALCO 14.50 0.53 3.00
4/4/2022 574.15 587.45 570.4 585.75 20436 24927100 HINDALCO 17.05 2.25 12.90
4/5/2022 587.95 592.25 583.05 586.95 8018 24849700 HINDALCO 9.20 0.20 1.20
4/6/2022 583.4 589.4 577 583.75 8544 24589550 HINDALCO 12.40 -0.55 -3.20
4/7/2022 584.05 584.75 570.2 575.55 6509 24535800 HINDALCO 14.55 -1.40 -8.20
4/8/2022 579.75 586.7 578.95 583.3 7964 23860700 HINDALCO 11.15 1.35 7.75
4/11/2022 583 587.65 574.85 577.05 7082 24599225 HINDALCO 12.80 -1.07 -6.25
4/12/2022 568.75 568.8 539.95 544.55 15624 26771800 HINDALCO 37.10 -5.63 -32.50
4/13/2022 556.1 556.1 545.5 548.85 7065 26671825 HINDALCO 11.55 0.79 4.30
4/18/2022 544.45 557.8 539.1 547.5 6258 26928750 HINDALCO 18.70 -0.25 -1.35
4/19/2022 556.4 558.5 538.1 542.3 6456 27348000 HINDALCO 20.40 -0.95 -5.20
4/20/2022 544 549.2 536.6 544.75 5725 26791150 HINDALCO 12.60 0.45 2.45
4/21/2022 543.9 546.95 531 541.25 7741 27410350 HINDALCO 15.95 -0.64 -3.50
4/22/2022 535.85 535.85 514.55 515.45 12429 31344850 HINDALCO 26.70 -4.77 -25.80
4/25/2022 506.4 509.3 493.05 495.6 10644 32410175 HINDALCO 22.40 -3.85 -19.85
4/26/2022 496.55 501.5 490.75 494.3 9730 33645350 HINDALCO 10.75 -0.26 -1.30
4/27/2022 489.95 498.45 477.35 493.9 13043 36518825 HINDALCO 21.10 -0.08 -0.40
4/28/2022 507 507 480.7 487.5 13329 39380475 HINDALCO 26.30 -1.30 -6.40
4/29/2022 490.25 498.65 481.95 484.95 15065 38077575 HINDALCO 16.70 -0.52 -2.55
5/2/2022 478.3 486.75 470.8 485.1 10242 39250400 HINDALCO 15.95 0.03 0.15
5/4/2022 480.5 482.45 460.85 463.1 13418 39401975 HINDALCO 24.25 -4.54 -22.00
5/5/2022 472 476.75 461.35 463.05 8138 39942700 HINDALCO 15.40 -0.01 -0.05
5/6/2022 451 455.45 440.35 445.05 10720 39808325 HINDALCO 22.70 -3.89 -18.00
5/9/2022 436.85 450.2 431.15 444.95 11772 39598700 HINDALCO 19.05 -0.02 -0.10
5/10/2022 435.9 443 421 423.6 12925 39325650 HINDALCO 23.95 -4.80 -21.35
5/11/2022 423.95 431.55 415.1 424.1 16376 41754075 HINDALCO 16.45 0.12 0.50
5/12/2022 412.85 423.25 395.6 407.05 20626 43431075 HINDALCO 28.50 -4.02 -17.05
5/13/2022 412.55 415.85 386 388.65 19569 45172575 HINDALCO 29.85 -4.52 -18.40
5/16/2022 394.7 401.7 385.85 392.1 16377 46514175 HINDALCO 15.85 0.89 3.45
5/17/2022 400 432 399.25 428.15 30748 43866450 HINDALCO 39.90 9.19 36.05
5/18/2022 431.05 437.6 423.55 435.5 16045 41490700 HINDALCO 14.05 1.72 7.35
5/19/2022 422.15 426.2 413 416.8 11650 40011500 HINDALCO 22.50 -4.29 -18.70
5/20/2022 430.95 434.6 420.6 428.8 12526 39153650 HINDALCO 17.80 2.88 12.00
5/23/2022 418.95 419.95 399.35 413.05 20698 41283225 HINDALCO 29.45 -3.67 -15.75
5/24/2022 415.3 415.5 400.4 401.4 19109 44455550 HINDALCO 15.10 -2.82 -11.65
5/25/2022 405.35 405.5 389.4 396.2 15583 45038200 HINDALCO 16.10 -1.30 -5.20
5/26/2022 404.95 409 391.5 406.65 13096 45027450 HINDALCO 17.50 2.64 10.45
5/27/2021 287.6 290.05 278.95 280.3 3117 28158300 HINDPETRO 11.10 -1.48 -4.20
5/28/2021 283.95 286 280.25 282.25 1630 25539300 HINDPETRO 5.75 0.70 1.95
5/31/2021 282.1 283.1 279.7 281.05 1165 25506900 HINDPETRO 3.40 -0.43 -1.20
6/1/2021 282 287.45 281.65 283.05 1904 25050600 HINDPETRO 6.40 0.71 2.00
6/2/2021 282.75 290.8 282.75 289.9 3711 24756300 HINDPETRO 8.05 2.42 6.85
6/3/2021 290.05 291.75 287.45 288.7 1664 24462000 HINDPETRO 4.30 -0.41 -1.20
 6/4/2021 289.3 302.8 287.65 299.45 5860 24086700 HINDPETRO 15.15 3.72 10.75
6/7/2021 300.6 303.45 297.55 301.75 2252 23479200 HINDPETRO 5.90 0.77 2.30
6/8/2021 302.75 305.45 297 303.45 2862 22426200 HINDPETRO 8.45 0.56 1.70
6/9/2021 305 309.75 298.15 300.9 3777 22083300 HINDPETRO 11.60 -0.84 -2.55
6/10/2021 300.6 302.75 297.8 299.75 2108 22698900 HINDPETRO 4.95 -0.38 -1.15
6/11/2021 301.2 304.7 295.1 296.15 1912 22966200 HINDPETRO 9.60 -1.20 -3.60
6/14/2021 296.2 300.85 292.8 298.6 2202 22866300 HINDPETRO 8.05 0.83 2.45
6/15/2021 300.35 301.35 297.3 298.5 1740 22577400 HINDPETRO 4.05 -0.03 -0.10
6/16/2021 299.85 308.65 299.85 304.4 5542 25671600 HINDPETRO 10.15 1.98 5.90
6/17/2021 304.85 312.25 303.05 309.2 4061 26011800 HINDPETRO 9.20 1.58 4.80
6/18/2021 310 310 292.3 295.7 3776 24804900 HINDPETRO 17.70 -4.37 -13.50
6/21/2021 294.4 302.7 292.5 302 5832 23490000 HINDPETRO 10.20 2.13 6.30
6/22/2021 302.4 306.5 302.4 304.45 3309 23114700 HINDPETRO 4.50 0.81 2.45
6/23/2021 304.75 304.75 298.9 300.3 1900 22766400 HINDPETRO 5.85 -1.36 -4.15
6/24/2021 300.8 301.5 293.85 295.25 3050 22194000 HINDPETRO 7.65 -1.68 -5.05
6/25/2021 298.7 300.6 297.35 299.8 1093 20906100 HINDPETRO 5.35 1.54 4.55
6/28/2021 301.75 301.9 297.55 298.2 659 21019500 HINDPETRO 4.35 -0.53 -1.60
6/29/2021 299.9 300.8 292.75 293.85 1392 20722500 HINDPETRO 8.05 -1.46 -4.35
6/30/2021 295.4 297.6 292.55 294.55 1493 20277000 HINDPETRO 5.05 0.24 0.70
7/1/2021 295.95 297.55 293.65 296.85 1172 19934100 HINDPETRO 3.90 0.78 2.30
7/2/2021 298.3 300 296.2 298.4 1237 19669500 HINDPETRO 3.80 0.52 1.55
7/5/2021 300.35 305.5 298.75 304.95 1964 19161900 HINDPETRO 7.10 2.20 6.55
7/6/2021 305.7 309.8 303.75 304.95 2458 18524700 HINDPETRO 6.05 0.00 0.00
7/7/2021 304.95 308.65 299.7 307.75 3636 19699200 HINDPETRO 8.95 0.92 2.80
7/8/2021 285.75 289.75 283.75 284.5 4473 18270900 HINDPETRO 24.00 -7.55 -23.25
7/9/2021 284.5 285.1 279.2 280.3 1255 18057600 HINDPETRO 5.90 -1.48 -4.20
7/12/2021 280.7 281.25 272.15 273.1 1860 17663400 HINDPETRO 9.10 -2.57 -7.20
7/13/2021 274 275.75 271.4 273.45 1633 17741700 HINDPETRO 4.35 0.13 0.35
7/14/2021 271.85 275.5 269.25 271.3 1174 17803800 HINDPETRO 6.25 -0.79 -2.15
7/15/2021 271.6 271.95 267.2 268.3 990 18168300 HINDPETRO 4.75 -1.11 -3.00
7/16/2021 269.05 271.75 266.9 269.1 1267 18638100 HINDPETRO 4.85 0.30 0.80
7/19/2021 270 275.9 269.2 272.95 2517 18524700 HINDPETRO 6.80 1.43 3.85
7/20/2021 275.3 277.6 271.9 276.5 2061 18376200 HINDPETRO 5.70 1.30 3.55
7/22/2021 275.2 279.2 274.35 277.25 1583 18524700 HINDPETRO 4.85 0.27 0.75
7/23/2021 275.9 279.45 275.45 277.55 984 18368100 HINDPETRO 4.00 0.11 0.30
7/26/2021 269.35 278.2 269.35 273.8 1916 18508500 HINDPETRO 8.85 -1.35 -3.75
7/27/2021 273.25 274.25 268.4 269 3071 17463600 HINDPETRO 5.85 -1.75 -4.80
7/28/2021 268.35 270.85 261 265.35 3085 17339400 HINDPETRO 9.85 -1.36 -3.65
7/29/2021 268.05 268.15 261.55 264.25 2176 17639100 HINDPETRO 6.60 -0.41 -1.10
7/30/2021 264.65 266.3 261.7 262.4 2420 17968500 HINDPETRO 4.60 -0.70 -1.85
8/2/2021 263.85 275.1 262.85 274.2 2531 18014400 HINDPETRO 12.70 4.50 11.80
8/3/2021 273.95 276.4 272.1 275.5 1354 18211500 HINDPETRO 4.30 0.47 1.30
8/4/2021 276.5 278 270.25 272.6 1456 18330300 HINDPETRO 7.75 -1.05 -2.90
8/5/2021 270.2 271.55 262.55 266.15 2025 19089000 HINDPETRO 10.05 -2.37 -6.45
8/6/2021 268.45 271.5 265.55 266.05 1837 19656000 HINDPETRO 5.95 -0.04 -0.10
 8/9/2021 266.25 267.5 260.5 262.85 1368 20109600 HINDPETRO 7.00 -1.20 -3.20
8/10/2021 263.1 264.35 256.65 258.2 1416 20393100 HINDPETRO 7.70 -1.77 -4.65
8/11/2021 257.8 261.85 256 259.8 2219 20981700 HINDPETRO 5.85 0.62 1.60
8/12/2021 258.85 260.9 254.2 256.15 1860 22628700 HINDPETRO 6.70 -1.40 -3.65
8/13/2021 256.4 258.85 253.7 255.8 1374 23022900 HINDPETRO 5.15 -0.14 -0.35
8/16/2021 250.6 258.85 250.6 258.2 1700 22977000 HINDPETRO 8.25 0.94 2.40
8/17/2021 257.65 258.55 252.2 253.8 1488 23314500 HINDPETRO 6.35 -1.70 -4.40
8/18/2021 253.85 256.05 251.7 254.2 1388 23598000 HINDPETRO 4.35 0.16 0.40
8/20/2021 250.6 252.7 245.8 246.75 2343 23830200 HINDPETRO 8.40 -2.93 -7.45
8/23/2021 252.05 256.7 244.25 246.05 2816 23738400 HINDPETRO 12.45 -0.28 -0.70
8/24/2021 247.4 251.05 246.7 250.15 3156 23481900 HINDPETRO 5.00 1.67 4.10
8/25/2021 251 259.45 250.4 257.55 3652 22291200 HINDPETRO 9.30 2.96 7.40
8/26/2021 256.85 258.15 253.3 254.9 2004 22077900 HINDPETRO 4.85 -1.03 -2.65
8/27/2021 257.2 259.1 255.4 256.95 822 21222000 HINDPETRO 4.20 0.80 2.05
8/30/2021 259.1 261.9 256.7 260.75 1330 21181500 HINDPETRO 5.20 1.48 3.80
8/31/2021 260.7 269 258.3 267.55 3105 22650300 HINDPETRO 10.70 2.61 6.80
9/1/2021 269.6 270.7 264.65 267.7 1770 22877100 HINDPETRO 6.05 0.06 0.15
9/2/2021 268.4 271.7 267.15 267.85 1133 22801500 HINDPETRO 4.55 0.06 0.15
9/3/2021 268.05 277.75 267.55 276.75 2502 23009400 HINDPETRO 10.20 3.32 8.90
9/6/2021 277.15 277.95 269.9 271.05 1834 23031000 HINDPETRO 8.05 -2.06 -5.70
9/7/2021 272.45 275.8 266.9 267.85 1568 23425200 HINDPETRO 8.90 -1.18 -3.20
9/8/2021 266.9 272 266.9 270.95 1570 23997600 HINDPETRO 5.10 1.16 3.10
9/9/2021 270 275.05 269.1 269.65 1739 24337800 HINDPETRO 5.95 -0.48 -1.30
9/13/2021 270 273 267.25 271.35 1362 24624000 HINDPETRO 5.75 0.63 1.70
9/14/2021 272.05 276.7 271.5 275 1733 24840000 HINDPETRO 5.35 1.35 3.65
9/15/2021 275.3 280.75 274.25 276.6 3376 25528500 HINDPETRO 6.50 0.58 1.60
9/16/2021 277.25 285.2 276.2 283.5 3074 26203500 HINDPETRO 9.00 2.49 6.90
9/17/2021 286 287 274.25 282.9 4585 24923700 HINDPETRO 12.75 -0.21 -0.60
9/20/2021 280.4 281 269.25 271.9 3010 23770800 HINDPETRO 13.65 -3.89 -11.00
9/21/2021 270.15 273.45 266.8 272.45 1820 24316200 HINDPETRO 6.65 0.20 0.55
9/22/2021 272.15 279 272.15 276.9 1592 24165000 HINDPETRO 6.85 1.63 4.45
9/23/2021 279.1 283.1 277.5 280.55 1466 23854500 HINDPETRO 6.20 1.32 3.65
9/24/2021 281.15 282.3 274 275 1255 23625000 HINDPETRO 8.30 -1.98 -5.55
9/27/2021 275.2 279.05 273.1 278.5 2325 23082300 HINDPETRO 5.95 1.27 3.50
9/28/2021 278.1 293.25 278.1 291.65 5494 23622300 HINDPETRO 15.15 4.72 13.15
9/29/2021 290.9 300.6 288.6 299.5 4367 21802500 HINDPETRO 12.00 2.69 7.85
9/30/2021 299.45 302.95 295.05 299.15 2253 20938500 HINDPETRO 7.90 -0.12 -0.35
10/1/2021 300 307.4 298.05 300.4 1782 20263500 HINDPETRO 9.35 0.42 1.25
10/4/2021 302.75 304.5 300.45 303.75 1194 20368800 HINDPETRO 4.10 1.12 3.35
10/5/2021 303.5 316.65 303.5 315.05 3990 19888200 HINDPETRO 13.15 3.72 11.30
10/6/2021 316.1 318.5 309.75 312.55 2811 19610100 HINDPETRO 8.75 -0.79 -2.50
10/7/2021 315.35 324.3 314.75 319.9 2557 19310400 HINDPETRO 11.75 2.35 7.35
10/8/2021 322.85 326.9 316.6 319.55 1498 19488600 HINDPETRO 10.30 -0.11 -0.35
10/11/2021 321.4 326.25 319.6 320.05 1155 19477800 HINDPETRO 6.70 0.16 0.50
10/12/2021 323.05 330.55 320.5 329.35 2363 19909800 HINDPETRO 10.50 2.91 9.30
10/13/2021 330.8 331 323.75 326.3 1761 19356300 HINDPETRO 7.25 -0.93 -3.05
10/14/2021 324.65 335.85 324.65 332.4 2176 20144700 HINDPETRO 11.20 1.87 6.10
10/18/2021 334.65 340.2 331.2 332.1 1671 20274300 HINDPETRO 9.00 -0.09 -0.30
10/19/2021 335.3 337.05 323.4 324.65 1910 19661400 HINDPETRO 13.65 -2.24 -7.45
10/20/2021 324.6 328.6 317.35 318.55 2276 20098800 HINDPETRO 11.25 -1.88 -6.10
10/21/2021 322 330.5 320.45 322.95 2204 19998900 HINDPETRO 11.95 1.38 4.40
10/22/2021 326.15 329.3 322.6 327.8 2736 21834900 HINDPETRO 6.70 1.50 4.85
10/25/2021 330.2 330.3 321.5 323.2 3112 23792400 HINDPETRO 8.80 -1.40 -4.60
10/26/2021 322.15 335.7 319.15 332.6 3264 25296300 HINDPETRO 16.55 2.91 9.40
10/27/2021 335.2 339.4 331.3 333.7 2397 24432300 HINDPETRO 8.10 0.33 1.10
10/28/2021 334.1 334.5 315.6 317.75 4376 18554400 HINDPETRO 18.90 -4.78 -15.95
10/29/2021 316.1 320.85 306.05 310.95 2077 14993100 HINDPETRO 14.80 -2.14 -6.80
11/1/2021 313.9 316.15 309.85 313.95 1503 15379200 HINDPETRO 6.30 0.96 3.00
11/2/2021 315.5 316.1 302.75 304.15 2352 15057900 HINDPETRO 13.35 -3.12 -9.80
11/3/2021 306.95 318.5 304.25 315.65 2583 15778800 HINDPETRO 14.35 3.78 11.50
11/4/2021 315.35 324.15 315.35 323.15 589 16151400 HINDPETRO 8.80 2.38 7.50
11/8/2021 324.55 347.7 324.55 346.7 5566 17150400 HINDPETRO 24.55 7.29 23.55
11/9/2021 347.9 349.05 342.75 345.05 2106 16848000 HINDPETRO 6.30 -0.48 -1.65
11/10/2021 343.8 350.5 342.95 346.25 1782 16634700 HINDPETRO 7.55 0.35 1.20
11/11/2021 343.3 348.25 339.7 342.8 1688 15816600 HINDPETRO 8.55 -1.00 -3.45
11/12/2021 345.4 349.45 344.15 347.4 1531 15649200 HINDPETRO 6.65 1.34 4.60
11/15/2021 350.4 355 349.2 351.7 1902 15730200 HINDPETRO 7.60 1.24 4.30
11/16/2021 352.45 352.5 337.4 338.45 1929 15719400 HINDPETRO 15.10 -3.77 -13.25
11/17/2021 335.45 337.9 326.45 327 1282 15673500 HINDPETRO 12.00 -3.38 -11.45
11/18/2021 328.1 329.85 321.95 324.65 1314 15473700 HINDPETRO 7.90 -0.72 -2.35
11/22/2021 323.6 327.3 314.5 317.3 1919 15749100 HINDPETRO 12.80 -2.26 -7.35
11/23/2021 314.75 320.3 314.4 318.6 2907 17274600 HINDPETRO 5.90 0.41 1.30
11/24/2021 319 330.75 319 324.4 2257 16461900 HINDPETRO 12.15 1.82 5.80
11/25/2021 324.9 325.95 315.05 316.25 2707 14374800 HINDPETRO 10.90 -2.51 -8.15
11/26/2021 314.25 315.85 301.7 303.1 1965 12714300 HINDPETRO 14.55 -4.16 -13.15
11/29/2021 302.4 302.65 293.55 297.5 1293 13211100 HINDPETRO 9.55 -1.85 -5.60
11/30/2021 300.85 303 294.3 295.75 1224 13132800 HINDPETRO 8.70 -0.59 -1.75
12/1/2021 299.6 300.25 292.1 298.4 1018 12968100 HINDPETRO 8.15 0.90 2.65
12/2/2021 297.25 304.15 296.75 301.5 1512 12811500 HINDPETRO 7.40 1.04 3.10
12/3/2021 295.3 305.9 295.3 299.3 1741 12546900 HINDPETRO 10.60 -0.73 -2.20
12/6/2021 300 303.2 294.6 298.7 1316 12079800 HINDPETRO 8.60 -0.20 -0.60
12/7/2021 300.1 308.95 299.3 304.7 2124 12136500 HINDPETRO 10.25 2.01 6.00
12/8/2021 306.25 307.45 301.55 303.4 1269 12249900 HINDPETRO 5.90 -0.43 -1.30
12/9/2021 302.8 308.5 301.2 306.15 2741 12006900 HINDPETRO 7.30 0.91 2.75
12/10/2021 305.25 310.1 304.75 308.7 1049 12096000 HINDPETRO 5.35 0.83 2.55
12/13/2021 311.3 312.75 300.4 301.35 920 12136500 HINDPETRO 12.35 -2.38 -7.35
12/14/2021 300.75 304.5 298.05 302.35 1335 11618100 HINDPETRO 6.45 0.33 1.00
12/15/2021 302.2 308.25 300.55 301.25 1329 11218500 HINDPETRO 7.70 -0.36 -1.10
12/16/2021 303.05 304.35 298.2 299.2 847 11515500 HINDPETRO 6.15 -0.68 -2.05
12/17/2021 299.95 299.95 287.6 288.55 1667 11952900 HINDPETRO 12.35 -3.56 -10.65
12/20/2021 285 285 274.9 277.55 2583 12479400 HINDPETRO 13.65 -3.81 -11.00
12/21/2021 283.1 283.65 277.25 281.5 1318 12471300 HINDPETRO 6.40 1.42 3.95
12/22/2021 285.6 288.95 281.15 288.2 1649 11699100 HINDPETRO 7.80 2.38 6.70
12/23/2021 290.55 297.9 290.55 295.75 1307 12017700 HINDPETRO 9.70 2.62 7.55
12/24/2021 295.1 296 290.45 292.25 1075 12071700 HINDPETRO 5.55 -1.18 -3.50
12/27/2021 288.5 292.25 286.6 291.5 1435 12744000 HINDPETRO 5.65 -0.26 -0.75
12/28/2021 288 295.9 288 294.8 1451 12625200 HINDPETRO 7.90 1.13 3.30
12/29/2021 295.4 296.45 290.7 292 1897 12015000 HINDPETRO 5.75 -0.95 -2.80
12/30/2021 291.1 293.2 287.65 288.3 1316 11472300 HINDPETRO 5.55 -1.27 -3.70
12/31/2021 289.35 295.8 288.35 293.55 773 10848600 HINDPETRO 7.50 1.82 5.25
1/3/2022 294.15 298.75 293.35 298.15 781 11075400 HINDPETRO 5.40 1.57 4.60
1/4/2022 300.15 302.05 296.05 299.4 699 11178000 HINDPETRO 6.00 0.42 1.25
1/5/2022 298.95 316 298.9 314.75 2350 11169900 HINDPETRO 17.10 5.13 15.35
1/6/2022 311.35 317.15 309.45 314.65 1250 11137500 HINDPETRO 7.70 -0.03 -0.10
1/7/2022 316.75 326.1 316.75 321.25 2046 11399400 HINDPETRO 11.45 2.10 6.60
1/10/2022 320.6 327.75 320 327.1 1138 11877300 HINDPETRO 7.75 1.82 5.85
1/11/2022 323.55 328.5 318.7 320 1266 11801700 HINDPETRO 9.80 -2.17 -7.10
1/12/2022 320.05 326.4 317.5 319.85 795 11928600 HINDPETRO 8.90 -0.05 -0.15
1/13/2022 319.55 324.75 319.1 323.2 868 12268800 HINDPETRO 5.65 1.05 3.35
1/14/2022 322 327.75 320.35 326 1881 13122000 HINDPETRO 7.40 0.87 2.80
1/17/2022 326.5 330.95 325.45 328.15 1644 12457800 HINDPETRO 5.50 0.66 2.15
1/18/2022 329 330.5 323.4 324.25 1981 12430800 HINDPETRO 7.10 -1.19 -3.90
1/19/2022 320.95 329.15 318.15 324.45 1911 12395700 HINDPETRO 11.00 0.06 0.20
1/20/2022 323.85 333.15 323.85 326.25 1943 12414600 HINDPETRO 9.30 0.55 1.80
1/21/2022 325 325.8 309.2 310.65 2161 12725100 HINDPETRO 17.05 -4.78 -15.60
1/24/2022 305.75 313.8 300.45 303.65 2346 13880700 HINDPETRO 13.35 -2.25 -7.00
1/25/2022 301.4 314.15 300.95 311.75 2896 15103800 HINDPETRO 13.20 2.67 8.10
1/27/2022 307.95 311.9 305.25 308.9 2407 13370400 HINDPETRO 6.65 -0.91 -2.85
1/28/2022 314 324.4 310.95 314.9 2611 12317400 HINDPETRO 15.50 1.94 6.00
1/31/2022 317.95 323.55 314.55 315.35 1536 12592800 HINDPETRO 9.00 0.14 0.45
2/1/2022 311.15 311.15 289.4 290.7 6078 12101400 HINDPETRO 25.95 -7.82 -24.65
2/2/2022 291.45 294.65 289.6 290.8 2007 12355200 HINDPETRO 5.05 0.03 0.10
2/3/2022 291.05 291.6 283.55 284.85 1475 12973500 HINDPETRO 8.05 -2.05 -5.95
2/4/2022 285.4 286.2 280.55 281.9 1145 13289400 HINDPETRO 5.65 -1.04 -2.95
2/7/2022 281.6 286.4 278.7 285.05 1857 13186800 HINDPETRO 7.70 1.12 3.15
2/8/2022 286.9 288.5 281.85 287.5 1722 13143600 HINDPETRO 6.65 0.86 2.45
2/9/2022 289.35 296.4 287.5 295.65 3083 14369400 HINDPETRO 8.90 2.83 8.15
2/10/2022 296.5 300.7 295.45 299.25 1859 14555700 HINDPETRO 5.25 1.22 3.60
2/11/2022 296.9 304.3 296.9 301.15 1895 14453100 HINDPETRO 7.40 0.63 1.90
2/14/2022 294.65 298.7 288.8 289.5 1616 14283000 HINDPETRO 12.35 -3.87 -11.65
2/15/2022 290 296.4 282.95 295.7 1561 14023800 HINDPETRO 13.45 2.14 6.20
2/16/2022 294.75 307.1 294.75 304.3 2113 14944500 HINDPETRO 12.35 2.91 8.60
2/17/2022 305.7 305.7 298.75 301.7 1480 14831100 HINDPETRO 6.95 -0.85 -2.60
2/18/2022 298.65 306.05 297.55 298.45 1396 14239800 HINDPETRO 8.50 -1.08 -3.25
2/21/2022 297.8 300.5 291.25 293 1892 14501700 HINDPETRO 9.25 -1.83 -5.45
2/22/2022 285.85 291.7 266.65 290.5 2859 13070700 HINDPETRO 26.35 -0.85 -2.50
2/23/2022 291.45 294.25 288.5 290 1683 12892500 HINDPETRO 5.75 -0.17 -0.50
2/24/2022 283.35 286 270.35 272.15 1898 12544200 HINDPETRO 19.65 -6.16 -17.85
2/25/2022 275.65 275.65 264 267.5 2253 10084500 HINDPETRO 11.65 -1.71 -4.65
2/28/2022 263.8 274.3 263.35 273.2 1416 10319400 HINDPETRO 10.95 2.13 5.70
3/2/2022 268.6 281.35 264.7 267.25 2532 11558700 HINDPETRO 16.65 -2.18 -5.95
3/3/2022 272 283.1 267.7 277.85 3752 11507400 HINDPETRO 15.85 3.97 10.60
3/4/2022 277.75 285.5 272.75 281.45 3363 11815200 HINDPETRO 12.75 1.30 3.60
3/7/2022 275.05 278.3 269.5 275.85 3102 12152700 HINDPETRO 11.95 -1.99 -5.60
3/8/2022 272.7 276.3 263.25 270.95 3837 12762900 HINDPETRO 13.05 -1.78 -4.90
3/9/2022 270.2 274 268 269.9 2969 13851000 HINDPETRO 6.00 -0.39 -1.05
3/10/2022 274.7 289.15 274.7 280 4592 14504400 HINDPETRO 19.25 3.74 10.10
3/11/2022 280.1 297 280.1 295.45 3608 14642100 HINDPETRO 17.00 5.52 15.45
3/14/2022 294.4 294.7 278.5 280.5 3777 15163200 HINDPETRO 16.95 -5.06 -14.95
3/15/2022 282.55 283.7 270.3 274.15 3867 14658300 HINDPETRO 13.40 -2.26 -6.35
3/16/2022 277 279.35 271.8 278.45 2320 14423400 HINDPETRO 7.55 1.57 4.30
3/17/2022 281 283.5 277 281.75 2130 14185800 HINDPETRO 6.50 1.19 3.30
3/21/2022 279 279 273.3 276.35 3259 14094000 HINDPETRO 8.45 -1.92 -5.40
3/22/2022 277.05 286.5 276.1 281.5 4319 14312700 HINDPETRO 10.40 1.86 5.15
3/23/2022 284.9 289.5 282.6 285.6 2567 13923900 HINDPETRO 8.00 1.46 4.10
3/24/2022 281.3 282.75 272.75 275.25 2424 14990400 HINDPETRO 12.85 -3.62 -10.35
3/25/2022 277 279.05 270.85 272.2 2251 15697800 HINDPETRO 8.20 -1.11 -3.05
3/28/2022 273.4 275.7 266.15 267.15 2825 17536500 HINDPETRO 9.55 -1.86 -5.05
3/29/2022 270.45 271.45 266.5 267.85 2672 16821000 HINDPETRO 4.95 0.26 0.70
3/30/2022 272.4 273.85 262.5 264.55 3200 16869600 HINDPETRO 11.35 -1.23 -3.30
3/31/2022 266.85 273.2 266.3 269.1 2443 16067700 HINDPETRO 8.65 1.72 4.55
4/1/2022 270.8 278.9 270.7 278.3 1941 15149700 HINDPETRO 9.80 3.42 9.20
4/4/2022 278.55 282.85 277.25 280.35 2001 15130800 HINDPETRO 5.60 0.74 2.05
4/5/2022 281 284.1 277.8 283 1767 14655600 HINDPETRO 6.30 0.95 2.65
4/6/2022 281.25 292.9 281.25 291.35 1950 14334300 HINDPETRO 11.65 2.95 8.35
4/7/2022 293 294.7 286.35 287.95 2081 14104800 HINDPETRO 8.35 -1.17 -3.40
4/8/2022 289.7 298.9 289.25 297.05 1946 14315400 HINDPETRO 10.95 3.16 9.10
4/11/2022 295.75 307.4 295.75 302 1888 14183100 HINDPETRO 11.65 1.67 4.95
4/12/2022 301 301 287.75 289.85 1822 14777100 HINDPETRO 14.25 -4.02 -12.15
4/13/2022 291.2 295 288.9 292.95 1086 14472000 HINDPETRO 6.10 1.07 3.10
4/18/2022 287.95 292 282.25 283.75 1617 14350500 HINDPETRO 10.70 -3.14 -9.20
4/19/2022 284.75 298.55 284.75 293.2 2975 13551300 HINDPETRO 14.80 3.33 9.45
4/20/2022 295.1 303.45 293.1 300.35 2169 13975200 HINDPETRO 10.35 2.44 7.15
4/21/2022 302.5 304.65 297.2 301.4 1763 14914800 HINDPETRO 7.45 0.35 1.05
4/22/2022 299.4 303.35 297.9 298.6 1305 15576300 HINDPETRO 5.45 -0.93 -2.80
4/25/2022 295.95 296.7 287.85 291.7 3218 15703200 HINDPETRO 10.75 -2.31 -6.90
4/26/2022 293.35 293.85 289.2 292.35 1962 15352200 HINDPETRO 4.65 0.22 0.65
4/27/2022 289.5 293.25 280.95 282 1709 15217200 HINDPETRO 12.30 -3.54 -10.35
4/28/2022 283.2 283.4 277.9 282.5 1377 14361300 HINDPETRO 5.50 0.18 0.50
4/29/2022 281.95 286.5 270.45 271.25 1662 13805100 HINDPETRO 16.05 -3.98 -11.25
 5/2/2022 268.45 273.95 267.65 273.05 1701 12676500 HINDPETRO 6.30 0.66 1.80
5/4/2022 275.45 277.45 270.7 272.3 1089 12341700 HINDPETRO 6.75 -0.27 -0.75
5/5/2022 273.35 277.85 269.5 271 1016 12285000 HINDPETRO 8.35 -0.48 -1.30
5/6/2022 268 270.6 264.5 269.7 850 12212100 HINDPETRO 6.50 -0.48 -1.30
5/9/2022 269.2 271.45 261.2 268.7 1373 12155400 HINDPETRO 10.25 -0.37 -1.00
5/10/2022 268.85 274.7 268.8 270.7 1558 11542500 HINDPETRO 6.00 0.74 2.00
5/11/2022 272 273.15 261.8 264.95 1228 11391300 HINDPETRO 11.35 -2.12 -5.75
5/12/2022 264 267.15 257.8 262.6 1299 11399400 HINDPETRO 9.35 -0.89 -2.35
5/13/2022 265.8 267.7 256.55 258 1116 11623500 HINDPETRO 11.15 -1.75 -4.60
5/16/2022 259.05 260.25 253.4 255.3 1009 11823300 HINDPETRO 6.85 -1.05 -2.70
5/17/2022 255.95 257.8 251.6 256.85 1552 12984300 HINDPETRO 6.20 0.61 1.55
5/18/2022 252.4 252.5 237.85 244 2870 14704200 HINDPETRO 19.00 -5.00 -12.85
5/19/2022 240.3 244.3 237.05 239.55 2315 15930000 HINDPETRO 7.25 -1.82 -4.45
5/20/2022 241.5 246.65 238.9 244.55 2972 16100100 HINDPETRO 7.75 2.09 5.00
5/23/2022 245.95 246.1 235.25 237.5 2468 16459200 HINDPETRO 10.85 -2.88 -7.05
5/24/2022 238.55 244.2 238.55 242.3 2718 16426800 HINDPETRO 6.70 2.02 4.80
5/25/2022 242.1 243.15 233.2 233.9 2521 16510500 HINDPETRO 9.95 -3.47 -8.40
5/26/2022 235.3 236.3 225.75 234.75 2272 16518600 HINDPETRO 10.55 0.36 0.85
5/27/2021 2348.55 2353.65 2310.4 2327.75 8034 7159500 HINDUNILVR 45.40 -1.19 -28.05
5/28/2021 2338 2344.7 2317.3 2320.5 5366 7344900 HINDUNILVR 27.40 -0.31 -7.25
5/31/2021 2321 2341.5 2310 2335.45 5437 7594500 HINDUNILVR 31.55 0.64 14.95
6/1/2021 2336.35 2357.9 2326 2354.5 6741 7670400 HINDUNILVR 31.95 0.82 19.05
6/2/2021 2355 2367.85 2346.7 2355.6 5369 7342500 HINDUNILVR 21.20 0.05 1.10
6/3/2021 2360.2 2368 2341.2 2354.35 3951 7415400 HINDUNILVR 26.85 -0.05 -1.25
6/4/2021 2356.1 2359 2330.2 2336.35 4114 7713600 HINDUNILVR 28.80 -0.76 -18.00
6/7/2021 2349.9 2349.9 2326.5 2334.55 4272 7901100 HINDUNILVR 23.40 -0.08 -1.80
6/8/2021 2335 2353.7 2329 2351.75 5444 7993800 HINDUNILVR 24.70 0.74 17.20
6/9/2021 2357.05 2363.3 2339.8 2350.1 6133 8185800 HINDUNILVR 23.55 -0.07 -1.65
6/10/2021 2354.9 2387.9 2345.2 2368.6 12838 8207100 HINDUNILVR 42.75 0.79 18.50
6/11/2021 2375.25 2388.6 2352.8 2359.3 5227 8637600 HINDUNILVR 35.85 -0.39 -9.30
6/14/2021 2360.3 2377.8 2340 2369.25 8695 8518800 HINDUNILVR 37.80 0.42 9.95
6/15/2021 2370.1 2397.65 2370.1 2394.2 7016 8504100 HINDUNILVR 28.40 1.05 24.95
6/16/2021 2384.3 2419.85 2384.3 2409.05 9905 8313600 HINDUNILVR 35.55 0.62 14.85
6/17/2021 2394.1 2425 2392.7 2417.95 6922 8303400 HINDUNILVR 32.30 0.37 8.90
6/18/2021 2418.2 2493.45 2406.7 2481.5 13021 7585500 HINDUNILVR 86.80 2.63 63.55
6/21/2021 2475.25 2525.8 2475.3 2512.65 11277 7300200 HINDUNILVR 50.55 1.26 31.15
6/22/2021 2520.55 2529.5 2482.8 2493.4 8830 7184700 HINDUNILVR 46.75 -0.77 -19.25
6/23/2021 2493.15 2514.05 2463.6 2482.25 9748 6658500 HINDUNILVR 50.50 -0.45 -11.15
6/24/2021 2489.6 2503.8 2475.5 2490.15 9456 6521400 HINDUNILVR 28.30 0.32 7.90
6/25/2021 2496.7 2500.9 2454.4 2460.35 4152 6323400 HINDUNILVR 46.50 -1.20 -29.80
6/28/2021 2463 2473.4 2451.1 2469.45 2096 6329100 HINDUNILVR 22.30 0.37 9.10
6/29/2021 2457.25 2505.75 2452.3 2500.2 4783 6374100 HINDUNILVR 53.45 1.25 30.75
6/30/2021 2500.2 2513.05 2476.2 2482.15 4702 6307500 HINDUNILVR 36.90 -0.72 -18.05
7/1/2021 2481.35 2491.8 2474 2487.8 2141 6294300 HINDUNILVR 17.80 0.23 5.65
7/2/2021 2489.2 2498 2461.6 2492.7 4201 6234900 HINDUNILVR 36.40 0.20 4.90
 7/5/2021 2498.2 2522.45 2492.7 2505.5 3672 6227100 HINDUNILVR 29.75 0.51 12.80
7/6/2021 2498.25 2502.4 2479.4 2483.2 2556 6247500 HINDUNILVR 26.10 -0.89 -22.30
7/7/2021 2474.1 2495.7 2455.1 2485.9 3883 6303900 HINDUNILVR 40.65 0.11 2.70
7/8/2021 2474.95 2475.5 2447 2454.75 4435 6438000 HINDUNILVR 38.90 -1.25 -31.15
7/9/2021 2456 2468.5 2442.2 2455.2 2652 6446700 HINDUNILVR 26.30 0.02 0.45
7/12/2021 2454.8 2459.05 2433 2447.25 3183 6534300 HINDUNILVR 26.05 -0.32 -7.95
7/13/2021 2457.6 2457.95 2439.7 2444.5 2582 6483900 HINDUNILVR 18.30 -0.11 -2.75
7/14/2021 2444.55 2451 2418.2 2425.1 3289 6559800 HINDUNILVR 32.80 -0.79 -19.40
7/15/2021 2430 2431.2 2410.3 2419.55 3079 6635400 HINDUNILVR 20.90 -0.23 -5.55
7/16/2021 2427 2436 2415.3 2423.05 2569 6674400 HINDUNILVR 20.75 0.14 3.50
7/19/2021 2409.95 2422.05 2403.2 2412 2178 6756600 HINDUNILVR 19.90 -0.46 -11.05
7/20/2021 2405.25 2463.35 2405.3 2436.5 8037 6467400 HINDUNILVR 58.10 1.02 24.50
7/22/2021 2444.3 2512.8 2379.6 2383.25 24574 7131600 HINDUNILVR 133.25 -2.19 -53.25
7/23/2021 2388 2390 2359 2363.05 6202 7463100 HINDUNILVR 31.00 -0.85 -20.20
7/26/2021 2354.8 2362.45 2342.8 2352.5 6321 7515300 HINDUNILVR 20.30 -0.45 -10.55
7/27/2021 2352.5 2361.4 2336.7 2345.75 8013 7335300 HINDUNILVR 24.75 -0.29 -6.75
7/28/2021 2347.75 2364 2341.6 2357 7438 7138200 HINDUNILVR 22.45 0.48 11.25
7/29/2021 2356.95 2366 2318.7 2332.6 9769 7483200 HINDUNILVR 47.35 -1.04 -24.40
7/30/2021 2340 2358.7 2318.8 2343.25 6849 7173300 HINDUNILVR 39.90 0.46 10.65
8/2/2021 2343.75 2359 2336 2342.1 3318 7456800 HINDUNILVR 23.00 -0.05 -1.15
8/3/2021 2339 2395.15 2329.2 2390.25 7801 6702900 HINDUNILVR 65.95 2.06 48.15
8/4/2021 2395.05 2400 2371 2379.45 3320 6720600 HINDUNILVR 29.00 -0.45 -10.80
8/5/2021 2387.85 2389.15 2364 2366.1 2980 6814500 HINDUNILVR 25.15 -0.56 -13.35
8/6/2021 2365.5 2381.6 2360.6 2373.6 2995 6854700 HINDUNILVR 21.00 0.32 7.50
8/9/2021 2375.35 2394.45 2374.8 2385.3 3797 6665400 HINDUNILVR 20.85 0.49 11.70
8/10/2021 2396.4 2396.4 2365.2 2386.5 4350 6780000 HINDUNILVR 31.25 0.05 1.20
8/11/2021 2388 2395 2370.5 2390.8 4112 6735000 HINDUNILVR 24.50 0.18 4.30
8/12/2021 2394.95 2414 2379 2392.15 5272 6963300 HINDUNILVR 35.00 0.06 1.35
8/13/2021 2396.35 2410 2387.5 2406.8 3605 6855000 HINDUNILVR 22.55 0.61 14.65
8/16/2021 2404.95 2434.6 2394.1 2428.3 5079 6694200 HINDUNILVR 40.55 0.89 21.50
8/17/2021 2426.45 2485 2426.5 2481.6 8095 6715800 HINDUNILVR 58.55 2.19 53.30
8/18/2021 2481 2498.95 2458.9 2484.95 4184 6571500 HINDUNILVR 40.10 0.13 3.35
8/20/2021 2504.95 2625.95 2471.5 2614.55 14663 6634800 HINDUNILVR 154.45 5.22 129.60
8/23/2021 2615.05 2668.55 2596.8 2631.85 10504 6581400 HINDUNILVR 71.75 0.66 17.30
8/24/2021 2633.2 2655.1 2608.3 2633.25 8615 6754500 HINDUNILVR 46.80 0.05 1.40
8/25/2021 2624.05 2665.3 2620.8 2641.55 7642 6737700 HINDUNILVR 44.50 0.32 8.30
8/26/2021 2639 2694.1 2632.2 2662.15 8015 7339800 HINDUNILVR 61.95 0.78 20.60
8/27/2021 2670.15 2695 2656 2682.15 4190 7161000 HINDUNILVR 39.00 0.75 20.00
8/30/2021 2686.15 2709.25 2675.9 2691.2 3838 7306800 HINDUNILVR 33.35 0.34 9.05
8/31/2021 2695.6 2737.8 2678.8 2726.9 5874 7627800 HINDUNILVR 59.05 1.33 35.70
9/1/2021 2745 2775.9 2725.8 2737.95 4611 7617600 HINDUNILVR 50.10 0.41 11.05
9/2/2021 2741 2811.35 2731.9 2803 5304 7754700 HINDUNILVR 79.50 2.38 65.05
9/3/2021 2802.1 2815.7 2765.1 2775.2 3374 7762500 HINDUNILVR 50.65 -0.99 -27.80
9/6/2021 2789.8 2832 2781.9 2792.45 4506 7755600 HINDUNILVR 56.80 0.62 17.25
9/7/2021 2790.1 2814.3 2775.3 2780 3201 7776900 HINDUNILVR 39.00 -0.45 -12.45
 9/8/2021 2795 2811.3 2772.8 2804.45 2783 7793400 HINDUNILVR 38.55 0.88 24.45
9/9/2021 2798 2824 2790 2810.75 3172 7775100 HINDUNILVR 34.00 0.22 6.30
9/13/2021 2801.2 2825.65 2782.5 2791.6 3955 7982700 HINDUNILVR 43.15 -0.68 -19.15
9/14/2021 2804.35 2805 2762.2 2771.55 4015 8148900 HINDUNILVR 42.80 -0.72 -20.05
9/15/2021 2769.6 2783.1 2755.6 2778.3 3819 8149500 HINDUNILVR 27.55 0.24 6.75
9/16/2021 2763.85 2796.3 2755 2768.75 4250 8238900 HINDUNILVR 41.30 -0.34 -9.55
9/17/2021 2779.45 2790 2707.9 2731.55 10498 7561800 HINDUNILVR 82.15 -1.34 -37.20
9/20/2021 2730.05 2805.6 2718.3 2797.45 8642 7452900 HINDUNILVR 87.35 2.41 65.90
9/21/2021 2808 2859.05 2795.9 2809.4 9860 7452000 HINDUNILVR 63.20 0.43 11.95
9/22/2021 2817.75 2840.3 2781.5 2791.75 5314 7380300 HINDUNILVR 58.85 -0.63 -17.65
9/23/2021 2804.95 2817.35 2781.1 2787.75 3830 7282200 HINDUNILVR 36.25 -0.14 -4.00
9/24/2021 2778.05 2782.5 2738 2753.25 6207 6989100 HINDUNILVR 49.75 -1.24 -34.50
9/27/2021 2770 2770 2710 2714.4 9000 6545100 HINDUNILVR 60.00 -1.41 -38.85
9/28/2021 2724.55 2755 2713.8 2727.45 6916 6418800 HINDUNILVR 41.20 0.48 13.05
9/29/2021 2721.85 2748.55 2680.7 2688.75 7509 5961000 HINDUNILVR 67.90 -1.42 -38.70
9/30/2021 2688.75 2712.75 2684.5 2700.85 9173 5715900 HINDUNILVR 28.30 0.45 12.10
10/1/2021 2704 2704 2669.4 2693.25 3577 5197500 HINDUNILVR 34.65 -0.28 -7.60
10/4/2021 2686.75 2713.2 2672.4 2687.55 2863 5297700 HINDUNILVR 40.85 -0.21 -5.70
10/5/2021 2688.05 2707.3 2681.4 2701.15 2357 5362800 HINDUNILVR 25.90 0.51 13.60
10/6/2021 2700 2723.75 2672.7 2680.05 5661 5478300 HINDUNILVR 51.05 -0.78 -21.10
10/7/2021 2678.9 2697.25 2663.8 2667.6 3534 5850600 HINDUNILVR 33.50 -0.46 -12.45
10/8/2021 2657.3 2669.05 2625.4 2638.3 5129 6324600 HINDUNILVR 43.65 -1.10 -29.30
10/11/2021 2644.75 2662.5 2633.9 2642.6 3772 6341400 HINDUNILVR 28.65 0.16 4.30
10/12/2021 2628.05 2673.95 2624 2666.75 3911 6330900 HINDUNILVR 49.95 0.91 24.15
10/13/2021 2676.95 2685.45 2640 2645 5507 6786000 HINDUNILVR 45.45 -0.82 -21.75
10/14/2021 2639.3 2666.6 2617.9 2646.65 5058 6898800 HINDUNILVR 48.75 0.06 1.65
10/18/2021 2653.15 2676.95 2640.1 2652.65 5632 7141200 HINDUNILVR 36.90 0.23 6.00
10/19/2021 2664.95 2730 2510.1 2542 43422 7987500 HINDUNILVR 219.95 -4.17 -110.65
10/20/2021 2537.15 2578.6 2465.9 2475.05 16148 8659200 HINDUNILVR 112.70 -2.63 -66.95
10/21/2021 2493.55 2493.6 2422.3 2440.9 8546 9034200 HINDUNILVR 71.35 -1.38 -34.15
10/22/2021 2447 2487.3 2420.9 2448 6805 9237000 HINDUNILVR 66.45 0.29 7.10
10/25/2021 2451.05 2454.85 2400.1 2441 8182 9218700 HINDUNILVR 54.75 -0.29 -7.00
10/26/2021 2454 2464.85 2421.2 2442.95 9179 9036600 HINDUNILVR 43.65 0.08 1.95
10/27/2021 2450 2456.75 2396.2 2401.2 8414 10096200 HINDUNILVR 60.60 -1.71 -41.75
10/28/2021 2400 2416.35 2365.8 2389.2 14910 10419300 HINDUNILVR 50.60 -0.50 -12.00
10/29/2021 2402 2407 2379.1 2398.95 7020 9977700 HINDUNILVR 27.90 0.41 9.75
11/1/2021 2398 2424 2381 2420.9 7848 10430400 HINDUNILVR 43.00 0.91 21.95
11/2/2021 2424.7 2433.7 2407.1 2423.1 6943 10301400 HINDUNILVR 26.60 0.09 2.20
11/3/2021 2431.1 2432.3 2393 2414.2 4866 10248900 HINDUNILVR 39.30 -0.37 -8.90
11/4/2021 2424.95 2428 2419.7 2423.6 1167 10207500 HINDUNILVR 13.80 0.39 9.40
11/8/2021 2435 2443.8 2405.5 2441.75 6500 10199400 HINDUNILVR 38.30 0.75 18.15
11/9/2021 2444.85 2450 2423.1 2435.95 4368 10108200 HINDUNILVR 26.95 -0.24 -5.80
11/10/2021 2417.7 2424.1 2406.7 2409.75 5105 10704600 HINDUNILVR 29.25 -1.08 -26.20
11/11/2021 2410.8 2411 2372.2 2385.1 4358 10930200 HINDUNILVR 38.85 -1.02 -24.65
11/12/2021 2394.95 2414.95 2384 2408.7 5295 10687500 HINDUNILVR 30.95 0.99 23.60
11/15/2021 2415 2431.9 2408.1 2426.35 4806 10438800 HINDUNILVR 23.85 0.73 17.65
11/16/2021 2429.7 2433.5 2401.4 2407.1 4859 10356900 HINDUNILVR 32.10 -0.79 -19.25
11/17/2021 2400.1 2409.95 2387.7 2391.25 3345 10359600 HINDUNILVR 22.25 -0.66 -15.85
11/18/2021 2388.25 2405 2368 2398.55 7274 10031700 HINDUNILVR 37.00 0.31 7.30
11/22/2021 2407.35 2407.8 2377.3 2388.05 8472 9853200 HINDUNILVR 30.55 -0.44 -10.50
11/23/2021 2382.45 2394.8 2334.2 2391.75 12466 9941700 HINDUNILVR 60.65 0.15 3.70
11/24/2021 2400.55 2400.55 2363.9 2372 9317 10044000 HINDUNILVR 36.65 -0.83 -19.75
11/25/2021 2371.95 2371.95 2338.7 2351.45 15424 10670700 HINDUNILVR 33.35 -0.87 -20.55
11/26/2021 2350 2374 2335.1 2340.05 10089 10841100 HINDUNILVR 38.95 -0.48 -11.40
11/29/2021 2343 2349.35 2294.5 2334.95 7021 11007900 HINDUNILVR 54.85 -0.22 -5.10
11/30/2021 2334.95 2366 2316 2326.05 10761 11731800 HINDUNILVR 50.00 -0.38 -8.90
12/1/2021 2326.1 2359.95 2326.1 2351.25 6623 11660400 HINDUNILVR 33.90 1.08 25.20
12/2/2021 2344.45 2389.45 2344.5 2386.7 5751 11484900 HINDUNILVR 45.00 1.51 35.45
12/3/2021 2393.85 2393.85 2348 2354.4 6963 11289000 HINDUNILVR 45.85 -1.35 -32.30
12/6/2021 2352.95 2371 2308.3 2314.25 4878 11455500 HINDUNILVR 62.70 -1.71 -40.15
12/7/2021 2326.35 2346.45 2317.1 2330.55 3490 11332800 HINDUNILVR 32.20 0.70 16.30
12/8/2021 2333 2349.85 2332 2345.85 3219 11376900 HINDUNILVR 19.30 0.66 15.30
12/9/2021 2348 2352.35 2331.2 2344.75 3470 11539500 HINDUNILVR 21.15 -0.05 -1.10
12/10/2021 2345.3 2348.7 2323.8 2337.4 4180 11760600 HINDUNILVR 24.95 -0.31 -7.35
12/13/2021 2350 2355 2312 2316.2 5827 11871300 HINDUNILVR 43.00 -0.91 -21.20
12/14/2021 2319.25 2327 2309.2 2322.7 4599 11782200 HINDUNILVR 17.80 0.28 6.50
12/15/2021 2315.15 2328.7 2305.1 2325.15 3486 11809200 HINDUNILVR 23.65 0.11 2.45
12/16/2021 2323.1 2327.25 2310.5 2319.85 3327 11609700 HINDUNILVR 16.75 -0.23 -5.30
12/17/2021 2311.95 2315 2234.3 2238.1 10311 11655900 HINDUNILVR 85.60 -3.52 -81.75
12/20/2021 2229 2274.15 2204.4 2268.55 9982 11073900 HINDUNILVR 69.80 1.36 30.45
12/21/2021 2290 2303.1 2259.1 2276.2 6441 10674900 HINDUNILVR 44.05 0.34 7.65
12/22/2021 2300 2316.85 2270 2279.7 5720 10763700 HINDUNILVR 46.85 0.15 3.50
12/23/2021 2300 2304.9 2280 2301.35 6277 10716000 HINDUNILVR 25.20 0.95 21.65
12/24/2021 2307.15 2314.8 2287 2301.35 6589 10668600 HINDUNILVR 27.85 0.00 0.00
12/27/2021 2296.45 2308.5 2281 2302.45 6876 10536000 HINDUNILVR 27.50 0.05 1.10
12/28/2021 2304.3 2316.6 2295.6 2309.75 10162 10408200 HINDUNILVR 21.05 0.32 7.30
12/29/2021 2309.95 2319.9 2302.3 2310.35 10777 10361400 HINDUNILVR 17.60 0.03 0.60
12/30/2021 2309.65 2331.2 2293.7 2326.7 11421 10081200 HINDUNILVR 37.50 0.71 16.35
12/31/2021 2338 2376.15 2335.1 2366.3 6925 9528900 HINDUNILVR 49.45 1.70 39.60
1/3/2022 2370.2 2379.15 2359.1 2366.8 4447 9306000 HINDUNILVR 20.05 0.02 0.50
1/4/2022 2374.95 2411.35 2361.2 2406.25 7776 8931900 HINDUNILVR 50.20 1.67 39.45
1/5/2022 2409.95 2429 2397 2421.85 5168 8837100 HINDUNILVR 32.00 0.65 15.60
1/6/2022 2406.45 2412.2 2376.7 2395.35 6797 8843100 HINDUNILVR 45.15 -1.09 -26.50
1/7/2022 2397.15 2426.35 2393.4 2421.15 3900 8788800 HINDUNILVR 32.95 1.08 25.80
1/10/2022 2429.45 2430.6 2406.3 2412.65 3405 8831400 HINDUNILVR 24.35 -0.35 -8.50
1/11/2022 2414.05 2421.45 2394.4 2406.95 4062 8930700 HINDUNILVR 27.10 -0.24 -5.70
1/12/2022 2406.85 2422.4 2386.7 2417.15 2886 8847600 HINDUNILVR 35.75 0.42 10.20
1/13/2022 2424.75 2427.65 2410.3 2422.75 3946 8747400 HINDUNILVR 17.35 0.23 5.60
1/14/2022 2426.95 2427 2370.2 2372.85 8333 8959800 HINDUNILVR 56.80 -2.06 -49.90
1/17/2022 2370.4 2398.5 2352.1 2396.3 6761 9041700 HINDUNILVR 46.45 0.99 23.45
1/18/2022 2400.55 2404.25 2365.1 2373.7 5114 9165600 HINDUNILVR 39.20 -0.94 -22.60
1/19/2022 2366.75 2372 2313.4 2318.7 5014 9648000 HINDUNILVR 60.30 -2.32 -55.00
1/20/2022 2322.1 2330.55 2248.3 2269.45 10644 10685400 HINDUNILVR 82.25 -2.12 -49.25
1/21/2022 2267.15 2329.1 2250 2322.9 19661 10042200 HINDUNILVR 79.10 2.36 53.45
1/24/2022 2335.75 2341.45 2270 2288.25 10626 10273800 HINDUNILVR 71.50 -1.49 -34.65
1/25/2022 2279.6 2330 2238.1 2322.95 15553 9759900 HINDUNILVR 91.90 1.52 34.70
1/27/2022 2307 2317.95 2272.3 2295.7 11419 9773400 HINDUNILVR 50.70 -1.17 -27.25
1/28/2022 2291.2 2324.85 2283.1 2287.9 4742 9413100 HINDUNILVR 41.75 -0.34 -7.80
1/31/2022 2297.35 2315.25 2281.2 2284.15 5508 9544500 HINDUNILVR 34.10 -0.16 -3.75
2/1/2022 2310.15 2322 2284 2309.55 6718 9433500 HINDUNILVR 38.00 1.11 25.40
2/2/2022 2322.05 2343 2306.6 2339 5336 9606000 HINDUNILVR 36.40 1.28 29.45
2/3/2022 2338.1 2339.35 2295 2299.2 5100 10112100 HINDUNILVR 44.35 -1.70 -39.80
2/4/2022 2301 2319.45 2287.1 2316 4380 10021800 HINDUNILVR 32.35 0.73 16.80
2/7/2022 2316 2319.7 2245 2259.55 5642 10224000 HINDUNILVR 74.75 -2.44 -56.45
2/8/2022 2262.6 2269.35 2249.3 2266.6 3290 10140900 HINDUNILVR 20.10 0.31 7.05
2/9/2022 2268.25 2282 2262.8 2279.5 3419 10005600 HINDUNILVR 19.20 0.57 12.90
2/10/2022 2279.9 2293.95 2263.3 2288.6 3691 9944700 HINDUNILVR 30.65 0.40 9.10
2/11/2022 2281.6 2282 2251.5 2264 5414 9738900 HINDUNILVR 37.15 -1.07 -24.60
2/14/2022 2230 2235.5 2212.8 2229.4 4737 9789300 HINDUNILVR 51.25 -1.53 -34.60
2/15/2022 2240 2307 2213.1 2295.25 7515 9658500 HINDUNILVR 93.95 2.95 65.85
2/16/2022 2301.4 2305.7 2276.5 2289 3726 9638400 HINDUNILVR 29.25 -0.27 -6.25
2/17/2022 2286.7 2315.45 2280 2307.7 4055 9728400 HINDUNILVR 35.45 0.82 18.70
2/18/2022 2300 2326.8 2295.6 2311.4 4812 9725400 HINDUNILVR 31.20 0.16 3.70
2/21/2022 2300.05 2307 2286.4 2295.85 8120 9678900 HINDUNILVR 25.00 -0.67 -15.55
2/22/2022 2252.65 2275.85 2248.2 2267.85 10328 9722100 HINDUNILVR 47.65 -1.22 -28.00
2/23/2022 2267.7 2274.2 2249.3 2259.4 9646 9837300 HINDUNILVR 24.90 -0.37 -8.45
2/24/2022 2224.6 2239.95 2144.5 2171.55 12126 10322400 HINDUNILVR 114.95 -3.89 -87.85
2/25/2022 2189.85 2201.2 2167.2 2175.75 8480 10521900 HINDUNILVR 34.00 0.19 4.20
2/28/2022 2167 2182.6 2121.2 2177.35 7937 11055000 HINDUNILVR 61.40 0.07 1.60
3/2/2022 2138.55 2156.7 2129.2 2152.15 6245 11566200 HINDUNILVR 48.20 -1.16 -25.20
3/3/2022 2158 2181 2092.9 2097.85 7353 11933700 HINDUNILVR 88.10 -2.52 -54.30
3/4/2022 2079.75 2079.75 1979.8 2025.65 18499 13373400 HINDUNILVR 118.05 -3.44 -72.20
3/7/2022 1979.4 1983.7 1928 1947.15 8404 13488900 HINDUNILVR 97.65 -3.88 -78.50
3/8/2022 1917.35 1956.35 1907 1951.5 8202 13790700 HINDUNILVR 49.35 0.22 4.35
3/9/2022 1965 2011 1950.4 2003.75 7980 13556400 HINDUNILVR 60.65 2.68 52.25
3/10/2022 2055 2116.75 2050.1 2104.55 14517 12308700 HINDUNILVR 113.00 5.03 100.80
3/11/2022 2107.35 2115.15 2073.4 2097.3 4877 12060000 HINDUNILVR 41.80 -0.34 -7.25
3/14/2022 2093.75 2095.9 2052.2 2068.3 6205 12540000 HINDUNILVR 45.10 -1.38 -29.00
3/15/2022 2065.45 2088.8 2030.3 2044.65 6112 13002600 HINDUNILVR 58.50 -1.14 -23.65
3/16/2022 2063.15 2084.9 2040.5 2078.9 9946 13459800 HINDUNILVR 44.45 1.68 34.25
3/17/2022 2105 2119.4 2090 2109.45 10150 13389000 HINDUNILVR 40.50 1.47 30.55
3/21/2022 2104.2 2113.4 2056.1 2059 6705 13713600 HINDUNILVR 57.35 -2.39 -50.45
3/22/2022 2051.4 2069.65 1972.7 2000.3 18424 15012900 HINDUNILVR 97.00 -2.85 -58.70
3/23/2022 2015.05 2018 1983.3 1985.45 7912 15304500 HINDUNILVR 34.75 -0.74 -14.85
3/24/2022 1974.3 1999 1958.4 1971.4 6287 15713400 HINDUNILVR 40.60 -0.71 -14.05
3/25/2022 1976.85 1980.7 1950.1 1959 8670 15957000 HINDUNILVR 30.65 -0.63 -12.40
3/28/2022 1969.4 1981.95 1935.2 1977.4 11282 16052400 HINDUNILVR 46.80 0.94 18.40
3/29/2022 1982 1996.65 1977.6 1989 12137 16089900 HINDUNILVR 19.25 0.59 11.60
3/30/2022 1999.95 2020.95 1994.9 2015.55 12886 15411600 HINDUNILVR 31.95 1.33 26.55
3/31/2022 2018.95 2053.4 2017.3 2046.55 15123 14807100 HINDUNILVR 37.85 1.54 31.00
4/1/2022 2055.05 2090 2042.5 2083.15 7010 13632300 HINDUNILVR 47.55 1.79 36.60
4/4/2022 2088.2 2138 2075 2133.65 8135 13461900 HINDUNILVR 63.00 2.42 50.50
4/5/2022 2147.55 2163.8 2132.1 2147.15 5834 13273200 HINDUNILVR 31.70 0.63 13.50
4/6/2022 2143.1 2168.05 2127.3 2147.2 6636 12792000 HINDUNILVR 40.75 0.00 0.05
4/7/2022 2139.05 2181.15 2139.1 2170.3 7568 12292500 HINDUNILVR 42.10 1.08 23.10
4/8/2022 2182 2199 2168.1 2189.75 6056 12029100 HINDUNILVR 30.90 0.90 19.45
4/11/2022 2190.3 2197.85 2141.6 2166.8 6253 11643300 HINDUNILVR 56.30 -1.05 -22.95
4/12/2022 2149.2 2168 2130.2 2134.85 4402 11538600 HINDUNILVR 37.85 -1.47 -31.95
4/13/2022 2139.45 2167.9 2134.6 2153.2 3958 11385600 HINDUNILVR 33.35 0.86 18.35
4/18/2022 2149.45 2184.25 2137.6 2179.2 5342 11143800 HINDUNILVR 46.70 1.21 26.00
4/19/2022 2183.05 2205.95 2102 2114.4 9183 10884900 HINDUNILVR 103.95 -2.97 -64.80
4/20/2022 2112.2 2167.65 2093.4 2164.15 8047 11084700 HINDUNILVR 74.30 2.35 49.75
4/21/2022 2185.55 2203.85 2166.7 2197.9 7541 10818000 HINDUNILVR 39.70 1.56 33.75
4/22/2022 2175 2188.25 2121.3 2131.05 10741 11424300 HINDUNILVR 76.60 -3.04 -66.85
4/25/2022 2130 2159.25 2044.5 2104.7 17206 11484000 HINDUNILVR 114.80 -1.24 -26.35
4/26/2022 2143.85 2157.05 2118.1 2145.55 14189 11490900 HINDUNILVR 52.35 1.94 40.85
4/27/2022 2138.1 2153.05 2107 2141.85 10386 11443200 HINDUNILVR 46.05 -0.17 -3.70
4/28/2022 2210 2249.7 2165.2 2238.2 16730 12009900 HINDUNILVR 107.85 4.50 96.35
4/29/2022 2249.9 2293 2232.8 2244.85 10005 11508000 HINDUNILVR 60.25 0.30 6.65
5/2/2022 2230.3 2254.8 2213.6 2239.1 5243 11360400 HINDUNILVR 41.25 -0.26 -5.75
5/4/2022 2242.35 2255 2152.1 2173.95 9229 11170500 HINDUNILVR 102.95 -2.91 -65.15
5/5/2022 2185.05 2206.3 2159.5 2170.2 6281 11061000 HINDUNILVR 46.80 -0.17 -3.75
5/6/2022 2129.95 2172.45 2112.6 2157.2 6655 10961100 HINDUNILVR 59.90 -0.60 -13.00
5/9/2022 2143.2 2148.55 2111.6 2119.85 4614 10815000 HINDUNILVR 45.65 -1.73 -37.35
5/10/2022 2117.15 2198.85 2117.2 2183.7 7607 10724700 HINDUNILVR 81.70 3.01 63.85
5/11/2022 2187.55 2193.6 2123.6 2165 6980 10716000 HINDUNILVR 70.05 -0.86 -18.70
5/12/2022 2165 2165 2110.1 2140.85 4891 10651500 HINDUNILVR 54.95 -1.12 -24.15
5/13/2022 2164.75 2217.9 2159 2196.1 7175 10683300 HINDUNILVR 77.05 2.58 55.25
5/16/2022 2201.05 2222 2171.2 2215.1 7687 10790400 HINDUNILVR 50.85 0.87 19.00
5/17/2022 2227.1 2274.7 2227.1 2245.65 9478 11142600 HINDUNILVR 59.60 1.38 30.55
5/18/2022 2250.05 2300.9 2232.5 2293 8878 11740800 HINDUNILVR 68.40 2.11 47.35
5/19/2022 2258.1 2279.9 2249.4 2261.8 8250 12088800 HINDUNILVR 43.65 -1.36 -31.20
5/20/2022 2288.9 2344.85 2285 2323.2 10773 12147900 HINDUNILVR 83.05 2.71 61.40
5/23/2022 2315.05 2384.45 2315.1 2375.05 14400 12788400 HINDUNILVR 69.40 2.23 51.85
5/24/2022 2366.3 2373.85 2298.3 2308.85 16281 12783300 HINDUNILVR 76.75 -2.79 -66.20
5/25/2022 2323.85 2327.25 2288 2299.25 9157 12866700 HINDUNILVR 39.25 -0.42 -9.60
5/26/2022 2282.85 2292.7 2255.9 2279.1 6980 12978300 HINDUNILVR 43.35 -0.88 -20.15
5/27/2021 224.9 226.45 221.7 225.5 3295 28172800 IBULHSGFIN 4.75 0.16 0.35
5/28/2021 219.55 231.65 218.55 224.5 6961 24152100 IBULHSGFIN 13.10 -0.44 -1.00
5/31/2021 224.85 234.2 220.85 225.15 7422 24641900 IBULHSGFIN 13.35 0.29 0.65
 6/1/2021 224.95 231.8 220.6 223.15 4683 24927100 IBULHSGFIN 11.20 -0.89 -2.00
6/2/2021 223.4 229.1 222.75 228.05 3563 26461600 IBULHSGFIN 6.35 2.20 4.90
6/3/2021 229.95 237.1 229.15 229.95 6401 27689200 IBULHSGFIN 9.05 0.83 1.90
6/4/2021 232 267.35 228.8 262.9 23784 39339000 IBULHSGFIN 38.55 14.33 32.95
6/7/2021 263 264.3 243.15 248.25 1983 33368400 IBULHSGFIN 21.15 -5.57 -14.65
6/8/2021 250.7 257 247.35 251.95 711 31213900 IBULHSGFIN 9.65 1.49 3.70
6/9/2021 254.05 276.25 254 263.5 1890 27059900 IBULHSGFIN 24.30 4.58 11.55
6/10/2021 267 293.65 264.95 286.25 23577 37745600 IBULHSGFIN 30.15 8.63 22.75
6/11/2021 278.15 294.9 278.15 287.55 1633 32466300 IBULHSGFIN 16.75 0.45 1.30
6/14/2021 281.25 304.5 281.25 298.7 1261 28352600 IBULHSGFIN 23.25 3.88 11.15
6/15/2021 301 312.45 301 309.35 869 26260100 IBULHSGFIN 13.75 3.57 10.65
6/16/2021 313.85 314.7 293.1 299.5 11551 27726400 IBULHSGFIN 21.60 -3.18 -9.85
6/17/2021 293.55 302.5 282.4 284.35 5910 28799000 IBULHSGFIN 20.10 -5.06 -15.15
6/18/2021 287.2 288.95 268.8 279.4 5400 29713500 IBULHSGFIN 20.15 -1.74 -4.95
6/21/2021 270 283.95 268.65 277.15 4781 31406100 IBULHSGFIN 15.30 -0.81 -2.25
6/22/2021 281 289.25 273.7 275.45 5853 31372000 IBULHSGFIN 15.55 -0.61 -1.70
6/23/2021 279 279 266.4 268.3 4806 30135100 IBULHSGFIN 12.60 -2.60 -7.15
6/24/2021 269.95 272.35 262.65 264.1 5154 33557500 IBULHSGFIN 9.70 -1.57 -4.20
6/25/2021 268.15 278.1 264.65 272.8 6330 31657200 IBULHSGFIN 14.00 3.29 8.70
6/28/2021 273.9 279.55 268.15 269.6 4952 31514600 IBULHSGFIN 11.40 -1.17 -3.20
6/29/2021 270.9 272.35 263 265.3 3244 31260400 IBULHSGFIN 9.35 -1.59 -4.30
6/30/2021 268.5 268.5 260.95 262.2 2852 31716100 IBULHSGFIN 7.55 -1.17 -3.10
7/1/2021 262.3 264.6 260.2 261.45 1667 31796700 IBULHSGFIN 4.40 -0.29 -0.75
7/2/2021 262.3 267.45 260.15 261 2842 31365800 IBULHSGFIN 7.30 -0.17 -0.45
7/5/2021 262.5 277.9 261 273.5 10953 35234600 IBULHSGFIN 16.90 4.79 12.50
7/6/2021 270.5 272.1 261.3 262.55 843 32624400 IBULHSGFIN 12.20 -4.00 -10.95
7/7/2021 263 266.15 259.25 264.6 395 31393700 IBULHSGFIN 6.90 0.78 2.05
7/8/2021 265.75 266.5 260.65 261.7 265 30566000 IBULHSGFIN 5.85 -1.10 -2.90
7/9/2021 261.5 271.75 260.9 270.1 157 30076200 IBULHSGFIN 10.85 3.21 8.40
7/12/2021 271.15 275 267.25 271.1 208 29428300 IBULHSGFIN 7.75 0.37 1.00
7/13/2021 271.65 281.5 270.1 280.6 695 28616100 IBULHSGFIN 11.40 3.50 9.50
7/14/2021 281.75 285.9 269.55 271 9725 35098200 IBULHSGFIN 16.35 -3.42 -9.60
7/15/2021 270.55 272.05 265.4 266.4 393 33845800 IBULHSGFIN 6.65 -1.70 -4.60
7/16/2021 266.05 276.95 265.8 275.7 465 32345400 IBULHSGFIN 11.15 3.49 9.30
7/19/2021 272.45 278.75 267.7 271.35 233 31623100 IBULHSGFIN 11.05 -1.58 -4.35
7/20/2021 270 276 264.2 265.85 267 30742700 IBULHSGFIN 11.80 -2.03 -5.50
7/22/2021 273.75 278.2 272.45 274.95 278 29862300 IBULHSGFIN 12.35 3.42 9.10
7/23/2021 275.85 284.5 270.1 283.4 825 28206900 IBULHSGFIN 14.40 3.07 8.45
7/26/2021 282.9 298.65 282.9 285.8 14077 34372800 IBULHSGFIN 15.75 0.85 2.40
7/27/2021 286.7 290.6 275.6 277.9 4714 35185000 IBULHSGFIN 15.00 -2.76 -7.90
7/28/2021 278 283.05 269.55 274.05 5792 36828000 IBULHSGFIN 13.50 -1.39 -3.85
7/29/2021 275.7 285.15 270.9 280.6 6653 38560900 IBULHSGFIN 14.25 2.39 6.55
7/30/2021 281 283.9 273.9 274.85 4574 37723900 IBULHSGFIN 10.00 -2.05 -5.75
8/2/2021 277.9 292.85 276.55 287.8 7335 36958200 IBULHSGFIN 18.00 4.71 12.95
8/3/2021 287.4 290.05 283.85 286 3731 37193800 IBULHSGFIN 6.20 -0.63 -1.80
 8/4/2021 286.5 292.5 270.25 271.45 7530 41481100 IBULHSGFIN 22.25 -5.09 -14.55
8/5/2021 271.9 274 256.35 271 778 39072400 IBULHSGFIN 17.65 -0.17 -0.45
8/6/2021 274 277 265.55 271.55 237 38334600 IBULHSGFIN 11.45 0.20 0.55
8/9/2021 273.95 274 263.8 267.55 128 37947100 IBULHSGFIN 10.20 -1.47 -4.00
8/10/2021 263.65 269.95 248 252.95 529 36279300 IBULHSGFIN 21.95 -5.46 -14.60
8/11/2021 254 255.95 236.3 248.7 505 34654900 IBULHSGFIN 19.65 -1.68 -4.25
8/12/2021 249.5 254.95 247.55 249.3 56 34447200 IBULHSGFIN 7.40 0.24 0.60
8/13/2021 248.6 254.45 246 249.4 115 34028700 IBULHSGFIN 8.45 0.04 0.10
8/16/2021 250 258.4 250 253.55 141 33731100 IBULHSGFIN 9.00 1.66 4.15
8/17/2021 257 257 247.1 249.9 156 33622600 IBULHSGFIN 9.90 -1.44 -3.65
8/18/2021 251 255.3 240 242 6979 35200500 IBULHSGFIN 15.30 -3.16 -7.90
8/20/2021 236.05 242.55 220.95 224.25 6547 34757200 IBULHSGFIN 21.60 -7.33 -17.75
8/23/2021 227.95 229.6 216.65 218.55 5564 35677900 IBULHSGFIN 12.95 -2.54 -5.70
8/24/2021 220.05 229.15 217.25 224.6 5323 36328900 IBULHSGFIN 11.90 2.77 6.05
8/25/2021 225.9 232.2 221.95 222.8 4637 37981200 IBULHSGFIN 10.25 -0.80 -1.80
8/26/2021 223.25 225.45 217.2 218.9 4537 39382400 IBULHSGFIN 8.25 -1.75 -3.90
8/27/2021 220.9 223.65 218.5 220.8 2654 35451600 IBULHSGFIN 5.15 0.87 1.90
8/30/2021 222.65 230.65 221.9 228.7 3990 35898000 IBULHSGFIN 9.85 3.58 7.90
8/31/2021 228.6 229.8 221.5 224.45 3272 36437400 IBULHSGFIN 8.30 -1.86 -4.25
9/1/2021 224.85 237.25 224.15 232.8 6266 38567100 IBULHSGFIN 13.10 3.72 8.35
9/2/2021 233 239 230.5 232.75 6622 41121500 IBULHSGFIN 8.50 -0.02 -0.05
9/3/2021 226.5 234.5 225.45 231.55 621 39165400 IBULHSGFIN 9.05 -0.52 -1.20
9/6/2021 231.95 233.85 229.5 232.05 258 38337700 IBULHSGFIN 4.35 0.22 0.50
9/7/2021 233.85 233.85 225.6 226.4 410 37023300 IBULHSGFIN 8.25 -2.43 -5.65
9/8/2021 225.5 231.25 225.5 230.25 232 36294800 IBULHSGFIN 5.75 1.70 3.85
9/9/2021 228.7 229.5 226.25 227.5 75 36059200 IBULHSGFIN 4.00 -1.19 -2.75
9/13/2021 225.55 231.25 224.45 228.9 304 35088900 IBULHSGFIN 6.80 0.62 1.40
9/14/2021 226.65 240.9 226.65 239.65 521 33817900 IBULHSGFIN 14.25 4.70 10.75
9/15/2021 241.5 244.95 235.2 236.35 5742 37091500 IBULHSGFIN 9.75 -1.38 -3.30
9/16/2021 236.2 250.5 235.4 242.55 6249 39701700 IBULHSGFIN 15.10 2.62 6.20
9/17/2021 244.45 244.45 228 229.05 6939 43307000 IBULHSGFIN 16.45 -5.57 -13.50
9/20/2021 227.25 227.85 213.9 214.95 848 40417800 IBULHSGFIN 15.15 -6.16 -14.10
9/21/2021 216.9 218.6 206.55 209.8 406 38877100 IBULHSGFIN 12.05 -2.40 -5.15
9/22/2021 210.5 224.85 210.5 222.65 237 38123800 IBULHSGFIN 15.05 6.12 12.85
9/23/2021 226 231.95 222 230.7 185 37503800 IBULHSGFIN 9.95 3.62 8.05
9/24/2021 232.4 237.8 223.3 225.4 235 36700900 IBULHSGFIN 14.50 -2.30 -5.30
9/27/2021 227.45 236.25 227.2 235.15 1311 34729300 IBULHSGFIN 10.85 4.33 9.75
9/28/2021 234.95 236.5 224.05 226.75 9091 37754900 IBULHSGFIN 12.45 -3.57 -8.40
9/29/2021 223.75 233.65 222.6 229.1 4398 38579500 IBULHSGFIN 11.05 1.04 2.35
9/30/2021 230.7 236.6 229.2 231.4 5028 37838600 IBULHSGFIN 7.50 1.00 2.30
10/1/2021 230.85 236.7 228 235.7 3256 38157900 IBULHSGFIN 8.70 1.86 4.30
10/4/2021 236.9 245.4 236.55 239.95 6011 39633500 IBULHSGFIN 9.70 1.80 4.25
10/5/2021 238.85 247.3 236 243 4964 41332300 IBULHSGFIN 11.30 1.27 3.05
10/6/2021 244.7 255.55 239.7 241.5 14981 44754700 IBULHSGFIN 15.85 -0.62 -1.50
10/7/2021 244.1 250 243.1 243.6 761 42336700 IBULHSGFIN 8.50 0.87 2.10
 10/8/2021 245.45 248.1 240.35 240.95 256 41536900 IBULHSGFIN 7.75 -1.09 -2.65
10/11/2021 241.85 246.5 241 242 198 40916900 IBULHSGFIN 5.55 0.44 1.05
10/12/2021 242.3 242.3 235 238.2 340 39769900 IBULHSGFIN 7.30 -1.57 -3.80
10/13/2021 239.7 242.5 236 237.35 187 39190200 IBULHSGFIN 6.50 -0.36 -0.85
10/14/2021 236.95 241.95 236.5 237.9 152 38712800 IBULHSGFIN 5.45 0.23 0.55
10/18/2021 242.1 251 240.5 248.5 452 37234100 IBULHSGFIN 13.10 4.46 10.60
10/19/2021 252 264.7 249.5 253.25 1506 34165100 IBULHSGFIN 16.20 1.91 4.75
10/20/2021 254 256.2 245.15 247.5 7071 38598100 IBULHSGFIN 11.05 -2.27 -5.75
10/21/2021 249.35 254.3 243.55 250.05 5046 40563500 IBULHSGFIN 10.75 1.03 2.55
10/22/2021 246.95 247.85 223.6 230.1 9595 40510800 IBULHSGFIN 26.45 -7.98 -19.95
10/25/2021 231.1 231.1 211.5 221.15 456 38719000 IBULHSGFIN 19.60 -3.89 -8.95
10/26/2021 224.9 229.95 220.1 227.2 293 37782800 IBULHSGFIN 9.85 2.74 6.05
10/27/2021 224.4 232.1 218.65 221.25 668 35916600 IBULHSGFIN 13.45 -2.62 -5.95
10/28/2021 221.35 224.35 208.65 210 6292 27515600 IBULHSGFIN 15.70 -5.08 -11.25
10/29/2021 213.5 222.7 211.25 217.65 6675 26086500 IBULHSGFIN 12.70 3.64 7.65
11/1/2021 218.75 221.8 215.85 220.35 2986 28445600 IBULHSGFIN 5.95 1.24 2.70
11/2/2021 221.3 229.5 220.4 226.15 3784 30832600 IBULHSGFIN 9.15 2.63 5.80
11/3/2021 227.2 228.45 223.7 226.2 1904 31334800 IBULHSGFIN 4.75 0.02 0.05
11/4/2021 226.85 227.5 226.5 227.05 205 31403000 IBULHSGFIN 1.30 0.38 0.85
11/8/2021 229.25 235 227.45 234.35 2968 32816600 IBULHSGFIN 7.95 3.22 7.30
11/9/2021 234.85 249.85 233.9 245.05 8352 37361200 IBULHSGFIN 15.95 4.57 10.70
11/10/2021 241 259.9 239.25 246.25 12149 42209600 IBULHSGFIN 20.65 0.49 1.20
11/11/2021 244.9 246.55 236.85 237.25 639 40216300 IBULHSGFIN 9.70 -3.65 -9.00
11/12/2021 233.35 235.75 226.35 230.25 410 38877100 IBULHSGFIN 10.90 -2.95 -7.00
11/15/2021 232.4 232.4 225.3 226.45 133 38458600 IBULHSGFIN 7.10 -1.65 -3.80
11/16/2021 225.4 229.2 221.55 223.1 137 38037000 IBULHSGFIN 7.65 -1.48 -3.35
11/17/2021 220.35 222 217 218.15 217 37327100 IBULHSGFIN 6.10 -2.22 -4.95
11/18/2021 219.2 219.55 212 216.4 246 36570700 IBULHSGFIN 7.55 -0.80 -1.75
11/22/2021 216.85 218.6 201.55 204.9 9496 36933400 IBULHSGFIN 17.05 -5.31 -11.50
11/23/2021 204.6 217.55 203.2 216.3 4155 40833200 IBULHSGFIN 14.35 5.56 11.40
11/24/2021 218.95 221.4 213.45 215.1 4109 42023600 IBULHSGFIN 7.95 -0.55 -1.20
11/25/2021 213.6 229.9 211.85 225.95 1922 38052500 IBULHSGFIN 18.05 5.04 10.85
11/26/2021 225 259.65 224.95 247.1 36108 55989100 IBULHSGFIN 34.70 9.36 21.15
11/29/2021 242.15 245.5 229.2 231.35 734 53698200 IBULHSGFIN 17.90 -6.37 -15.75
11/30/2021 234 241.35 226.95 229.1 709 51460000 IBULHSGFIN 14.40 -0.97 -2.25
12/1/2021 234 252.05 229.2 250.5 937 48474700 IBULHSGFIN 22.95 9.34 21.40
12/2/2021 252 260 246.1 256.95 962 45442900 IBULHSGFIN 13.90 2.57 6.45
12/3/2021 259.6 266.45 253.5 255.5 943 42488600 IBULHSGFIN 12.95 -0.56 -1.45
12/6/2021 253 255.5 242 244.85 552 40675100 IBULHSGFIN 13.50 -4.17 -10.65
12/7/2021 248 259.5 246.5 248.55 617 38681800 IBULHSGFIN 14.65 1.51 3.70
12/8/2021 253.9 254.9 248.5 252.55 266 37773500 IBULHSGFIN 6.40 1.61 4.00
12/9/2021 259.85 259.85 246.5 251.5 384 36446700 IBULHSGFIN 13.35 -0.42 -1.05
12/10/2021 253 264 251.7 259.7 188 35820500 IBULHSGFIN 12.50 3.26 8.20
12/13/2021 266.5 268.9 258.55 260.25 264 34924600 IBULHSGFIN 10.35 0.21 0.55
12/14/2021 260.55 269.5 256.55 265 198 34295300 IBULHSGFIN 12.95 1.83 4.75
12/15/2021 269 274.3 264 268.7 390 33027400 IBULHSGFIN 10.30 1.40 3.70
12/16/2021 275.95 276.35 249 254.8 1227 30014200 IBULHSGFIN 27.35 -5.17 -13.90
12/17/2021 253.55 253.6 223.55 234.1 22260 44147100 IBULHSGFIN 31.25 -8.12 -20.70
12/20/2021 223.25 231.65 213.05 217.45 748 41428400 IBULHSGFIN 21.05 -7.11 -16.65
12/21/2021 222.6 226 218 220.3 443 39974500 IBULHSGFIN 8.55 1.31 2.85
12/22/2021 222.95 225.15 219.5 223.25 162 39444400 IBULHSGFIN 5.65 1.34 2.95
12/23/2021 225.5 228.8 224 224.2 222 38675600 IBULHSGFIN 5.55 0.43 0.95
12/24/2021 224.8 224.8 219.35 219.95 189 37798300 IBULHSGFIN 5.45 -1.90 -4.25
12/27/2021 214.8 219.7 212.7 217.7 279 36632700 IBULHSGFIN 7.25 -1.02 -2.25
12/28/2021 220.85 223.8 219.95 220.25 198 35950700 IBULHSGFIN 6.10 1.17 2.55
12/29/2021 223.65 223.65 215.7 217.65 617 33740400 IBULHSGFIN 7.95 -1.18 -2.60
12/30/2021 217.7 219.4 211.4 212.6 7008 29930500 IBULHSGFIN 8.00 -2.32 -5.05
12/31/2021 217.2 220.7 216 219.3 6344 28578900 IBULHSGFIN 8.10 3.15 6.70
1/3/2022 219.5 223.55 218.4 222.25 3338 31778100 IBULHSGFIN 5.15 1.35 2.95
1/4/2022 222 224.8 216.8 218.9 4612 33638100 IBULHSGFIN 8.00 -1.51 -3.35
1/5/2022 218.65 220.2 215.75 217.9 3870 34059700 IBULHSGFIN 4.45 -0.46 -1.00
1/6/2022 217.05 224.65 215.65 222.9 4621 36722600 IBULHSGFIN 9.00 2.29 5.00
1/7/2022 224 226.45 218.8 221.45 3507 37553400 IBULHSGFIN 7.65 -0.65 -1.45
1/10/2022 222.75 229.6 222.4 227.3 7015 42547500 IBULHSGFIN 8.15 2.64 5.85
1/11/2022 225.45 226.55 221.05 221.6 611 40551100 IBULHSGFIN 6.25 -2.51 -5.70
1/12/2022 222.7 224.3 220.3 221.25 242 39825700 IBULHSGFIN 4.00 -0.16 -0.35
1/13/2022 222.75 223.85 220.55 221.2 202 39165400 IBULHSGFIN 3.30 -0.02 -0.05
1/14/2022 219.9 223.45 219.9 222.2 98 38836800 IBULHSGFIN 3.55 0.45 1.00
1/17/2022 222.45 224.5 221.05 222.9 172 38285000 IBULHSGFIN 3.45 0.32 0.70
1/18/2022 223.45 227.95 220.6 221.45 452 36812500 IBULHSGFIN 7.35 -0.65 -1.45
1/19/2022 220.1 221.8 217.6 219.05 176 36254500 IBULHSGFIN 4.20 -1.08 -2.40
1/20/2022 220 222.65 218.8 219.8 180 35696500 IBULHSGFIN 3.85 0.34 0.75
1/21/2022 220 223.5 217.1 220.35 335 34654900 IBULHSGFIN 6.40 0.25 0.55
1/24/2022 219.1 221.15 206.7 209.65 698 33142100 IBULHSGFIN 14.45 -4.86 -10.70
1/25/2022 208.55 215.35 205.05 213.7 9633 33737300 IBULHSGFIN 10.30 1.93 4.05
1/27/2022 207.85 212.6 203.7 208.35 5384 33746600 IBULHSGFIN 10.00 -2.50 -5.35
1/28/2022 211.35 219.15 211 212.35 3521 33814800 IBULHSGFIN 10.80 1.92 4.00
1/31/2022 214.3 215.05 210.2 211.25 2212 35733700 IBULHSGFIN 4.85 -0.52 -1.10
2/1/2022 212.85 217.25 209.55 214.9 3154 35231500 IBULHSGFIN 7.70 1.73 3.65
2/2/2022 216.45 221.85 216.4 220.25 3265 35693400 IBULHSGFIN 6.95 2.49 5.35
2/3/2022 221.5 223.7 219.15 220.2 2766 36899300 IBULHSGFIN 4.55 -0.02 -0.05
2/4/2022 220 222.35 213.9 214.85 2691 36614100 IBULHSGFIN 8.45 -2.43 -5.35
2/7/2022 214.9 216.3 208.2 209.25 2921 36911700 IBULHSGFIN 8.10 -2.61 -5.60
2/8/2022 210.5 211 196.1 197.7 7197 38768600 IBULHSGFIN 14.90 -5.52 -11.55
2/9/2022 199.55 208.55 194 207.4 5011 40504600 IBULHSGFIN 14.55 4.91 9.70
2/10/2022 206.95 209.4 202.2 206.2 3096 40582100 IBULHSGFIN 7.20 -0.58 -1.20
2/11/2022 203.75 207.5 197 197.9 3073 42026700 IBULHSGFIN 10.50 -4.03 -8.30
2/14/2022 193.15 193.15 182.25 183.1 7082 43183000 IBULHSGFIN 15.65 -7.48 -14.80
2/15/2022 185.4 190 182 189.35 460 41617500 IBULHSGFIN 8.00 3.41 6.25
2/16/2022 191.5 195 190.35 191.05 210 40858000 IBULHSGFIN 5.65 0.90 1.70
2/17/2022 193.85 194.7 189 190.05 467 39342100 IBULHSGFIN 5.70 -0.52 -1.00
2/18/2022 187.45 188.2 184.6 185.15 123 38932900 IBULHSGFIN 5.45 -2.58 -4.90
2/21/2022 182.2 192 160.65 166.4 2250 34977300 IBULHSGFIN 31.35 -10.13 -18.75
2/22/2022 157.85 174.3 154.15 168.15 13952 43409300 IBULHSGFIN 20.15 1.05 1.75
2/23/2022 171.15 172.9 161.35 162.4 847 39800900 IBULHSGFIN 11.55 -3.42 -5.75
2/24/2022 152.05 156.6 135.15 147.95 4219 33191700 IBULHSGFIN 27.25 -8.90 -14.45
2/25/2022 155 157.8 143.15 148.75 8112 32243100 IBULHSGFIN 14.65 0.54 0.80
2/28/2022 150 151.25 143.7 150.1 5242 34769600 IBULHSGFIN 7.55 0.91 1.35
3/2/2022 147.6 156.9 147.05 152.05 4213 36310300 IBULHSGFIN 9.85 1.30 1.95
3/3/2022 152.25 156.55 151.7 152.65 2359 36533500 IBULHSGFIN 4.85 0.39 0.60
3/4/2022 155.45 155.5 144.1 145.3 4095 36062300 IBULHSGFIN 11.40 -4.81 -7.35
3/7/2022 142.05 142.4 133.5 136.25 4444 36679200 IBULHSGFIN 11.80 -6.23 -9.05
3/8/2022 136.25 140.05 130 135.85 5197 38204400 IBULHSGFIN 10.05 -0.29 -0.40
3/9/2022 137.95 152.65 136.8 150.65 6927 39280100 IBULHSGFIN 16.80 10.89 14.80
3/10/2022 155.7 157 147.25 149.65 4686 38982500 IBULHSGFIN 9.75 -0.66 -1.00
3/11/2022 149.1 154 148 151.7 3264 38588800 IBULHSGFIN 6.00 1.37 2.05
3/14/2022 152.35 152.5 147.25 151.2 2823 38266400 IBULHSGFIN 5.25 -0.33 -0.50
3/15/2022 154.35 170.3 153.1 156.15 10952 40284500 IBULHSGFIN 19.10 3.27 4.95
3/16/2022 158.45 160.6 155.2 157.45 3445 40882800 IBULHSGFIN 5.40 0.83 1.30
3/17/2022 159.2 162.75 158.85 161.55 3468 43220200 IBULHSGFIN 5.30 2.60 4.10
3/21/2022 162.6 162.9 156.75 157.4 328 42135200 IBULHSGFIN 6.15 -2.57 -4.15
3/22/2022 157.2 157.2 152.3 155.1 269 41217600 IBULHSGFIN 5.10 -1.46 -2.30
3/23/2022 158 158.95 155.45 156.5 143 40740200 IBULHSGFIN 3.85 0.90 1.40
3/24/2022 155.7 159.35 154.7 158.15 282 39825700 IBULHSGFIN 4.65 1.05 1.65
3/25/2022 158.6 160 155.5 155.9 216 39118900 IBULHSGFIN 4.50 -1.42 -2.25
3/28/2022 156 156.8 152.35 153.95 782 37076000 IBULHSGFIN 4.45 -1.25 -1.95
3/29/2022 153.95 165.15 153.9 161.05 10599 36849700 IBULHSGFIN 11.25 4.61 7.10
3/30/2022 162.3 163.65 159 160.55 3983 37249600 IBULHSGFIN 4.65 -0.31 -0.50
3/31/2022 160 161.45 157.1 157.75 3371 38316000 IBULHSGFIN 4.35 -1.74 -2.80
4/1/2022 158.75 169.2 158.35 168.2 6322 38182700 IBULHSGFIN 11.45 6.62 10.45
4/4/2022 168 176 168 174.25 5337 38511300 IBULHSGFIN 8.00 3.60 6.05
4/5/2022 175.05 182.1 174.25 179.35 5883 41075000 IBULHSGFIN 7.85 2.93 5.10
4/6/2022 177.3 184.2 176.65 179.2 4075 42163100 IBULHSGFIN 7.55 -0.08 -0.15
4/7/2022 180.1 184.25 175.95 177.3 5164 42544400 IBULHSGFIN 8.30 -1.06 -1.90
4/8/2022 179.1 179.1 172.65 173.35 2356 42008100 IBULHSGFIN 6.45 -2.23 -3.95
4/11/2022 171.85 175.8 171.35 173.65 2114 41933700 IBULHSGFIN 4.45 0.17 0.30
4/12/2022 172.25 173.75 165.8 167.55 3340 42510300 IBULHSGFIN 7.95 -3.51 -6.10
4/13/2022 168.75 170.25 166 166.75 1913 42479300 IBULHSGFIN 4.25 -0.48 -0.80
4/18/2022 164 165.4 159.45 162.3 2621 42346000 IBULHSGFIN 7.30 -2.67 -4.45
4/19/2022 163.3 164.55 154 156.55 3636 41112200 IBULHSGFIN 10.55 -3.54 -5.75
4/20/2022 155.9 160.85 155.7 158.5 2340 41146300 IBULHSGFIN 5.15 1.25 1.95
4/21/2022 160.45 164.3 159.25 162.75 2802 40758800 IBULHSGFIN 5.80 2.68 4.25
4/22/2022 160.65 164.65 157.5 158.95 3287 41468700 IBULHSGFIN 7.15 -2.33 -3.80
4/25/2022 156.55 157.05 151.45 152.85 6107 42253000 IBULHSGFIN 7.50 -3.84 -6.10
4/26/2022 154.7 163 154.7 161.85 4682 43861900 IBULHSGFIN 10.15 5.89 9.00
4/27/2022 159.9 161.65 153.8 156.25 2722 44605900 IBULHSGFIN 8.05 -3.46 -5.60
4/28/2022 157 163.35 152.8 157.3 3176 44953100 IBULHSGFIN 10.55 0.67 1.05
4/29/2022 158.45 161.35 152.75 153.65 2427 37682800 IBULHSGFIN 8.60 -2.32 -3.65
5/2/2022 151.75 154 149.25 151.65 1939 37295800 IBULHSGFIN 4.75 -1.30 -2.00
5/4/2022 153.25 158.25 145.5 146.45 3756 37671400 IBULHSGFIN 12.75 -3.43 -5.20
5/5/2022 148.75 153.45 148.2 150.05 3419 38435800 IBULHSGFIN 7.00 2.46 3.60
5/6/2022 146.1 147.85 142.25 147 2202 38876900 IBULHSGFIN 7.80 -2.03 -3.05
5/9/2022 145.5 147.4 140.4 143.55 3065 39969900 IBULHSGFIN 7.00 -2.35 -3.45
5/10/2022 143.9 147.6 139.35 140.1 2381 40452200 IBULHSGFIN 8.25 -2.40 -3.45
5/11/2022 139.25 140.9 109.25 111.05 17510 47966800 IBULHSGFIN 31.65 -20.74 -29.05
5/12/2022 108.7 122.2 108 120.3 1525 42682100 IBULHSGFIN 14.20 8.33 9.25
5/13/2022 123.95 125 116.5 117.3 324 41450900 IBULHSGFIN 8.50 -2.49 -3.00
5/16/2022 117.3 121.3 114.6 119.65 177 40837100 IBULHSGFIN 6.70 2.00 2.35
5/17/2022 118.4 121.3 116.9 120.8 101 40496100 IBULHSGFIN 4.40 0.96 1.15
5/18/2022 120.25 124 120.2 121.75 102 40133400 IBULHSGFIN 3.80 0.79 0.95
5/19/2022 117.35 118.15 114.65 116.1 119 39742800 IBULHSGFIN 7.10 -4.64 -5.65
5/20/2022 119.3 122.6 117.3 120.85 210 39059900 IBULHSGFIN 6.50 4.09 4.75
5/23/2022 118.85 120.1 115 117.15 298 38098900 IBULHSGFIN 5.85 -3.06 -3.70
5/24/2022 117.35 117.4 113.2 114.4 463 36682200 IBULHSGFIN 4.20 -2.35 -2.75
5/25/2022 114.25 114.4 109.2 110.45 979 34140200 IBULHSGFIN 5.20 -3.45 -3.95
5/26/2022 111.15 118 106.25 116.4 13267 37915700 IBULHSGFIN 11.75 5.39 5.95
5/27/2021 652.7 657.1 648.55 654.25 23950 74893500 ICICIBANK 8.55 0.19 1.25
5/28/2021 663.2 664.35 643.35 647.2 17782 67104125 ICICIBANK 21.00 -1.08 -7.05
5/31/2021 648.7 665.8 648.65 664.1 17254 67002375 ICICIBANK 18.60 2.61 16.90
6/1/2021 666 667.55 652.1 653.95 16142 67861750 ICICIBANK 15.45 -1.53 -10.15
6/2/2021 653.05 653.05 644.75 651.8 16285 66188375 ICICIBANK 9.20 -0.33 -2.15
6/3/2021 656.7 656.75 648.3 653.4 14939 66774125 ICICIBANK 8.45 0.25 1.60
6/4/2021 653.85 657.35 642.6 646.2 16279 65936750 ICICIBANK 14.75 -1.10 -7.20
6/7/2021 648.95 652.7 647.5 651.45 7749 65382625 ICICIBANK 6.50 0.81 5.25
6/8/2021 650.15 650.4 640.55 645.6 10657 64927500 ICICIBANK 10.90 -0.90 -5.85
6/9/2021 646.9 648.25 630.2 638.45 27376 64438000 ICICIBANK 18.05 -1.11 -7.15
6/10/2021 636.4 643.5 632.6 642.05 13087 65040250 ICICIBANK 10.90 0.56 3.60
6/11/2021 645.05 645.65 634 638.65 11487 68366375 ICICIBANK 11.65 -0.53 -3.40
6/14/2021 637.9 638.7 625.4 637.75 14862 69279375 ICICIBANK 13.30 -0.14 -0.90
6/15/2021 639 647.4 638.25 646.45 14625 69135000 ICICIBANK 9.65 1.36 8.70
6/16/2021 646.25 650.2 639.55 642.1 12529 70221250 ICICIBANK 10.65 -0.67 -4.35
6/17/2021 635.2 639 628.55 634.6 12004 71732375 ICICIBANK 13.55 -1.17 -7.50
6/18/2021 633.9 638 622 631.45 15389 69206500 ICICIBANK 16.00 -0.50 -3.15
6/21/2021 623.95 633.25 617.7 632.1 14149 68913625 ICICIBANK 15.55 0.10 0.65
6/22/2021 634.05 643.7 630.85 631.85 29682 69636875 ICICIBANK 12.85 -0.04 -0.25
6/23/2021 634.6 635.65 624.7 626 19822 70686000 ICICIBANK 10.95 -0.93 -5.85
6/24/2021 626.55 636 625.7 633.65 17607 68714250 ICICIBANK 10.30 1.22 7.65
6/25/2021 638.8 652.85 638.8 650.75 17115 67702250 ICICIBANK 19.20 2.70 17.10
6/28/2021 652.7 654.75 647.85 651.25 10747 69412750 ICICIBANK 6.90 0.08 0.50
6/29/2021 648.3 649.5 639.05 641.4 10615 70214375 ICICIBANK 12.20 -1.51 -9.85
6/30/2021 641.85 643.35 632.5 633.6 10881 72589000 ICICIBANK 10.85 -1.22 -7.80
7/1/2021 636.1 638.95 631.55 633.35 9154 73409875 ICICIBANK 7.40 -0.04 -0.25
7/2/2021 636 641 634.75 640.15 10636 72528500 ICICIBANK 7.65 1.07 6.80
7/5/2021 643 648.4 642.15 647.75 9409 69931125 ICICIBANK 8.25 1.19 7.60
7/6/2021 646.55 655.2 646.15 650 12176 68824250 ICICIBANK 9.05 0.35 2.25
7/7/2021 650 654.6 646.4 653.95 8299 68953500 ICICIBANK 8.20 0.61 3.95
7/8/2021 652.05 654 640.7 643.85 10759 69053875 ICICIBANK 13.30 -1.54 -10.10
7/9/2021 640.65 642.45 634.55 640.9 9831 69279375 ICICIBANK 9.30 -0.46 -2.95
7/12/2021 646 651.2 643 646.2 8900 68448875 ICICIBANK 10.30 0.83 5.30
7/13/2021 653.9 665.65 653.3 664.65 25459 69421000 ICICIBANK 19.45 2.86 18.45
7/14/2021 661 666.7 659.35 664.5 10459 67927750 ICICIBANK 7.35 -0.02 -0.15
7/15/2021 665.05 669.8 661.95 667.4 8978 68336125 ICICIBANK 7.85 0.44 2.90
7/16/2021 667.65 667.65 658.25 660.8 8483 68019875 ICICIBANK 9.40 -0.99 -6.60
7/19/2021 653 656.95 647 655.3 11325 68065250 ICICIBANK 13.80 -0.83 -5.50
7/20/2021 649.6 651 639.15 640.5 14190 68349875 ICICIBANK 16.15 -2.26 -14.80
7/22/2021 651.8 660.35 648.4 654.15 16540 69715250 ICICIBANK 19.85 2.13 13.65
7/23/2021 653.95 676 649.1 674.7 34210 74795875 ICICIBANK 26.90 3.14 20.55
7/26/2021 676.05 685.35 660.05 674 43624 72466625 ICICIBANK 25.30 -0.10 -0.70
7/27/2021 677.65 682.65 670.75 674.65 22589 70955500 ICICIBANK 11.90 0.10 0.65
7/28/2021 675.05 683.9 668 682.1 21336 71003625 ICICIBANK 15.90 1.10 7.45
7/29/2021 689 691.6 681.75 689.3 18337 72429500 ICICIBANK 9.85 1.06 7.20
7/30/2021 686.85 689.45 679.6 683.65 12158 68022625 ICICIBANK 9.85 -0.82 -5.65
8/2/2021 686.5 690.25 680.2 684.7 9071 68844875 ICICIBANK 10.05 0.15 1.05
8/3/2021 682.95 692.65 679.3 691.75 13792 67644500 ICICIBANK 13.35 1.03 7.05
8/4/2021 694.8 717.8 694 714.85 28490 69249125 ICICIBANK 26.05 3.34 23.10
8/5/2021 716.65 716.65 702.1 704.9 16203 71090250 ICICIBANK 14.55 -1.39 -9.95
8/6/2021 706.5 708.35 698.25 700.8 11808 72991875 ICICIBANK 10.10 -0.58 -4.10
8/9/2021 700.1 708.7 697 705.2 9919 73298500 ICICIBANK 11.70 0.63 4.40
8/10/2021 706 710.45 699.7 703.2 11500 75784500 ICICIBANK 10.75 -0.28 -2.00
8/11/2021 707.2 707.65 692.1 696 12285 77910250 ICICIBANK 15.55 -1.02 -7.20
8/12/2021 696.35 704.45 694.85 702.8 7597 77778250 ICICIBANK 9.60 0.98 6.80
8/13/2021 707.5 711.3 701.1 706.5 11327 78359875 ICICIBANK 10.20 0.53 3.70
8/16/2021 703.95 708.65 700.1 704.5 8361 79920500 ICICIBANK 8.55 -0.28 -2.00
8/17/2021 700.6 703.95 692.7 702.35 9747 80338500 ICICIBANK 11.80 -0.31 -2.15
8/18/2021 702 702.05 684.25 689.35 17900 81001250 ICICIBANK 18.10 -1.85 -13.00
8/20/2021 681.15 684.95 675.8 681.95 15414 81719000 ICICIBANK 13.55 -1.07 -7.40
8/23/2021 688 688.8 675.1 683.7 20003 82297875 ICICIBANK 13.70 0.26 1.75
8/24/2021 684.6 697.9 681.2 695.3 22613 83012875 ICICIBANK 16.70 1.70 11.60
8/25/2021 699 702.25 687.05 691.3 17850 83642625 ICICIBANK 15.20 -0.58 -4.00
8/26/2021 691.8 702.25 689.6 698.4 14500 88848375 ICICIBANK 12.65 1.03 7.10
8/27/2021 697.65 701.6 690.65 700.9 12283 86297750 ICICIBANK 10.95 0.36 2.50
8/30/2021 705.9 717.25 701.9 715.35 15621 88427625 ICICIBANK 16.35 2.06 14.45
8/31/2021 714.7 721.45 710.3 719.7 19010 91345375 ICICIBANK 11.15 0.61 4.35
9/1/2021 722.45 736.65 719.45 720.95 21735 91509000 ICICIBANK 17.20 0.17 1.25
9/2/2021 722.5 728.65 718.85 725.95 9081 90469500 ICICIBANK 9.80 0.69 5.00
 9/3/2021 725.2 732.8 721.8 725.1 11616 88855250 ICICIBANK 11.00 -0.12 -0.85
9/6/2021 725.95 729.5 721.3 724.2 6213 88389125 ICICIBANK 8.20 -0.12 -0.90
9/7/2021 722 724.95 713.55 718.1 9498 87041625 ICICIBANK 11.40 -0.84 -6.10
9/8/2021 718 724.5 716.6 721.65 7366 85861875 ICICIBANK 7.90 0.49 3.55
9/9/2021 720 725.4 718.1 720.3 7552 84508875 ICICIBANK 7.30 -0.19 -1.35
9/13/2021 716.65 716.7 707.3 709.15 9270 84750875 ICICIBANK 13.00 -1.55 -11.15
9/14/2021 711.6 715.35 708.3 709.6 5224 85064375 ICICIBANK 7.05 0.06 0.45
9/15/2021 708.8 717.4 707.55 715.15 8013 85225250 ICICIBANK 9.85 0.78 5.55
9/16/2021 719.1 728.9 712.75 727.1 18090 83121500 ICICIBANK 16.15 1.67 11.95
9/17/2021 730.7 734.15 716 721.6 18610 81969250 ICICIBANK 18.15 -0.76 -5.50
9/20/2021 714.2 721.95 707.7 711.2 10879 84447000 ICICIBANK 14.25 -1.44 -10.40
9/21/2021 712.55 713.9 695.35 712.35 15159 82974375 ICICIBANK 18.55 0.16 1.15
9/22/2021 714.3 714.9 704 705.3 8764 85640500 ICICIBANK 10.90 -0.99 -7.05
9/23/2021 710 720.35 708.55 718.35 12302 84207750 ICICIBANK 15.05 1.85 13.05
9/24/2021 722.35 724.35 716.6 722.3 14886 80147375 ICICIBANK 7.75 0.55 3.95
9/27/2021 723.75 731.75 722.4 730.25 18160 78552375 ICICIBANK 9.45 1.10 7.95
9/28/2021 734.5 735 707.4 718.2 27294 79821500 ICICIBANK 27.60 -1.65 -12.05
9/29/2021 708.3 712.75 702.15 709.75 17430 80172125 ICICIBANK 16.05 -1.18 -8.45
9/30/2021 706.6 714.35 699.6 701.95 16110 81197875 ICICIBANK 14.75 -1.10 -7.80
10/1/2021 695 697.9 689.35 695.15 9757 81895000 ICICIBANK 12.60 -0.97 -6.80
10/4/2021 698.65 704.8 697.2 703.6 8652 82592125 ICICIBANK 9.65 1.22 8.45
10/5/2021 694.5 702.5 694.5 700.65 7589 84480000 ICICIBANK 9.10 -0.42 -2.95
10/6/2021 698.05 708.3 691.3 692.3 15284 89255375 ICICIBANK 17.00 -1.19 -8.35
10/7/2021 698.35 706.8 696.1 703.5 11729 89538625 ICICIBANK 14.50 1.62 11.20
10/8/2021 706 712 699.55 703.95 14744 90921875 ICICIBANK 12.45 0.06 0.45
10/11/2021 702.95 721.95 701.5 715.15 17958 89267750 ICICIBANK 20.45 1.59 11.20
10/12/2021 710.3 715.05 705.4 711.4 12767 90349875 ICICIBANK 9.75 -0.52 -3.75
10/13/2021 713.95 717.3 710.25 711.9 8304 89490500 ICICIBANK 7.05 0.07 0.50
10/14/2021 711.5 730.45 710.45 728.15 17106 88316250 ICICIBANK 20.00 2.28 16.25
10/18/2021 737.95 750.1 732.15 746.5 20215 86068125 ICICIBANK 21.95 2.52 18.35
10/19/2021 751.2 753.45 739.3 747.8 19577 81155250 ICICIBANK 14.15 0.17 1.30
10/20/2021 748.95 758.25 742.55 748.8 20011 76577875 ICICIBANK 15.70 0.13 1.00
10/21/2021 749.6 760.9 738.25 757.35 20252 76300125 ICICIBANK 22.65 1.14 8.55
10/22/2021 759.05 765.85 753.7 759.75 24179 75784500 ICICIBANK 12.15 0.32 2.40
10/25/2021 800.05 857.85 795.7 842 82813 82410625 ICICIBANK 98.10 10.83 82.25
10/26/2021 829.7 840.8 821.7 828 32882 75893125 ICICIBANK 20.30 -1.66 -14.00
10/27/2021 826.5 847.25 823 833.4 22000 74655625 ICICIBANK 24.25 0.65 5.40
10/28/2021 829.3 829.3 795.95 798.35 17267 72340125 ICICIBANK 37.45 -4.21 -35.05
10/29/2021 800 809.9 787 804.35 22818 69691875 ICICIBANK 22.90 0.75 6.00
11/1/2021 810 811.25 795.25 807.3 14261 72571125 ICICIBANK 16.00 0.37 2.95
11/2/2021 809.6 811.45 800.2 803.05 12109 74002500 ICICIBANK 11.25 -0.53 -4.25
11/3/2021 806 806.9 782.05 786.7 15631 76681000 ICICIBANK 24.85 -2.04 -16.35
11/4/2021 787.85 789.8 778.95 781.9 5531 80718000 ICICIBANK 10.85 -0.61 -4.80
11/8/2021 785 789.7 773.65 782.4 22186 89295250 ICICIBANK 16.05 0.06 0.50
11/9/2021 787 789.95 780.2 787.25 13899 88125125 ICICIBANK 9.75 0.62 4.85
11/10/2021 782.45 785.5 774.1 781.05 13441 89827375 ICICIBANK 13.15 -0.79 -6.20
11/11/2021 778.75 778.75 768.05 773.65 12873 91719375 ICICIBANK 13.00 -0.95 -7.40
11/12/2021 775.35 782.8 772.7 779.5 14293 92566375 ICICIBANK 10.10 0.76 5.85
11/15/2021 779 785.95 774 776 12974 92885375 ICICIBANK 11.95 -0.45 -3.50
11/16/2021 775.3 777.45 764.25 766.3 10341 94360750 ICICIBANK 13.20 -1.25 -9.70
11/17/2021 764.1 773.65 758.4 763.65 14610 96074000 ICICIBANK 15.25 -0.35 -2.65
11/18/2021 765.5 769.75 758.3 765.05 19951 97982500 ICICIBANK 11.45 0.18 1.40
11/22/2021 768.6 771.35 740.9 752.7 35136 94260375 ICICIBANK 30.45 -1.61 -12.35
11/23/2021 740 758.45 731.6 752.1 26982 95921375 ICICIBANK 26.85 -0.08 -0.60
11/24/2021 750.1 771 746.15 759.15 22540 97743250 ICICIBANK 24.85 0.94 7.05
11/25/2021 755.55 755.55 744.6 749.35 17975 100553750 ICICIBANK 14.55 -1.29 -9.80
11/26/2021 743.75 743.75 721.45 724.25 22229 96556625 ICICIBANK 27.90 -3.35 -25.10
11/29/2021 727.95 729.4 711.9 720.9 18150 99431750 ICICIBANK 17.50 -0.46 -3.35
11/30/2021 721.45 733.8 713.15 715.85 25204 102704250 ICICIBANK 20.65 -0.70 -5.05
12/1/2021 717.45 733.5 715.85 729.45 22315 107016250 ICICIBANK 17.65 1.90 13.60
12/2/2021 722.1 728.95 717.15 725.85 25013 114277625 ICICIBANK 12.30 -0.49 -3.60
12/3/2021 722.65 732.85 718.4 719.8 24386 118762875 ICICIBANK 14.45 -0.83 -6.05
12/6/2021 720.95 729.5 710.55 712.1 24742 121200750 ICICIBANK 18.95 -1.07 -7.70
12/7/2021 715 743.3 714.2 737.95 42368 118636375 ICICIBANK 31.20 3.63 25.85
12/8/2021 748.8 759.9 746.05 754.65 37254 108113500 ICICIBANK 21.95 2.26 16.70
12/9/2021 750 764 749.6 756.4 18841 104537125 ICICIBANK 14.40 0.23 1.75
12/10/2021 759.05 761.95 752.3 759.55 13180 102066250 ICICIBANK 9.65 0.42 3.15
12/13/2021 764.4 771 755.6 757.6 19279 99809875 ICICIBANK 15.40 -0.26 -1.95
12/14/2021 753.55 765.7 747.8 759.9 17802 98605375 ICICIBANK 17.90 0.30 2.30
12/15/2021 758.3 760.95 752.6 753.65 10455 97046125 ICICIBANK 8.35 -0.82 -6.25
12/16/2021 758.95 759.9 742.1 744.6 16847 97981125 ICICIBANK 17.80 -1.20 -9.05
12/17/2021 744.15 744.15 727.55 729.95 20051 94919000 ICICIBANK 17.05 -1.97 -14.65
12/20/2021 721.8 722.3 699.3 711.35 23136 93801125 ICICIBANK 30.65 -2.55 -18.60
12/21/2021 719.85 729.8 717.3 721.4 17999 93098500 ICICIBANK 18.45 1.41 10.05
12/22/2021 727.35 735.9 721.05 733.9 17575 93819000 ICICIBANK 14.85 1.73 12.50
12/23/2021 739 740 729.5 731.95 17041 89817750 ICICIBANK 10.50 -0.27 -1.95
12/24/2021 734.6 734.95 721.1 728.65 17313 87517375 ICICIBANK 13.85 -0.45 -3.30
12/27/2021 726.05 740.5 717.25 737.7 21400 88310750 ICICIBANK 23.25 1.24 9.05
12/28/2021 740.95 743.8 734.2 737.75 22050 88075625 ICICIBANK 9.60 0.01 0.05
12/29/2021 738.95 746.2 733.15 736.1 20599 86014500 ICICIBANK 13.05 -0.22 -1.65
12/30/2021 732.25 740.4 729.5 735.85 13789 87353750 ICICIBANK 10.90 -0.03 -0.25
12/31/2021 741 749.35 740.25 744.25 9538 80375625 ICICIBANK 13.50 1.14 8.40
1/3/2022 746.95 769 746.5 767.8 20191 78967625 ICICIBANK 24.75 3.16 23.55
1/4/2022 770.65 780.8 766.25 776 21170 78116500 ICICIBANK 14.55 1.07 8.20
1/5/2022 776.5 797.65 773.25 790.15 25608 73532250 ICICIBANK 24.40 1.82 14.15
1/6/2022 787.55 795.4 777.5 788.15 18863 74263750 ICICIBANK 17.90 -0.25 -2.00
1/7/2022 794.05 804.75 788.15 794.8 19435 72400625 ICICIBANK 16.60 0.84 6.65
1/10/2022 802.85 813.8 801.7 812.3 16819 73188500 ICICIBANK 19.00 2.20 17.50
1/11/2022 811.05 815.7 805.1 811.2 12282 70712125 ICICIBANK 10.60 -0.14 -1.10
1/12/2022 817.75 826.1 814.1 824.75 17083 69196875 ICICIBANK 14.90 1.67 13.55
1/13/2022 821.5 828.65 818.25 825.65 11588 68334750 ICICIBANK 10.40 0.11 0.90
1/14/2022 821.5 823.6 813.15 821.6 13779 68882000 ICICIBANK 12.50 -0.49 -4.05
1/17/2022 819.8 830.25 816.7 822.25 11142 70393125 ICICIBANK 13.55 0.08 0.65
1/18/2022 825 836.8 819.9 822.9 23743 70248750 ICICIBANK 16.90 0.08 0.65
1/19/2022 816.15 823 805.5 811.75 21982 72208125 ICICIBANK 17.50 -1.35 -11.15
1/20/2022 808.35 815.15 792.2 813.1 20810 76136500 ICICIBANK 22.95 0.17 1.35
1/21/2022 803.4 812.9 797 807.05 25297 77699875 ICICIBANK 16.10 -0.74 -6.05
1/24/2022 811.7 817 783.65 798.3 59255 83010125 ICICIBANK 33.35 -1.08 -8.75
1/25/2022 787 804.35 778.3 801.9 37285 86047500 ICICIBANK 26.05 0.45 3.60
1/27/2022 788 801.35 780.35 796.6 17993 90796750 ICICIBANK 21.55 -0.66 -5.30
1/28/2022 805.5 808.25 782.25 784.75 24358 94842000 ICICIBANK 26.00 -1.49 -11.85
1/31/2022 793.35 801.9 787 792.4 18114 96250000 ICICIBANK 17.15 0.97 7.65
2/1/2022 805.9 815 790.2 811.45 35995 89683000 ICICIBANK 24.80 2.40 19.05
2/2/2022 817 819.95 811.1 817 18419 86772125 ICICIBANK 8.85 0.68 5.55
2/3/2022 818.4 819.95 808.6 811.45 16609 84541875 ICICIBANK 11.35 -0.68 -5.55
2/4/2022 812.15 814.9 798.65 808.3 15090 84456625 ICICIBANK 16.25 -0.39 -3.15
2/7/2022 802.75 807.8 784.15 789.1 16574 87177750 ICICIBANK 24.15 -2.38 -19.20
2/8/2022 791.95 796.4 776.2 793.8 16912 83685250 ICICIBANK 20.20 0.60 4.70
2/9/2022 798.35 806.3 797.3 805.1 10356 82549500 ICICIBANK 12.50 1.42 11.30
2/10/2022 806.3 811.5 798.85 807.2 13396 81827625 ICICIBANK 12.65 0.26 2.10
2/11/2022 798.15 798.6 789.5 791.8 13637 81309250 ICICIBANK 17.70 -1.91 -15.40
2/14/2022 772.5 774.65 752.4 755.05 19889 83061000 ICICIBANK 39.40 -4.64 -36.75
2/15/2022 752.2 778 743.75 776.15 26302 83402000 ICICIBANK 34.25 2.79 21.10
2/16/2022 777 777.65 760.2 763.05 17204 85618500 ICICIBANK 17.45 -1.69 -13.10
2/17/2022 764.95 767 747.85 751.05 19387 91551625 ICICIBANK 19.15 -1.57 -12.00
2/18/2022 746.45 756.7 746.15 748.35 23691 95464875 ICICIBANK 10.55 -0.36 -2.70
2/21/2022 745.95 762.2 739.8 753.65 26195 92824875 ICICIBANK 22.40 0.71 5.30
2/22/2022 741.05 758.8 738.1 750.1 25793 94866750 ICICIBANK 20.70 -0.47 -3.55
2/23/2022 753.45 757 743.25 745.7 18861 94708625 ICICIBANK 13.75 -0.59 -4.40
2/24/2022 710 726.45 700.6 707.55 20679 102326125 ICICIBANK 45.10 -5.12 -38.15
2/25/2022 723 739.2 720.55 731.55 20194 95539125 ICICIBANK 31.65 3.39 24.00
2/28/2022 725.1 743.4 717 742.1 19287 95705500 ICICIBANK 26.40 1.44 10.55
3/2/2022 726.15 727.85 707.5 717.05 32193 111207250 ICICIBANK 34.60 -3.38 -25.05
3/3/2022 721.85 723.65 695.7 700.1 26152 117508875 ICICIBANK 27.95 -2.36 -16.95
3/4/2022 691.25 707.65 685.65 689.8 26350 120946375 ICICIBANK 22.00 -1.47 -10.30
3/7/2022 666.05 666.9 643.9 655.1 27929 123935625 ICICIBANK 45.90 -5.03 -34.70
3/8/2022 648.1 669.5 643.2 665.2 43047 134389750 ICICIBANK 26.30 1.54 10.10
3/9/2022 663.8 675.6 658.3 669.8 31115 137843750 ICICIBANK 17.30 0.69 4.60
3/10/2022 695.05 701.9 675.7 679.4 39405 134681250 ICICIBANK 32.10 1.43 9.60
3/11/2022 677.7 686.5 672 679.7 20879 135931125 ICICIBANK 14.50 0.04 0.30
3/14/2022 681.9 699.4 678.75 696.8 20697 132070125 ICICIBANK 20.65 2.52 17.10
3/15/2022 702 708.5 688.05 697.35 27252 125445375 ICICIBANK 20.45 0.08 0.55
3/16/2022 705.5 713 703.3 709.8 16102 123285250 ICICIBANK 15.65 1.79 12.45
3/17/2022 717 725.25 716.9 720.5 20614 117145875 ICICIBANK 15.45 1.51 10.70
3/21/2022 721.45 723 707.05 712.9 12277 117356250 ICICIBANK 15.95 -1.05 -7.60
3/22/2022 711 723.5 702.1 721.15 17602 117414000 ICICIBANK 21.40 1.16 8.25
3/23/2022 724.8 727.85 715.2 719.05 15441 117194000 ICICIBANK 12.65 -0.29 -2.10
3/24/2022 704 714.35 698.45 705.5 20950 121302500 ICICIBANK 20.60 -1.88 -13.55
3/25/2022 703.95 706.95 697.15 702.25 20800 123967250 ICICIBANK 9.80 -0.46 -3.25
3/28/2022 701.5 714.55 696.65 712.65 35204 124093750 ICICIBANK 17.90 1.48 10.40
3/29/2022 714.75 718.5 707.4 717.1 26791 124438875 ICICIBANK 11.10 0.62 4.45
3/30/2022 721 731.35 720.05 730.4 25492 119581000 ICICIBANK 14.25 1.85 13.30
3/31/2022 733.15 737.85 727.2 730.1 18904 122320000 ICICIBANK 10.65 -0.04 -0.30
4/1/2022 722.95 739 722.95 736.85 20888 110092125 ICICIBANK 16.05 0.92 6.75
4/4/2022 743 750.5 726 746.9 26134 110805750 ICICIBANK 24.50 1.36 10.05
4/5/2022 749 757.3 740.4 743.5 18738 108042000 ICICIBANK 16.90 -0.46 -3.40
4/6/2022 736.75 746.7 734.5 742.65 15987 107138625 ICICIBANK 12.20 -0.11 -0.85
4/7/2022 741.75 759.75 740.3 751.9 18815 105824125 ICICIBANK 19.45 1.25 9.25
4/8/2022 752.65 759.8 745.55 758.2 17085 106180250 ICICIBANK 14.25 0.84 6.30
4/11/2022 755.35 766.35 754.05 760.8 15780 104673250 ICICIBANK 12.30 0.34 2.60
4/12/2022 756.3 769.5 751.6 764.85 19747 102319250 ICICIBANK 17.90 0.53 4.05
4/13/2022 769.3 772.75 760.5 762.25 16372 100901625 ICICIBANK 12.25 -0.34 -2.60
4/18/2022 753.25 765.6 750.1 761.55 16616 102947625 ICICIBANK 15.50 -0.09 -0.70
4/19/2022 764.3 778.2 756.5 764.75 27556 104373500 ICICIBANK 21.70 0.42 3.20
4/20/2022 767.05 770.95 755.4 758.1 19087 105857125 ICICIBANK 15.55 -0.87 -6.65
4/21/2022 760.6 765.95 751.7 764.1 15766 104920750 ICICIBANK 14.25 0.79 6.00
4/22/2022 758.85 760.05 747 749.6 26924 108644250 ICICIBANK 17.10 -1.90 -14.50
4/25/2022 747 763.2 744.2 754.2 42300 110587125 ICICIBANK 19.00 0.61 4.60
4/26/2022 768 768 753.05 755.55 30226 113665750 ICICIBANK 14.95 0.18 1.35
4/27/2022 748.4 750.25 734 738.55 24177 117530875 ICICIBANK 21.55 -2.25 -17.00
4/28/2022 741.6 751.8 735.55 747.25 15777 116224625 ICICIBANK 16.25 1.18 8.70
4/29/2022 752.5 762.9 743.8 746.95 20518 112110625 ICICIBANK 19.10 -0.04 -0.30
5/2/2022 740.5 746.9 733.65 744.35 9520 113476000 ICICIBANK 13.30 -0.35 -2.60
5/4/2022 748.85 749.6 724 727.05 17736 115929000 ICICIBANK 25.60 -2.32 -17.30
5/5/2022 734 746 729.65 731.45 15998 114148375 ICICIBANK 18.95 0.61 4.40
5/6/2022 721 725.85 713.25 722.05 15567 115280000 ICICIBANK 18.20 -1.29 -9.40
5/9/2022 713.05 722.25 706.4 712.85 13741 116029375 ICICIBANK 15.85 -1.27 -9.20
5/10/2022 708.15 722.7 707.4 713.95 18171 118985625 ICICIBANK 15.30 0.15 1.10
5/11/2022 718.85 721.4 709.35 716.55 15779 120297375 ICICIBANK 12.05 0.36 2.60
5/12/2022 710.05 712.5 694.5 697.55 19798 117257250 ICICIBANK 22.05 -2.65 -19.00
5/13/2022 704.5 704.95 676.25 678.85 21660 117570750 ICICIBANK 28.70 -2.68 -18.70
5/16/2022 680.15 692.45 677.6 684.75 14746 114573250 ICICIBANK 14.85 0.87 5.90
5/17/2022 688.2 713.9 687.65 711.45 18413 109223125 ICICIBANK 29.15 3.90 26.70
5/18/2022 715.05 718.7 707.9 708.95 16587 102597000 ICICIBANK 10.80 -0.35 -2.50
5/19/2022 697.95 700.1 687.15 691.8 14669 102404500 ICICIBANK 21.80 -2.42 -17.15
5/20/2022 696.5 713.7 695.1 711.05 14335 98148875 ICICIBANK 21.90 2.78 19.25
5/23/2022 708.65 727.3 708.65 712.25 25740 93904250 ICICIBANK 18.65 0.17 1.20
5/24/2022 712.55 718.3 707.05 709.4 27407 94455625 ICICIBANK 11.25 -0.40 -2.85
5/25/2022 712.25 721 712.25 714.4 24562 91830750 ICICIBANK 11.60 0.70 5.00
5/26/2022 720.95 733.95 716 729.3 16708 90040500 ICICIBANK 19.55 2.09 14.90
5/27/2021 1458.6 1468.75 1426.9 1447.55 746 1185325 ICICIGI 49.15 -1.93 -28.45
5/28/2021 1468 1577.9 1468 1494.4 3867 1069300 ICICIGI 130.35 3.24 46.85
5/31/2021 1504.95 1504.95 1458.7 1478.35 1260 1074825 ICICIGI 46.30 -1.07 -16.05
6/1/2021 1489.95 1499 1468.2 1473.3 629 1072275 ICICIGI 30.80 -0.34 -5.05
6/2/2021 1471.2 1486.35 1465.3 1475.2 1426 1045500 ICICIGI 21.05 0.13 1.90
6/3/2021 1484.95 1489.95 1475.5 1480.7 563 1093100 ICICIGI 14.75 0.37 5.50
6/4/2021 1477.3 1477.3 1446.5 1455.15 1735 1252050 ICICIGI 34.20 -1.73 -25.55
6/7/2021 1455.1 1460.55 1442.5 1453.4 880 1321750 ICICIGI 18.05 -0.12 -1.75
6/8/2021 1457.1 1477 1443 1474.55 1286 1372325 ICICIGI 34.00 1.46 21.15
6/9/2021 1478.55 1494.7 1465.5 1475.45 1234 1315375 ICICIGI 29.20 0.06 0.90
6/10/2021 1480 1510.95 1473.4 1503.3 1304 1284775 ICICIGI 37.60 1.89 27.85
6/11/2021 1510 1523.9 1495.8 1515.15 1084 1253325 ICICIGI 28.10 0.79 11.85
6/14/2021 1516.65 1531.2 1490.1 1508.5 1369 1206575 ICICIGI 41.15 -0.44 -6.65
6/15/2021 1512 1521.25 1502.6 1509 594 1231650 ICICIGI 18.70 0.03 0.50
6/16/2021 1510.2 1587 1509.5 1520.15 3399 1241425 ICICIGI 78.00 0.74 11.15
6/17/2021 1516 1531.15 1489.8 1507.85 1287 1269900 ICICIGI 41.40 -0.81 -12.30
6/18/2021 1519.75 1538.7 1485.1 1532.75 1183 1187450 ICICIGI 53.60 1.65 24.90
6/21/2021 1529.85 1565.55 1523.4 1528.55 1296 1214225 ICICIGI 42.15 -0.27 -4.20
6/22/2021 1536.2 1552.5 1524.2 1528.15 1603 1243125 ICICIGI 28.35 -0.03 -0.40
6/23/2021 1534.05 1552.25 1520.2 1536 1453 1169600 ICICIGI 32.10 0.51 7.85
6/24/2021 1537.25 1543 1518.2 1521.25 660 1221450 ICICIGI 24.80 -0.96 -14.75
6/25/2021 1533.8 1563.7 1527.9 1553.15 844 1074825 ICICIGI 42.45 2.10 31.90
6/28/2021 1562.4 1615.95 1561 1601.1 2217 1101600 ICICIGI 62.80 3.09 47.95
6/29/2021 1585.65 1612 1575.9 1581.75 1253 1035725 ICICIGI 36.10 -1.21 -19.35
6/30/2021 1575.3 1598 1563.4 1571.15 692 977075 ICICIGI 34.65 -0.67 -10.60
7/1/2021 1582 1594.8 1562 1565.95 1018 1027650 ICICIGI 32.80 -0.33 -5.20
7/2/2021 1574.75 1579.15 1553.5 1560 601 1060800 ICICIGI 25.70 -0.38 -5.95
7/5/2021 1573.6 1609.95 1558 1567.25 1316 1048900 ICICIGI 51.95 0.46 7.25
7/6/2021 1579.95 1586.95 1563.7 1568.4 619 998325 ICICIGI 23.25 0.07 1.15
7/7/2021 1564.9 1595 1555.7 1589.15 813 955825 ICICIGI 39.30 1.32 20.75
7/8/2021 1595.95 1605 1565.2 1573.05 737 952000 ICICIGI 39.80 -1.01 -16.10
7/9/2021 1561.2 1575.6 1556 1568.75 363 944775 ICICIGI 19.65 -0.27 -4.30
7/12/2021 1574.95 1597.9 1575 1584.7 646 957525 ICICIGI 29.15 1.02 15.95
7/13/2021 1594.95 1594.95 1544.8 1547.05 763 1005550 ICICIGI 50.15 -2.38 -37.65
7/14/2021 1548.65 1550 1522.4 1536.15 1595 1084600 ICICIGI 27.60 -0.70 -10.90
7/15/2021 1542.55 1554.4 1538.6 1550.35 707 1054000 ICICIGI 18.25 0.92 14.20
7/16/2021 1554.5 1559.45 1525 1528.2 1061 1188300 ICICIGI 34.45 -1.43 -22.15
7/19/2021 1529.2 1536.9 1488 1494.15 1276 1241000 ICICIGI 48.90 -2.23 -34.05
7/20/2021 1487 1491.3 1470.8 1480.7 853 1230800 ICICIGI 23.35 -0.90 -13.45
7/22/2021 1490.95 1557 1487 1547.05 2392 1273300 ICICIGI 76.30 4.48 66.35
7/23/2021 1510 1513.7 1472 1485.05 3926 1319200 ICICIGI 75.05 -4.01 -62.00
7/26/2021 1486.25 1486.25 1455.3 1458.15 1242 1402500 ICICIGI 31.00 -1.81 -26.90
7/27/2021 1461.95 1482.15 1455.8 1477.35 2113 1538075 ICICIGI 26.40 1.32 19.20
7/28/2021 1473.45 1504.8 1469 1499.55 1679 1529150 ICICIGI 35.80 1.50 22.20
7/29/2021 1501 1511.95 1481.9 1497.55 1118 1365950 ICICIGI 30.10 -0.13 -2.00
7/30/2021 1500 1514.1 1475 1478.45 1378 1337050 ICICIGI 39.10 -1.28 -19.10
8/2/2021 1487.1 1492.5 1452.9 1462.6 1193 1541900 ICICIGI 39.65 -1.07 -15.85
8/3/2021 1459.45 1468.95 1451.4 1456.95 907 1651550 ICICIGI 17.55 -0.39 -5.65
8/4/2021 1456.8 1478 1448.1 1450.95 1190 1697025 ICICIGI 29.95 -0.41 -6.00
8/5/2021 1454.65 1467.45 1443.2 1452.65 1622 1825800 ICICIGI 24.25 0.12 1.70
8/6/2021 1460.4 1461.7 1445.4 1449.25 734 1912925 ICICIGI 16.30 -0.23 -3.40
8/9/2021 1452.4 1461.7 1432.1 1441.5 934 1936725 ICICIGI 29.60 -0.53 -7.75
8/10/2021 1442 1454.5 1422.8 1438.95 933 1909525 ICICIGI 31.70 -0.18 -2.55
8/11/2021 1441.1 1449 1411.2 1445.35 1228 1949475 ICICIGI 37.80 0.44 6.40
8/12/2021 1440.75 1462.9 1431.4 1454.9 1121 1969450 ICICIGI 31.55 0.66 9.55
8/13/2021 1457.85 1468 1446.8 1452.45 938 1936725 ICICIGI 21.20 -0.17 -2.45
8/16/2021 1451.95 1462.6 1432.7 1442.9 965 1959675 ICICIGI 29.90 -0.66 -9.55
8/17/2021 1449.85 1459.55 1436.6 1453.15 869 1955000 ICICIGI 22.95 0.71 10.25
8/18/2021 1464.9 1489 1452.6 1482.5 1795 2011100 ICICIGI 36.40 2.02 29.35
8/20/2021 1451.55 1494.95 1451.6 1471.25 1562 1955850 ICICIGI 43.40 -0.76 -11.25
8/23/2021 1476.8 1490 1460.1 1487.2 1977 1993250 ICICIGI 29.95 1.08 15.95
8/24/2021 1499.9 1505 1451.7 1466.45 2137 2068475 ICICIGI 53.30 -1.40 -20.75
8/25/2021 1473.65 1479.9 1457.9 1464.05 1476 1940975 ICICIGI 22.00 -0.16 -2.40
8/26/2021 1451.9 1490 1449.3 1475.2 1412 1999200 ICICIGI 40.75 0.76 11.15
8/27/2021 1490 1569.3 1482 1561.5 5726 1957975 ICICIGI 94.10 5.85 86.30
8/30/2021 1571.45 1605 1567 1591.75 2927 1900600 ICICIGI 43.50 1.94 30.25
8/31/2021 1587.75 1603 1574.1 1596.75 1278 1959675 ICICIGI 28.95 0.31 5.00
9/1/2021 1607.55 1658 1606.8 1636.6 2237 2015775 ICICIGI 61.25 2.50 39.85
9/2/2021 1631.7 1662.1 1600 1635.3 2035 1975400 ICICIGI 62.10 -0.08 -1.30
9/3/2021 1632.15 1648 1620 1635.2 789 1987300 ICICIGI 28.00 -0.01 -0.10
9/6/2021 1643.3 1643.4 1567.6 1569.75 2868 2264400 ICICIGI 75.85 -4.00 -65.45
9/7/2021 1579.65 1599.5 1566.1 1592.6 1833 2230400 ICICIGI 33.40 1.46 22.85
9/8/2021 1599.8 1623.4 1580.8 1619.2 1589 2213400 ICICIGI 42.65 1.67 26.60
9/9/2021 1619 1628.4 1605 1623.7 849 2198525 ICICIGI 23.45 0.28 4.50
9/13/2021 1620 1654 1612.1 1636.6 1434 2167925 ICICIGI 41.90 0.79 12.90
9/14/2021 1621.45 1628.2 1578 1615.35 2595 2221050 ICICIGI 58.60 -1.30 -21.25
9/15/2021 1608.95 1629.3 1593.5 1613.7 2068 2346000 ICICIGI 35.80 -0.10 -1.65
9/16/2021 1623 1629.9 1606.2 1615 1585 2326025 ICICIGI 23.75 0.08 1.30
9/17/2021 1613.45 1618.5 1600.1 1606.5 1515 2357475 ICICIGI 18.40 -0.53 -8.50
9/20/2021 1593.85 1655 1583 1625.1 2419 2265250 ICICIGI 72.00 1.16 18.60
9/21/2021 1613.45 1641 1603.5 1636.5 1058 2241025 ICICIGI 37.55 0.70 11.40
9/22/2021 1640.4 1672.85 1621 1629.4 2443 2389775 ICICIGI 51.85 -0.43 -7.10
9/23/2021 1631.75 1637.9 1564 1570.45 5996 2911250 ICICIGI 73.90 -3.62 -58.95
9/24/2021 1587 1606.35 1572.1 1583.1 4483 2857700 ICICIGI 35.90 0.81 12.65
9/27/2021 1596.25 1599.5 1552 1562.15 3547 3215125 ICICIGI 47.50 -1.32 -20.95
9/28/2021 1561.5 1571.9 1547.3 1562.4 3296 2805000 ICICIGI 24.60 0.02 0.25
9/29/2021 1560.55 1598.25 1546.1 1593.25 3740 2462875 ICICIGI 52.20 1.97 30.85
9/30/2021 1607.55 1623 1584.7 1592.65 2159 2275875 ICICIGI 38.35 -0.04 -0.60
10/1/2021 1592.55 1624 1564.1 1589.15 1926 2281400 ICICIGI 59.95 -0.22 -3.50
10/4/2021 1586 1608 1565.9 1578.75 2943 2494325 ICICIGI 42.15 -0.65 -10.40
 10/5/2021 1547.7 1592.4 1545.3 1556.9 9334 3314150 ICICIGI 47.15 -1.38 -21.85
10/6/2021 1560.3 1566.25 1545.1 1552.05 2538 3404675 ICICIGI 21.20 -0.31 -4.85
10/7/2021 1561.95 1565.3 1535.1 1551.3 2293 3462050 ICICIGI 30.20 -0.05 -0.75
10/8/2021 1553.05 1553.05 1526.4 1535.6 2133 3649050 ICICIGI 26.70 -1.01 -15.70
10/11/2021 1537.15 1548 1523.9 1542.75 1730 3572550 ICICIGI 24.15 0.47 7.15
10/12/2021 1542.85 1550.1 1525.6 1539.1 963 3570000 ICICIGI 24.50 -0.24 -3.65
10/13/2021 1540.7 1546 1520.4 1526.6 1633 3709400 ICICIGI 25.65 -0.81 -12.50
10/14/2021 1521.75 1535.3 1517 1523.55 1028 3735325 ICICIGI 18.30 -0.20 -3.05
10/18/2021 1533.95 1544.4 1522.3 1524.35 1115 3725550 ICICIGI 22.10 0.05 0.80
10/19/2021 1527.05 1546 1517.5 1530.5 1735 3632475 ICICIGI 28.50 0.40 6.15
10/20/2021 1531.15 1538.25 1500.6 1510.2 2806 3580200 ICICIGI 37.70 -1.33 -20.30
10/21/2021 1514.4 1528.7 1485.6 1505.65 1331 3515600 ICICIGI 43.15 -0.30 -4.55
10/22/2021 1519.85 1531.7 1491.8 1502.85 2575 3332850 ICICIGI 39.95 -0.19 -2.80
10/25/2021 1502.15 1504.2 1475.6 1497.2 1890 3300975 ICICIGI 28.65 -0.38 -5.65
10/26/2021 1494.7 1516.7 1493.6 1506.15 2264 3329875 ICICIGI 23.15 0.60 8.95
10/27/2021 1508.9 1525 1499.1 1501.55 3196 3272075 ICICIGI 25.95 -0.31 -4.60
10/28/2021 1509.7 1516.95 1457.6 1467.9 1865 3450150 ICICIGI 59.35 -2.24 -33.65
10/29/2021 1471.05 1497.6 1437 1485.75 1054 2854300 ICICIGI 60.60 1.22 17.85
11/1/2021 1491.7 1525.75 1478.3 1522.3 1402 2629475 ICICIGI 47.45 2.46 36.55
11/2/2021 1523.9 1535 1506 1513 851 2658375 ICICIGI 29.00 -0.61 -9.30
11/3/2021 1519.65 1532.6 1511.2 1529.15 709 2572100 ICICIGI 21.40 1.07 16.15
11/4/2021 1539.8 1539.8 1525.3 1530 81 2571250 ICICIGI 14.50 0.06 0.85
11/8/2021 1540 1540 1512.1 1515.9 1146 2566150 ICICIGI 27.95 -0.92 -14.10
11/9/2021 1512.25 1523.1 1510.2 1516.7 657 2625650 ICICIGI 12.95 0.05 0.80
11/10/2021 1513.95 1552.05 1503.6 1533.9 2342 2733600 ICICIGI 48.50 1.13 17.20
11/11/2021 1533.9 1533.9 1506.1 1511.3 855 2709375 ICICIGI 27.85 -1.47 -22.60
11/12/2021 1514.25 1527 1506.1 1515.15 585 2726375 ICICIGI 20.95 0.25 3.85
11/15/2021 1526.25 1544.25 1507.9 1540 1221 2696200 ICICIGI 36.40 1.64 24.85
11/16/2021 1546.5 1547.95 1519.7 1522.6 875 2735725 ICICIGI 28.30 -1.13 -17.40
11/17/2021 1517.6 1531.4 1517.2 1528.05 771 2665175 ICICIGI 14.20 0.36 5.45
11/18/2021 1528.95 1539.15 1489.4 1511.15 1373 2592925 ICICIGI 49.80 -1.11 -16.90
11/22/2021 1514.95 1518.4 1459.6 1463.7 1675 2583150 ICICIGI 58.85 -3.14 -47.45
11/23/2021 1461.35 1470.5 1418 1457.7 1938 2553825 ICICIGI 52.50 -0.41 -6.00
11/24/2021 1464.4 1524.95 1464.4 1490.55 3789 2863225 ICICIGI 67.25 2.25 32.85
11/25/2021 1504.55 1505.95 1472.1 1494.7 1857 2846650 ICICIGI 33.90 0.28 4.15
11/26/2021 1493.15 1493.15 1451.1 1456.2 1836 2754000 ICICIGI 43.60 -2.58 -38.50
11/29/2021 1455.05 1462.45 1423.5 1439.45 1034 2773975 ICICIGI 38.95 -1.15 -16.75
11/30/2021 1454.6 1456.4 1430.1 1441.15 974 2811800 ICICIGI 26.35 0.12 1.70
12/1/2021 1450.9 1452.75 1438 1445.4 630 2790125 ICICIGI 14.75 0.29 4.25
12/2/2021 1446.25 1474.9 1446.2 1469.5 597 2733175 ICICIGI 29.50 1.67 24.10
12/3/2021 1470.8 1489 1437.8 1452.6 1581 2639250 ICICIGI 51.25 -1.15 -16.90
12/6/2021 1456.7 1465 1412.3 1420.1 930 2760800 ICICIGI 52.70 -2.24 -32.50
12/7/2021 1431.9 1442.35 1412.2 1424.1 1436 2917625 ICICIGI 30.15 0.28 4.00
12/8/2021 1441.95 1457.2 1425.6 1451.6 1946 3003475 ICICIGI 33.10 1.93 27.50
12/9/2021 1453.05 1456.9 1435 1442.55 477 3034075 ICICIGI 21.90 -0.62 -9.05
12/10/2021 1448.05 1453.95 1438 1444.85 619 3040450 ICICIGI 15.95 0.16 2.30
12/13/2021 1444.95 1450 1425.8 1428.4 917 3183675 ICICIGI 24.20 -1.14 -16.45
12/14/2021 1427 1440 1412.5 1437.75 812 3144575 ICICIGI 27.50 0.65 9.35
12/15/2021 1430.55 1430.55 1401.1 1406.65 874 3228725 ICICIGI 36.65 -2.16 -31.10
12/16/2021 1413.3 1421.05 1385.1 1411.65 1385 3292050 ICICIGI 35.95 0.36 5.00
12/17/2021 1415.05 1415.05 1351.4 1360.2 1769 3264000 ICICIGI 63.70 -3.64 -51.45
12/20/2021 1350 1358.2 1314.7 1349.85 1408 3243175 ICICIGI 45.55 -0.76 -10.35
12/21/2021 1357.75 1389.1 1350.8 1371 877 3209175 ICICIGI 39.25 1.57 21.15
12/22/2021 1368.7 1376.1 1347.3 1349.9 705 3302675 ICICIGI 28.80 -1.54 -21.10
12/23/2021 1355 1367.5 1348.4 1358.35 506 3333700 ICICIGI 19.10 0.63 8.45
12/24/2021 1356.1 1365 1336.2 1339.65 675 3343900 ICICIGI 28.80 -1.38 -18.70
12/27/2021 1334.75 1352.15 1329.1 1347.3 1972 3309050 ICICIGI 23.05 0.57 7.65
12/28/2021 1354.8 1397.75 1354.3 1388.55 3166 3223200 ICICIGI 50.45 3.06 41.25
12/29/2021 1418.25 1418.5 1376 1381.7 2370 3169650 ICICIGI 42.55 -0.49 -6.85
12/30/2021 1365.05 1379.7 1357 1370.9 2159 3204075 ICICIGI 24.75 -0.78 -10.80
12/31/2021 1381.4 1410 1379.1 1404.4 815 3106750 ICICIGI 39.10 2.44 33.50
1/3/2022 1413.95 1434.9 1403.1 1414.85 593 3078275 ICICIGI 31.80 0.74 10.45
1/4/2022 1422.85 1441.95 1418.1 1430.65 873 3052350 ICICIGI 27.10 1.12 15.80
1/5/2022 1432.85 1458.75 1429.7 1454.4 760 3018350 ICICIGI 29.05 1.66 23.75
1/6/2022 1439.6 1461 1436 1452.5 572 2970750 ICICIGI 25.00 -0.13 -1.90
1/7/2022 1448.85 1465.2 1446 1453.15 979 2926550 ICICIGI 19.20 0.04 0.65
1/10/2022 1454.8 1473.65 1442 1449.75 821 2898075 ICICIGI 31.65 -0.23 -3.40
1/11/2022 1450.45 1451.9 1422.1 1429.65 729 2939725 ICICIGI 29.80 -1.39 -20.10
1/12/2022 1430 1435.4 1416.3 1430.5 703 3003050 ICICIGI 19.10 0.06 0.85
1/13/2022 1434 1447 1414.9 1415.95 847 3073600 ICICIGI 32.10 -1.02 -14.55
1/14/2022 1409.45 1429.8 1405.6 1421 562 3090600 ICICIGI 24.25 0.36 5.05
1/17/2022 1425.6 1470 1420.2 1436.95 1543 3104200 ICICIGI 49.80 1.12 15.95
1/18/2022 1440.7 1466.15 1418.6 1448.05 2234 3088900 ICICIGI 47.55 0.77 11.10
1/19/2022 1449.85 1456.55 1413.5 1423.15 1012 3047250 ICICIGI 43.10 -1.72 -24.90
1/20/2022 1391 1391.85 1317.3 1386.4 5478 3080825 ICICIGI 105.85 -2.58 -36.75
1/21/2022 1364.95 1396.7 1350.2 1379.9 2550 3091875 ICICIGI 46.50 -0.47 -6.50
1/24/2022 1372.05 1381.85 1327 1332.25 3347 2977975 ICICIGI 54.90 -3.45 -47.65
1/25/2022 1318.35 1356.25 1301.3 1348.15 3834 2923575 ICICIGI 54.95 1.19 15.90
1/27/2022 1321.65 1386.7 1319.2 1364.5 1884 2966500 ICICIGI 67.50 1.21 16.35
1/28/2022 1375.95 1418.4 1373.6 1377.9 1329 2890425 ICICIGI 53.90 0.98 13.40
1/31/2022 1386.95 1402.45 1366.1 1374.35 1381 3023025 ICICIGI 36.40 -0.26 -3.55
2/1/2022 1379.15 1404.85 1372 1374.8 1689 2978825 ICICIGI 32.90 0.03 0.45
2/2/2022 1379.75 1401.15 1379.8 1390.15 610 3030675 ICICIGI 26.35 1.12 15.35
2/3/2022 1388.3 1393.05 1372.4 1387.05 557 3025150 ICICIGI 20.70 -0.22 -3.10
2/4/2022 1382.65 1390 1356.6 1365.55 813 2973300 ICICIGI 33.45 -1.55 -21.50
2/7/2022 1366.9 1371.45 1335.7 1339.95 872 2942700 ICICIGI 35.80 -1.87 -25.60
2/8/2022 1341.95 1389.7 1339.8 1371.25 1835 2960125 ICICIGI 49.90 2.34 31.30
2/9/2022 1356.8 1379 1354.6 1371.05 1113 2924850 ICICIGI 24.45 -0.01 -0.20
2/10/2022 1366.35 1369.7 1342.8 1347.05 925 2988600 ICICIGI 28.25 -1.75 -24.00
2/11/2022 1333.65 1355.7 1318 1342.9 1456 2982650 ICICIGI 37.70 -0.31 -4.15
2/14/2022 1319.6 1322.25 1283.8 1288.55 1372 2976700 ICICIGI 59.10 -4.05 -54.35
2/15/2022 1285.45 1304 1277.1 1299.45 1438 3042575 ICICIGI 26.90 0.85 10.90
2/16/2022 1293.95 1305.8 1282.6 1287.65 952 3051925 ICICIGI 23.25 -0.91 -11.80
2/17/2022 1292.4 1307.05 1286.7 1297.15 1087 3000500 ICICIGI 20.35 0.74 9.50
2/18/2022 1291.35 1302.5 1275 1282.1 636 3019625 ICICIGI 27.50 -1.16 -15.05
2/21/2022 1270.45 1286.15 1256.3 1268.6 1863 3085075 ICICIGI 29.90 -1.05 -13.50
2/22/2022 1226.95 1286.55 1227 1277.8 2568 3097400 ICICIGI 59.60 0.73 9.20
2/23/2022 1285 1286.25 1267.6 1277.75 2005 3109725 ICICIGI 18.70 0.00 -0.05
2/24/2022 1249.95 1270 1222.7 1239.95 2336 2909550 ICICIGI 55.05 -2.96 -37.80
2/25/2022 1259.75 1283.65 1253 1274.05 1328 2907850 ICICIGI 43.70 2.75 34.10
2/28/2022 1250 1269.8 1227.6 1263.4 2183 3077850 ICICIGI 46.50 -0.84 -10.65
3/2/2022 1245.4 1267 1241.7 1255.35 1450 3300550 ICICIGI 25.35 -0.64 -8.05
3/3/2022 1270.2 1270.25 1240.2 1243.25 1070 3327325 ICICIGI 30.05 -0.96 -12.10
3/4/2022 1238.75 1241.8 1210.5 1220.3 2940 3780800 ICICIGI 32.80 -1.85 -22.95
3/7/2022 1211 1225.9 1192.1 1208.6 2984 3467575 ICICIGI 33.80 -0.96 -11.70
3/8/2022 1191 1236.3 1191 1223.1 2053 3516875 ICICIGI 45.30 1.20 14.50
3/9/2022 1228.65 1251.85 1210.3 1240.6 2019 3721300 ICICIGI 41.60 1.43 17.50
3/10/2022 1259.95 1284 1251 1261.25 1251 3607825 ICICIGI 43.40 1.66 20.65
3/11/2022 1251.5 1269.1 1251.5 1261.85 881 3702600 ICICIGI 17.60 0.05 0.60
3/14/2022 1268 1275.85 1232.2 1259.05 828 3741275 ICICIGI 43.70 -0.22 -2.80
3/15/2022 1251.8 1266.15 1202.3 1209.25 2321 3753600 ICICIGI 63.90 -3.96 -49.80
3/16/2022 1225.9 1250 1212 1220.4 3476 3975875 ICICIGI 40.75 0.92 11.15
3/17/2022 1235 1272.45 1214.7 1269.65 3428 4085950 ICICIGI 57.75 4.04 49.25
3/21/2022 1276.75 1276.8 1239.6 1241.7 1511 4045150 ICICIGI 37.20 -2.20 -27.95
3/22/2022 1241 1256.95 1225.1 1254 951 4017100 ICICIGI 31.85 0.99 12.30
3/23/2022 1259.95 1273.95 1251 1256.35 1335 3880675 ICICIGI 22.95 0.19 2.35
3/24/2022 1234.6 1258.15 1234.6 1246.75 680 3897675 ICICIGI 23.55 -0.76 -9.60
3/25/2022 1248.2 1272.2 1248.2 1266.15 2794 3745525 ICICIGI 25.45 1.56 19.40
3/28/2022 1260.9 1273.4 1246.8 1267.35 2642 3609525 ICICIGI 26.65 0.09 1.20
3/29/2022 1276.4 1287.05 1261.2 1277.15 3201 3510500 ICICIGI 25.85 0.77 9.80
3/30/2022 1287.45 1335.45 1279.6 1329.7 3786 3306925 ICICIGI 58.30 4.11 52.55
3/31/2022 1326.85 1345 1322.5 1329.7 2064 3158175 ICICIGI 22.55 0.00 0.00
4/1/2022 1326.5 1354.45 1322 1351.25 692 2990725 ICICIGI 32.45 1.62 21.55
4/4/2022 1357.1 1370 1344.7 1355.25 1214 2992850 ICICIGI 25.30 0.30 4.00
4/5/2022 1355 1364.5 1346.1 1358.75 621 2940150 ICICIGI 18.45 0.26 3.50
4/6/2022 1338.95 1378.8 1339 1374.5 926 2914650 ICICIGI 39.85 1.16 15.75
4/7/2022 1377.6 1409 1377.6 1399.1 1172 2797775 ICICIGI 34.50 1.79 24.60
4/8/2022 1408.95 1408.95 1379 1387.55 729 2813500 ICICIGI 29.95 -0.83 -11.55
4/11/2022 1393.85 1393.85 1358 1362.5 1136 2880650 ICICIGI 35.85 -1.81 -25.05
4/12/2022 1362 1371.05 1350 1357 1128 2890000 ICICIGI 21.05 -0.40 -5.50
4/13/2022 1362.55 1364.4 1348.2 1360.55 484 2863650 ICICIGI 16.20 0.26 3.55
4/18/2022 1345.85 1376.6 1345.9 1360.1 734 2881925 ICICIGI 30.75 -0.03 -0.45
4/19/2022 1362.7 1385.05 1334.4 1343.25 1271 2820300 ICICIGI 50.65 -1.24 -16.85
4/20/2022 1347.85 1373.4 1338.3 1367.9 1039 2851325 ICICIGI 35.10 1.84 24.65
4/21/2022 1379.9 1416.1 1368.2 1406.9 1108 2926975 ICICIGI 48.20 2.85 39.00
4/22/2022 1355 1355 1313 1316.8 4922 2969050 ICICIGI 93.90 -6.40 -90.10
4/25/2022 1338.1 1340.9 1279.6 1309.3 2561 3003050 ICICIGI 61.30 -0.57 -7.50
4/26/2022 1318.15 1333.55 1305.2 1329.2 2660 2977125 ICICIGI 28.40 1.52 19.90
4/27/2022 1349 1349 1310 1319.6 2029 2975000 ICICIGI 39.00 -0.72 -9.60
4/28/2022 1330.75 1356.65 1330.8 1338.4 1990 2971600 ICICIGI 37.05 1.42 18.80
4/29/2022 1343 1343 1281 1286.95 2265 3150525 ICICIGI 62.00 -3.84 -51.45
5/2/2022 1260.25 1293.3 1257.8 1289.45 1122 3145850 ICICIGI 35.50 0.19 2.50
5/4/2022 1294.95 1296 1270.9 1279.05 642 3133525 ICICIGI 25.10 -0.81 -10.40
5/5/2022 1290 1318 1286.3 1294.1 1039 3069775 ICICIGI 38.95 1.18 15.05
5/6/2022 1265.9 1297.25 1265.9 1284.55 760 3051075 ICICIGI 31.35 -0.74 -9.55
5/9/2022 1283.75 1292.85 1261.1 1268.1 883 3033225 ICICIGI 31.75 -1.28 -16.45
5/10/2022 1251.15 1291.65 1251.2 1271.95 509 3034925 ICICIGI 40.50 0.30 3.85
5/11/2022 1277.9 1295 1271.8 1286.1 668 3051500 ICICIGI 23.20 1.11 14.15
5/12/2022 1292.7 1292.7 1245.9 1251.5 1190 3085925 ICICIGI 46.85 -2.69 -34.60
5/13/2022 1256.9 1311 1250.5 1281.2 1368 3130125 ICICIGI 60.50 2.37 29.70
5/16/2022 1294.95 1310.95 1287.9 1299.35 918 3184100 ICICIGI 29.75 1.42 18.15
5/17/2022 1306.25 1314.6 1287.6 1310.9 834 3201950 ICICIGI 27.05 0.89 11.55
5/18/2022 1317.8 1324.05 1273.1 1286 1083 3153925 ICICIGI 50.95 -1.90 -24.90
5/19/2022 1270 1279.95 1245 1252.05 754 3169225 ICICIGI 41.00 -2.64 -33.95
5/20/2022 1268.55 1272.25 1249.4 1253.8 1174 3249125 ICICIGI 22.90 0.14 1.75
5/23/2022 1235.35 1246.95 1219 1221.95 1936 3207900 ICICIGI 34.80 -2.54 -31.85
5/24/2022 1226.7 1227.2 1198.8 1213.85 2412 3232125 ICICIGI 28.40 -0.66 -8.10
5/25/2022 1204.15 1262.15 1204.2 1251.95 2982 3119500 ICICIGI 58.00 3.14 38.10
5/26/2022 1267.3 1275.2 1246.1 1267.15 1896 2961825 ICICIGI 29.10 1.21 15.20
5/27/2021 528.1 539.9 522.65 527.6 1552 6852000 ICICIPRULI 17.25 0.22 1.15
5/28/2021 533.95 552.65 533.5 548.5 2865 6348000 ICICIPRULI 25.05 3.96 20.90
5/31/2021 549.75 556.9 544.3 553.65 2278 6280500 ICICIPRULI 12.60 0.94 5.15
6/1/2021 556.05 558.6 549.9 551.5 1349 6267000 ICICIPRULI 8.70 -0.39 -2.15
6/2/2021 553.6 571.35 553 566.05 2604 6108000 ICICIPRULI 19.85 2.64 14.55
6/3/2021 566 573.4 559.5 571.15 1529 5832000 ICICIPRULI 13.90 0.90 5.10
6/4/2021 571.55 580.7 569.5 577.2 2278 5632500 ICICIPRULI 11.20 1.06 6.05
6/7/2021 579.5 584.1 574 580.85 1475 5374500 ICICIPRULI 10.10 0.63 3.65
6/8/2021 583 587.75 571.9 574.55 2592 5067000 ICICIPRULI 15.85 -1.08 -6.30
6/9/2021 575 582.5 569.45 571.6 2045 4900500 ICICIPRULI 13.05 -0.51 -2.95
6/10/2021 571.85 584.1 571.1 581.45 1924 4756500 ICICIPRULI 13.00 1.72 9.85
6/11/2021 581.95 587.25 572.55 577.9 1114 4659000 ICICIPRULI 14.70 -0.61 -3.55
6/14/2021 575.1 593.15 567.35 588.4 2949 4588500 ICICIPRULI 25.80 1.82 10.50
6/15/2021 590.5 591.85 583.45 587.85 1037 4515000 ICICIPRULI 8.40 -0.09 -0.55
6/16/2021 581.35 591.55 577.5 579.15 1443 4519500 ICICIPRULI 14.05 -1.48 -8.70
6/17/2021 577 592.7 571.8 590.1 2721 4279500 ICICIPRULI 20.90 1.89 10.95
6/18/2021 593.85 595.75 576.35 581.85 1880 4134000 ICICIPRULI 19.40 -1.40 -8.25
6/21/2021 576 585.45 575.35 581 2166 4470000 ICICIPRULI 10.10 -0.15 -0.85
6/22/2021 581 607.6 581 601.45 2946 5049000 ICICIPRULI 26.60 3.52 20.45
6/23/2021 601 611.7 598.65 605.05 2403 5580000 ICICIPRULI 13.05 0.60 3.60
6/24/2021 604.95 610 599.6 601.8 951 5199000 ICICIPRULI 10.40 -0.54 -3.25
6/25/2021 603.65 621.7 603.6 617.35 1450 5151000 ICICIPRULI 19.90 2.58 15.55
6/28/2021 620.15 622.75 613.85 620.25 1609 5641500 ICICIPRULI 8.90 0.47 2.90
6/29/2021 617.45 619.3 611.7 615.2 1293 5952000 ICICIPRULI 8.55 -0.81 -5.05
6/30/2021 616.3 625.85 612.65 615.45 1111 5914500 ICICIPRULI 13.20 0.04 0.25
7/1/2021 615.2 619.3 612.75 615.2 550 5878500 ICICIPRULI 6.55 -0.04 -0.25
7/2/2021 614.3 624.85 610.6 620.85 875 5956500 ICICIPRULI 14.25 0.92 5.65
7/5/2021 624.3 626.85 618.7 622.2 1119 5887500 ICICIPRULI 8.15 0.22 1.35
7/6/2021 621.25 636.6 621.25 627.25 2043 6145500 ICICIPRULI 15.35 0.81 5.05
7/7/2021 626 635.55 623.7 627.85 951 6139500 ICICIPRULI 11.85 0.10 0.60
7/8/2021 628.15 633.85 612.55 621.45 2193 6348000 ICICIPRULI 21.30 -1.02 -6.40
7/9/2021 618.75 624.05 611.1 616.1 1194 6633000 ICICIPRULI 12.95 -0.86 -5.35
7/12/2021 617.85 632.5 617 628 1245 6630000 ICICIPRULI 16.40 1.93 11.90
7/13/2021 630.9 632.45 623.75 627.45 864 6535500 ICICIPRULI 8.70 -0.09 -0.55
7/14/2021 629.95 632.65 625.05 631.25 1153 6304500 ICICIPRULI 7.60 0.61 3.80
7/15/2021 632.95 634.75 623.7 625.1 980 6228000 ICICIPRULI 11.05 -0.97 -6.15
7/16/2021 624.65 632.2 618.75 629.55 714 6244500 ICICIPRULI 13.45 0.71 4.45
7/19/2021 623.25 631.2 620.75 628.25 1076 6285000 ICICIPRULI 10.45 -0.21 -1.30
7/20/2021 624.35 624.35 603.3 606.75 1247 6322500 ICICIPRULI 24.95 -3.42 -21.50
7/22/2021 627 660.2 623.45 637.9 7014 7596000 ICICIPRULI 53.45 5.13 31.15
7/23/2021 638.1 648.15 633.95 645.85 1286 7516500 ICICIPRULI 14.20 1.25 7.95
7/26/2021 643.65 650.2 640.2 647.3 1960 7086000 ICICIPRULI 10.00 0.22 1.45
7/27/2021 644.7 658.4 644.4 655.15 2129 6910500 ICICIPRULI 14.00 1.21 7.85
7/28/2021 655 656.95 645.25 652.4 1566 6631500 ICICIPRULI 11.70 -0.42 -2.75
7/29/2021 652.55 660.2 634.4 637.15 1201 6535500 ICICIPRULI 25.80 -2.34 -15.25
7/30/2021 639.75 649.45 633.7 635.9 962 5890500 ICICIPRULI 15.75 -0.20 -1.25
8/2/2021 636.75 645.45 633 636.3 577 5989500 ICICIPRULI 12.45 0.06 0.40
8/3/2021 639.75 653.7 633.95 652.5 1078 5959500 ICICIPRULI 19.75 2.55 16.20
8/4/2021 657 685 657 670.2 4775 5862000 ICICIPRULI 32.50 2.71 17.70
8/5/2021 669.6 673.55 649.25 651 1574 5998500 ICICIPRULI 24.30 -2.86 -19.20
8/6/2021 649 657.2 647.1 651 865 6001500 ICICIPRULI 10.10 0.00 0.00
8/9/2021 648.85 655.45 645 652.3 796 5914500 ICICIPRULI 10.45 0.20 1.30
8/10/2021 652.65 668 651.5 658.45 1794 6081000 ICICIPRULI 16.50 0.94 6.15
8/11/2021 654.05 659.3 636.3 657.95 1216 5892000 ICICIPRULI 23.00 -0.08 -0.50
8/12/2021 656.5 672.75 648.05 670.8 1126 5890500 ICICIPRULI 24.70 1.95 12.85
8/13/2021 672.15 675.75 667.7 670.55 853 5934000 ICICIPRULI 8.05 -0.04 -0.25
8/16/2021 668.75 677.8 667 672 743 6030000 ICICIPRULI 10.80 0.22 1.45
8/17/2021 668 680 666.8 678.1 887 6007500 ICICIPRULI 13.20 0.91 6.10
8/18/2021 678.1 693.8 677.3 679.9 1523 6264000 ICICIPRULI 16.50 0.27 1.80
8/20/2021 677.3 687.45 661.7 666.95 1803 6186000 ICICIPRULI 25.75 -1.90 -12.95
8/23/2021 668.45 683.35 655 681.45 2944 6382500 ICICIPRULI 28.35 2.17 14.50
8/24/2021 679.75 683.4 663.3 670.7 2483 6334500 ICICIPRULI 20.10 -1.58 -10.75
8/25/2021 670.5 671.7 655.3 657.3 1431 6171000 ICICIPRULI 16.40 -2.00 -13.40
8/26/2021 652.5 657.8 649.5 652.85 764 6150000 ICICIPRULI 8.30 -0.68 -4.45
8/27/2021 654.2 663.85 650.25 659.2 1635 5908500 ICICIPRULI 13.60 0.97 6.35
8/30/2021 659.35 676.1 658.3 661.7 1582 6096000 ICICIPRULI 17.80 0.38 2.50
 8/31/2021 664 668.4 650.25 661.05 2155 6246000 ICICIPRULI 18.15 -0.10 -0.65
9/1/2021 662.35 670.4 658.55 660.7 1850 6447000 ICICIPRULI 11.85 -0.05 -0.35
9/2/2021 657.2 683.25 651.65 679.35 3200 7231500 ICICIPRULI 31.60 2.82 18.65
9/3/2021 684.35 710 680 698.9 3793 7017000 ICICIPRULI 30.65 2.88 19.55
9/6/2021 700.8 705.9 691.1 695.55 1093 7015500 ICICIPRULI 14.80 -0.48 -3.35
9/7/2021 691.4 715 688.65 702.55 2963 7147500 ICICIPRULI 26.35 1.01 7.00
9/8/2021 704.75 724.85 703.7 718.85 4132 6859500 ICICIPRULI 22.30 2.32 16.30
9/9/2021 713.3 718.85 696.35 697.9 1604 6988500 ICICIPRULI 22.50 -2.91 -20.95
9/13/2021 692.4 699.3 684.25 693.35 811 6819000 ICICIPRULI 15.05 -0.65 -4.55
9/14/2021 694.25 699.45 688.2 691.9 760 6781500 ICICIPRULI 11.25 -0.21 -1.45
9/15/2021 689.4 698.65 689.4 696.35 712 6681000 ICICIPRULI 9.25 0.64 4.45
9/16/2021 699.85 706.95 692.5 701.05 870 6660000 ICICIPRULI 14.45 0.67 4.70
9/17/2021 703.85 707.95 694.4 703.9 1096 6702000 ICICIPRULI 13.55 0.41 2.85
9/20/2021 693.45 704.05 677.7 680.35 942 6468000 ICICIPRULI 26.35 -3.35 -23.55
9/21/2021 678.1 698 672.25 693.75 1064 6451500 ICICIPRULI 25.75 1.97 13.40
9/22/2021 696.5 699.75 685.75 687.9 658 6192000 ICICIPRULI 14.00 -0.84 -5.85
9/23/2021 689.65 701.75 680.15 687.3 838 6211500 ICICIPRULI 21.60 -0.09 -0.60
9/24/2021 685 694.1 671.5 675.15 1058 6304500 ICICIPRULI 22.60 -1.77 -12.15
9/27/2021 672 680.55 661.1 665.7 1479 6241500 ICICIPRULI 19.45 -1.40 -9.45
9/28/2021 665.6 678.35 662.9 666.75 1537 6106500 ICICIPRULI 15.45 0.16 1.05
9/29/2021 662.85 679.15 661 674.1 1855 5947500 ICICIPRULI 18.15 1.10 7.35
9/30/2021 671.45 680.55 667.15 672.15 1269 5848500 ICICIPRULI 13.40 -0.29 -1.95
10/1/2021 668.25 675.3 661.25 670.95 860 4152000 ICICIPRULI 14.05 -0.18 -1.20
10/4/2021 666.05 683.1 664.6 679.35 1030 4284000 ICICIPRULI 18.50 1.25 8.40
10/5/2021 672.6 688 669.45 682.55 1158 4492500 ICICIPRULI 18.55 0.47 3.20
10/6/2021 684.75 694.9 680.05 681.1 1384 4560000 ICICIPRULI 14.85 -0.21 -1.45
10/7/2021 683.15 689.7 678.9 684.95 994 4612500 ICICIPRULI 10.80 0.57 3.85
10/8/2021 687 687 661.05 663.1 1704 4738500 ICICIPRULI 25.95 -3.19 -21.85
10/11/2021 657 668.7 652.5 664 1447 4498500 ICICIPRULI 16.20 0.14 0.90
10/12/2021 658.55 668.5 657.7 663.9 544 4521000 ICICIPRULI 10.80 -0.02 -0.10
10/13/2021 661.8 671.25 658.5 659.75 752 4557000 ICICIPRULI 12.75 -0.63 -4.15
10/14/2021 661.3 662.4 651.9 654.9 3284 4687500 ICICIPRULI 10.50 -0.74 -4.85
10/18/2021 658.75 680.95 655.25 676.2 1859 4812000 ICICIPRULI 26.05 3.25 21.30
10/19/2021 675.75 685 656.9 661.55 1648 4974000 ICICIPRULI 28.10 -2.17 -14.65
10/20/2021 653 662 618.7 631.85 4399 4944000 ICICIPRULI 43.30 -4.49 -29.70
10/21/2021 636.15 643 625.7 631.45 1062 4944000 ICICIPRULI 17.30 -0.06 -0.40
10/22/2021 632.45 638.2 618.9 620.8 922 4996500 ICICIPRULI 19.30 -1.69 -10.65
10/25/2021 619.6 625.65 608.4 621.45 2244 4815000 ICICIPRULI 17.25 0.10 0.65
10/26/2021 617.75 628.75 617.7 624.5 1661 4792500 ICICIPRULI 11.05 0.49 3.05
10/27/2021 627.75 641 624.2 632.15 1742 4458000 ICICIPRULI 16.80 1.22 7.65
10/28/2021 627.05 634.6 612.95 616.85 1057 4335000 ICICIPRULI 21.65 -2.42 -15.30
10/29/2021 616.15 627.2 611.6 621.15 1292 4188750 ICICIPRULI 15.60 0.70 4.30
11/1/2021 623.35 631.8 614.95 628.7 1018 4241250 ICICIPRULI 16.85 1.22 7.55
11/2/2021 629.85 633.95 624.3 632.4 854 4283250 ICICIPRULI 9.65 0.59 3.70
11/3/2021 634.85 638.45 622.25 626.05 1535 4518750 ICICIPRULI 16.20 -1.00 -6.35
 11/4/2021 628.2 628.45 623.3 627.5 75 4508250 ICICIPRULI 5.15 0.23 1.45
11/8/2021 631.8 661.7 631.05 657.75 2947 4151250 ICICIPRULI 34.20 4.82 30.25
11/9/2021 661.45 661.45 648.9 653.65 1008 4086000 ICICIPRULI 12.55 -0.62 -4.10
11/10/2021 649.6 658.65 644.7 648 1012 4139250 ICICIPRULI 13.95 -0.86 -5.65
11/11/2021 640.85 647.05 637.4 642.65 983 4086000 ICICIPRULI 10.60 -0.83 -5.35
11/12/2021 636.5 681.9 636.5 675.25 5280 4126500 ICICIPRULI 45.40 5.07 32.60
11/15/2021 676.25 678.15 662.1 664.3 2187 4053750 ICICIPRULI 16.05 -1.62 -10.95
11/16/2021 664.9 664.9 650.65 653.8 1753 3919500 ICICIPRULI 14.25 -1.58 -10.50
11/17/2021 650.05 665.55 642.35 644.1 1645 3912000 ICICIPRULI 23.20 -1.48 -9.70
11/18/2021 644.4 654.4 638.1 640.9 1621 4019250 ICICIPRULI 16.30 -0.50 -3.20
11/22/2021 639.3 642.65 617.65 621.75 2487 4002750 ICICIPRULI 25.00 -2.99 -19.15
11/23/2021 616.3 624 607.4 615.45 3356 4072500 ICICIPRULI 16.60 -1.01 -6.30
11/24/2021 616.65 626.3 596.7 603.65 2188 4198500 ICICIPRULI 29.60 -1.92 -11.80
11/25/2021 601.1 605.45 596.4 601 1601 4185750 ICICIPRULI 9.05 -0.44 -2.65
11/26/2021 595.35 601.05 589.55 591.65 2105 4281000 ICICIPRULI 11.50 -1.56 -9.35
11/29/2021 590.3 594.85 571.4 588.3 2696 4579500 ICICIPRULI 23.45 -0.57 -3.35
11/30/2021 588.85 604 586.8 595.4 2314 4674000 ICICIPRULI 17.20 1.21 7.10
12/1/2021 602 608.65 594.25 599.2 1612 4506000 ICICIPRULI 14.40 0.64 3.80
12/2/2021 597.85 613.05 596 610.65 1203 4393500 ICICIPRULI 17.05 1.91 11.45
12/3/2021 611 614.35 603.5 606.4 1006 4351500 ICICIPRULI 10.85 -0.70 -4.25
12/6/2021 600.65 606.65 587.15 588.45 906 4461000 ICICIPRULI 19.50 -2.96 -17.95
12/7/2021 589.05 599.75 587.35 590 1103 4621500 ICICIPRULI 12.40 0.26 1.55
12/8/2021 592.85 594.2 588.75 590.1 1145 4851750 ICICIPRULI 5.45 0.02 0.10
12/9/2021 591.25 591.75 578.45 582.9 1552 5178750 ICICIPRULI 13.30 -1.22 -7.20
12/10/2021 582.15 585 578.3 581.4 1460 5433000 ICICIPRULI 6.70 -0.26 -1.50
12/13/2021 582.85 584 569 571.15 1342 5816250 ICICIPRULI 15.00 -1.76 -10.25
12/14/2021 566.05 578.8 566.05 577.85 1394 5901750 ICICIPRULI 12.75 1.17 6.70
12/15/2021 577.9 578.5 560.6 567.85 1534 6054750 ICICIPRULI 17.90 -1.73 -10.00
12/16/2021 571.9 581.4 571.9 579 1771 5725500 ICICIPRULI 13.55 1.96 11.15
12/17/2021 576.35 577.85 555.2 556.9 1447 5559750 ICICIPRULI 23.80 -3.82 -22.10
12/20/2021 551.95 552.3 534 542.1 1833 5700750 ICICIPRULI 22.90 -2.66 -14.80
12/21/2021 546 562.7 543.6 557.7 1849 5467500 ICICIPRULI 20.60 2.88 15.60
12/22/2021 554.6 561.45 552.6 560.1 1016 5465250 ICICIPRULI 8.85 0.43 2.40
12/23/2021 562.05 569.9 555.9 563.25 1568 5322000 ICICIPRULI 14.00 0.56 3.15
12/24/2021 562.6 568 554.55 563.9 2025 5535000 ICICIPRULI 13.45 0.12 0.65
12/27/2021 559.05 565.2 555.05 559 2809 5652750 ICICIPRULI 10.15 -0.87 -4.90
12/28/2021 563.5 567.2 560.45 563.4 1915 5846250 ICICIPRULI 8.20 0.79 4.40
12/29/2021 554.15 570.75 552.85 555.05 2423 5882250 ICICIPRULI 17.90 -1.48 -8.35
12/30/2021 549.75 554.25 547.8 550.35 1827 5796750 ICICIPRULI 7.25 -0.85 -4.70
12/31/2021 554.05 566.45 554.05 563.15 1213 5525250 ICICIPRULI 16.10 2.33 12.80
1/3/2022 563.55 571.45 558.2 570.3 979 5681250 ICICIPRULI 13.25 1.27 7.15
1/4/2022 571.9 573.95 566 571.9 1096 5529750 ICICIPRULI 7.95 0.28 1.60
1/5/2022 573.5 580.8 570.65 576.8 1508 5336250 ICICIPRULI 10.15 0.86 4.90
1/6/2022 575.9 579.4 566.3 576.5 1261 5370000 ICICIPRULI 13.10 -0.05 -0.30
1/7/2022 577.05 589.95 576.95 586.1 2625 5303250 ICICIPRULI 13.45 1.67 9.60
1/10/2022 589.75 593.65 583.05 591.2 1831 5561250 ICICIPRULI 10.60 0.87 5.10
1/11/2022 595 599.35 581.2 583.6 2358 5607000 ICICIPRULI 18.15 -1.29 -7.60
1/12/2022 586.6 591.75 577.1 589.9 1276 5559750 ICICIPRULI 14.65 1.08 6.30
1/13/2022 591.4 598.5 587.4 592.05 1359 5577000 ICICIPRULI 11.10 0.36 2.15
1/14/2022 592 604 589.2 593.1 2314 5544000 ICICIPRULI 14.80 0.18 1.05
1/17/2022 593.85 623.45 593.05 616.6 3967 5192250 ICICIPRULI 30.40 3.96 23.50
1/18/2022 618.9 627.35 606 607.7 3102 4862250 ICICIPRULI 21.35 -1.44 -8.90
1/19/2022 598.2 598.2 564.3 574.35 7640 4931250 ICICIPRULI 43.40 -5.49 -33.35
1/20/2022 574.55 581.95 569.85 579.1 1550 4944750 ICICIPRULI 12.10 0.83 4.75
1/21/2022 577.3 584.9 570.4 576.8 4262 5415750 ICICIPRULI 14.50 -0.40 -2.30
1/24/2022 573.6 577.1 558.45 567.1 3962 5445000 ICICIPRULI 18.65 -1.68 -9.70
1/25/2022 559.35 570 554.25 557.65 2859 5209500 ICICIPRULI 15.75 -1.67 -9.45
1/27/2022 546.3 550.55 537.35 544.7 1928 5260500 ICICIPRULI 20.30 -2.32 -12.95
1/28/2022 548.7 561.4 544.15 547.15 2443 5312250 ICICIPRULI 17.25 0.45 2.45
1/31/2022 551.2 564.3 550.7 561.75 1412 5177250 ICICIPRULI 17.15 2.67 14.60
2/1/2022 564.9 571.45 553.2 558.6 1452 5229000 ICICIPRULI 18.25 -0.56 -3.15
2/2/2022 559.05 565.35 552.15 556.4 2194 5574000 ICICIPRULI 13.20 -0.39 -2.20
2/3/2022 557.25 558.35 540.45 544.6 1168 5592750 ICICIPRULI 17.90 -2.12 -11.80
2/4/2022 544 550.5 536 537.4 1156 5492250 ICICIPRULI 14.50 -1.32 -7.20
2/7/2022 535 538.75 516.5 523.15 1742 5592750 ICICIPRULI 22.25 -2.65 -14.25
2/8/2022 523.2 527.9 512.35 517.7 2084 5726250 ICICIPRULI 15.55 -1.04 -5.45
2/9/2022 518 525.05 516.1 518 1258 5825250 ICICIPRULI 8.95 0.06 0.30
2/10/2022 518.3 530.9 507.05 529.8 2780 6228750 ICICIPRULI 23.85 2.28 11.80
2/11/2022 522.95 528.5 513.7 517.2 2270 6344250 ICICIPRULI 16.10 -2.38 -12.60
2/14/2022 510.2 510.2 499.65 502.35 2251 6556500 ICICIPRULI 17.55 -2.87 -14.85
2/15/2022 503.95 514.5 500 508.75 3321 7043250 ICICIPRULI 14.50 1.27 6.40
2/16/2022 510.8 515.6 497.55 504 4458 7471500 ICICIPRULI 18.05 -0.93 -4.75
2/17/2022 503.65 521 498.5 518.55 4619 7612500 ICICIPRULI 22.50 2.89 14.55
2/18/2022 516.2 529.7 513.05 524.7 4601 7574250 ICICIPRULI 16.65 1.19 6.15
2/21/2022 520 522 509 510.8 4820 7326000 ICICIPRULI 15.70 -2.65 -13.90
2/22/2022 500.4 508 492.25 506.05 3892 7433250 ICICIPRULI 18.55 -0.93 -4.75
2/23/2022 508.7 509.65 498.55 502 2749 7527750 ICICIPRULI 11.10 -0.80 -4.05
2/24/2022 488.15 488.15 465 467.4 2850 7621500 ICICIPRULI 37.00 -6.89 -34.60
2/25/2022 477 490 472.2 478.4 1634 7440000 ICICIPRULI 22.60 2.35 11.00
2/28/2022 471.15 481.8 462.9 480.4 1936 7481250 ICICIPRULI 18.90 0.42 2.00
3/2/2022 468.7 499.9 468.7 489.2 3750 7663500 ICICIPRULI 31.20 1.83 8.80
3/3/2022 493.05 493.05 462.7 465.9 3364 8269500 ICICIPRULI 30.35 -4.76 -23.30
3/4/2022 459.45 462.3 447.45 453.35 2388 8359500 ICICIPRULI 18.45 -2.69 -12.55
3/7/2022 444 454 435.65 446.8 2231 8377500 ICICIPRULI 18.35 -1.44 -6.55
3/8/2022 433 454 430.9 449.4 3405 8523000 ICICIPRULI 23.10 0.58 2.60
3/9/2022 457.05 457.1 447.5 451.4 1973 8649000 ICICIPRULI 9.60 0.45 2.00
3/10/2022 462.45 471.45 460.1 462 3012 8857500 ICICIPRULI 20.05 2.35 10.60
3/11/2022 457.7 466.7 454.35 464.9 854 8821500 ICICIPRULI 12.35 0.63 2.90
3/14/2022 464.85 466.1 455 464.1 1004 8737500 ICICIPRULI 11.10 -0.17 -0.80
3/15/2022 464.65 473.25 455 458.05 1670 8595000 ICICIPRULI 18.25 -1.30 -6.05
3/16/2022 462.85 472.65 462 470.2 1441 8641500 ICICIPRULI 14.60 2.65 12.15
3/17/2022 472.25 495.3 471.4 493.1 3234 8549250 ICICIPRULI 25.10 4.87 22.90
3/21/2022 497.2 498.5 477.4 478.55 1888 8412000 ICICIPRULI 21.10 -2.95 -14.55
3/22/2022 478.2 487.85 469.75 483.5 1769 8567250 ICICIPRULI 18.10 1.03 4.95
3/23/2022 487.7 492.95 477.6 478.8 1125 8489250 ICICIPRULI 15.35 -0.97 -4.70
3/24/2022 475.85 485.35 475 483.75 1310 8464500 ICICIPRULI 10.35 1.03 4.95
3/25/2022 486.55 493.3 484.1 488.6 1834 8260500 ICICIPRULI 9.55 1.00 4.85
3/28/2022 489 489.6 466.8 480 3646 8311500 ICICIPRULI 22.80 -1.76 -8.60
3/29/2022 476.7 497.95 476.3 496.5 4539 7871250 ICICIPRULI 21.65 3.44 16.50
3/30/2022 503.95 506.75 493.4 500.4 3596 7652250 ICICIPRULI 13.35 0.79 3.90
3/31/2022 498.95 505.95 493 500.75 3000 7598250 ICICIPRULI 12.95 0.07 0.35
4/1/2022 500.6 510.95 495.5 509.95 1130 6301500 ICICIPRULI 15.45 1.84 9.20
4/4/2022 512.3 520.75 508.45 512.1 2223 6370500 ICICIPRULI 12.30 0.42 2.15
4/5/2022 514 515.4 503.1 510.6 2362 6496500 ICICIPRULI 12.30 -0.29 -1.50
4/6/2022 506.1 522.95 506.1 517.4 2053 6161250 ICICIPRULI 16.85 1.33 6.80
4/7/2022 518.7 530 514.75 523.65 1735 5853000 ICICIPRULI 15.25 1.21 6.25
4/8/2022 526.5 537.25 524.25 535.85 1833 5553750 ICICIPRULI 13.60 2.33 12.20
4/11/2022 530.5 541 525 538.3 1951 5568000 ICICIPRULI 16.00 0.46 2.45
4/12/2022 536.55 541.8 528.2 535.5 3074 5873250 ICICIPRULI 13.60 -0.52 -2.80
4/13/2022 539 545 534.65 539.95 2247 5577750 ICICIPRULI 10.35 0.83 4.45
4/18/2022 545.55 570.8 535.05 542.1 8069 6222750 ICICIPRULI 35.75 0.40 2.15
4/19/2022 549.85 552.95 510.35 516.1 3971 5897250 ICICIPRULI 42.60 -4.80 -26.00
4/20/2022 521.2 528 511.5 526.15 2036 5910750 ICICIPRULI 16.50 1.95 10.05
4/21/2022 530.05 539.6 529 533.8 1122 5864250 ICICIPRULI 13.45 1.45 7.65
4/22/2022 526.05 533 519.6 523.5 1651 5863500 ICICIPRULI 14.20 -1.93 -10.30
4/25/2022 515.2 518.5 504.25 516.35 4911 5689500 ICICIPRULI 19.25 -1.37 -7.15
4/26/2022 519.35 532.65 519.25 522.75 4011 5825250 ICICIPRULI 16.30 1.24 6.40
4/27/2022 519.85 522.5 510.65 519.1 2079 5407500 ICICIPRULI 12.10 -0.70 -3.65
4/28/2022 523.25 537.05 518.3 535.05 1621 5618250 ICICIPRULI 18.75 3.07 15.95
4/29/2022 534.05 541 526.4 528.95 2328 5583750 ICICIPRULI 14.60 -1.14 -6.10
5/2/2022 519.9 530.8 517.05 521.35 1640 5576250 ICICIPRULI 13.75 -1.44 -7.60
5/4/2022 526.15 526.45 507.25 512.55 1228 5602500 ICICIPRULI 19.20 -1.69 -8.80
5/5/2022 521.5 532.3 510.6 514.55 1527 5628750 ICICIPRULI 21.70 0.39 2.00
5/6/2022 510.95 517.5 504.5 511.95 1019 5706750 ICICIPRULI 13.00 -0.51 -2.60
5/9/2022 505.2 513.75 502 506.1 1368 5807250 ICICIPRULI 11.75 -1.14 -5.85
5/10/2022 501.15 514.3 499 500.65 1262 5889750 ICICIPRULI 15.30 -1.08 -5.45
5/11/2022 511.55 516.85 498.05 508.65 1465 5856750 ICICIPRULI 18.80 1.60 8.00
5/12/2022 535.25 535.25 489 490.3 1473 5906250 ICICIPRULI 46.25 -3.61 -18.35
5/13/2022 506.65 506.65 484.55 489.85 1203 5798250 ICICIPRULI 22.10 -0.09 -0.45
5/16/2022 492.6 505.45 491.2 501.55 1767 5670000 ICICIPRULI 15.60 2.39 11.70
5/17/2022 502.55 507.65 492.45 502.1 1746 5846250 ICICIPRULI 15.20 0.11 0.55
5/18/2022 505.35 517.35 501.55 503.95 1681 5835750 ICICIPRULI 15.80 0.37 1.85
5/19/2022 495 502.5 491.3 496.85 1965 6089250 ICICIPRULI 12.65 -1.41 -7.10
5/20/2022 504.5 519.8 503.8 514.35 2229 6519750 ICICIPRULI 22.95 3.52 17.50
5/23/2022 515.85 521.85 506.7 508.45 3067 6441750 ICICIPRULI 15.15 -1.15 -5.90
5/24/2022 511.05 511.9 501 506.35 3305 6267750 ICICIPRULI 10.90 -0.41 -2.10
5/25/2022 506.75 523.6 505.4 520.15 4318 6195000 ICICIPRULI 18.20 2.73 13.80
5/26/2022 525.9 535.55 507.3 527.55 1615 6025500 ICICIPRULI 28.25 1.42 7.40
5/27/2021 8.55 8.6 8.4 8.45 5652 682710000 IDEA 0.20 -1.17 -0.10
5/28/2021 8.65 9.15 8.55 8.8 2904 614250000 IDEA 0.70 4.14 0.35
5/31/2021 8.85 8.85 8.7 8.75 646 618170000 IDEA 0.15 -0.57 -0.05
6/1/2021 8.75 8.85 8.5 8.6 1064 614810000 IDEA 0.35 -1.71 -0.15
6/2/2021 8.6 8.9 8.55 8.9 1650 623280000 IDEA 0.35 3.49 0.30
6/3/2021 8.95 9.55 8.85 9.45 4800 673190000 IDEA 0.70 6.18 0.55
6/4/2021 9.55 9.95 9.4 9.85 3972 684110000 IDEA 0.55 4.23 0.40
6/7/2021 10.05 10.3 10 10.15 2761 692930000 IDEA 0.45 3.05 0.30
6/8/2021 10.2 10.3 9.65 10.1 2606 695030000 IDEA 0.65 -0.49 -0.05
6/9/2021 10.2 10.2 9.55 9.7 1721 702450000 IDEA 0.65 -3.96 -0.40
6/10/2021 9.85 10.1 9.75 10.05 1261 716590000 IDEA 0.40 3.61 0.35
6/11/2021 10.05 10.25 9.8 9.95 1822 730030000 IDEA 0.45 -1.00 -0.10
6/14/2021 9.9 9.95 9.55 9.7 979 733320000 IDEA 0.40 -2.51 -0.25
6/15/2021 9.8 9.9 9.7 9.75 841 730730000 IDEA 0.20 0.52 0.05
6/16/2021 9.7 9.9 9.5 9.55 1052 737380000 IDEA 0.40 -2.05 -0.20
6/17/2021 9.5 9.8 9.4 9.45 2321 744030000 IDEA 0.40 -1.05 -0.10
6/18/2021 9.55 10.55 9.05 10.4 8753 829570000 IDEA 1.50 10.05 0.95
6/21/2021 10.35 10.55 10.05 10.2 5618 872690000 IDEA 0.50 -1.92 -0.20
6/22/2021 10.25 10.3 9.85 10 603 823970000 IDEA 0.45 -1.96 -0.20
6/23/2021 10.15 10.15 9.85 9.95 379 794570000 IDEA 0.30 -0.50 -0.05
6/24/2021 10 10.1 9.45 9.55 4198 716520000 IDEA 0.65 -4.02 -0.40
6/25/2021 9.85 10.9 9.75 10.75 6573 617260000 IDEA 1.35 12.57 1.20
6/28/2021 10.95 11.05 10.45 10.6 2653 642320000 IDEA 0.60 -1.40 -0.15
6/29/2021 10.55 10.75 10.1 10.2 2286 641830000 IDEA 0.65 -3.77 -0.40
6/30/2021 10.2 10.4 9.95 10.05 2171 628810000 IDEA 0.45 -1.47 -0.15
7/1/2021 9.05 9.5 8.55 9.15 5565 672770000 IDEA 1.50 -8.96 -0.90
7/2/2021 9.05 9.1 8.8 8.85 2483 672000000 IDEA 0.35 -3.28 -0.30
7/5/2021 8.85 9.45 8.6 9.15 4376 741090000 IDEA 0.85 3.39 0.30
7/6/2021 9.1 9.25 8.75 8.85 1821 742560000 IDEA 0.50 -3.28 -0.30
7/7/2021 8.85 9 8.8 8.95 502 742980000 IDEA 0.20 1.13 0.10
7/8/2021 9 9.1 8.75 8.8 2059 737310000 IDEA 0.35 -1.68 -0.15
7/9/2021 8.8 9.3 8.75 9.1 2158 759710000 IDEA 0.55 3.41 0.30
7/12/2021 9.35 9.4 9 9.05 194 745640000 IDEA 0.40 -0.55 -0.05
7/13/2021 8.9 9.05 8.85 8.85 57 741440000 IDEA 0.20 -2.21 -0.20
7/14/2021 8.9 8.95 8.8 8.85 51 737240000 IDEA 0.15 0.00 0.00
7/15/2021 8.85 8.95 8.75 8.75 111 729470000 IDEA 0.20 -1.13 -0.10
7/16/2021 9.1 9.6 9.05 9.5 887 692020000 IDEA 0.85 8.57 0.75
7/19/2021 9.55 9.9 8.55 9.2 1042 637770000 IDEA 1.35 -3.16 -0.30
7/20/2021 9.05 9.35 8.95 9.05 3859 651700000 IDEA 0.40 -1.63 -0.15
7/22/2021 9.25 9.6 8.9 9.3 7944 726740000 IDEA 0.70 2.76 0.25
7/23/2021 9.35 9.55 7.95 8.35 11178 710080000 IDEA 1.60 -10.22 -0.95
7/26/2021 8.3 8.55 8.05 8.4 598 660100000 IDEA 0.50 0.60 0.05
7/27/2021 8.5 8.6 8.35 8.5 882 618100000 IDEA 0.25 1.19 0.10
7/28/2021 8.55 8.75 8.2 8.4 745 574840000 IDEA 0.55 -1.18 -0.10
7/29/2021 8.45 8.5 8.2 8.25 2493 449820000 IDEA 0.30 -1.79 -0.15
7/30/2021 8.25 8.45 8.2 8.35 1219 423360000 IDEA 0.25 1.21 0.10
8/2/2021 8.35 8.6 8.25 8.3 1505 464870000 IDEA 0.35 -0.60 -0.05
8/3/2021 8.25 8.25 7.2 7.45 4732 481320000 IDEA 1.10 -10.24 -0.85
8/4/2021 7.2 7.35 6 6.05 7209 514990000 IDEA 1.45 -18.79 -1.40
8/5/2021 5.45 6.1 4.55 6 10242 480130000 IDEA 1.55 -0.83 -0.05
8/6/2021 6.6 7.35 6.6 7.1 6044 442680000 IDEA 1.35 18.33 1.10
8/9/2021 7.25 7.6 6.45 7 6972 516740000 IDEA 1.15 -1.41 -0.10
8/10/2021 7 7.2 6.6 6.7 3286 511420000 IDEA 0.60 -4.29 -0.30
8/11/2021 6.65 6.8 6.3 6.7 2173 535990000 IDEA 0.50 0.00 0.00
8/12/2021 6.75 6.75 6.45 6.55 969 529130000 IDEA 0.30 -2.24 -0.15
8/13/2021 6.4 6.55 6.3 6.35 1262 543830000 IDEA 0.25 -3.05 -0.20
8/16/2021 6.05 6.3 5.9 6 1257 553910000 IDEA 0.45 -5.51 -0.35
8/17/2021 6 6 5.65 5.75 1057 561750000 IDEA 0.35 -4.17 -0.25
8/18/2021 5.65 6.85 5.65 6.5 3421 575540000 IDEA 1.20 13.04 0.75
8/20/2021 6.05 6.4 5.9 6 2841 597800000 IDEA 0.60 -7.69 -0.50
8/23/2021 6.05 6.5 5.85 6 6061 646590000 IDEA 0.65 0.00 0.00
8/24/2021 6.15 6.35 6.05 6.3 400 611870000 IDEA 0.35 5.00 0.30
8/25/2021 6.3 6.45 6.2 6.3 535 574420000 IDEA 0.25 0.00 0.00
8/26/2021 6.25 6.3 5.8 5.9 3527 479500000 IDEA 0.50 -6.35 -0.40
8/27/2021 6 6.15 5.9 6.1 1242 343140000 IDEA 0.25 3.39 0.20
8/30/2021 6.05 6.1 5.95 6.05 940 362880000 IDEA 0.15 -0.82 -0.05
8/31/2021 6 6.45 5.85 6.2 2749 404810000 IDEA 0.60 2.48 0.15
9/1/2021 6.1 6.4 6.05 6.15 2597 440720000 IDEA 0.35 -0.81 -0.05
9/2/2021 6.25 7.3 6.2 7.25 6073 528920000 IDEA 1.15 17.89 1.10
9/3/2021 7.4 8.1 6.95 7.3 7446 582960000 IDEA 1.15 0.69 0.05
9/6/2021 7.25 7.6 7.1 7.3 1431 589470000 IDEA 0.50 0.00 0.00
9/7/2021 7.4 8.4 7.2 8.35 8528 732270000 IDEA 1.20 14.38 1.05
9/8/2021 8.75 9.1 7.85 8.15 13344 764890000 IDEA 1.25 -2.40 -0.20
9/9/2021 8 8.55 7.8 8.45 3814 830900000 IDEA 0.75 3.68 0.30
9/13/2021 8.5 8.55 7.9 8 2894 807940000 IDEA 0.65 -5.33 -0.45
9/14/2021 8 9.05 7.95 8.75 7804 930580000 IDEA 1.10 9.38 0.75
9/15/2021 8.9 9.35 8.6 9 2078 792750000 IDEA 0.75 2.86 0.25
9/16/2021 9.9 11.5 9.65 11.35 4155 617750000 IDEA 2.50 26.11 2.35
9/17/2021 11.95 12.45 10.55 11.3 11256 724570000 IDEA 1.90 -0.44 -0.05
9/20/2021 11.35 11.9 10.65 10.8 6701 790370000 IDEA 1.25 -4.42 -0.50
9/21/2021 10.85 11.1 10.15 10.9 315 766220000 IDEA 0.95 0.93 0.10
9/22/2021 10.65 10.75 10.35 10.45 267 745920000 IDEA 0.55 -4.13 -0.45
9/23/2021 10.7 10.85 10.45 10.6 292 723450000 IDEA 0.40 1.44 0.15
9/24/2021 10.65 11.65 10.55 11.55 525 685650000 IDEA 1.10 8.96 0.95
9/27/2021 11.15 11.5 11.15 11.45 558 671440000 IDEA 0.40 -0.87 -0.10
9/28/2021 11.6 11.6 10.85 11.15 526 650860000 IDEA 0.75 -2.62 -0.30
9/29/2021 11.05 11.5 11.05 11.3 815 629720000 IDEA 0.45 1.35 0.15
 9/30/2021 11.45 12.05 11.3 11.9 12317 921410000 IDEA 0.75 5.31 0.60
10/1/2021 11.7 11.85 11.4 11.5 4546 870100000 IDEA 0.50 -3.36 -0.40
10/4/2021 11.55 11.7 11.35 11.5 1739 889000000 IDEA 0.35 0.00 0.00
10/5/2021 11.35 12.35 11.35 11.65 7048 945980000 IDEA 1.00 1.30 0.15
10/6/2021 11.75 12.05 11.15 11.5 5162 939960000 IDEA 0.90 -1.29 -0.15
10/7/2021 11.6 11.85 11.3 11.45 3200 946470000 IDEA 0.55 -0.43 -0.05
10/8/2021 11.45 11.6 11.25 11.45 1768 966420000 IDEA 0.35 0.00 0.00
10/11/2021 11.45 11.45 10.85 10.9 3238 953890000 IDEA 0.60 -4.80 -0.55
10/12/2021 11.15 11.2 10.5 10.7 3721 927500000 IDEA 0.70 -1.83 -0.20
10/13/2021 10.8 11 10.65 10.75 2119 929460000 IDEA 0.35 0.47 0.05
10/14/2021 10.8 11 10.7 10.85 214 913570000 IDEA 0.30 0.93 0.10
10/18/2021 10.8 10.85 10.45 10.55 284 893060000 IDEA 0.40 -2.76 -0.30
10/19/2021 10.6 10.65 9.85 10 520 854630000 IDEA 0.80 -5.21 -0.55
10/20/2021 10 10.9 9.5 10.65 460 820820000 IDEA 1.40 6.50 0.65
10/21/2021 10.45 10.55 10 10.35 72 815360000 IDEA 0.65 -2.82 -0.30
10/22/2021 10.4 10.5 10.2 10.25 118 805560000 IDEA 0.30 -0.97 -0.10
10/25/2021 10.25 10.65 10.15 10.5 726 786730000 IDEA 0.50 2.44 0.25
10/26/2021 10.65 10.75 10.25 10.4 11683 827050000 IDEA 0.50 -0.95 -0.10
10/27/2021 10.4 10.5 10.15 10.25 2145 865340000 IDEA 0.35 -1.44 -0.15
10/28/2021 10.25 10.3 9.6 9.65 6968 793310000 IDEA 0.70 -5.85 -0.60
10/29/2021 9.75 9.85 9.4 9.6 2106 762790000 IDEA 0.45 -0.52 -0.05
11/1/2021 9.5 10.3 9.5 10.2 3028 767270000 IDEA 0.80 6.25 0.60
11/2/2021 10.15 10.3 10.05 10.1 856 766570000 IDEA 0.25 -0.98 -0.10
11/3/2021 10.2 10.2 9.85 9.95 1084 764890000 IDEA 0.35 -1.49 -0.15
11/4/2021 10 10.15 10 10.1 203 765660000 IDEA 0.20 1.51 0.15
11/8/2021 10.2 10.2 9.75 9.85 1873 764050000 IDEA 0.45 -2.48 -0.25
11/9/2021 9.8 10.65 9.8 10.5 4259 798630000 IDEA 0.85 6.60 0.65
11/10/2021 10.45 10.6 10.25 10.4 3254 844830000 IDEA 0.35 -0.95 -0.10
11/11/2021 10.35 10.45 9.85 9.9 2677 847140000 IDEA 0.60 -4.81 -0.50
11/12/2021 10 10.5 10 10.4 4699 903000000 IDEA 0.60 5.05 0.50
11/15/2021 10.35 10.35 10 10.15 1347 907130000 IDEA 0.40 -2.40 -0.25
11/16/2021 10.2 10.35 9.9 10 5249 969920000 IDEA 0.45 -1.48 -0.15
11/17/2021 9.95 10.2 9.95 10 2278 1006740000 IDEA 0.25 0.00 0.00
11/18/2021 10 10.2 9.8 10 4765 1025710000 IDEA 0.40 0.00 0.00
11/22/2021 10.45 10.8 10.2 10.6 1276 921060000 IDEA 0.80 6.00 0.60
11/23/2021 10.3 10.85 10.3 10.6 514 885360000 IDEA 0.55 0.00 0.00
11/24/2021 10.65 11.3 10.5 11 1358 834400000 IDEA 0.80 3.77 0.40
11/25/2021 11 11.75 10.7 11.7 10782 956970000 IDEA 1.05 6.36 0.70
11/26/2021 11.45 11.6 10.8 10.9 4851 890400000 IDEA 0.90 -6.84 -0.80
11/29/2021 12 12.35 11.05 11.2 7760 902860000 IDEA 1.45 2.75 0.30
11/30/2021 11.25 11.65 10.95 11.05 5206 954030000 IDEA 0.70 -1.34 -0.15
12/1/2021 11.15 13.2 10.7 12.8 11818 954310000 IDEA 2.50 15.84 1.75
12/2/2021 12.45 13.45 12.45 12.9 11332 994140000 IDEA 1.00 0.78 0.10
12/3/2021 12.9 14.75 12.7 14.45 1878 860580000 IDEA 2.05 12.02 1.55
12/6/2021 14.7 15.9 14.45 14.95 2734 744520000 IDEA 1.45 3.46 0.50
 12/7/2021 14.95 15.25 13.95 14.35 5791 808570000 IDEA 1.30 -4.01 -0.60
12/8/2021 14.55 15.05 14.3 14.4 4167 803880000 IDEA 0.75 0.35 0.05
12/9/2021 14.7 16.8 14.5 16.55 12700 877590000 IDEA 2.40 14.93 2.15
12/10/2021 16.55 16.85 16.3 16.4 5712 864500000 IDEA 0.55 -0.91 -0.15
12/13/2021 16.65 16.75 15.45 15.55 634 818020000 IDEA 1.30 -5.18 -0.85
12/14/2021 15.3 16 15.1 15.4 253 802060000 IDEA 0.90 -0.96 -0.15
12/15/2021 15.75 15.75 14.9 15.05 225 790580000 IDEA 0.85 -2.27 -0.35
12/16/2021 15.4 15.45 14.4 14.75 203 778120000 IDEA 1.05 -1.99 -0.30
12/17/2021 15 15 13.95 14.1 362 761390000 IDEA 1.05 -4.41 -0.65
12/20/2021 13.85 14.45 13.3 13.65 857 728280000 IDEA 1.15 -3.19 -0.45
12/21/2021 13.9 14.85 13.9 14 4818 806330000 IDEA 1.20 2.56 0.35
12/22/2021 14.15 14.3 13.65 14 5389 905310000 IDEA 0.65 0.00 0.00
12/23/2021 14.1 14.1 13.75 13.8 94 896560000 IDEA 0.35 -1.43 -0.20
12/24/2021 13.8 14.1 13.4 13.75 357 868140000 IDEA 0.70 -0.36 -0.05
12/27/2021 13.35 13.75 13.3 13.5 359 854210000 IDEA 0.45 -1.82 -0.25
12/28/2021 13.6 14 13.6 13.8 411 829780000 IDEA 0.50 2.22 0.30
12/29/2021 13.7 14.75 13.7 14.45 792 782460000 IDEA 1.05 4.71 0.65
12/30/2021 14.45 14.75 13.9 13.95 7195 702800000 IDEA 0.85 -3.46 -0.50
12/31/2021 14.3 16.05 14.05 15.5 9037 756980000 IDEA 2.10 11.11 1.55
1/3/2022 15.5 16.15 15.3 15.7 4515 829710000 IDEA 0.85 1.29 0.20
1/4/2022 15.85 15.9 15.25 15.4 2901 846370000 IDEA 0.65 -1.91 -0.30
1/5/2022 15.5 15.7 15.15 15.25 2363 849380000 IDEA 0.55 -0.97 -0.15
1/6/2022 15 15.8 15 15.4 3657 854700000 IDEA 0.80 0.98 0.15
1/7/2022 15.55 15.65 15.1 15.2 3121 866320000 IDEA 0.55 -1.30 -0.20
1/10/2022 15.3 15.4 14.75 14.95 1796 860440000 IDEA 0.65 -1.64 -0.25
1/11/2022 13.5 13.65 11.5 11.9 16121 888930000 IDEA 3.45 -20.40 -3.05
1/12/2022 12.2 13.3 12.05 12.85 1159 798000000 IDEA 1.40 7.98 0.95
1/13/2022 13.05 13.25 12.6 12.9 206 782250000 IDEA 0.65 0.39 0.05
1/14/2022 12.8 13.05 12.7 12.8 147 771960000 IDEA 0.35 -0.78 -0.10
1/17/2022 12.95 12.95 12.5 12.6 160 757470000 IDEA 0.45 -1.56 -0.20
1/18/2022 12.5 12.5 11.95 12 153 743820000 IDEA 0.65 -4.76 -0.60
1/19/2022 11.35 12.1 10.9 12.05 219 727370000 IDEA 1.20 0.42 0.05
1/20/2022 12.05 12.35 12 12.15 54 723100000 IDEA 0.35 0.83 0.10
1/21/2022 11.95 12.4 11.75 12 470 692860000 IDEA 0.65 -1.23 -0.15
1/24/2022 11.45 11.8 10.8 11.05 1089 656530000 IDEA 1.20 -7.92 -0.95
1/25/2022 10.8 11.5 10.8 11.35 11985 746480000 IDEA 0.70 2.71 0.30
1/27/2022 10.9 11.2 10.55 10.6 5407 719110000 IDEA 0.80 -6.61 -0.75
1/28/2022 11 11.35 10.7 10.8 3171 653590000 IDEA 0.75 1.89 0.20
1/31/2022 11.05 11.05 10.6 10.75 2066 677250000 IDEA 0.45 -0.46 -0.05
2/1/2022 10.9 11.3 10.65 10.75 3460 687470000 IDEA 0.65 0.00 0.00
2/2/2022 11.05 11.95 10.95 11.5 4968 712180000 IDEA 1.20 6.98 0.75
2/3/2022 11.5 11.65 11.15 11.4 1989 701680000 IDEA 0.50 -0.87 -0.10
2/4/2022 11.4 11.9 11.2 11.35 4111 710220000 IDEA 0.70 -0.44 -0.05
2/7/2022 11.25 11.4 10.9 11 1819 714420000 IDEA 0.50 -3.08 -0.35
2/8/2022 11.1 11.2 10.8 10.9 1421 726110000 IDEA 0.40 -0.91 -0.10
 2/9/2022 11.05 11.15 10.7 10.8 1926 720090000 IDEA 0.45 -0.92 -0.10
2/10/2022 10.85 11.55 10.65 11.2 3224 729470000 IDEA 0.90 3.70 0.40
2/11/2022 11 11.15 10.75 10.8 2022 728980000 IDEA 0.45 -3.57 -0.40
2/14/2022 10.55 10.65 10.05 10.15 2646 734510000 IDEA 0.75 -6.02 -0.65
2/15/2022 10.25 10.8 10 10.7 2784 723590000 IDEA 0.80 5.42 0.55
2/16/2022 10.65 11.05 10.5 10.6 2459 746200000 IDEA 0.55 -0.93 -0.10
2/17/2022 10.65 10.75 10.4 10.6 1315 777350000 IDEA 0.35 0.00 0.00
2/18/2022 10.65 11 10.55 10.65 2560 776510000 IDEA 0.45 0.47 0.05
2/21/2022 10.6 11.65 10.45 11.25 9710 912240000 IDEA 1.20 5.63 0.60
2/22/2022 10.95 11.2 10.7 10.95 6365 883330000 IDEA 0.55 -2.67 -0.30
2/23/2022 11.05 11.05 10.6 10.65 7614 1031660000 IDEA 0.45 -2.74 -0.30
2/24/2022 10.5 10.75 9.45 9.7 3522 800380000 IDEA 1.30 -8.92 -0.95
2/25/2022 10 10.55 9.95 10.35 3418 722750000 IDEA 0.85 6.70 0.65
2/28/2022 10.35 10.7 10.05 10.35 4134 785470000 IDEA 0.65 0.00 0.00
3/2/2022 10.2 10.65 10.1 10.55 2560 808360000 IDEA 0.55 1.93 0.20
3/3/2022 10.75 11.3 10.6 11.15 5597 842310000 IDEA 0.75 5.69 0.60
3/4/2022 11.25 11.3 10.2 10.35 5532 833350000 IDEA 1.10 -7.17 -0.80
3/7/2022 10 10.2 9.35 9.55 2953 826420000 IDEA 1.00 -7.73 -0.80
3/8/2022 9.6 10.05 9.6 9.95 1754 826840000 IDEA 0.50 4.19 0.40
3/9/2022 10.05 10.45 10 10.35 1862 814030000 IDEA 0.50 4.02 0.40
3/10/2022 10.5 10.65 10.2 10.3 1824 812840000 IDEA 0.45 -0.48 -0.05
3/11/2022 10.25 10.65 10.25 10.5 1845 812560000 IDEA 0.40 1.94 0.20
3/14/2022 10.45 10.6 10.2 10.25 1366 815780000 IDEA 0.40 -2.38 -0.25
3/15/2022 10.3 10.55 9.9 10.05 3073 808850000 IDEA 0.65 -1.95 -0.20
3/16/2022 10.2 10.4 10.15 10.35 1123 811020000 IDEA 0.35 2.99 0.30
3/17/2022 10.45 10.55 10.25 10.35 1212 812840000 IDEA 0.30 0.00 0.00
3/21/2022 10.35 10.4 10.05 10.1 3829 848610000 IDEA 0.35 -2.42 -0.25
3/22/2022 10.05 10.15 9.95 10.1 1739 821590000 IDEA 0.20 0.00 0.00
3/23/2022 10.1 10.2 9.95 10 1943 834470000 IDEA 0.25 -0.99 -0.10
3/24/2022 10 10.3 9.95 10.2 2302 868700000 IDEA 0.35 2.00 0.20
3/25/2022 10.2 10.25 10.05 10.15 214 852180000 IDEA 0.20 -0.49 -0.05
3/28/2022 10.2 10.25 10 10.1 658 823760000 IDEA 0.25 -0.49 -0.05
3/29/2022 10.1 10.2 9.75 9.95 857 779940000 IDEA 0.45 -1.49 -0.15
3/30/2022 10 10.05 9.75 9.9 719 748580000 IDEA 0.30 -0.50 -0.05
3/31/2022 9.85 10.05 9.55 9.65 7020 724780000 IDEA 0.50 -2.53 -0.25
4/1/2022 9.75 10.4 9.7 10.2 3749 558180000 IDEA 0.75 5.70 0.55
4/4/2022 10.2 10.55 10.1 10.4 3147 588630000 IDEA 0.45 1.96 0.20
4/5/2022 10.35 10.65 10.35 10.45 2199 608230000 IDEA 0.30 0.48 0.05
4/6/2022 10.45 11.15 10.45 10.9 4880 622790000 IDEA 0.70 4.31 0.45
4/7/2022 10.75 11.25 10.6 11 4044 667100000 IDEA 0.65 0.92 0.10
4/8/2022 11.05 11.6 10.85 11.3 6681 737800000 IDEA 0.75 2.73 0.30
4/11/2022 11.35 11.5 10.85 10.95 2830 755860000 IDEA 0.65 -3.10 -0.35
4/12/2022 10.95 11 10.45 10.65 2877 756910000 IDEA 0.55 -2.74 -0.30
4/13/2022 10.7 10.75 10.35 10.45 1867 774200000 IDEA 0.40 -1.88 -0.20
4/18/2022 10.3 10.35 10 10.15 1659 768390000 IDEA 0.45 -2.87 -0.30
4/19/2022 10.25 10.25 9.8 9.95 1797 771120000 IDEA 0.45 -1.97 -0.20
4/20/2022 10 10.15 9.85 10.05 1328 772590000 IDEA 0.30 1.01 0.10
4/21/2022 10.05 10.2 9.95 10.05 1591 807240000 IDEA 0.25 0.00 0.00
4/22/2022 9.95 10.15 9.9 9.95 1488 814940000 IDEA 0.25 -1.00 -0.10
4/25/2022 9.9 10 9.75 9.8 8640 842730000 IDEA 0.25 -1.51 -0.15
4/26/2022 9.9 10.1 9.8 10.05 3049 843080000 IDEA 0.30 2.55 0.25
4/27/2022 9.9 9.95 9.55 9.65 2478 849660000 IDEA 0.50 -3.98 -0.40
4/28/2022 9.75 9.75 9.45 9.55 3961 808360000 IDEA 0.30 -1.04 -0.10
4/29/2022 9.7 9.85 9.45 9.55 1163 779100000 IDEA 0.40 0.00 0.00
5/2/2022 9.4 9.55 9.3 9.35 682 779240000 IDEA 0.25 -2.09 -0.20
5/4/2022 9.35 9.55 9.1 9.15 1435 786590000 IDEA 0.45 -2.14 -0.20
5/5/2022 9.15 9.35 9 9.1 1299 787710000 IDEA 0.35 -0.55 -0.05
5/6/2022 8.9 9.2 8.9 9.15 1495 775810000 IDEA 0.30 0.55 0.05
5/9/2022 9.1 9.15 8.85 9 1209 763280000 IDEA 0.30 -1.64 -0.15
5/10/2022 9.05 9.15 8.65 8.75 1533 754600000 IDEA 0.50 -2.78 -0.25
5/11/2022 8.85 9.1 8.5 8.7 2044 743120000 IDEA 0.60 -0.57 -0.05
5/12/2022 8.6 8.65 8.15 8.25 1792 736610000 IDEA 0.55 -5.17 -0.45
5/13/2022 8.25 8.6 8.25 8.35 1270 724500000 IDEA 0.35 1.21 0.10
5/16/2022 8.7 9.65 8.65 9.45 4018 706090000 IDEA 1.30 13.17 1.10
5/17/2022 9.45 9.55 9.15 9.4 2120 695590000 IDEA 0.40 -0.53 -0.05
5/18/2022 9.4 9.45 9.2 9.25 1038 704410000 IDEA 0.25 -1.60 -0.15
5/19/2022 9.05 9.1 8.8 8.9 1451 695170000 IDEA 0.45 -3.78 -0.35
5/20/2022 9.05 9.2 9 9.15 1639 709240000 IDEA 0.30 2.81 0.25
5/23/2022 9.15 9.25 8.95 9 3375 708610000 IDEA 0.30 -1.64 -0.15
5/24/2022 9.05 9.1 8.8 9 4773 815010000 IDEA 0.30 0.00 0.00
5/25/2022 9.05 9.05 8.65 8.8 2036 799890000 IDEA 0.40 -2.22 -0.20
5/26/2022 8.9 8.9 8.4 8.6 5806 683130000 IDEA 0.50 -2.27 -0.20
5/27/2021 58.15 58.6 57.2 57.9 4373 140229500 IDFCFIRSTB 1.40 -0.26 -0.15
5/28/2021 58.85 59.9 58.25 59.45 6858 130074000 IDFCFIRSTB 2.00 2.68 1.55
5/31/2021 59.4 59.4 58.4 58.85 2835 131081000 IDFCFIRSTB 1.05 -1.01 -0.60
6/1/2021 59.2 59.35 57.55 57.85 3361 131812500 IDFCFIRSTB 1.80 -1.70 -1.00
6/2/2021 57.5 61.5 57.5 61.3 9585 131147500 IDFCFIRSTB 4.00 5.96 3.45
6/3/2021 61.65 62.2 60.7 60.95 4796 130093000 IDFCFIRSTB 1.50 -0.57 -0.35
6/4/2021 61 61.35 59.7 60.15 3654 132040500 IDFCFIRSTB 1.65 -1.31 -0.80
6/7/2021 60.3 61.1 60.2 60.75 2354 131423000 IDFCFIRSTB 0.95 1.00 0.60
6/8/2021 60.9 60.9 59.05 59.6 3003 129969500 IDFCFIRSTB 1.85 -1.89 -1.15
6/9/2021 59.65 62.4 59.25 59.95 9881 133313500 IDFCFIRSTB 3.15 0.59 0.35
6/10/2021 60.25 61.3 59.8 60.6 4808 138434000 IDFCFIRSTB 1.50 1.08 0.65
6/11/2021 61 61.8 59.75 60.15 4031 138994500 IDFCFIRSTB 2.05 -0.74 -0.45
6/14/2021 59.45 59.8 57.95 59.55 4386 138871000 IDFCFIRSTB 2.20 -1.00 -0.60
6/15/2021 59.7 60.65 59.6 59.75 2063 138054000 IDFCFIRSTB 1.10 0.34 0.20
6/16/2021 59.7 60.05 58.3 58.6 2357 138785500 IDFCFIRSTB 1.75 -1.92 -1.15
6/17/2021 57.95 59.55 57.65 58 4516 142595000 IDFCFIRSTB 1.90 -1.02 -0.60
6/18/2021 58.4 58.6 55 57.65 6625 143013000 IDFCFIRSTB 3.60 -0.60 -0.35
6/21/2021 56.25 58.8 56.15 58.5 9839 129380500 IDFCFIRSTB 2.65 1.47 0.85
6/22/2021 59.25 59.6 58 58.1 6517 130368500 IDFCFIRSTB 1.60 -0.68 -0.40
6/23/2021 58.55 58.8 57.5 57.7 5286 129076500 IDFCFIRSTB 1.30 -0.69 -0.40
6/24/2021 57.95 58.2 56.7 56.8 5255 127794000 IDFCFIRSTB 1.50 -1.56 -0.90
6/25/2021 57.5 58.85 57.4 58.6 3314 118341500 IDFCFIRSTB 2.05 3.17 1.80
6/28/2021 58.9 59.15 57.1 57.4 6447 136572000 IDFCFIRSTB 2.05 -2.05 -1.20
6/29/2021 57.45 57.55 56.05 56.2 3466 143450000 IDFCFIRSTB 1.50 -2.09 -1.20
6/30/2021 56.3 56.3 53.75 54.55 7437 163751500 IDFCFIRSTB 2.55 -2.94 -1.65
7/1/2021 54.65 55.25 54.15 54.4 2913 166231000 IDFCFIRSTB 1.10 -0.27 -0.15
7/2/2021 54.4 54.75 53.8 54.25 2105 168150000 IDFCFIRSTB 0.95 -0.28 -0.15
7/5/2021 54.55 54.95 54 54.75 6635 170363500 IDFCFIRSTB 0.95 0.92 0.50
7/6/2021 54.65 54.8 53.55 53.7 4202 180614000 IDFCFIRSTB 1.25 -1.92 -1.05
7/7/2021 54 54.35 53.25 54.25 2907 182856000 IDFCFIRSTB 1.10 1.02 0.55
7/8/2021 54.25 54.45 53 53.4 2736 184993500 IDFCFIRSTB 1.45 -1.57 -0.85
7/9/2021 53.1 54.25 52.5 54.05 3776 182371500 IDFCFIRSTB 1.75 1.22 0.65
7/12/2021 54.5 55.1 53.9 54.2 3785 180994000 IDFCFIRSTB 1.20 0.28 0.15
7/13/2021 54.55 54.55 53.8 54.25 1875 180462000 IDFCFIRSTB 0.75 0.09 0.05
7/14/2021 54.2 54.25 53.9 54.05 1290 182219500 IDFCFIRSTB 0.35 -0.37 -0.20
7/15/2021 54.1 54.1 53.5 53.7 2281 185069500 IDFCFIRSTB 0.60 -0.65 -0.35
7/16/2021 53.75 54.9 53.4 54.3 3561 188252000 IDFCFIRSTB 1.50 1.12 0.60
7/19/2021 53.9 53.9 52.35 52.75 3593 194997000 IDFCFIRSTB 1.95 -2.85 -1.55
7/20/2021 52.8 53.3 51 51.3 3605 198559500 IDFCFIRSTB 2.30 -2.75 -1.45
7/22/2021 52 53.35 51.2 52.2 7550 195225000 IDFCFIRSTB 2.15 1.75 0.90
7/23/2021 52.45 52.55 49.95 51.1 5890 201409500 IDFCFIRSTB 2.60 -2.11 -1.10
7/26/2021 51.1 51.6 50.55 51.2 8477 211992500 IDFCFIRSTB 1.05 0.20 0.10
7/27/2021 51.55 51.8 50.4 50.75 6900 209427500 IDFCFIRSTB 1.40 -0.88 -0.45
7/28/2021 50.7 51.1 49.9 50.75 7049 198873000 IDFCFIRSTB 1.20 0.00 0.00
7/29/2021 50.95 52.1 50.15 51.85 10187 185231000 IDFCFIRSTB 1.95 2.17 1.10
7/30/2021 52.35 52.5 51.65 52.1 3509 178837500 IDFCFIRSTB 0.85 0.48 0.25
8/2/2021 49.05 52.35 49 52.15 12697 188717500 IDFCFIRSTB 3.35 0.10 0.05
8/3/2021 52.2 52.25 50.9 51.95 4795 192954500 IDFCFIRSTB 1.35 -0.38 -0.20
8/4/2021 52 52.2 49.55 49.85 6185 197989500 IDFCFIRSTB 2.65 -4.04 -2.10
8/5/2021 48.5 48.7 46 48.05 12189 214738000 IDFCFIRSTB 3.85 -3.61 -1.80
8/6/2021 49.05 49.65 48.15 49.25 6551 209057000 IDFCFIRSTB 1.60 2.50 1.20
8/9/2021 49.35 49.35 47.3 47.6 3889 212486500 IDFCFIRSTB 2.05 -3.35 -1.65
8/10/2021 47.75 47.8 45.4 46.05 5769 219450000 IDFCFIRSTB 2.40 -3.26 -1.55
8/11/2021 46.15 47.4 44.3 47.15 8240 224352000 IDFCFIRSTB 3.10 2.39 1.10
8/12/2021 46.8 46.95 45.75 46 2939 225283000 IDFCFIRSTB 1.40 -2.44 -1.15
8/13/2021 46.05 46.55 45.2 45.55 3380 225397000 IDFCFIRSTB 1.35 -0.98 -0.45
8/16/2021 45.1 45.75 44.75 44.9 2717 224703500 IDFCFIRSTB 1.00 -1.43 -0.65
8/17/2021 44.3 45.25 43.7 44.3 3658 227933500 IDFCFIRSTB 1.55 -1.34 -0.60
8/18/2021 44.5 45.2 43.7 44.8 5958 230612500 IDFCFIRSTB 1.50 1.13 0.50
8/20/2021 44.2 44.5 41.4 41.75 8386 226166500 IDFCFIRSTB 3.40 -6.81 -3.05
8/23/2021 42.1 42.6 40.75 41.1 11884 236844500 IDFCFIRSTB 1.85 -1.56 -0.65
8/24/2021 41.1 43.15 40.9 43 11865 214168000 IDFCFIRSTB 2.25 4.62 1.90
8/25/2021 43.3 43.4 42.4 42.6 6646 223611000 IDFCFIRSTB 1.00 -0.93 -0.40
 8/26/2021 42.55 42.9 41.85 42.15 10153 194759500 IDFCFIRSTB 1.05 -1.06 -0.45
8/27/2021 42.55 43.15 42 42.75 3009 184100500 IDFCFIRSTB 1.15 1.42 0.60
8/30/2021 43 44.2 42.85 43.7 2542 185107500 IDFCFIRSTB 1.45 2.22 0.95
8/31/2021 43.8 43.85 42.6 43 3987 181687500 IDFCFIRSTB 1.25 -1.60 -0.70
9/1/2021 43 44.75 42.75 44.5 3993 180861000 IDFCFIRSTB 2.00 3.49 1.50
9/2/2021 44.35 45.15 44 45.05 3144 179037000 IDFCFIRSTB 1.15 1.24 0.55
9/3/2021 45.35 46.45 45.05 45.7 6355 175560000 IDFCFIRSTB 1.40 1.44 0.65
9/6/2021 46.15 46.15 45.1 45.25 1715 175113500 IDFCFIRSTB 1.05 -0.98 -0.45
9/7/2021 45 46.85 44.2 46.55 5737 175721500 IDFCFIRSTB 2.65 2.87 1.30
9/8/2021 47.2 47.85 45.75 46.35 7142 179930000 IDFCFIRSTB 2.10 -0.43 -0.20
9/9/2021 46.55 47 45.9 46.9 2112 181260000 IDFCFIRSTB 1.10 1.19 0.55
9/13/2021 46.8 47.55 46.3 46.9 2263 179189000 IDFCFIRSTB 1.25 0.00 0.00
9/14/2021 47.25 48.7 46.95 48.1 4152 175607500 IDFCFIRSTB 1.80 2.56 1.20
9/15/2021 48 49.45 47.6 48.8 7101 178514500 IDFCFIRSTB 1.85 1.46 0.70
9/16/2021 50.4 51.75 48.75 51.1 14237 179559500 IDFCFIRSTB 3.00 4.71 2.30
9/17/2021 51.35 51.35 48.15 49.15 8709 182751500 IDFCFIRSTB 3.20 -3.82 -1.95
9/20/2021 48.15 50.05 47.5 47.95 4969 176253500 IDFCFIRSTB 2.55 -2.44 -1.20
9/21/2021 48.2 48.95 47.05 48.7 4996 174467500 IDFCFIRSTB 1.90 1.56 0.75
9/22/2021 48.75 48.95 48.2 48.65 2471 176301000 IDFCFIRSTB 0.75 -0.10 -0.05
9/23/2021 48.8 49.7 48.4 48.7 3011 185126500 IDFCFIRSTB 1.30 0.10 0.05
9/24/2021 48.95 49.2 46.5 47.15 6619 199823000 IDFCFIRSTB 2.70 -3.18 -1.55
9/27/2021 47.5 47.9 46.8 47.05 8165 184708500 IDFCFIRSTB 1.10 -0.21 -0.10
9/28/2021 47 47.35 45.55 46.4 6693 188641500 IDFCFIRSTB 1.80 -1.38 -0.65
9/29/2021 45.55 48.65 45.55 48.3 9257 182751500 IDFCFIRSTB 3.10 4.09 1.90
9/30/2021 48.3 49.2 47.25 47.7 6457 178524000 IDFCFIRSTB 1.95 -1.24 -0.60
10/1/2021 47.3 47.85 46.65 47.65 2725 173289500 IDFCFIRSTB 1.20 -0.10 -0.05
10/4/2021 47.8 48.35 47.55 48 2026 173242000 IDFCFIRSTB 0.80 0.73 0.35
10/5/2021 47.75 48.85 47.35 48.2 3766 178913500 IDFCFIRSTB 1.50 0.42 0.20
10/6/2021 48.5 48.8 46.7 47.05 4635 181459500 IDFCFIRSTB 2.10 -2.39 -1.15
10/7/2021 47.8 48.65 47.35 48 3445 180519000 IDFCFIRSTB 1.60 2.02 0.95
10/8/2021 48.2 48.45 47.6 48.25 2739 180424000 IDFCFIRSTB 0.85 0.52 0.25
10/11/2021 48.45 48.55 47.9 48 2226 180500000 IDFCFIRSTB 0.65 -0.52 -0.25
10/12/2021 48 49.95 47.15 49.4 6430 187188000 IDFCFIRSTB 2.80 2.92 1.40
10/13/2021 49.7 49.9 48.8 49.05 3541 189316000 IDFCFIRSTB 1.10 -0.71 -0.35
10/14/2021 49 49.95 48.9 49.55 3946 188584500 IDFCFIRSTB 1.05 1.02 0.50
10/18/2021 49.65 52.2 49.65 51.2 8274 192061500 IDFCFIRSTB 2.65 3.33 1.65
10/19/2021 51.5 51.65 48.4 48.6 5400 198369500 IDFCFIRSTB 3.25 -5.08 -2.60
10/20/2021 48.6 49.65 47.75 48.9 3902 201666000 IDFCFIRSTB 1.90 0.62 0.30
10/21/2021 48.85 50.15 48.45 49.85 4496 197277000 IDFCFIRSTB 1.70 1.94 0.95
10/22/2021 50.05 51.6 49.55 50.15 6720 201314500 IDFCFIRSTB 2.05 0.60 0.30
10/25/2021 50.5 50.55 48.1 49.35 12480 193467500 IDFCFIRSTB 2.45 -1.60 -0.80
10/26/2021 49.65 53.2 49.5 53 13648 189677000 IDFCFIRSTB 3.85 7.40 3.65
10/27/2021 53.25 53.45 51.85 52.45 7077 181782500 IDFCFIRSTB 1.60 -1.04 -0.55
10/28/2021 52.05 52.5 49.05 49.4 6911 175037500 IDFCFIRSTB 3.45 -5.82 -3.05
10/29/2021 49.75 50.75 47.95 49.6 4539 171655600 IDFCFIRSTB 2.80 0.40 0.20
 11/1/2021 50.7 51.25 49.15 50.95 5356 175292700 IDFCFIRSTB 2.10 2.72 1.35
11/2/2021 51 52.95 50.85 52.5 5906 176249100 IDFCFIRSTB 2.10 3.04 1.55
11/3/2021 52.5 52.85 50.3 50.65 3758 174179900 IDFCFIRSTB 2.55 -3.52 -1.85
11/4/2021 51 51.3 50.9 51.15 400 173921800 IDFCFIRSTB 0.65 0.99 0.50
11/8/2021 51.55 51.9 50.6 51.65 3008 174422100 IDFCFIRSTB 1.30 0.98 0.50
11/9/2021 51.8 52.85 51.6 52.6 3568 172392300 IDFCFIRSTB 1.25 1.84 0.95
11/10/2021 52.15 53.15 51.7 51.95 4707 177090100 IDFCFIRSTB 1.45 -1.24 -0.65
11/11/2021 51.95 52.05 50.45 51 3349 178374400 IDFCFIRSTB 1.60 -1.83 -0.95
11/12/2021 51.2 52.15 50.4 51.75 2898 174367100 IDFCFIRSTB 1.75 1.47 0.75
11/15/2021 51.75 52.2 51.05 51.35 1892 174392600 IDFCFIRSTB 1.15 -0.77 -0.40
11/16/2021 51.25 51.3 50.05 50.25 2146 175792500 IDFCFIRSTB 1.30 -2.14 -1.10
11/17/2021 50.1 50.5 49.35 49.55 2563 178609500 IDFCFIRSTB 1.15 -1.39 -0.70
11/18/2021 49.15 49.9 48.5 48.7 3501 183511900 IDFCFIRSTB 1.40 -1.72 -0.85
11/22/2021 48.95 50.75 46.55 47.2 11216 183704000 IDFCFIRSTB 4.20 -3.08 -1.50
11/23/2021 47.15 49.1 46.65 48.8 6879 184300500 IDFCFIRSTB 2.45 3.39 1.60
11/24/2021 48.8 49.7 48.5 48.7 6407 183348600 IDFCFIRSTB 1.20 -0.20 -0.10
11/25/2021 48.45 48.85 48.05 48.55 7102 171488000 IDFCFIRSTB 0.80 -0.31 -0.15
11/26/2021 48.25 48.35 46.1 46.4 4445 163063700 IDFCFIRSTB 2.45 -4.43 -2.15
11/29/2021 47 47 44.45 45.35 3212 161754700 IDFCFIRSTB 2.55 -2.26 -1.05
11/30/2021 45.8 46.45 44.5 44.7 2551 162672000 IDFCFIRSTB 1.95 -1.43 -0.65
12/1/2021 45.15 46.75 44.4 46.55 3340 162423700 IDFCFIRSTB 2.35 4.14 1.85
12/2/2021 46.4 47.3 45.9 47.15 1972 162766200 IDFCFIRSTB 1.40 1.29 0.60
12/3/2021 47.5 48.1 46.65 47.45 3606 166164300 IDFCFIRSTB 1.45 0.64 0.30
12/6/2021 47.5 48.05 46.55 46.7 2297 166774400 IDFCFIRSTB 1.50 -1.58 -0.75
12/7/2021 47.05 48.1 47.05 47.9 2375 162148200 IDFCFIRSTB 1.40 2.57 1.20
12/8/2021 47.95 49 47.95 48.9 2135 158707800 IDFCFIRSTB 1.10 2.09 1.00
12/9/2021 48.9 49.9 48.55 49.8 2424 159837600 IDFCFIRSTB 1.35 1.84 0.90
12/10/2021 49.9 52.8 49.2 52.4 8751 155493200 IDFCFIRSTB 3.60 5.22 2.60
12/13/2021 52.85 53.05 51.05 51.35 3421 154152500 IDFCFIRSTB 2.00 -2.00 -1.05
12/14/2021 50.9 51.5 50.2 51.1 2376 155672000 IDFCFIRSTB 1.30 -0.49 -0.25
12/15/2021 51.3 51.8 50.2 50.4 2326 159867800 IDFCFIRSTB 1.60 -1.37 -0.70
12/16/2021 50.8 51.1 49.5 49.95 1737 160732500 IDFCFIRSTB 1.60 -0.89 -0.45
12/17/2021 50.1 50.15 47.95 48.1 3083 161231700 IDFCFIRSTB 2.20 -3.70 -1.85
12/20/2021 47.65 47.65 44.95 45.55 3751 160980800 IDFCFIRSTB 3.15 -5.30 -2.55
12/21/2021 46 46.65 45.1 45.8 3262 161619800 IDFCFIRSTB 1.55 0.55 0.25
12/22/2021 46 48.65 45.9 48.2 4461 155804800 IDFCFIRSTB 2.85 5.24 2.40
12/23/2021 48.15 48.45 47.5 47.65 2873 156003700 IDFCFIRSTB 0.95 -1.14 -0.55
12/24/2021 47.85 47.85 46.7 46.95 4423 155190700 IDFCFIRSTB 1.15 -1.47 -0.70
12/27/2021 45.35 47.5 42.45 46.5 8411 156051500 IDFCFIRSTB 5.05 -0.96 -0.45
12/28/2021 46.95 48 46.65 47.45 7274 157559600 IDFCFIRSTB 1.50 2.04 0.95
12/29/2021 47.45 48.25 47.15 47.45 5044 158735500 IDFCFIRSTB 1.10 0.00 0.00
12/30/2021 47 47.75 46.05 47.3 4415 158676200 IDFCFIRSTB 1.70 -0.32 -0.15
12/31/2021 47.65 49.6 47.3 48.65 5380 155377800 IDFCFIRSTB 2.30 2.85 1.35
1/3/2022 48.6 50.35 48.45 49.95 4624 147519000 IDFCFIRSTB 1.90 2.67 1.30
1/4/2022 49.95 50.35 48.9 49.55 3227 149905500 IDFCFIRSTB 1.45 -0.80 -0.40
 1/5/2022 49.25 50.6 49.1 50 3520 152147700 IDFCFIRSTB 1.50 0.91 0.45
1/6/2022 50.2 50.55 48.8 50 2714 152791500 IDFCFIRSTB 1.75 0.00 0.00
1/7/2022 50 50.5 49.1 49.45 2618 156032700 IDFCFIRSTB 1.40 -1.10 -0.55
1/10/2022 49.45 50.5 49.45 50.1 2723 157830900 IDFCFIRSTB 1.05 1.31 0.65
1/11/2022 50.25 50.85 49.2 49.45 2876 161582700 IDFCFIRSTB 1.65 -1.30 -0.65
1/12/2022 49.65 50.1 49.35 49.8 1793 162603900 IDFCFIRSTB 0.75 0.71 0.35
1/13/2022 49.5 50.2 49 50 2468 163536300 IDFCFIRSTB 1.20 0.40 0.20
1/14/2022 49.5 50.35 49.3 49.45 2130 164513100 IDFCFIRSTB 1.05 -1.10 -0.55
1/17/2022 49.25 49.95 49.05 49.3 1952 164457600 IDFCFIRSTB 0.90 -0.30 -0.15
1/18/2022 49.35 49.85 47.65 47.85 3510 166211400 IDFCFIRSTB 2.20 -2.94 -1.45
1/19/2022 47.8 49.35 47.3 49.15 3451 162759300 IDFCFIRSTB 2.05 2.72 1.30
1/20/2022 49.05 49.1 47.6 47.95 2476 167709900 IDFCFIRSTB 1.55 -2.44 -1.20
1/21/2022 47.7 47.7 46.25 46.7 5712 185325600 IDFCFIRSTB 1.70 -2.61 -1.25
1/24/2022 46.6 47.05 44.1 44.6 6655 173792700 IDFCFIRSTB 2.95 -4.50 -2.10
1/25/2022 44.5 45.7 44.15 45.35 7499 176157000 IDFCFIRSTB 1.55 1.68 0.75
1/27/2022 45 46.5 44.4 45.95 8074 177289200 IDFCFIRSTB 2.10 1.32 0.60
1/28/2022 46.85 47.75 46.55 46.85 4048 166877400 IDFCFIRSTB 1.80 1.96 0.90
1/31/2022 47.75 48.25 46.75 46.95 4712 165534300 IDFCFIRSTB 1.50 0.21 0.10
2/1/2022 47.25 47.9 46.7 47.7 3288 161349600 IDFCFIRSTB 1.20 1.60 0.75
2/2/2022 47.95 49.7 47.95 49.55 3850 159318300 IDFCFIRSTB 2.00 3.88 1.85
2/3/2022 49.5 49.5 48.35 48.55 2252 155566500 IDFCFIRSTB 1.20 -2.02 -1.00
2/4/2022 48.5 48.85 47.7 48 1726 154045800 IDFCFIRSTB 1.15 -1.13 -0.55
2/7/2022 47.95 48.25 46.7 47.15 1815 154156800 IDFCFIRSTB 1.55 -1.77 -0.85
2/8/2022 47.25 47.45 45.95 46.85 2019 152569500 IDFCFIRSTB 1.50 -0.64 -0.30
2/9/2022 47.1 47.35 46.65 47.2 1267 153990300 IDFCFIRSTB 0.70 0.75 0.35
2/10/2022 47.3 48 46.85 47.45 1499 155078100 IDFCFIRSTB 1.15 0.53 0.25
2/11/2022 47.1 47.45 46.3 46.45 2166 156954000 IDFCFIRSTB 1.15 -2.11 -1.00
2/14/2022 46.45 46.45 43.5 43.75 3862 165900600 IDFCFIRSTB 2.95 -5.81 -2.70
2/15/2022 44 45.75 42.85 45.6 3549 166255800 IDFCFIRSTB 2.90 4.23 1.85
2/16/2022 45.75 46.3 45.1 45.35 2575 165612000 IDFCFIRSTB 1.20 -0.55 -0.25
2/17/2022 45.4 45.7 44.55 44.65 2002 170018700 IDFCFIRSTB 1.15 -1.54 -0.70
2/18/2022 44.5 45.2 44.2 44.35 2063 176723100 IDFCFIRSTB 1.00 -0.67 -0.30
2/21/2022 44.15 45.05 43.65 43.9 5204 172449600 IDFCFIRSTB 1.40 -1.01 -0.45
2/22/2022 43.15 43.45 42.35 43.3 8627 167943000 IDFCFIRSTB 1.55 -1.37 -0.60
2/23/2022 43.7 44.15 42.95 43.25 4386 169186200 IDFCFIRSTB 1.20 -0.12 -0.05
2/24/2022 42.5 42.55 38.2 38.85 5362 157042800 IDFCFIRSTB 5.05 -10.17 -4.40
2/25/2022 39.8 43.15 39.8 42.05 4194 138594600 IDFCFIRSTB 4.30 8.24 3.20
2/28/2022 41.4 42.6 41.15 42.15 2535 138017400 IDFCFIRSTB 1.45 0.24 0.10
3/2/2022 41.45 42.4 41.3 42.1 1814 141991200 IDFCFIRSTB 1.10 -0.12 -0.05
3/3/2022 42.75 42.85 41.45 41.8 1834 145010400 IDFCFIRSTB 1.40 -0.71 -0.30
3/4/2022 41.15 41.7 40.55 40.75 2611 148329300 IDFCFIRSTB 1.25 -2.51 -1.05
3/7/2022 39.8 40.25 38.9 40.1 2568 149949900 IDFCFIRSTB 1.85 -1.60 -0.65
3/8/2022 40.4 41.3 39.5 40.85 2567 153612900 IDFCFIRSTB 1.80 1.87 0.75
3/9/2022 41 42.4 40.85 42.3 2385 155844000 IDFCFIRSTB 1.55 3.55 1.45
3/10/2022 42.7 43.7 42.1 42.35 2463 155666400 IDFCFIRSTB 1.60 0.12 0.05
3/11/2022 41.95 42.9 41.7 42.65 2028 155011500 IDFCFIRSTB 1.20 0.71 0.30
3/14/2022 42.5 42.7 41.4 42 1835 156621000 IDFCFIRSTB 1.30 -1.52 -0.65
3/15/2022 42.1 42.5 40.4 40.7 2726 161660400 IDFCFIRSTB 2.10 -3.10 -1.30
3/16/2022 41.6 42.4 41.25 42.25 2344 159185100 IDFCFIRSTB 1.70 3.81 1.55
3/17/2022 43 43.05 42.55 42.7 2237 154911600 IDFCFIRSTB 0.80 1.07 0.45
3/21/2022 42.9 42.95 41.85 41.95 1616 159795600 IDFCFIRSTB 1.10 -1.76 -0.75
3/22/2022 41.85 41.85 40.35 40.8 4369 176700900 IDFCFIRSTB 1.60 -2.74 -1.15
3/23/2022 41.25 41.4 40.45 40.85 4971 201465000 IDFCFIRSTB 0.95 0.12 0.05
3/24/2022 40.75 40.9 40 40.15 4737 223609500 IDFCFIRSTB 0.90 -1.71 -0.70
3/25/2022 40.4 40.4 39.8 39.9 4435 223864800 IDFCFIRSTB 0.60 -0.62 -0.25
3/28/2022 40.1 40.1 38.15 38.6 9805 226218000 IDFCFIRSTB 1.95 -3.26 -1.30
3/29/2022 38.85 39.1 37.65 38 7437 234654000 IDFCFIRSTB 1.45 -1.55 -0.60
3/30/2022 38.45 40.25 38.25 38.95 10303 249472500 IDFCFIRSTB 2.25 2.50 0.95
3/31/2022 39.15 39.8 38.7 39.7 6124 250660200 IDFCFIRSTB 1.10 1.93 0.75
4/1/2022 39.8 42.1 39.7 41.9 7156 229503600 IDFCFIRSTB 2.40 5.54 2.20
4/4/2022 42.4 44.15 41.9 43.7 7692 228893100 IDFCFIRSTB 2.25 4.30 1.80
4/5/2022 43.9 44.35 43.2 43.45 4741 229259400 IDFCFIRSTB 1.15 -0.57 -0.25
4/6/2022 43.3 44 42.8 43.6 3320 231035400 IDFCFIRSTB 1.20 0.35 0.15
4/7/2022 43.45 43.6 42.3 42.6 4112 232456200 IDFCFIRSTB 1.30 -2.29 -1.00
4/8/2022 42.9 42.9 41.5 42.15 4105 233843700 IDFCFIRSTB 1.40 -1.06 -0.45
4/11/2022 41.95 43.15 41.85 42.5 2805 234853800 IDFCFIRSTB 1.30 0.83 0.35
4/12/2022 42.1 42.25 40.95 41.75 3032 236185800 IDFCFIRSTB 1.55 -1.76 -0.75
4/13/2022 42 42.3 41.35 41.45 2003 237462300 IDFCFIRSTB 0.95 -0.72 -0.30
4/18/2022 40 41.25 40 40.85 2699 238083900 IDFCFIRSTB 1.45 -1.45 -0.60
4/19/2022 41.2 41.25 39.55 40.05 2917 241158600 IDFCFIRSTB 1.70 -1.96 -0.80
4/20/2022 40.4 40.55 39.65 40.05 2603 239127300 IDFCFIRSTB 0.90 0.00 0.00
4/21/2022 40.25 41.05 40.25 40.95 2869 250271700 IDFCFIRSTB 1.00 2.25 0.90
4/22/2022 40.5 41 39.9 40.05 6004 276467700 IDFCFIRSTB 1.10 -2.20 -0.90
4/25/2022 39.6 39.95 39.1 39.35 6001 265456500 IDFCFIRSTB 0.95 -1.75 -0.70
4/26/2022 39.75 40.4 39.65 40.25 6190 261826800 IDFCFIRSTB 1.05 2.29 0.90
4/27/2022 39.85 40.15 39.25 39.7 5141 258741000 IDFCFIRSTB 1.00 -1.37 -0.55
4/28/2022 39.7 40 39.15 39.65 9535 229570200 IDFCFIRSTB 0.85 -0.13 -0.05
4/29/2022 40.15 40.75 39.5 39.65 3132 224191200 IDFCFIRSTB 1.25 0.00 0.00
5/2/2022 39.6 40.7 38.35 38.95 5681 230134800 IDFCFIRSTB 2.35 -1.77 -0.70
5/4/2022 39.3 40.95 38.15 38.5 5936 228101400 IDFCFIRSTB 2.80 -1.16 -0.45
5/5/2022 39.2 40.6 38.95 39.35 4403 224082600 IDFCFIRSTB 2.10 2.21 0.85
5/6/2022 38.1 39.35 37.9 38.65 2909 230303100 IDFCFIRSTB 1.45 -1.78 -0.70
5/9/2022 38.55 38.6 37.45 38 2602 230944200 IDFCFIRSTB 1.20 -1.68 -0.65
5/10/2022 38.1 38.85 37.4 37.55 2267 234534000 IDFCFIRSTB 1.45 -1.18 -0.45
5/11/2022 37.75 37.85 35.6 36.9 3784 244060200 IDFCFIRSTB 2.25 -1.73 -0.65
5/12/2022 36.4 36.4 34.15 34.8 3086 244188600 IDFCFIRSTB 2.75 -5.69 -2.10
5/13/2022 35.6 35.85 34.4 34.6 2894 242598000 IDFCFIRSTB 1.45 -0.57 -0.20
5/16/2022 34.75 36.15 34.35 35.9 2652 240212700 IDFCFIRSTB 1.80 3.76 1.30
5/17/2022 36 37.05 35.65 36.85 2078 235610700 IDFCFIRSTB 1.40 2.65 0.95
5/18/2022 36.95 37.35 36.3 36.45 1672 232668300 IDFCFIRSTB 1.05 -1.09 -0.40
5/19/2022 35.8 35.8 34.9 35.05 2427 239381700 IDFCFIRSTB 1.55 -3.84 -1.40
5/20/2022 35.8 36.4 35.5 36.1 2990 248199000 IDFCFIRSTB 1.35 3.00 1.05
5/23/2022 36.45 36.7 35.5 35.75 9293 273538500 IDFCFIRSTB 1.20 -0.97 -0.35
5/24/2022 35.8 35.95 34.7 34.95 7093 264421800 IDFCFIRSTB 1.25 -2.24 -0.80
5/25/2022 35.05 35.2 33.55 33.85 6255 251387700 IDFCFIRSTB 1.65 -3.15 -1.10
5/26/2022 33.95 34.55 33 34.35 8929 237413100 IDFCFIRSTB 1.55 1.48 0.50
5/27/2021 509.65 522.55 505.15 517.75 1776 6305750 IGL 17.40 1.80 9.15
5/28/2021 525 526.8 516 517.05 1833 6245250 IGL 10.80 -0.14 -0.70
5/31/2021 517.7 536.8 512.65 531.85 4634 6499625 IGL 24.15 2.86 14.80
6/1/2021 534.85 534.85 523.05 527.7 1621 6454250 IGL 11.80 -0.78 -4.15
6/2/2021 528.15 538.8 524.55 534.35 3372 6494125 IGL 14.25 1.26 6.65
6/3/2021 533 537.55 528.2 529.35 1403 6671500 IGL 9.35 -0.94 -5.00
6/4/2021 529.55 530.85 522.45 527.15 2983 7781125 IGL 8.40 -0.42 -2.20
6/7/2021 533.5 535.65 528.5 531.25 2737 7793500 IGL 8.50 0.78 4.10
6/8/2021 531.25 542 529.6 532.55 3194 8133125 IGL 12.40 0.24 1.30
6/9/2021 535 547.7 529.65 534.8 6017 8611625 IGL 18.05 0.42 2.25
6/10/2021 536.85 544.7 534.5 540.1 2649 8636375 IGL 10.20 0.99 5.30
6/11/2021 542.45 550 537.5 538.8 3769 9099750 IGL 12.50 -0.24 -1.30
6/14/2021 539.4 539.65 528 533.4 2074 9433875 IGL 11.65 -1.00 -5.40
6/15/2021 535.95 545.8 533.4 540.3 3665 9186375 IGL 12.40 1.29 6.90
6/16/2021 542 543.55 533.3 534.7 2611 9400875 IGL 10.25 -1.04 -5.60
6/17/2021 532.1 541.8 528.5 536.9 2580 9164375 IGL 13.30 0.41 2.20
6/18/2021 540.75 542 523.05 531.85 3768 9396750 IGL 18.95 -0.94 -5.05
6/21/2021 526 534.75 516.9 533.2 3085 9422875 IGL 17.85 0.25 1.35
6/22/2021 537 538.45 527.45 529.05 2880 9697875 IGL 11.00 -0.78 -4.15
6/23/2021 530.05 530.65 517.5 518.9 2728 9461375 IGL 13.15 -1.92 -10.15
6/24/2021 520.2 520.25 512.15 514.1 2299 9139625 IGL 8.10 -0.93 -4.80
6/25/2021 518.3 523.95 510.55 515.25 7381 9488875 IGL 13.40 0.22 1.15
6/28/2021 521.9 547.65 521.15 536.7 10606 9622250 IGL 32.40 4.16 21.45
6/29/2021 539.6 561.95 534.85 553.4 9169 10245125 IGL 27.10 3.11 16.70
6/30/2021 557 568 549.2 560.25 5903 10576500 IGL 18.80 1.24 6.85
7/1/2021 562 575.7 560.15 572.05 4915 10637000 IGL 15.55 2.11 11.80
7/2/2021 572.1 573.3 561.6 566.65 2296 10653500 IGL 11.70 -0.94 -5.40
7/5/2021 567.05 574.85 567 570.8 1297 10620500 IGL 8.20 0.73 4.15
7/6/2021 570.45 574 564.3 565.5 1329 10287750 IGL 9.70 -0.93 -5.30
7/7/2021 558.3 569.55 558.3 564.2 1178 10297375 IGL 11.25 -0.23 -1.30
7/8/2021 566.95 585.9 565.45 579.5 6138 10298750 IGL 21.70 2.71 15.30
7/9/2021 581.5 582.5 570.1 571.55 2017 10065000 IGL 12.40 -1.37 -7.95
7/12/2021 574.85 578.35 568.8 571.6 1293 9924750 IGL 9.55 0.01 0.05
7/13/2021 574.55 576.35 568.1 569.2 1016 9869750 IGL 8.25 -0.42 -2.40
7/14/2021 569.15 569.9 561.9 562.75 1089 10103500 IGL 8.00 -1.13 -6.45
7/15/2021 565 566.95 560.8 562.25 1010 10033375 IGL 6.15 -0.09 -0.50
7/16/2021 561.5 564 552.1 554.55 1437 9860125 IGL 11.90 -1.37 -7.70
7/19/2021 552.25 557.15 548.7 550.7 1175 9972875 IGL 8.45 -0.69 -3.85
7/20/2021 546.9 549.9 538.3 539.7 1938 10194250 IGL 12.40 -2.00 -11.00
7/22/2021 542.4 545 539 541.35 1776 11022000 IGL 6.00 0.31 1.65
7/23/2021 541.55 546.7 536.95 539.2 2131 11552750 IGL 9.75 -0.40 -2.15
7/26/2021 538.95 549.35 535.2 547.5 3337 12084875 IGL 14.15 1.54 8.30
7/27/2021 549.95 550.4 542.7 546.05 3540 11950125 IGL 7.70 -0.26 -1.45
7/28/2021 546.2 554.25 540.8 546.25 2252 11356125 IGL 13.45 0.04 0.20
7/29/2021 554.1 561.2 544.8 546.6 1846 10764875 IGL 16.40 0.06 0.35
7/30/2021 554.7 564 548.55 560.3 2807 8196375 IGL 17.40 2.51 13.70
8/2/2021 562.4 562.9 554.55 559.8 1268 8324250 IGL 8.35 -0.09 -0.50
8/3/2021 557.4 567.25 556 557.9 1156 8328375 IGL 11.25 -0.34 -1.90
8/4/2021 560 560 546.6 547.8 2266 9204250 IGL 13.40 -1.81 -10.10
8/5/2021 546.55 549.9 540.45 541.45 1083 9469625 IGL 9.45 -1.16 -6.35
8/6/2021 542.45 544.2 535.85 536.9 1034 9498500 IGL 8.35 -0.84 -4.55
8/9/2021 538.05 538.1 526.1 527.6 1098 9600250 IGL 12.00 -1.73 -9.30
8/10/2021 527.25 536.2 520.25 522.65 1886 9770750 IGL 15.95 -0.94 -4.95
8/11/2021 523.9 523.95 514.5 522.8 1918 10022375 IGL 9.45 0.03 0.15
8/12/2021 527.5 537.45 514.15 536.4 3048 9927500 IGL 23.30 2.60 13.60
8/13/2021 529.85 541.3 529.85 535.2 4094 10023750 IGL 11.45 -0.22 -1.20
8/16/2021 536 554.2 531.6 540.55 5075 9279875 IGL 22.60 1.00 5.35
8/17/2021 539.15 543.5 532.6 536.4 1442 9410500 IGL 10.90 -0.77 -4.15
8/18/2021 536.1 537.15 526.6 529.7 1549 9917875 IGL 10.55 -1.25 -6.70
8/20/2021 526.6 535.5 518.25 521.5 2001 9883500 IGL 17.25 -1.55 -8.20
8/23/2021 524.95 526.4 515.85 522.15 2038 10356500 IGL 10.55 0.12 0.65
8/24/2021 525.6 529.75 522 525.25 4360 10936750 IGL 7.75 0.59 3.10
8/25/2021 526.45 528 522.25 524.75 2184 10972500 IGL 5.75 -0.10 -0.50
8/26/2021 523.9 527.45 520 523.45 2187 9974250 IGL 7.45 -0.25 -1.30
8/27/2021 522.45 528.5 521.95 524.2 1112 9083250 IGL 6.55 0.14 0.75
8/30/2021 530 534 522.75 530.95 2585 8903125 IGL 11.25 1.29 6.75
8/31/2021 530.55 549 529.95 543.8 2855 8823375 IGL 19.05 2.42 12.85
9/1/2021 544.45 550.95 537.95 547.5 1495 8804125 IGL 13.00 0.68 3.70
9/2/2021 548.45 557.9 547.85 556.8 1437 8845375 IGL 10.40 1.70 9.30
9/3/2021 555.55 562.9 552.05 555.1 1362 8969125 IGL 10.85 -0.31 -1.70
9/6/2021 555.85 573 555.35 569.5 2145 9103875 IGL 17.90 2.59 14.40
9/7/2021 570.8 579.55 561.95 563.3 2968 8706500 IGL 17.60 -1.09 -6.20
9/8/2021 563.95 566.2 559.2 564.05 877 8650125 IGL 7.00 0.13 0.75
9/9/2021 560.15 573 557.25 562.55 1551 8866000 IGL 15.75 -0.27 -1.50
9/13/2021 564.2 592.5 563.55 589.1 4572 9332125 IGL 29.95 4.72 26.55
9/14/2021 598.3 599.35 582.65 584.75 3063 9457250 IGL 16.70 -0.74 -4.35
9/15/2021 580 589.5 579.95 582.15 1521 9633250 IGL 9.55 -0.44 -2.60
9/16/2021 585.8 587.65 570.8 572.7 1975 9517750 IGL 16.85 -1.62 -9.45
9/17/2021 574.3 574.3 558.45 562.2 1576 9634625 IGL 15.85 -1.83 -10.50
9/20/2021 551.1 558.8 538.85 542.65 2030 9542500 IGL 23.35 -3.48 -19.55
9/21/2021 539.9 550.9 535.95 549.05 2085 9242750 IGL 14.95 1.18 6.40
9/22/2021 549.15 553.75 537.45 538.9 1682 9304625 IGL 16.30 -1.85 -10.15
9/23/2021 540.2 541.7 535.15 538.9 946 9678625 IGL 6.55 0.00 0.00
9/24/2021 541 542.4 529.75 531.05 1782 9783125 IGL 12.65 -1.46 -7.85
 9/27/2021 531.55 534.4 524.1 525.85 2233 10425250 IGL 10.30 -0.98 -5.20
9/28/2021 528.8 531 515.55 517.55 2962 12021625 IGL 15.45 -1.58 -8.30
9/29/2021 515.45 521.85 511.1 520.2 2557 13022625 IGL 10.75 0.51 2.65
9/30/2021 520.2 534.65 519.15 532.45 3439 12342000 IGL 15.50 2.35 12.25
10/1/2021 535.6 539.2 525.7 532.35 4637 12116500 IGL 13.50 -0.02 -0.10
10/4/2021 533.85 533.85 521.65 529.1 3536 12355750 IGL 12.20 -0.61 -3.25
10/5/2021 530.15 536.2 527.25 528.15 2794 12837000 IGL 8.95 -0.18 -0.95
10/6/2021 529.7 531.4 516.35 517.45 3235 13374625 IGL 15.05 -2.03 -10.70
10/7/2021 521.35 524.4 519.15 521.75 1776 13292125 IGL 6.95 0.83 4.30
10/8/2021 522 522.8 518.05 519.7 1267 13323750 IGL 4.75 -0.39 -2.05
10/11/2021 521.35 524.4 516.5 516.85 2106 14073125 IGL 7.90 -0.55 -2.85
10/12/2021 516.5 518.6 508.05 511.9 3196 15321625 IGL 10.55 -0.96 -4.95
10/13/2021 517.9 525.65 516.65 517.9 5317 14564000 IGL 13.75 1.17 6.00
10/14/2021 520.5 521 510.05 511.2 2303 15375250 IGL 10.95 -1.29 -6.70
10/18/2021 519.95 519.95 505.5 511.25 2883 15841375 IGL 14.45 0.01 0.05
10/19/2021 515 519.4 505.25 507.25 4446 15874375 IGL 14.15 -0.78 -4.00
10/20/2021 508.1 509 498.85 500.75 2729 16248375 IGL 10.15 -1.28 -6.50
10/21/2021 502.25 503.55 485.6 493.35 3527 16867125 IGL 17.95 -1.48 -7.40
10/22/2021 493.35 496.7 477.05 478.1 3007 18756375 IGL 19.65 -3.09 -15.25
10/25/2021 477.25 479.85 463.6 469.75 3239 19010750 IGL 16.25 -1.75 -8.35
10/26/2021 468.75 475.05 467.4 474.1 3466 18418125 IGL 7.65 0.93 4.35
10/27/2021 469.95 475.4 469.05 472 3998 18592750 IGL 6.35 -0.44 -2.10
10/28/2021 469.8 475.2 459.5 461.75 4884 18724750 IGL 15.70 -2.17 -10.25
10/29/2021 459.35 476 455 474.25 3523 15873000 IGL 21.00 2.71 12.50
11/1/2021 478.45 482 471.5 479.45 2186 16069625 IGL 10.50 1.10 5.20
11/2/2021 480 484.85 476.85 479.05 1594 16310250 IGL 8.00 -0.08 -0.40
11/3/2021 481.55 483.25 473.6 477.5 1338 16445000 IGL 9.65 -0.32 -1.55
11/4/2021 482.5 483 477.55 478.8 453 16493125 IGL 5.50 0.27 1.30
11/8/2021 483.85 494.7 477.1 493.1 3945 17036250 IGL 17.60 2.99 14.30
11/9/2021 493.95 499.2 487.15 496.4 4700 17611000 IGL 12.05 0.67 3.30
11/10/2021 497.7 499.7 483.8 491.9 7402 17851625 IGL 15.90 -0.91 -4.50
11/11/2021 494 507 491.6 500.5 6267 16777750 IGL 15.40 1.75 8.60
11/12/2021 504.9 507.1 496.8 498.2 1797 16534375 IGL 10.30 -0.46 -2.30
11/15/2021 501.6 508.7 498 505.05 3472 16113625 IGL 10.70 1.37 6.85
11/16/2021 505.05 508.05 500.85 502.3 1777 15493500 IGL 7.20 -0.54 -2.75
11/17/2021 499.95 504.9 495.7 497 1612 14942125 IGL 9.20 -1.06 -5.30
11/18/2021 497 500.75 486.5 490.3 2218 14445750 IGL 14.25 -1.35 -6.70
11/22/2021 491.7 491.7 470.95 475.15 4244 13733500 IGL 20.75 -3.09 -15.15
11/23/2021 473.95 495.6 473.55 493.6 5004 13281125 IGL 22.05 3.88 18.45
11/24/2021 495.15 501 488.75 491.45 3370 12670625 IGL 12.25 -0.44 -2.15
11/25/2021 493.15 497.45 487.5 496.5 3326 11688875 IGL 9.95 1.03 5.05
11/26/2021 492.8 500.6 486.5 488 2921 11365750 IGL 14.10 -1.71 -8.50
11/29/2021 483.6 489.9 472.9 482.05 1648 11253000 IGL 17.00 -1.22 -5.95
11/30/2021 482.5 491.8 481.05 484.7 1492 11259875 IGL 10.75 0.55 2.65
12/1/2021 488.15 490.85 482.7 486.8 1075 11193875 IGL 8.15 0.43 2.10
 12/2/2021 487.25 499.55 486.5 498.8 1636 10918875 IGL 13.05 2.47 12.00
12/3/2021 500 509 499.4 506.5 2647 10250625 IGL 10.20 1.54 7.70
12/6/2021 507.45 511.55 491.1 492.75 2771 10503625 IGL 20.45 -2.71 -13.75
12/7/2021 495.3 502.75 493.2 499.75 1161 10309750 IGL 10.00 1.42 7.00
12/8/2021 503 503.75 496.4 498.8 1137 10390875 IGL 7.35 -0.19 -0.95
12/9/2021 500.85 503.95 494.4 503 1006 10360625 IGL 9.55 0.84 4.20
12/10/2021 503.1 507 501.15 503.45 716 10331750 IGL 5.85 0.09 0.45
12/13/2021 505 506.45 499 501.25 729 10324875 IGL 7.45 -0.44 -2.20
12/14/2021 497.75 513.45 496.8 512.15 2033 10342750 IGL 16.65 2.17 10.90
12/15/2021 513.4 513.4 496.5 498.3 2398 10660375 IGL 16.90 -2.70 -13.85
12/16/2021 499.35 499.95 491.75 498.2 1384 10525625 IGL 8.20 -0.02 -0.10
12/17/2021 496.4 500 491.4 493.9 1263 10287750 IGL 8.60 -0.86 -4.30
12/20/2021 489 489.4 472.6 482.3 2486 9928875 IGL 21.30 -2.35 -11.60
12/21/2021 488 494.5 482.8 493.65 1124 9861500 IGL 12.20 2.35 11.35
12/22/2021 496.55 498.65 492.9 497.7 775 9812000 IGL 5.75 0.82 4.05
12/23/2021 499.3 502.55 496.85 499.45 1151 9744625 IGL 5.70 0.35 1.75
12/24/2021 499.9 501.2 489.3 494.15 1516 9719875 IGL 11.90 -1.06 -5.30
12/27/2021 491.7 491.95 483.15 484.45 2288 9675875 IGL 11.00 -1.96 -9.70
12/28/2021 485.3 488 479.1 480.2 2843 9768000 IGL 8.90 -0.88 -4.25
12/29/2021 480.05 482.9 477.95 479.7 2515 9743250 IGL 4.95 -0.10 -0.50
12/30/2021 477.65 478.25 465.9 467 3112 10363375 IGL 13.80 -2.65 -12.70
12/31/2021 470.1 474.95 467 473.1 2657 10368875 IGL 7.95 1.31 6.10
1/3/2022 475 478.15 472 477.15 1263 10425250 IGL 6.15 0.86 4.05
1/4/2022 478.4 479.6 469.65 472.25 1838 11053625 IGL 9.95 -1.03 -4.90
1/5/2022 472.95 476.75 462 463.7 3567 12240250 IGL 14.75 -1.81 -8.55
1/6/2022 462.25 468 460.6 467.05 3331 13671625 IGL 7.40 0.72 3.35
1/7/2022 470.05 476.15 467.5 470.55 2869 13971375 IGL 9.10 0.75 3.50
1/10/2022 470.3 472.65 469.2 470.95 1443 14220250 IGL 3.45 0.09 0.40
1/11/2022 470.05 471.1 464.35 465.05 1316 14316500 IGL 6.75 -1.25 -5.90
1/12/2022 463.75 468.35 459 460.45 2152 15351875 IGL 9.35 -0.99 -4.60
1/13/2022 459.75 466.4 459.65 465.65 1687 15536125 IGL 6.75 1.13 5.20
1/14/2022 463.55 467.6 461.15 462.8 1308 15680500 IGL 6.45 -0.61 -2.85
1/17/2022 464.75 464.75 455.65 456.9 2336 16645750 IGL 9.10 -1.27 -5.90
1/18/2022 460.4 465.9 451.25 454.05 3808 17030750 IGL 14.65 -0.62 -2.85
1/19/2022 454.45 455.9 436.6 440.4 4705 19144125 IGL 19.30 -3.01 -13.65
1/20/2022 440.8 444.4 434.4 437.05 2311 19439750 IGL 10.00 -0.76 -3.35
1/21/2022 437 437 421.85 425.05 3630 19487875 IGL 15.20 -2.75 -12.00
1/24/2022 424.95 424.95 391.6 397.35 6235 20330750 IGL 33.45 -6.52 -27.70
1/25/2022 394.25 403.1 387 399.45 5919 19808250 IGL 16.10 0.53 2.10
1/27/2022 399.4 399.4 386.2 393.1 5594 19012125 IGL 13.25 -1.59 -6.35
1/28/2022 398 408.1 394.15 395.2 2779 17967125 IGL 15.00 0.53 2.10
1/31/2022 398.1 404 394.2 394.75 2560 18412625 IGL 9.80 -0.11 -0.45
2/1/2022 396.7 400.65 390.8 399.75 2481 18675250 IGL 9.85 1.27 5.00
2/2/2022 399.7 409 399.15 407.9 2857 18955750 IGL 9.85 2.04 8.15
2/3/2022 409.05 409.95 399.8 401.45 2377 19259625 IGL 10.15 -1.58 -6.45
 2/4/2022 401.45 402.65 396.3 397.1 1740 19475500 IGL 6.35 -1.08 -4.35
2/7/2022 399.6 400.75 390.8 394.8 1834 19541500 IGL 9.95 -0.58 -2.30
2/8/2022 396.25 396.4 385.6 392.45 2346 19819250 IGL 10.80 -0.60 -2.35
2/9/2022 403.05 407 379 387.75 8235 20310125 IGL 28.00 -1.20 -4.70
2/10/2022 389 393.25 386.15 390.55 1659 20244125 IGL 7.10 0.72 2.80
2/11/2022 387.3 396.65 387.3 392.7 3130 20433875 IGL 9.35 0.55 2.15
2/14/2022 385.05 391.65 371.25 380.4 3341 20187750 IGL 21.45 -3.13 -12.30
2/15/2022 382 385.95 372.3 384.75 2837 20245500 IGL 13.65 1.14 4.35
2/16/2022 387.95 391.75 383.65 386.75 2509 20293625 IGL 8.10 0.52 2.00
2/17/2022 387.7 390.05 379.7 380.55 1786 20871125 IGL 10.35 -1.60 -6.20
2/18/2022 380.55 380.95 374.85 377.6 2401 21337250 IGL 6.10 -0.78 -2.95
2/21/2022 376 377.45 368.95 370.05 4408 21085625 IGL 8.65 -2.00 -7.55
2/22/2022 340 365.8 340 359.45 7587 20011750 IGL 30.05 -2.86 -10.60
2/23/2022 361.2 367.55 360.95 361.7 3975 19951250 IGL 8.10 0.63 2.25
2/24/2022 345 351.85 330.05 332.05 5569 19478250 IGL 31.65 -8.20 -29.65
2/25/2022 340.15 349.95 338 343.75 2745 18125250 IGL 17.90 3.52 11.70
2/28/2022 340.85 349 335.85 347.6 2395 18250375 IGL 13.15 1.12 3.85
3/2/2022 340.95 348.6 340.1 342.55 1830 18833375 IGL 8.50 -1.45 -5.05
3/3/2022 346.7 347.4 339.35 341.35 1685 18977750 IGL 8.05 -0.35 -1.20
3/4/2022 337.55 337.75 328.25 332.25 2174 19047875 IGL 13.10 -2.67 -9.10
3/7/2022 325.35 343.5 322 337.6 3172 18903500 IGL 21.50 1.61 5.35
3/8/2022 341.9 373.65 341.85 369.95 9573 17186125 IGL 36.05 9.58 32.35
3/9/2022 375.65 381.5 358 379.9 6183 16010500 IGL 23.50 2.69 9.95
3/10/2022 383.4 384.75 376.25 383.2 2743 15581500 IGL 8.50 0.87 3.30
3/11/2022 384.75 389.45 376.8 379.5 3018 15785000 IGL 12.65 -0.97 -3.70
3/14/2022 381.05 401.5 376 399.75 5959 14478750 IGL 25.50 5.34 20.25
3/15/2022 398.9 401.35 381.9 383.45 3110 14719375 IGL 19.45 -4.08 -16.30
3/16/2022 383.05 392.8 381.1 390.75 1672 14539250 IGL 11.70 1.90 7.30
3/17/2022 394.4 397.8 392.1 393.4 1739 14586000 IGL 7.05 0.68 2.65
3/21/2022 391.95 393.5 373.95 375.25 2847 14997125 IGL 19.55 -4.61 -18.15
3/22/2022 376.7 377.1 368.9 371.6 2330 15503125 IGL 8.20 -0.97 -3.65
3/23/2022 373.9 384.3 373.35 374.6 2882 15771250 IGL 12.70 0.81 3.00
3/24/2022 375.7 380.25 374.55 378.25 1865 15580125 IGL 5.70 0.97 3.65
3/25/2022 379.85 381 366.3 367.9 2407 15625500 IGL 14.70 -2.74 -10.35
3/28/2022 368.35 373.9 361.15 366 4817 15391750 IGL 12.75 -0.52 -1.90
3/29/2022 368.4 375.9 367.6 370.3 5243 15804250 IGL 9.90 1.17 4.30
3/30/2022 372.35 376.8 369.5 373.6 4364 16031125 IGL 7.30 0.89 3.30
3/31/2022 373.95 385.35 370.6 373.1 2987 15741000 IGL 14.75 -0.13 -0.50
4/1/2022 375 383.3 373.3 382.55 2023 15004000 IGL 10.20 2.53 9.45
4/4/2022 384.65 394.4 384.65 393.45 2782 15232250 IGL 11.85 2.85 10.90
4/5/2022 395 398 387.6 390.2 2780 15295500 IGL 10.40 -0.83 -3.25
4/6/2022 390 397.65 381.4 384.25 4033 16610000 IGL 16.25 -1.52 -5.95
4/7/2022 384.6 390.2 383.45 385.7 2413 16572875 IGL 6.75 0.38 1.45
4/8/2022 387.75 388.55 378.85 384.85 2176 17040375 IGL 9.70 -0.22 -0.85
4/11/2022 388.15 389.65 383.8 386.3 1569 17235625 IGL 5.85 0.38 1.45
4/12/2022 386.4 387.25 372.6 378.2 2539 17326375 IGL 14.65 -2.10 -8.10
4/13/2022 381 392.5 379.25 390.05 3097 16931750 IGL 14.30 3.13 11.85
4/18/2022 388.55 398.3 384.65 394.65 4680 16801125 IGL 13.65 1.18 4.60
4/19/2022 404.7 404.7 375.8 379.25 4273 16486250 IGL 28.90 -3.90 -15.40
4/20/2022 382 386.45 372.7 374.95 3184 17239750 IGL 13.75 -1.13 -4.30
4/21/2022 375.15 382.1 375.15 380.35 2018 17583500 IGL 7.15 1.44 5.40
4/22/2022 375.85 382.4 375.6 376.4 2788 18115625 IGL 6.80 -1.04 -3.95
4/25/2022 373.1 374.45 361.85 371.6 6494 16918000 IGL 14.55 -1.28 -4.80
4/26/2022 373.2 383.55 373.2 382.6 8722 17748500 IGL 11.95 2.96 11.00
4/27/2022 377.25 384.4 372.25 374.5 3221 15328500 IGL 12.15 -2.12 -8.10
4/28/2022 376.05 378.45 367.25 375.45 2902 14396250 IGL 11.20 0.25 0.95
4/29/2022 367.6 369.65 348 349.65 5999 14944875 IGL 27.45 -6.87 -25.80
5/2/2022 349.5 352.85 342.7 346.95 3007 15184125 IGL 10.15 -0.77 -2.70
5/4/2022 346.4 349.95 338.85 343.95 2345 15401375 IGL 11.10 -0.86 -3.00
5/5/2022 345.6 355.4 344.35 348.25 1787 15166250 IGL 11.45 1.25 4.30
5/6/2022 341.95 352.95 339.75 349.35 1765 15087875 IGL 13.20 0.32 1.10
5/9/2022 349.8 354.9 344.55 353.4 1856 15006750 IGL 10.35 1.16 4.05
5/10/2022 352.15 361.1 346.65 348.45 2266 15224000 IGL 14.45 -1.40 -4.95
5/11/2022 352.45 365.75 349.3 351.5 6168 16148000 IGL 17.30 0.88 3.05
5/12/2022 349.6 351.35 340.4 346.65 3296 16739250 IGL 11.10 -1.38 -4.85
5/13/2022 355.1 380.2 355.1 372.7 10065 13822875 IGL 33.55 7.51 26.05
5/16/2022 374.85 378.35 367.3 377.1 2470 13450250 IGL 11.05 1.18 4.40
5/17/2022 380 388.8 375.55 387.75 5400 14162500 IGL 13.25 2.82 10.65
5/18/2022 388.25 395 385.35 389.35 4141 14723500 IGL 9.65 0.41 1.60
5/19/2022 382 382.05 363.6 365.75 5907 14983375 IGL 25.75 -6.06 -23.60
5/20/2022 370.7 383.75 369.5 381.9 4471 15962375 IGL 18.00 4.42 16.15
5/23/2022 383.7 384.35 367.15 371.8 5355 15753375 IGL 17.20 -2.64 -10.10
5/24/2022 372 373.1 365.85 368.4 4673 13921875 IGL 7.25 -0.91 -3.40
5/25/2022 369.45 373.85 363.65 369.75 3320 12986875 IGL 10.20 0.37 1.35
5/26/2022 369.75 371.7 362.05 369.05 2556 12607375 IGL 9.65 -0.19 -0.70
5/27/2021 1725.1 1747.95 1708.4 1742.3 2026 3860000 INDIGO 39.55 0.77 13.25
5/28/2021 1735.65 1804 1722 1780.6 4809 3590000 INDIGO 82.05 2.20 38.30
5/31/2021 1794.4 1835 1732 1755.9 4982 3596500 INDIGO 103.00 -1.39 -24.70
6/1/2021 1762 1776.7 1736.8 1745.5 1704 3552000 INDIGO 39.95 -0.59 -10.40
6/2/2021 1731.95 1775 1732 1768.8 1514 3554000 INDIGO 43.05 1.33 23.30
6/3/2021 1774 1787.4 1751.1 1770.7 1888 3556000 INDIGO 36.30 0.11 1.90
6/4/2021 1768 1785.7 1753 1758.4 2108 3566500 INDIGO 32.70 -0.69 -12.30
6/7/2021 1761.1 1856.5 1742.4 1758.4 7659 3672000 INDIGO 114.15 0.00 0.00
6/8/2021 1764.15 1797 1761.4 1791 3345 3462000 INDIGO 38.60 1.85 32.60
6/9/2021 1790.95 1867.2 1784 1799.15 6257 3392500 INDIGO 83.20 0.46 8.15
6/10/2021 1810.8 1814.4 1774.4 1793.7 2096 3273500 INDIGO 40.00 -0.30 -5.45
6/11/2021 1795.75 1816.35 1783.4 1798.5 1490 3268000 INDIGO 33.00 0.27 4.80
6/14/2021 1801.15 1801.45 1773.7 1783.15 1009 3246500 INDIGO 27.75 -0.85 -15.35
6/15/2021 1788.05 1806.1 1785 1797.2 1663 3258500 INDIGO 22.95 0.79 14.05
6/16/2021 1782.15 1787 1735 1740.5 2709 3315000 INDIGO 62.20 -3.15 -56.70
6/17/2021 1719.85 1744.85 1700 1711.1 2780 3246500 INDIGO 44.85 -1.69 -29.40
6/18/2021 1713.2 1718.8 1666.3 1708.1 2050 3103000 INDIGO 52.50 -0.18 -3.00
6/21/2021 1689.95 1729.5 1680.2 1723.6 3656 3099500 INDIGO 49.30 0.91 15.50
6/22/2021 1721.85 1743.9 1711.5 1722.6 2602 3160500 INDIGO 32.45 -0.06 -1.00
6/23/2021 1730 1745 1705.1 1712.15 2376 3148000 INDIGO 39.90 -0.61 -10.45
6/24/2021 1718.95 1732 1684.5 1689.55 1710 2889500 INDIGO 47.55 -1.32 -22.60
6/25/2021 1701.75 1740.05 1700.2 1736 1534 2669000 INDIGO 50.50 2.75 46.45
6/28/2021 1744.55 1753.95 1724.1 1737.5 1030 2666000 INDIGO 29.90 0.09 1.50
6/29/2021 1743.9 1756.95 1728.2 1733.2 918 2582000 INDIGO 28.80 -0.25 -4.30
6/30/2021 1734.9 1749.2 1716.5 1724.05 961 2558500 INDIGO 32.70 -0.53 -9.15
7/1/2021 1723.95 1754.75 1719.3 1745.05 1299 2579000 INDIGO 35.45 1.22 21.00
7/2/2021 1735.05 1740 1711.2 1723.4 775 2588000 INDIGO 33.90 -1.24 -21.65
7/5/2021 1736.6 1763.5 1722.2 1760.1 1548 2571500 INDIGO 41.35 2.13 36.70
7/6/2021 1769.9 1818.1 1760.8 1772.8 4026 2530500 INDIGO 58.00 0.72 12.70
7/7/2021 1779.6 1818 1775.1 1814.75 2529 2571000 INDIGO 45.20 2.37 41.95
7/8/2021 1819.1 1845.95 1806.6 1824.6 2445 2643500 INDIGO 39.35 0.54 9.85
7/9/2021 1826.1 1841.9 1804 1814.35 1514 2573000 INDIGO 37.90 -0.56 -10.25
7/12/2021 1822.75 1832.35 1805 1818.85 903 2541000 INDIGO 27.35 0.25 4.50
7/13/2021 1823.35 1834 1802.3 1824.8 848 2554000 INDIGO 31.75 0.33 5.95
7/14/2021 1826.45 1828.5 1811.5 1823.6 1380 2503500 INDIGO 17.00 -0.07 -1.20
7/15/2021 1816.65 1862 1816.7 1829.7 2540 2509500 INDIGO 45.35 0.33 6.10
7/16/2021 1828 1828.9 1808.5 1814.55 991 2447000 INDIGO 21.20 -0.83 -15.15
7/19/2021 1799.85 1804.7 1762.6 1771.45 1555 2320000 INDIGO 52.00 -2.38 -43.10
7/20/2021 1762.3 1762.3 1675.6 1678.9 2816 2272000 INDIGO 95.90 -5.22 -92.55
7/22/2021 1699.3 1701.95 1660.9 1698.45 1715 2225000 INDIGO 41.05 1.16 19.55
7/23/2021 1703.6 1747.8 1683.2 1725.7 2611 2219000 INDIGO 64.65 1.60 27.25
7/26/2021 1719.65 1759.95 1719.7 1736.85 2916 2281000 INDIGO 40.30 0.65 11.15
7/27/2021 1730.25 1747.85 1690.1 1703 2912 2580500 INDIGO 57.75 -1.95 -33.85
7/28/2021 1682.2 1690 1624 1662.45 6133 3129500 INDIGO 79.00 -2.38 -40.55
7/29/2021 1673.2 1675.7 1638.5 1654.45 1736 2934000 INDIGO 37.20 -0.48 -8.00
7/30/2021 1652.05 1675 1635 1650.8 1308 2808000 INDIGO 40.00 -0.22 -3.65
8/2/2021 1650.75 1672.15 1650.7 1668.2 850 2737000 INDIGO 21.45 1.05 17.40
8/3/2021 1660 1692.95 1642.2 1680.1 1612 2758000 INDIGO 50.80 0.71 11.90
8/4/2021 1682.85 1698 1658.7 1665.55 1253 2764000 INDIGO 39.30 -0.87 -14.55
8/5/2021 1660.2 1668.7 1645.1 1654.05 985 2788000 INDIGO 23.60 -0.69 -11.50
8/6/2021 1653.8 1668.35 1647 1651.3 977 2799500 INDIGO 21.35 -0.17 -2.75
8/9/2021 1651.3 1680.3 1633.1 1665.8 4179 2773500 INDIGO 47.20 0.88 14.50
8/10/2021 1666.15 1681 1628.8 1640.6 1411 2751500 INDIGO 52.20 -1.51 -25.20
8/11/2021 1650.1 1659.9 1617 1644.15 1552 2754000 INDIGO 42.90 0.22 3.55
8/12/2021 1642.5 1679 1639.3 1671.1 2150 2888500 INDIGO 39.75 1.64 26.95
8/13/2021 1686.05 1718.65 1652.3 1674.5 3825 3033000 INDIGO 66.35 0.20 3.40
8/16/2021 1673 1704 1658.1 1695.1 2005 2872500 INDIGO 45.95 1.23 20.60
8/17/2021 1689.95 1719.3 1689.1 1709.2 2556 2723000 INDIGO 30.25 0.83 14.10
8/18/2021 1703.65 1717 1694.1 1702.45 1146 2702000 INDIGO 22.90 -0.39 -6.75
8/20/2021 1694.2 1724.4 1646.5 1653.85 2757 2700000 INDIGO 77.90 -2.85 -48.60
 8/23/2021 1660 1690 1625.6 1669.4 3406 2637000 INDIGO 64.45 0.94 15.55
8/24/2021 1675.4 1694.85 1650 1689.75 3242 2614000 INDIGO 44.85 1.22 20.35
8/25/2021 1692.9 1742 1682.2 1717.8 3779 2603500 INDIGO 59.80 1.66 28.05
8/26/2021 1728.75 1765.6 1717.2 1748.15 1453 2462000 INDIGO 48.45 1.77 30.35
8/27/2021 1763.35 1782.6 1733.3 1776.25 2173 2455000 INDIGO 49.35 1.61 28.10
8/30/2021 1781.85 1834 1772.6 1825.05 1900 2548500 INDIGO 61.45 2.75 48.80
8/31/2021 1825.2 1928.55 1810.2 1912.4 4691 2651500 INDIGO 118.40 4.79 87.35
9/1/2021 1920 1940 1896.9 1921.7 2391 2610500 INDIGO 43.10 0.49 9.30
9/2/2021 1915.05 1961.3 1901.3 1951.4 2459 2621500 INDIGO 60.00 1.55 29.70
9/3/2021 1953 1995.8 1935 1973.35 3387 2692000 INDIGO 60.80 1.12 21.95
9/6/2021 1989.95 1989.95 1960.1 1976.55 1932 2702500 INDIGO 29.90 0.16 3.20
9/7/2021 1985 1992.55 1936.3 1956.7 2366 2682500 INDIGO 56.30 -1.00 -19.85
9/8/2021 1959.95 1965.4 1932 1957.1 1333 2716500 INDIGO 33.40 0.02 0.40
9/9/2021 1953.85 1954.15 1910.7 1918.1 1596 2833500 INDIGO 46.40 -1.99 -39.00
9/13/2021 1919 1919 1871.1 1903 1957 2836500 INDIGO 47.95 -0.79 -15.10
9/14/2021 1910 1954.65 1900 1948.45 1991 2852500 INDIGO 54.65 2.39 45.45
9/15/2021 1954.65 2029.95 1938.1 1984.65 4214 2900000 INDIGO 91.85 1.86 36.20
9/16/2021 1985.1 2003.4 1961.5 1981 2246 2899500 INDIGO 41.95 -0.18 -3.65
9/17/2021 1997.65 2248 1985 2202.75 19439 4041500 INDIGO 267.00 11.19 221.75
9/20/2021 2175 2212.95 2147.1 2171.3 7329 4358500 INDIGO 65.90 -1.43 -31.45
9/21/2021 2178.5 2255 2145 2243.3 7576 4717000 INDIGO 110.00 3.32 72.00
9/22/2021 2249.45 2307.85 2186 2194.75 6228 4637500 INDIGO 121.90 -2.16 -48.55
9/23/2021 2208 2252.3 2202.5 2220.7 2444 4554500 INDIGO 57.55 1.18 25.95
9/24/2021 2221.75 2224.05 2116.3 2138.6 3941 4651500 INDIGO 107.80 -3.70 -82.10
9/27/2021 2157.95 2173 2058.4 2083.8 4217 4724000 INDIGO 114.65 -2.56 -54.80
9/28/2021 2059.9 2063.1 1983 2024.9 6358 4775500 INDIGO 100.80 -2.83 -58.90
9/29/2021 2012.75 2056.8 1999.9 2011.75 3532 4635500 INDIGO 56.95 -0.65 -13.15
9/30/2021 2025.75 2038 1983.5 2018.3 2603 4264500 INDIGO 54.55 0.33 6.55
10/1/2021 2010.05 2038.55 1960.3 1985.35 2207 4029500 INDIGO 78.30 -1.63 -32.95
10/4/2021 1983.2 2022 1962.4 2001.9 1435 4011500 INDIGO 59.60 0.83 16.55
10/5/2021 1974.65 2017 1966 1976.7 1230 4058500 INDIGO 51.00 -1.26 -25.20
10/6/2021 1983.15 1991 1921.9 1932.5 1530 4018500 INDIGO 69.15 -2.24 -44.20
10/7/2021 1945.1 1995 1939.1 1950.1 2396 4134000 INDIGO 62.50 0.91 17.60
10/8/2021 1954.95 1990.3 1917.1 1968.6 3365 4077000 INDIGO 73.20 0.95 18.50
10/11/2021 1948.4 2143.95 1939.6 2055.65 6671 3829000 INDIGO 204.40 4.42 87.05
10/12/2021 2067.1 2090.65 2011.3 2049.9 2806 3831500 INDIGO 79.40 -0.28 -5.75
10/13/2021 2128.75 2143.4 2015 2021.55 4328 4054500 INDIGO 128.40 -1.38 -28.35
10/14/2021 2034 2091.95 2017.7 2076.7 2604 3864000 INDIGO 74.30 2.73 55.15
10/18/2021 2075.4 2104 2046 2057.65 1626 3869500 INDIGO 58.00 -0.92 -19.05
10/19/2021 2062 2087 2006.2 2019 2097 3744500 INDIGO 80.80 -1.88 -38.65
10/20/2021 2016.25 2079.85 1989.1 2019.15 3761 3637000 INDIGO 90.75 0.01 0.15
10/21/2021 2033.6 2063 1992.8 2049.7 4251 3655500 INDIGO 70.20 1.51 30.55
10/22/2021 2049.85 2067.95 2003.7 2021.85 2108 3846500 INDIGO 64.25 -1.36 -27.85
10/25/2021 2015.75 2063.35 1962.1 1994.45 5281 3828000 INDIGO 101.30 -1.36 -27.40
10/26/2021 1996.3 2034 1990.4 2027.25 2089 3758000 INDIGO 43.60 1.64 32.80
10/27/2021 2040 2078.45 2007.1 2015.6 3878 3715500 INDIGO 71.35 -0.57 -11.65
10/28/2021 1999.95 2059.7 1976.6 1993.75 2494 3902500 INDIGO 83.15 -1.08 -21.85
10/29/2021 1989.9 2198 1850 2184.4 20704 3613000 INDIGO 348.05 9.56 190.65
11/1/2021 2179.05 2216.45 2138.6 2191.55 4413 3510000 INDIGO 77.90 0.33 7.15
11/2/2021 2177.65 2238.45 2170 2189.85 2998 3525750 INDIGO 68.50 -0.08 -1.70
11/3/2021 2175.5 2204 2141.7 2168.7 2474 3486000 INDIGO 62.35 -0.97 -21.15
11/4/2021 2183.05 2190 2164.7 2174.75 287 3487250 INDIGO 25.30 0.28 6.05
11/8/2021 2177.35 2246 2153.3 2173.1 4386 3536000 INDIGO 92.70 -0.08 -1.65
11/9/2021 2179.85 2214.6 2155 2166.55 3348 3636500 INDIGO 59.60 -0.30 -6.55
11/10/2021 2166.5 2205 2140 2144.8 4422 3616750 INDIGO 65.05 -1.00 -21.75
11/11/2021 2143.8 2204.85 2128.6 2153.3 6424 3476000 INDIGO 76.25 0.40 8.50
11/12/2021 2170.05 2322.95 2167.6 2312.75 14251 3754000 INDIGO 169.65 7.40 159.45
11/15/2021 2312.5 2362.7 2295.6 2353.95 6915 3910250 INDIGO 67.10 1.78 41.20
11/16/2021 2355 2388.8 2333 2370.65 4911 4038000 INDIGO 55.80 0.71 16.70
11/17/2021 2367.75 2371.25 2315.1 2335.9 2751 3941250 INDIGO 56.20 -1.47 -34.75
11/18/2021 2353.85 2359.65 2245 2257.5 3284 3816500 INDIGO 114.65 -3.36 -78.40
11/22/2021 2276.95 2276.95 2130.5 2169.55 8671 3782000 INDIGO 146.50 -3.90 -87.95
11/23/2021 2164.25 2197.6 2124.6 2181.85 5865 3727000 INDIGO 73.05 0.57 12.30
11/24/2021 2178 2201.55 2124.3 2147.25 4577 3770500 INDIGO 77.25 -1.59 -34.60
11/25/2021 2137.25 2142.05 2058.2 2070.55 3087 3759500 INDIGO 89.10 -3.57 -76.70
11/26/2021 2002.2 2009.6 1881.4 1895.05 10020 3951750 INDIGO 189.20 -8.48 -175.50
11/29/2021 1870.05 1929.35 1824 1895.45 8801 3904500 INDIGO 105.35 0.02 0.40
11/30/2021 1894.6 1971.95 1894.6 1907.9 11147 3913500 INDIGO 77.35 0.66 12.45
12/1/2021 1911.2 1964.8 1860.5 1907.95 5922 3927250 INDIGO 104.35 0.00 0.05
12/2/2021 1892.95 1925 1877.1 1914.35 4131 3865750 INDIGO 47.90 0.34 6.40
12/3/2021 1922 1983.5 1876.6 1884.2 5113 3844000 INDIGO 106.90 -1.57 -30.15
12/6/2021 1885 1916.95 1858.1 1865.55 2925 3792500 INDIGO 58.90 -0.99 -18.65
12/7/2021 1909.1 1968.65 1901.2 1949.75 6764 3691750 INDIGO 103.10 4.51 84.20
12/8/2021 1975.05 2001.85 1955.3 1990.1 3386 3603500 INDIGO 52.10 2.07 40.35
12/9/2021 1995.55 2032.75 1980 2023.3 3518 3546250 INDIGO 52.75 1.67 33.20
12/10/2021 1995.8 2029 1986.4 2002.15 2795 3485250 INDIGO 42.65 -1.05 -21.15
12/13/2021 2010.15 2024.85 1995.5 2014.35 2081 3467000 INDIGO 29.40 0.61 12.20
12/14/2021 1990 2029.55 1964.7 1984.7 4903 3483750 INDIGO 64.90 -1.47 -29.65
12/15/2021 1972.85 2023.95 1964.8 1969.15 2084 3490750 INDIGO 59.15 -0.78 -15.55
12/16/2021 1983 1994.65 1951.2 1968.4 2500 3458750 INDIGO 43.45 -0.04 -0.75
12/17/2021 1955.1 1996.4 1945.4 1957.1 3517 3390750 INDIGO 51.00 -0.57 -11.30
12/20/2021 1935 1939.3 1800 1823.95 5080 3181000 INDIGO 157.10 -6.80 -133.15
12/21/2021 1837 1861.45 1771 1837.85 5637 3130250 INDIGO 90.45 0.76 13.90
12/22/2021 1853.9 1925.8 1845 1915.3 3898 3085750 INDIGO 87.95 4.21 77.45
12/23/2021 1930.1 1980 1924.9 1969.7 3818 2968250 INDIGO 64.70 2.84 54.40
12/24/2021 1984.95 1989.3 1946.2 1967.45 3191 2893750 INDIGO 43.15 -0.11 -2.25
12/27/2021 1942.05 2009.05 1937.4 2002.3 4446 2823750 INDIGO 71.65 1.77 34.85
12/28/2021 2013.95 2070.6 1993.1 2000.65 5565 2730250 INDIGO 77.50 -0.08 -1.65
12/29/2021 1992.3 2012.95 1974.9 2006.05 5136 2732500 INDIGO 38.10 0.27 5.40
12/30/2021 1992.15 2004.85 1968.1 1974 3833 2691750 INDIGO 38.00 -1.60 -32.05
12/31/2021 1990.75 2029 1985.3 2022.5 2170 2680250 INDIGO 55.00 2.46 48.50
1/3/2022 2000.2 2029.45 1937.6 2019.05 4838 2653750 INDIGO 91.85 -0.17 -3.45
1/4/2022 2021.9 2068 2005.3 2045.15 3669 2753000 INDIGO 62.70 1.29 26.10
1/5/2022 2027.4 2032 1967.8 1980.3 5184 2869250 INDIGO 77.40 -3.17 -64.85
1/6/2022 1960.75 1994.25 1944 1966.45 3680 2857500 INDIGO 50.30 -0.70 -13.85
1/7/2022 1983.75 2028.1 1977.5 2016.8 3443 2810250 INDIGO 61.65 2.56 50.35
1/10/2022 1987.8 2074 1985.4 2057.15 4883 2986500 INDIGO 88.65 2.00 40.35
1/11/2022 2054.85 2122.95 2036.3 2039.25 5131 2848250 INDIGO 86.65 -0.87 -17.90
1/12/2022 2060.8 2104.2 2041.8 2096.15 3045 2822500 INDIGO 64.95 2.79 56.90
1/13/2022 2099 2164.8 2093.9 2146.6 4505 2827750 INDIGO 70.90 2.41 50.45
1/14/2022 2131.1 2170.8 2116.8 2168 1933 2813750 INDIGO 54.00 1.00 21.40
1/17/2022 2159.7 2179.75 2141.8 2169.3 2404 2733750 INDIGO 37.95 0.06 1.30
1/18/2022 2174.15 2189.15 2103.5 2116.45 4761 2672500 INDIGO 85.65 -2.44 -52.85
1/19/2022 2103.8 2124.75 2065.1 2088.05 2415 2744500 INDIGO 59.70 -1.34 -28.40
1/20/2022 2087.35 2117.65 2062.4 2103.05 2145 2722250 INDIGO 55.30 0.72 15.00
1/21/2022 2082.6 2134.95 2075.5 2090.9 3569 2733250 INDIGO 59.45 -0.58 -12.15
1/24/2022 2079.25 2085.15 1977.1 1996.95 6399 2775500 INDIGO 113.80 -4.49 -93.95
1/25/2022 1977.35 2030.55 1960.4 1972.65 5313 2817000 INDIGO 70.15 -1.22 -24.30
1/27/2022 1923.3 1939.2 1841.8 1862.95 3697 2989250 INDIGO 130.90 -5.56 -109.70
1/28/2022 1877.85 1911.9 1834 1861.3 6764 3208500 INDIGO 77.90 -0.09 -1.65
1/31/2022 1875.7 1905.25 1843.1 1860 3833 3285750 INDIGO 62.15 -0.07 -1.30
2/1/2022 1870.05 1967 1869 1951.65 6983 3096500 INDIGO 107.00 4.93 91.65
2/2/2022 1970.2 1987.2 1945.7 1951.3 2366 3127500 INDIGO 41.50 -0.02 -0.35
2/3/2022 1952.25 1958.05 1923.6 1949.55 2345 3196000 INDIGO 34.50 -0.09 -1.75
2/4/2022 1951 2009.85 1938 1977.15 5428 3246250 INDIGO 71.85 1.42 27.60
2/7/2022 2009.9 2186.95 1965 2173.5 19041 3372000 INDIGO 221.95 9.93 196.35
2/8/2022 2170.05 2236.85 2159.1 2191.05 8903 3342750 INDIGO 77.75 0.81 17.55
2/9/2022 2203.1 2269 2182.4 2257.75 5696 3465250 INDIGO 86.65 3.04 66.70
2/10/2022 2249.4 2288.05 2205.1 2242.5 4521 3339500 INDIGO 82.95 -0.68 -15.25
2/11/2022 2216.65 2283.9 2206 2264.45 4558 3351750 INDIGO 77.90 0.98 21.95
2/14/2022 2205.5 2234.8 2091 2098.6 7688 3322250 INDIGO 173.50 -7.32 -165.85
2/15/2022 2081.7 2196.25 2076.3 2190.4 6822 3103250 INDIGO 119.95 4.37 91.80
2/16/2022 2194.95 2225 2151.3 2170.1 4583 3088250 INDIGO 73.70 -0.93 -20.30
2/17/2022 2191.8 2240.6 2127.2 2154.5 6813 3183250 INDIGO 113.45 -0.72 -15.60
2/18/2022 2155.4 2172.95 2089.2 2114.35 6037 3228500 INDIGO 83.80 -1.86 -40.15
2/21/2022 2073.3 2099.65 2024.3 2082.95 10589 3238500 INDIGO 90.05 -1.49 -31.40
2/22/2022 2010.9 2075.45 2005.1 2064.45 8943 3231000 INDIGO 77.85 -0.89 -18.50
2/23/2022 2085 2091.05 2035.9 2043.4 4544 3232000 INDIGO 55.15 -1.02 -21.05
2/24/2022 1990.5 1991.05 1808.6 1822 4372 3418750 INDIGO 234.80 -10.83 -221.40
2/25/2022 1893.7 1983.55 1865.1 1921.6 5759 3252000 INDIGO 161.55 5.47 99.60
2/28/2022 1875.55 1898.8 1841.8 1880 5881 3407250 INDIGO 79.80 -2.16 -41.60
3/2/2022 1842.55 1869 1792.5 1811.25 5133 3613000 INDIGO 87.50 -3.66 -68.75
3/3/2022 1790 1809.6 1724.1 1732.75 5687 3764750 INDIGO 87.15 -4.33 -78.50
3/4/2022 1719 1747.05 1637.5 1724.6 8117 3917500 INDIGO 109.55 -0.47 -8.15
3/7/2022 1660.2 1660.2 1592.4 1616.35 6261 3737250 INDIGO 132.20 -6.28 -108.25
 3/8/2022 1601 1625.95 1555.3 1605.45 5613 3586000 INDIGO 70.65 -0.67 -10.90
3/9/2022 1658 1755.8 1651.3 1714.85 14466 3366250 INDIGO 150.35 6.81 109.40
3/10/2022 1810 1827.55 1756 1790.85 8459 3200500 INDIGO 112.70 4.43 76.00
3/11/2022 1771.95 1844.95 1763.7 1828.6 4865 3310000 INDIGO 81.25 2.11 37.75
3/14/2022 1845.75 1852.95 1809.2 1840.2 3293 3270750 INDIGO 43.80 0.63 11.60
3/15/2022 1870.35 1886.95 1820.3 1836.3 3496 3216000 INDIGO 66.70 -0.21 -3.90
3/16/2022 1870.2 1928.9 1836.3 1903.45 4965 3146750 INDIGO 92.60 3.66 67.15
3/17/2022 1931.75 1964.4 1885.4 1901.25 4996 3023500 INDIGO 79.05 -0.12 -2.20
3/21/2022 1880.9 1900 1813.7 1820.15 4455 3231250 INDIGO 87.60 -4.27 -81.10
3/22/2022 1810 1858.15 1763.7 1838.05 5693 3291000 INDIGO 94.45 0.98 17.90
3/23/2022 1852.6 1856.95 1813.5 1836.75 2543 3243750 INDIGO 43.50 -0.07 -1.30
3/24/2022 1800 1877.1 1795.6 1864.3 3261 3142500 INDIGO 81.55 1.50 27.55
3/25/2022 1877.3 1961.3 1877.3 1945.6 7950 3176500 INDIGO 97.00 4.36 81.30
3/28/2022 1965 1997.95 1941.6 1969.15 7271 3210000 INDIGO 56.35 1.21 23.55
3/29/2022 2000 2025.4 1954.4 1968.7 5320 3039250 INDIGO 71.05 -0.02 -0.45
3/30/2022 1987.95 2017.85 1967.3 1993.4 5209 2958250 INDIGO 50.60 1.25 24.70
3/31/2022 1998.3 2026.5 1995 2016.7 4267 2987500 INDIGO 33.10 1.17 23.30
4/1/2022 2032 2043.5 1969.5 2009.35 4874 2639250 INDIGO 74.00 -0.36 -7.35
4/4/2022 2001.05 2037.2 2001.1 2025.35 3129 2685250 INDIGO 36.15 0.80 16.00
4/5/2022 2017.5 2035 1984 1997.3 3859 2724000 INDIGO 51.05 -1.38 -28.05
4/6/2022 1990 2012.1 1980 1986.85 2492 2733500 INDIGO 32.10 -0.52 -10.45
4/7/2022 1968.6 2000 1968.6 1986.95 1650 2742250 INDIGO 31.40 0.01 0.10
4/8/2022 1998.85 2042 1998.8 2012.75 4686 2694750 INDIGO 55.05 1.30 25.80
4/11/2022 2022.05 2048.85 1992.7 2000.55 3931 2805250 INDIGO 56.15 -0.61 -12.20
4/12/2022 2006.05 2006.05 1926.1 1939.9 3904 2803500 INDIGO 79.95 -3.03 -60.65
4/13/2022 1941.9 1954 1894 1899.3 2466 2759000 INDIGO 60.00 -2.09 -40.60
4/18/2022 1827 1899.1 1827 1890.4 2415 2717000 INDIGO 72.30 -0.47 -8.90
4/19/2022 1818 1929.5 1818 1867.7 2899 2613000 INDIGO 111.50 -1.20 -22.70
4/20/2022 1893 1907 1867.4 1896.25 2619 2571000 INDIGO 39.60 1.53 28.55
4/21/2022 1902 1958.35 1898.9 1943 2790 2657750 INDIGO 62.10 2.47 46.75
4/22/2022 1929.9 1952 1909.8 1915.25 2838 2657250 INDIGO 42.20 -1.43 -27.75
4/25/2022 1890.4 1900.5 1858 1869.95 4478 2686000 INDIGO 57.25 -2.37 -45.30
4/26/2022 1877.9 1890 1852.9 1871.25 4682 2666000 INDIGO 37.15 0.07 1.30
4/27/2022 1846.15 1855.9 1780.2 1793 5069 2640500 INDIGO 91.05 -4.18 -78.25
4/28/2022 1810.55 1874.65 1799.3 1855.75 2968 2552500 INDIGO 81.65 3.50 62.75
4/29/2022 1870.05 1888.85 1850.7 1860.65 1763 2412050 INDIGO 38.20 0.26 4.90
5/2/2022 1825.25 1877.75 1825.1 1871.7 1288 2417400 INDIGO 52.65 0.59 11.05
5/4/2022 1860.05 1865 1795.9 1804.5 1964 2452350 INDIGO 75.85 -3.59 -67.20
5/5/2022 1807.4 1829 1775 1783.4 2287 2479600 INDIGO 54.00 -1.17 -21.10
5/6/2022 1748.8 1777 1724 1752.45 1728 2500050 INDIGO 59.40 -1.74 -30.95
5/9/2022 1735.2 1758.4 1685.4 1719.15 1537 2496850 INDIGO 73.05 -1.90 -33.30
5/10/2022 1727.05 1764.95 1692.8 1698.65 1576 2514550 INDIGO 72.15 -1.19 -20.50
5/11/2022 1705.05 1713.85 1644.8 1685 1808 2530150 INDIGO 69.10 -0.80 -13.65
5/12/2022 1665.8 1672 1615.9 1634.9 1863 2506000 INDIGO 69.10 -2.97 -50.10
5/13/2022 1647.25 1694 1620 1628.7 2183 2474000 INDIGO 74.05 -0.38 -6.20
5/16/2022 1641.75 1670 1610.4 1658.15 2021 2480050 INDIGO 59.65 1.81 29.45
5/17/2022 1652.15 1686.2 1631.4 1681.8 2452 2513000 INDIGO 54.85 1.43 23.65
5/18/2022 1692.05 1763.4 1691.5 1699.95 5476 2662250 INDIGO 81.60 1.08 18.15
5/19/2022 1631.5 1685.6 1534.4 1659.25 1861 2669050 INDIGO 165.55 -2.39 -40.70
5/20/2022 1677.6 1699 1642.7 1665 2678 2729550 INDIGO 56.30 0.35 5.75
5/23/2022 1674.9 1733.8 1668.4 1722.4 5590 2768050 INDIGO 68.80 3.45 57.40
5/24/2022 1733.85 1733.85 1650.5 1680.9 5920 2688250 INDIGO 83.35 -2.41 -41.50
5/25/2022 1687.75 1690.8 1625 1643.15 4654 2831300 INDIGO 65.80 -2.25 -37.75
5/26/2022 1665.15 1828.1 1661.4 1814.8 6654 3105100 INDIGO 184.95 10.45 171.65
5/27/2021 998 1021 987.15 1010 4692 20702700 INDUSINDBK 33.85 1.06 10.55
5/28/2021 1020.1 1028.5 1007.6 1022.8 6644 15796800 INDUSINDBK 20.90 1.27 12.80
5/31/2021 1019.85 1025.95 1008.3 1018.05 3379 15849900 INDUSINDBK 17.70 -0.46 -4.75
6/1/2021 1021.8 1035.8 1008.1 1012.9 4651 15833700 INDUSINDBK 27.70 -0.51 -5.15
6/2/2021 1010.7 1035.2 1006.3 1033.5 4730 16072200 INDUSINDBK 28.95 2.03 20.60
6/3/2021 1037 1043 967 1011 28213 16974900 INDUSINDBK 76.00 -2.18 -22.50
6/4/2021 1012.7 1027.55 1006.7 1013.25 5986 16235100 INDUSINDBK 20.85 0.22 2.25
6/7/2021 1021 1037.85 1013.4 1030.45 6925 17328600 INDUSINDBK 24.60 1.70 17.20
6/8/2021 1027.55 1033.65 1009 1025.25 5239 17938800 INDUSINDBK 24.65 -0.50 -5.20
6/9/2021 1020.25 1041 1001.9 1008.1 7758 18775800 INDUSINDBK 39.15 -1.67 -17.15
6/10/2021 1011.9 1032.9 1008.1 1028.6 4936 18947700 INDUSINDBK 24.80 2.03 20.50
6/11/2021 1031.3 1036.55 1015.1 1019.35 3299 19204200 INDUSINDBK 21.45 -0.90 -9.25
6/14/2021 1013.3 1029.25 995.3 1026.25 6329 18717300 INDUSINDBK 33.95 0.68 6.90
6/15/2021 1030 1054.45 1027.5 1037.4 7815 18919800 INDUSINDBK 28.20 1.09 11.15
6/16/2021 1030.1 1041.5 1013 1015.3 5432 18664200 INDUSINDBK 28.50 -2.13 -22.10
6/17/2021 1004.85 1025 968 985.4 7703 18785700 INDUSINDBK 57.00 -2.94 -29.90
6/18/2021 995 1000.55 959.45 995.8 8808 18498600 INDUSINDBK 41.10 1.06 10.40
6/21/2021 977.5 1009.9 968.5 1007.75 6469 18219600 INDUSINDBK 41.40 1.20 11.95
6/22/2021 1014.35 1021.85 999.55 1002.15 7733 18655200 INDUSINDBK 22.30 -0.56 -5.60
6/23/2021 1010.85 1019.5 998 1000.2 10573 19388700 INDUSINDBK 21.50 -0.19 -1.95
6/24/2021 1004.15 1007.45 996.4 998.5 5449 18868500 INDUSINDBK 11.05 -0.17 -1.70
6/25/2021 1000 1024.5 987.2 1016.65 6347 17999100 INDUSINDBK 37.30 1.82 18.15
6/28/2021 1018.9 1026.25 1000.6 1010.5 6198 17627400 INDUSINDBK 25.70 -0.60 -6.15
6/29/2021 1008.75 1020.9 999 1017.15 6477 16883100 INDUSINDBK 21.90 0.66 6.65
6/30/2021 1019.65 1031.95 1012.7 1016.2 4436 16667100 INDUSINDBK 19.25 -0.09 -0.95
7/1/2021 1012.15 1017.15 998.8 1006.65 4311 16365600 INDUSINDBK 18.35 -0.94 -9.55
7/2/2021 1011 1015.85 1005 1009.6 2560 16317900 INDUSINDBK 10.85 0.29 2.95
7/5/2021 1017.5 1031.4 1012.8 1023.9 3679 16572600 INDUSINDBK 21.80 1.42 14.30
7/6/2021 1020.8 1038.9 1018.9 1033.9 4419 16636500 INDUSINDBK 20.00 0.98 10.00
7/7/2021 1025.05 1049.9 1016.4 1047.4 4795 16787700 INDUSINDBK 33.55 1.31 13.50
7/8/2021 1045 1062.6 1039.4 1049.05 6626 16782300 INDUSINDBK 23.25 0.16 1.65
7/9/2021 1043.85 1052.95 1028.6 1044.3 4932 17127000 INDUSINDBK 24.40 -0.45 -4.75
7/12/2021 1046.25 1060.3 1042.4 1051.4 3071 17010900 INDUSINDBK 17.95 0.68 7.10
7/13/2021 1053.25 1063.75 1046.5 1058.65 4087 16938900 INDUSINDBK 17.25 0.69 7.25
7/14/2021 1054.75 1064.8 1051.3 1055.95 2492 16883100 INDUSINDBK 13.55 -0.26 -2.70
7/15/2021 1054.9 1071 1052.6 1058.1 3975 17059500 INDUSINDBK 18.45 0.20 2.15
7/16/2021 1060.3 1061.2 1044.1 1046.5 2892 16747200 INDUSINDBK 17.10 -1.10 -11.60
7/19/2021 1024 1036.7 1005 1017.85 5853 16795800 INDUSINDBK 41.50 -2.74 -28.65
7/20/2021 1016.5 1019.1 979.7 981.65 6466 16033500 INDUSINDBK 39.40 -3.56 -36.20
7/22/2021 995.1 1007 987.3 991.85 4690 15306300 INDUSINDBK 25.35 1.04 10.20
7/23/2021 995 999.75 975.6 991.7 6903 15706800 INDUSINDBK 24.15 -0.02 -0.15
7/26/2021 986.55 996.3 978.75 982.55 8544 15655500 INDUSINDBK 17.55 -0.92 -9.15
7/27/2021 985.9 994.3 962.4 975.85 7127 16110000 INDUSINDBK 31.90 -0.68 -6.70
7/28/2021 993.9 1008.95 979.75 994.95 9583 16538400 INDUSINDBK 33.10 1.96 19.10
7/29/2021 998.2 1003.95 985.05 992.1 5005 16001100 INDUSINDBK 18.90 -0.29 -2.85
7/30/2021 983.65 998.45 976.55 977.8 5071 15861600 INDUSINDBK 21.90 -1.44 -14.30
8/2/2021 985.45 996.65 981.5 985 4348 15491700 INDUSINDBK 18.85 0.74 7.20
8/3/2021 985 1023.5 985 1020.2 7781 14860800 INDUSINDBK 38.50 3.57 35.20
8/4/2021 1027.85 1047.05 1015.9 1019.1 9147 14939100 INDUSINDBK 31.15 -0.11 -1.10
8/5/2021 1009.9 1013 981.45 995.05 8466 15157800 INDUSINDBK 37.65 -2.36 -24.05
8/6/2021 1000.35 1031.65 995.85 1025.15 9872 14332500 INDUSINDBK 36.60 3.02 30.10
8/9/2021 1026.1 1042.9 1026.1 1038.05 6204 14146200 INDUSINDBK 17.75 1.26 12.90
8/10/2021 1038.05 1051.9 1030.5 1032.15 4908 14069700 INDUSINDBK 21.45 -0.57 -5.90
8/11/2021 1031.1 1044.2 1018 1039.4 4418 13955400 INDUSINDBK 26.20 0.70 7.25
8/12/2021 1039.75 1041.95 1025.5 1034 2965 14076000 INDUSINDBK 16.50 -0.52 -5.40
8/13/2021 1031.4 1041.3 1017.7 1020.95 3523 14357700 INDUSINDBK 23.65 -1.26 -13.05
8/16/2021 1021.1 1026.1 1012 1014.8 1719 14564700 INDUSINDBK 14.10 -0.60 -6.15
8/17/2021 1013.85 1014.3 993.5 1002.2 4123 14858100 INDUSINDBK 21.30 -1.24 -12.60
8/18/2021 1005.65 1007.55 988.95 991.95 4637 15000300 INDUSINDBK 18.60 -1.02 -10.25
8/20/2021 984.05 991.85 969.1 977.45 5166 14702400 INDUSINDBK 22.85 -1.46 -14.50
8/23/2021 985.7 998.7 961.85 987.85 9122 14086800 INDUSINDBK 36.85 1.06 10.40
8/24/2021 991.05 1009.45 987.65 1005.3 5985 13528800 INDUSINDBK 21.80 1.77 17.45
8/25/2021 1007.3 1013.5 997.7 1004.5 4257 13134600 INDUSINDBK 15.80 -0.08 -0.80
8/26/2021 1003.7 1011.9 996.85 1000.45 5049 12644100 INDUSINDBK 15.05 -0.40 -4.05
8/27/2021 1001.45 1003.8 988.25 991.25 3963 12177900 INDUSINDBK 15.55 -0.92 -9.20
8/30/2021 997.25 1017.2 993 1009.5 4971 12687300 INDUSINDBK 25.95 1.84 18.25
8/31/2021 1012.95 1013 990.35 995.2 5179 13014000 INDUSINDBK 22.65 -1.42 -14.30
9/1/2021 994.2 1029.45 992.55 1003 8520 13445100 INDUSINDBK 36.90 0.78 7.80
9/2/2021 1001.45 1016.85 997.55 1014.65 3928 13624200 INDUSINDBK 19.30 1.16 11.65
9/3/2021 1013.9 1033 999.6 1008.15 9411 14235300 INDUSINDBK 33.40 -0.64 -6.50
9/6/2021 1007.9 1012.5 993.15 996.35 4400 14823000 INDUSINDBK 19.35 -1.17 -11.80
9/7/2021 993.45 1016.5 986.1 1005.55 9957 15786900 INDUSINDBK 30.40 0.92 9.20
9/8/2021 1018 1025.95 993.6 1000.5 11336 16290000 INDUSINDBK 32.35 -0.50 -5.05
9/9/2021 1001.1 1008 993.65 999.7 4767 15674400 INDUSINDBK 14.35 -0.08 -0.80
9/13/2021 1002.1 1003.85 993 997.1 2583 15563700 INDUSINDBK 10.85 -0.26 -2.60
9/14/2021 998.35 1043 998.35 1040.15 14309 17045100 INDUSINDBK 45.90 4.32 43.05
9/15/2021 1040.35 1067.45 1027.6 1055.65 13235 16638300 INDUSINDBK 39.85 1.49 15.50
9/16/2021 1074.9 1187.1 1069 1130.95 33216 17575200 INDUSINDBK 131.45 7.13 75.30
9/17/2021 1139.05 1145.85 1113.7 1130 8883 17595900 INDUSINDBK 32.20 -0.08 -0.95
9/20/2021 1116 1132.35 1083.5 1088.6 7053 16337700 INDUSINDBK 48.90 -3.66 -41.40
9/21/2021 1093.4 1146.45 1084.3 1139.7 11017 15984000 INDUSINDBK 62.15 4.69 51.10
 9/22/2021 1146.1 1156.95 1128.2 1141.25 8655 14976900 INDUSINDBK 28.75 0.14 1.55
9/23/2021 1149.5 1175 1146.1 1169 7079 15087600 INDUSINDBK 33.75 2.43 27.75
9/24/2021 1145 1188 1142 1161.85 11066 14471100 INDUSINDBK 46.00 -0.61 -7.15
9/27/2021 1167.5 1178.65 1146.6 1154.75 7050 14577300 INDUSINDBK 32.05 -0.61 -7.10
9/28/2021 1151 1167.85 1118.6 1138.35 7551 14410800 INDUSINDBK 49.25 -1.42 -16.40
9/29/2021 1127.3 1138.5 1115.5 1128.25 7865 14909400 INDUSINDBK 23.00 -0.89 -10.10
9/30/2021 1125.6 1135.25 1107.3 1111.85 5615 15900300 INDUSINDBK 28.00 -1.45 -16.40
10/1/2021 1109.35 1116.7 1096.2 1109.1 4233 14565600 INDUSINDBK 20.50 -0.25 -2.75
10/4/2021 1112.95 1130.85 1109.4 1124.15 2859 14793300 INDUSINDBK 21.75 1.36 15.05
10/5/2021 1117.75 1180.55 1112.1 1174.05 8839 14900400 INDUSINDBK 68.45 4.44 49.90
10/6/2021 1180.1 1183 1129.7 1133.2 7785 14296500 INDUSINDBK 53.35 -3.48 -40.85
10/7/2021 1145.1 1191.3 1145.1 1172 8682 14274000 INDUSINDBK 58.10 3.42 38.80
10/8/2021 1189.45 1189.45 1162.4 1175.35 5729 13981500 INDUSINDBK 27.10 0.29 3.35
10/11/2021 1176.2 1199 1172.6 1174.95 4802 13860900 INDUSINDBK 26.45 -0.03 -0.40
10/12/2021 1168.5 1201.7 1162.5 1186.65 5937 14029200 INDUSINDBK 39.25 1.00 11.70
10/13/2021 1187.15 1202.45 1176.7 1185.55 3171 13770900 INDUSINDBK 25.75 -0.09 -1.10
10/14/2021 1192 1219.85 1165.5 1215.05 9747 14774400 INDUSINDBK 54.40 2.49 29.50
10/18/2021 1222.75 1232 1197.5 1221.65 10340 14674500 INDUSINDBK 34.55 0.54 6.60
10/19/2021 1227 1244.85 1190.9 1199.2 10956 14798700 INDUSINDBK 54.00 -1.84 -22.45
10/20/2021 1190.55 1217.25 1176.7 1206.15 7914 14640300 INDUSINDBK 40.60 0.58 6.95
10/21/2021 1205.7 1214.9 1167.3 1189.8 9321 14554800 INDUSINDBK 47.65 -1.36 -16.35
10/22/2021 1197.45 1207.85 1180 1198.05 7373 14006700 INDUSINDBK 27.85 0.69 8.25
10/25/2021 1207.5 1217.4 1158.7 1177 10205 13770900 INDUSINDBK 58.70 -1.76 -21.05
10/26/2021 1158.15 1195.15 1139.7 1156.95 8683 14625900 INDUSINDBK 55.50 -1.70 -20.05
10/27/2021 1162.65 1162.7 1121.2 1145.55 8540 15824700 INDUSINDBK 41.55 -0.99 -11.40
10/28/2021 1174 1243.35 1168 1173.55 13897 15434100 INDUSINDBK 97.80 2.44 28.00
10/29/2021 1169.25 1187 1128.3 1143 9755 14407200 INDUSINDBK 58.70 -2.60 -30.55
11/1/2021 1159 1239.55 1149.5 1233.4 11011 14085900 INDUSINDBK 96.55 7.91 90.40
11/2/2021 1222.5 1244 1211 1216.85 5413 14072400 INDUSINDBK 33.00 -1.34 -16.55
11/3/2021 1218.35 1223.8 1180.1 1182.8 4836 14194800 INDUSINDBK 43.75 -2.80 -34.05
11/4/2021 1194.45 1196.25 1187.1 1192.55 419 14163300 INDUSINDBK 13.45 0.82 9.75
11/8/2021 1130.6 1130.6 1045.2 1066.65 34967 18373500 INDUSINDBK 147.35 -10.56 -125.90
11/9/2021 1080.55 1089.7 1065.6 1073.55 9124 19228500 INDUSINDBK 24.15 0.65 6.90
11/10/2021 1067.95 1067.95 1031.6 1036.25 9439 20120400 INDUSINDBK 41.95 -3.47 -37.30
11/11/2021 1032.65 1041.6 1023.5 1037 7340 21083400 INDUSINDBK 18.10 0.07 0.75
11/12/2021 1040.85 1046.9 1031.1 1039.25 6158 21214800 INDUSINDBK 15.80 0.22 2.25
11/15/2021 1042.9 1054.9 1034.7 1043.3 5411 21363300 INDUSINDBK 20.20 0.39 4.05
11/16/2021 1043.35 1049.5 1020 1022.25 5295 21258000 INDUSINDBK 29.50 -2.02 -21.05
11/17/2021 1016.75 1044.95 1015.1 1034.95 5426 21250800 INDUSINDBK 29.90 1.24 12.70
11/18/2021 1029.8 1043.8 1005 1010.45 5684 21607200 INDUSINDBK 38.80 -2.37 -24.50
11/22/2021 1019.55 1028.35 987.55 1005.95 13939 20148300 INDUSINDBK 40.80 -0.45 -4.50
11/23/2021 1000.5 1011.45 974.4 982.7 12266 21113100 INDUSINDBK 37.05 -2.31 -23.25
11/24/2021 988.55 995.15 967.5 971.85 7021 23342400 INDUSINDBK 27.65 -1.10 -10.85
11/25/2021 970.9 970.9 952 960.4 7125 24498900 INDUSINDBK 19.85 -1.18 -11.45
11/26/2021 940.2 964.95 900.45 905.15 11721 24702300 INDUSINDBK 64.50 -5.75 -55.25
11/29/2021 919.25 942.35 893.45 899.3 18137 27108000 INDUSINDBK 48.90 -0.65 -5.85
11/30/2021 909 931.3 879.15 884.55 12035 27253800 INDUSINDBK 52.15 -1.64 -14.75
12/1/2021 891.25 940.4 891.25 936 15800 25845300 INDUSINDBK 55.85 5.82 51.45
12/2/2021 934.95 950.5 928 947.4 7115 25302600 INDUSINDBK 22.50 1.22 11.40
12/3/2021 948 960.25 942.3 953.6 8110 24984900 INDUSINDBK 17.95 0.65 6.20
12/6/2021 953.5 953.5 918.05 919.8 7900 24821100 INDUSINDBK 35.55 -3.54 -33.80
12/7/2021 923.5 940.85 923.5 931.15 6233 24757200 INDUSINDBK 21.05 1.23 11.35
12/8/2021 941 954.45 936.3 949.85 6343 25012800 INDUSINDBK 23.30 2.01 18.70
12/9/2021 950.2 954.9 941 949.85 5992 25386300 INDUSINDBK 13.90 0.00 0.00
12/10/2021 970 970 939.65 948.3 12338 27530100 INDUSINDBK 30.35 -0.16 -1.55
12/13/2021 955.15 959.75 936.15 942.3 5827 27177300 INDUSINDBK 23.60 -0.63 -6.00
12/14/2021 935.05 951.2 926.35 949.15 4634 27311400 INDUSINDBK 24.85 0.73 6.85
12/15/2021 948.95 953 938.5 940.1 3530 26978400 INDUSINDBK 14.50 -0.95 -9.05
12/16/2021 945.65 951.5 922.3 932 5304 26494200 INDUSINDBK 29.20 -0.86 -8.10
12/17/2021 932 932 880.85 884.85 9183 27018000 INDUSINDBK 51.15 -5.06 -47.15
12/20/2021 875.05 875.05 833.15 848.65 8564 26776800 INDUSINDBK 51.70 -4.09 -36.20
12/21/2021 859.3 868.5 848.5 857.2 4323 26395200 INDUSINDBK 20.00 1.01 8.55
12/22/2021 864.1 887 863.7 873.9 5840 26253900 INDUSINDBK 29.80 1.95 16.70
12/23/2021 881 884.4 869.35 872.45 5088 26096400 INDUSINDBK 15.05 -0.17 -1.45
12/24/2021 877.95 878 846.5 860.65 9072 25835400 INDUSINDBK 31.50 -1.35 -11.80
12/27/2021 843.5 863.3 811.1 857.15 17644 27378000 INDUSINDBK 52.20 -0.41 -3.50
12/28/2021 862.1 866.45 846.4 855.1 7269 27927900 INDUSINDBK 20.05 -0.24 -2.05
12/29/2021 854.9 876 854.85 870.45 12344 27630000 INDUSINDBK 21.15 1.80 15.35
12/30/2021 867.6 891.4 858.35 881.9 8457 27829800 INDUSINDBK 33.05 1.32 11.45
12/31/2021 883.75 896.3 882.4 891.8 5613 26815500 INDUSINDBK 14.40 1.12 9.90
1/3/2022 891 920.5 881.55 917 10057 27673200 INDUSINDBK 38.95 2.83 25.20
1/4/2022 922.35 922.35 899.15 909 7068 28404900 INDUSINDBK 23.20 -0.87 -8.00
1/5/2022 908.5 916.2 895.75 908.75 9478 29503800 INDUSINDBK 20.45 -0.03 -0.25
1/6/2022 899 928.45 889 924.8 10350 29707200 INDUSINDBK 39.45 1.77 16.05
1/7/2022 925.8 940.1 917.4 923.65 8262 29020500 INDUSINDBK 22.70 -0.12 -1.15
1/10/2022 928.45 931.6 921.1 925.45 4241 29232900 INDUSINDBK 10.50 0.19 1.80
1/11/2022 935 937.3 917.1 921.8 5111 29350800 INDUSINDBK 20.20 -0.39 -3.65
1/12/2022 930.65 950.65 926.8 944.75 10831 28700100 INDUSINDBK 28.85 2.49 22.95
1/13/2022 950.35 950.45 928.3 930.7 4678 28998000 INDUSINDBK 22.15 -1.49 -14.05
1/14/2022 926.5 930.45 916.5 923.45 4912 29179800 INDUSINDBK 14.20 -0.78 -7.25
1/17/2022 922.05 936 914.45 924.4 5180 29280600 INDUSINDBK 21.55 0.10 0.95
1/18/2022 923 930.9 896.85 901.5 7025 29255400 INDUSINDBK 34.05 -2.48 -22.90
1/19/2022 896.4 906.8 886.5 896.3 6049 29705400 INDUSINDBK 20.30 -0.58 -5.20
1/20/2022 900.05 900.05 875.15 880.5 5140 30419100 INDUSINDBK 24.90 -1.76 -15.80
1/21/2022 865 875.45 846.55 855.65 14814 31492800 INDUSINDBK 33.95 -2.82 -24.85
1/24/2022 863 869.1 831.3 850.35 11524 31577400 INDUSINDBK 37.80 -0.62 -5.30
1/25/2022 844.05 886.45 843.5 883.75 16313 30156300 INDUSINDBK 42.95 3.93 33.40
1/27/2022 874.4 895.4 861 888.7 9545 30844800 INDUSINDBK 34.40 0.56 4.95
1/28/2022 900.4 929.8 900.4 906.9 15575 30751200 INDUSINDBK 41.10 2.05 18.20
1/31/2022 921.05 930 867.55 873.55 19614 33020100 INDUSINDBK 62.45 -3.68 -33.35
 2/1/2022 885.05 929.2 881 925.25 20153 30348000 INDUSINDBK 55.65 5.92 51.70
2/2/2022 931.05 982.65 930 975.95 18014 29057400 INDUSINDBK 57.40 5.48 50.70
2/3/2022 971 980.75 955.25 958.85 8851 28559700 INDUSINDBK 25.50 -1.75 -17.10
2/4/2022 959.1 975.65 945.7 956.45 8291 28319400 INDUSINDBK 29.95 -0.25 -2.40
2/7/2022 951.8 959.7 928.85 934.1 6101 27856800 INDUSINDBK 30.85 -2.34 -22.35
2/8/2022 939.25 943.8 915 940.95 7401 27823500 INDUSINDBK 28.80 0.73 6.85
2/9/2022 946.05 971.85 942.7 968.25 6826 27249300 INDUSINDBK 30.90 2.90 27.30
2/10/2022 966.2 978.75 962.3 973 6726 26226900 INDUSINDBK 16.45 0.49 4.75
2/11/2022 960.6 991.35 958.35 982 12339 25138800 INDUSINDBK 33.00 0.92 9.00
2/14/2022 958 965.4 938.9 942.45 8867 25182900 INDUSINDBK 43.10 -4.03 -39.55
2/15/2022 943.25 974.95 925.55 972.2 8927 24928200 INDUSINDBK 49.40 3.16 29.75
2/16/2022 969.05 990.6 962.5 969.15 8984 25123500 INDUSINDBK 28.10 -0.31 -3.05
2/17/2022 976.3 979.5 951.3 955.85 6652 24939900 INDUSINDBK 28.20 -1.37 -13.30
2/18/2022 952.5 968 950.4 956.3 4820 25057800 INDUSINDBK 17.60 0.05 0.45
2/21/2022 951.85 973.6 948.55 953.65 16669 25584300 INDUSINDBK 25.05 -0.28 -2.65
2/22/2022 925.5 950.85 922.5 940.65 10834 24975000 INDUSINDBK 31.15 -1.36 -13.00
2/23/2022 946.1 960.1 943.75 950.25 8260 24871500 INDUSINDBK 19.45 1.02 9.60
2/24/2022 916.5 931.05 867.25 875.55 8081 25623000 INDUSINDBK 83.00 -7.86 -74.70
2/25/2022 903.9 931.5 896.15 928.25 8649 24312600 INDUSINDBK 55.95 6.02 52.70
2/28/2022 920.05 927.4 904.35 922.1 5656 24275700 INDUSINDBK 23.90 -0.66 -6.15
3/2/2022 917.75 917.75 888.05 908.15 9475 25503300 INDUSINDBK 34.05 -1.51 -13.95
3/3/2022 920.05 927.8 908.4 913.75 6943 25788600 INDUSINDBK 19.65 0.62 5.60
3/4/2022 895 925.85 891.6 902.4 8641 25902900 INDUSINDBK 34.25 -1.24 -11.35
3/7/2022 885 897.6 826 837.45 10191 27009900 INDUSINDBK 76.40 -7.20 -64.95
3/8/2022 831.35 851 816.7 844.3 9313 27555300 INDUSINDBK 34.30 0.82 6.85
3/9/2022 855 881.05 840.35 876.5 9978 27162000 INDUSINDBK 40.70 3.81 32.20
3/10/2022 907 931.15 891.35 907.9 10548 26365500 INDUSINDBK 54.65 3.58 31.40
3/11/2022 904.95 918.9 896.7 905.45 5328 26387100 INDUSINDBK 22.20 -0.27 -2.45
3/14/2022 899.5 917.95 895.25 911.4 6339 26613000 INDUSINDBK 22.70 0.66 5.95
3/15/2022 911.8 925.75 888.8 899.35 8545 26825400 INDUSINDBK 36.95 -1.32 -12.05
3/16/2022 908.05 939.35 908.05 933.1 8716 26947800 INDUSINDBK 40.00 3.75 33.75
3/17/2022 942.95 950.8 932.05 934.65 6659 25638300 INDUSINDBK 18.75 0.17 1.55
3/21/2022 934.55 936.95 913.7 917.5 4541 25470000 INDUSINDBK 23.25 -1.83 -17.15
3/22/2022 917.05 935 905.85 931.5 5565 25470000 INDUSINDBK 29.15 1.53 14.00
3/23/2022 921.65 947 921.65 935.05 4140 25596000 INDUSINDBK 25.35 0.38 3.55
3/24/2022 929.95 939.3 917.6 926.75 6698 25644600 INDUSINDBK 21.70 -0.89 -8.30
3/25/2022 933.95 934.95 916.6 929.4 4916 25849800 INDUSINDBK 18.35 0.29 2.65
3/28/2022 930.55 946 921.5 938.45 11995 26739000 INDUSINDBK 24.50 0.97 9.05
3/29/2022 942.5 947.05 922 931.55 7191 26767800 INDUSINDBK 25.05 -0.74 -6.90
3/30/2022 938.55 946 925.2 929.25 7354 26387100 INDUSINDBK 20.80 -0.25 -2.30
3/31/2022 926.45 939 924.15 935.4 10174 26061300 INDUSINDBK 14.85 0.66 6.15
4/1/2022 935 973.8 934 971.1 9530 25243200 INDUSINDBK 39.80 3.82 35.70
4/4/2022 976.25 997.9 960.85 990.55 14494 24721200 INDUSINDBK 37.05 2.00 19.45
4/5/2022 994 996.15 971.9 975.6 7659 24360300 INDUSINDBK 24.25 -1.51 -14.95
4/6/2022 970.6 984 964.55 970.35 5457 24032700 INDUSINDBK 19.45 -0.54 -5.25
 4/7/2022 963.1 992.25 961.4 977.95 7146 24096600 INDUSINDBK 30.85 0.78 7.60
4/8/2022 977.35 996.6 973.65 991.65 6181 24547500 INDUSINDBK 22.95 1.40 13.70
4/11/2022 987.75 1003.65 982 985.05 5886 24979500 INDUSINDBK 21.65 -0.67 -6.60
4/12/2022 977 990.4 968.1 987.95 4267 24987600 INDUSINDBK 22.30 0.29 2.90
4/13/2022 994.35 998.3 983.7 984.8 4215 24985800 INDUSINDBK 14.60 -0.32 -3.15
4/18/2022 975.25 985.2 967.55 980.1 4463 25331400 INDUSINDBK 17.65 -0.48 -4.70
4/19/2022 979.7 991.6 952.2 963.2 4438 25418700 INDUSINDBK 39.40 -1.72 -16.90
4/20/2022 965 983.35 953.75 973 5011 25248600 INDUSINDBK 29.60 1.02 9.80
4/21/2022 976.8 993 976.15 989.75 7770 25263000 INDUSINDBK 20.00 1.72 16.75
4/22/2022 987.45 988 957 960.7 9243 25582500 INDUSINDBK 32.75 -2.94 -29.05
4/25/2022 949.3 959.6 931 947.9 8565 26019000 INDUSINDBK 29.70 -1.33 -12.80
4/26/2022 955.7 983.8 955.7 981.45 10320 25714800 INDUSINDBK 35.90 3.54 33.55
4/27/2022 973.3 981.5 966.85 976.6 7777 25783200 INDUSINDBK 14.65 -0.49 -4.85
4/28/2022 981.75 993.45 971.95 987.7 4765 26585100 INDUSINDBK 21.50 1.14 11.10
4/29/2022 994.5 1013.45 978.25 981.9 9271 26055900 INDUSINDBK 35.20 -0.59 -5.80
5/2/2022 970.85 1029.65 963.25 1019.6 16771 25681500 INDUSINDBK 66.40 3.84 37.70
5/4/2022 1025.95 1033.5 972.2 978.9 10673 25401600 INDUSINDBK 61.30 -3.99 -40.70
5/5/2022 993.55 995.75 935 938.65 11003 26145900 INDUSINDBK 60.75 -4.11 -40.25
5/6/2022 923.45 936.6 905.6 917.65 7288 26447400 INDUSINDBK 33.05 -2.24 -21.00
5/9/2022 908.05 911.9 881.65 889.75 6856 26880300 INDUSINDBK 36.00 -3.04 -27.90
5/10/2022 894.05 923.6 889.1 911.7 7984 26843400 INDUSINDBK 34.50 2.47 21.95
5/11/2022 916.15 929.3 892.85 923.85 8457 26942400 INDUSINDBK 36.45 1.33 12.15
5/12/2022 916.7 916.85 855.95 869.6 9912 27171900 INDUSINDBK 67.90 -5.87 -54.25
5/13/2022 882.35 894.35 868.4 871.35 6740 27197100 INDUSINDBK 25.95 0.20 1.75
5/16/2022 871.05 898.7 864.65 886.7 4537 26724600 INDUSINDBK 34.05 1.76 15.35
5/17/2022 885.35 907.75 885.35 905.85 4530 25920000 INDUSINDBK 22.40 2.16 19.15
5/18/2022 905.05 917.45 898.5 903.55 4962 25223400 INDUSINDBK 18.95 -0.25 -2.30
5/19/2022 891.6 891.6 860 866.15 6507 26077500 INDUSINDBK 43.55 -4.14 -37.40
5/20/2022 898 901.45 884.1 897.9 5819 25341300 INDUSINDBK 35.30 3.67 31.75
5/23/2022 900.3 923.65 897.45 901.9 8064 25662600 INDUSINDBK 26.20 0.45 4.00
5/24/2022 901.15 915.65 893.55 897.35 12518 25448400 INDUSINDBK 22.10 -0.50 -4.55
5/25/2022 900.5 923 887.9 891.6 12280 25605000 INDUSINDBK 35.10 -0.64 -5.75
5/26/2022 815 905.85 815 897.9 5846 25774200 INDUSINDBK 90.85 0.71 6.30
5/27/2021 241.8 244.8 238.55 241.9 1417 11275600 INDUSTOWER 6.25 0.08 0.20
5/28/2021 243.95 246.4 241.65 242.4 836 10802400 INDUSTOWER 4.75 0.21 0.50
5/31/2021 242.25 245.25 242.1 243.25 518 10791200 INDUSTOWER 3.15 0.35 0.85
6/1/2021 242.8 244.4 239.5 242.8 541 10981600 INDUSTOWER 4.90 -0.18 -0.45
6/2/2021 241.85 243.7 241.8 243 578 10701600 INDUSTOWER 1.90 0.08 0.20
6/3/2021 243.7 248.2 243.3 247.65 907 10220000 INDUSTOWER 5.20 1.91 4.65
6/4/2021 247.95 250.2 245.7 249.45 1395 9867200 INDUSTOWER 4.50 0.73 1.80
6/7/2021 249.6 256.9 249.4 253.45 1630 9368800 INDUSTOWER 7.50 1.60 4.00
6/8/2021 254.45 260.7 253.3 258.55 1280 9226000 INDUSTOWER 7.40 2.01 5.10
6/9/2021 258.3 259.5 250.1 252.35 1007 9343600 INDUSTOWER 9.40 -2.40 -6.20
6/10/2021 254.35 256.6 252.8 255.5 608 9458400 INDUSTOWER 4.25 1.25 3.15
6/11/2021 255.8 257.05 253.25 256.1 431 9396800 INDUSTOWER 3.80 0.23 0.60
6/14/2021 253.7 256.4 250.3 255.8 394 9466800 INDUSTOWER 6.10 -0.12 -0.30
6/15/2021 255.9 257.35 253.6 255.05 528 9620800 INDUSTOWER 3.75 -0.29 -0.75
6/16/2021 254.45 257.25 251.85 252.8 539 9637600 INDUSTOWER 5.40 -0.88 -2.25
6/17/2021 252 256.45 246.25 247.6 1183 9825200 INDUSTOWER 10.20 -2.06 -5.20
6/18/2021 248.55 248.55 237.45 246.65 1507 9928800 INDUSTOWER 11.10 -0.38 -0.95
6/21/2021 242.1 247.45 241.6 246.2 1685 9903600 INDUSTOWER 5.85 -0.18 -0.45
6/22/2021 249.4 259.6 247.8 250.5 4021 11082400 INDUSTOWER 13.40 1.75 4.30
6/23/2021 249 249.5 241.65 242.95 2062 12051200 INDUSTOWER 8.85 -3.01 -7.55
6/24/2021 242.95 245.7 241.1 243.9 1581 11667600 INDUSTOWER 4.60 0.39 0.95
6/25/2021 246 247.35 243.05 246 1635 12706400 INDUSTOWER 4.30 0.86 2.10
6/28/2021 246.65 249.6 244.5 246.45 2149 14000000 INDUSTOWER 5.10 0.18 0.45
6/29/2021 246.25 246.6 241.05 242.35 1548 13745200 INDUSTOWER 5.55 -1.66 -4.10
6/30/2021 242.45 242.6 238.05 239.65 1273 14148400 INDUSTOWER 4.55 -1.11 -2.70
7/1/2021 238.4 239.3 231.85 235.35 1730 14406000 INDUSTOWER 7.80 -1.79 -4.30
7/2/2021 237 240.4 234.9 235.9 1406 15080800 INDUSTOWER 5.50 0.23 0.55
7/5/2021 236.35 237.9 234.2 236.9 794 15265600 INDUSTOWER 3.70 0.42 1.00
7/6/2021 236.45 237.5 233.65 234.5 574 15436400 INDUSTOWER 3.85 -1.01 -2.40
7/7/2021 234.2 236.95 231.1 235.55 1111 15453200 INDUSTOWER 5.85 0.45 1.05
7/8/2021 235.9 241.4 235.55 240.2 1986 13938400 INDUSTOWER 5.85 1.97 4.65
7/9/2021 241.4 243.5 237.55 242 1662 13689200 INDUSTOWER 5.95 0.75 1.80
7/12/2021 243.25 243.65 238.55 239.4 1116 13255200 INDUSTOWER 5.10 -1.07 -2.60
7/13/2021 240.45 241.2 238.65 239.7 1113 13095600 INDUSTOWER 2.55 0.13 0.30
7/14/2021 236.6 238.6 235.2 237.7 1121 13216000 INDUSTOWER 4.50 -0.83 -2.00
7/15/2021 236.1 237.35 234.65 235.05 714 13605200 INDUSTOWER 3.05 -1.11 -2.65
7/16/2021 233 245.6 233 242.05 7588 18158000 INDUSTOWER 12.60 2.98 7.00
7/19/2021 238.05 242.5 219.35 229.8 3647 18477200 INDUSTOWER 23.15 -5.06 -12.25
7/20/2021 229.95 230.25 224.55 225 1832 17844400 INDUSTOWER 5.70 -2.09 -4.80
7/22/2021 227.9 234.75 225.45 232.7 2850 18768400 INDUSTOWER 9.75 3.42 7.70
7/23/2021 233.2 233.2 215.55 220.7 3366 20367200 INDUSTOWER 17.65 -5.16 -12.00
7/26/2021 220.55 226.7 220.25 224.65 3142 21173600 INDUSTOWER 6.45 1.79 3.95
7/27/2021 226.05 227.8 221 222.95 2993 19866000 INDUSTOWER 6.80 -0.76 -1.70
7/28/2021 224.95 234.8 219.5 233.3 5604 20162800 INDUSTOWER 15.30 4.64 10.35
7/29/2021 232.65 234.5 220.8 221.8 2279 18656400 INDUSTOWER 13.70 -4.93 -11.50
7/30/2021 223.95 231.75 221.95 222.75 2817 14949200 INDUSTOWER 9.95 0.43 0.95
8/2/2021 224.9 225.35 219.85 223.35 1661 15218000 INDUSTOWER 5.50 0.27 0.60
8/3/2021 224 224.2 220 222.95 1506 15478400 INDUSTOWER 4.20 -0.18 -0.40
8/4/2021 223.5 226 205.8 207.4 5346 17858400 INDUSTOWER 20.20 -6.97 -15.55
8/5/2021 204.8 217.2 194.75 215.6 7146 16528400 INDUSTOWER 22.45 3.95 8.20
8/6/2021 224 224 212.15 214 1770 16822400 INDUSTOWER 11.85 -0.74 -1.60
8/9/2021 214.5 216.3 209.75 210.75 1601 17432800 INDUSTOWER 6.55 -1.52 -3.25
8/10/2021 211.15 217.7 208.95 211.05 1721 17424400 INDUSTOWER 8.75 0.14 0.30
8/11/2021 212.35 214 209.25 213.15 1611 17491600 INDUSTOWER 4.75 1.00 2.10
8/12/2021 213.4 215.4 212.3 214.1 738 17309600 INDUSTOWER 3.10 0.45 0.95
8/13/2021 215.05 216.35 212.45 213.35 785 16839200 INDUSTOWER 3.90 -0.35 -0.75
8/16/2021 211.2 215.6 210.55 215.05 916 16335200 INDUSTOWER 5.05 0.80 1.70
 8/17/2021 213 215.15 210.2 214.5 1117 15811600 INDUSTOWER 4.95 -0.26 -0.55
8/18/2021 213.5 224.65 213.5 218.85 2298 14753200 INDUSTOWER 11.15 2.03 4.35
8/20/2021 217.85 223.4 216.05 219.2 2288 14428400 INDUSTOWER 7.35 0.16 0.35
8/23/2021 219 222.6 212.3 217.6 2712 14789600 INDUSTOWER 10.30 -0.73 -1.60
8/24/2021 219.3 223 217 221.95 2475 14044800 INDUSTOWER 6.00 2.00 4.35
8/25/2021 221.45 222.9 218.3 220.3 1949 13619200 INDUSTOWER 4.60 -0.74 -1.65
8/26/2021 218.5 219.35 214.05 214.9 1805 12852000 INDUSTOWER 6.25 -2.45 -5.40
8/27/2021 215.8 219.35 214.7 217.3 1121 12580400 INDUSTOWER 4.65 1.12 2.40
8/30/2021 217.3 220.5 215.25 217.05 1436 12588800 INDUSTOWER 5.25 -0.12 -0.25
8/31/2021 217.1 218.7 214.4 216 1383 13154400 INDUSTOWER 4.30 -0.48 -1.05
9/1/2021 216.6 221.7 216 217.4 1063 13344800 INDUSTOWER 5.70 0.65 1.40
9/2/2021 217.85 223.9 217 221.25 1393 14162400 INDUSTOWER 6.90 1.77 3.85
9/3/2021 222.3 231.55 220.9 225.65 3117 13711600 INDUSTOWER 10.65 1.99 4.40
9/6/2021 226.2 226.2 222.45 224.95 1479 13350400 INDUSTOWER 3.75 -0.31 -0.70
9/7/2021 223.9 244.4 223.7 242.4 6977 13045200 INDUSTOWER 20.70 7.76 17.45
9/8/2021 242.95 249 231.05 236.1 7671 13566000 INDUSTOWER 17.95 -2.60 -6.30
9/9/2021 235.9 244.5 232.5 242.55 3065 13661200 INDUSTOWER 12.00 2.73 6.45
9/13/2021 240.7 242.2 237.15 239.7 1075 13515600 INDUSTOWER 5.40 -1.18 -2.85
9/14/2021 239.75 250.65 238.35 247 3669 13916000 INDUSTOWER 12.30 3.05 7.30
9/15/2021 248.8 256.75 238.55 245.65 7641 15988000 INDUSTOWER 18.20 -0.55 -1.35
9/16/2021 256.1 279.9 252.1 269.75 15260 14837200 INDUSTOWER 34.25 9.81 24.10
9/17/2021 267.6 276 263.55 269.8 4615 15019200 INDUSTOWER 12.45 0.02 0.05
9/20/2021 266 275.15 262.05 263.75 2700 14683200 INDUSTOWER 13.10 -2.24 -6.05
9/21/2021 269.1 274.8 264.15 271.65 3024 14593600 INDUSTOWER 11.05 3.00 7.90
9/22/2021 272.95 276.25 270.05 274.5 3034 14159600 INDUSTOWER 6.20 1.05 2.85
9/23/2021 275.9 288.85 273.35 279.85 4244 15492400 INDUSTOWER 15.50 1.95 5.35
9/24/2021 275 323.95 275 317.25 13484 14179200 INDUSTOWER 48.95 13.36 37.40
9/27/2021 316.8 326.65 310.65 314.4 4804 14361200 INDUSTOWER 16.00 -0.90 -2.85
9/28/2021 313.75 333 312.7 320.6 6622 14534800 INDUSTOWER 20.30 1.97 6.20
9/29/2021 315.65 327.2 312.15 318.4 2948 13165600 INDUSTOWER 15.05 -0.69 -2.20
9/30/2021 317.3 323.7 302.35 307.45 2679 14131600 INDUSTOWER 21.35 -3.44 -10.95
10/1/2021 312.35 317.9 302.75 315.8 4909 10707200 INDUSTOWER 15.15 2.72 8.35
10/4/2021 313.15 315.6 299 303.35 5279 12345200 INDUSTOWER 16.80 -3.94 -12.45
10/5/2021 303 311.75 302.45 310.15 2999 12364800 INDUSTOWER 9.30 2.24 6.80
10/6/2021 308.7 314.45 306.7 311.5 1868 12177200 INDUSTOWER 7.75 0.44 1.35
10/7/2021 316.1 326.3 300.1 305 7236 14291200 INDUSTOWER 26.20 -2.09 -6.50
10/8/2021 307.75 312.45 300.6 306.35 4494 14772800 INDUSTOWER 11.85 0.44 1.35
10/11/2021 305.05 308.45 292.7 304.75 3295 13171200 INDUSTOWER 15.75 -0.52 -1.60
10/12/2021 303.75 305.25 293.05 299.2 2608 13078800 INDUSTOWER 12.20 -1.82 -5.55
10/13/2021 293.15 304.85 293.1 298.9 1325 13202000 INDUSTOWER 11.75 -0.10 -0.30
10/14/2021 300.2 311.6 299 306.15 2283 12600000 INDUSTOWER 12.70 2.43 7.25
10/18/2021 306.55 307.1 300.1 302.45 1190 12390000 INDUSTOWER 7.00 -1.21 -3.70
10/19/2021 304.1 306.5 293.7 295.6 1753 12563600 INDUSTOWER 12.80 -2.26 -6.85
10/20/2021 294 315 291.7 304.7 8509 17827600 INDUSTOWER 23.30 3.08 9.10
10/21/2021 306.2 306.2 295.15 297.4 3142 18323200 INDUSTOWER 11.05 -2.40 -7.30
10/22/2021 291.4 306.85 291.15 302.85 2763 18351200 INDUSTOWER 15.70 1.83 5.45
10/25/2021 298.4 303.9 287.05 289.1 3372 17780000 INDUSTOWER 16.85 -4.54 -13.75
10/26/2021 292.95 304 278.25 282.05 6895 17200400 INDUSTOWER 25.75 -2.44 -7.05
10/27/2021 283.6 283.6 270.35 275.4 4474 18138400 INDUSTOWER 13.25 -2.36 -6.65
10/28/2021 270 274.6 263.25 272.6 2169 16730000 INDUSTOWER 12.15 -1.02 -2.80
10/29/2021 273.75 281.8 268 272.8 1840 14515200 INDUSTOWER 13.80 0.07 0.20
11/1/2021 274.5 288.4 274.5 286.65 2137 14282800 INDUSTOWER 15.60 5.08 13.85
11/2/2021 285.8 288.5 283.35 286.55 814 13868400 INDUSTOWER 5.15 -0.03 -0.10
11/3/2021 287.4 292.65 283.4 287.8 1331 13700400 INDUSTOWER 9.25 0.44 1.25
11/4/2021 287.5 290.05 286 287 67 13680800 INDUSTOWER 4.05 -0.28 -0.80
11/8/2021 290.8 295.35 288.45 290.95 1479 13025600 INDUSTOWER 8.35 1.38 3.95
11/9/2021 290.65 297.35 287.5 292.4 1120 13269200 INDUSTOWER 9.85 0.50 1.45
11/10/2021 291.45 300.3 291.45 294.85 1733 14128800 INDUSTOWER 8.85 0.84 2.45
11/11/2021 291.95 296.7 288.65 292.3 943 14109200 INDUSTOWER 8.05 -0.86 -2.55
11/12/2021 293.9 298.2 291.4 294.45 1411 14968800 INDUSTOWER 6.80 0.74 2.15
11/15/2021 296.95 296.95 289.05 292 697 15005200 INDUSTOWER 7.90 -0.83 -2.45
11/16/2021 290.35 299.5 290.3 297.45 1681 15677200 INDUSTOWER 9.20 1.87 5.45
11/17/2021 294.95 298 284.4 289.6 1831 16511600 INDUSTOWER 13.60 -2.64 -7.85
11/18/2021 286.95 291.8 282.5 285.5 1036 16550800 INDUSTOWER 9.30 -1.42 -4.10
11/22/2021 292.65 307 280.8 292.35 4964 15948800 INDUSTOWER 26.20 2.40 6.85
11/23/2021 294.25 297.85 286.35 295.1 2333 17385200 INDUSTOWER 11.50 0.94 2.75
11/24/2021 297.1 302.25 286.9 288.95 3200 16766400 INDUSTOWER 15.35 -2.08 -6.15
11/25/2021 287.75 297.65 281.1 296.5 3376 15752800 INDUSTOWER 16.55 2.61 7.55
11/26/2021 290.05 292.65 277.25 279.35 2218 14898800 INDUSTOWER 19.25 -5.78 -17.15
11/29/2021 285 287 269 281.7 3183 13680800 INDUSTOWER 18.00 0.84 2.35
11/30/2021 280.65 287.35 279.4 284.5 1548 13686400 INDUSTOWER 7.95 0.99 2.80
12/1/2021 285.9 288.4 275.85 285.55 3548 15590400 INDUSTOWER 12.55 0.37 1.05
12/2/2021 284.45 289.8 278.1 280.25 2934 16074800 INDUSTOWER 11.70 -1.86 -5.30
12/3/2021 281 286.05 277 282.25 3410 16444400 INDUSTOWER 9.05 0.71 2.00
12/6/2021 280.5 284.35 267.3 269.2 1900 16968000 INDUSTOWER 17.05 -4.62 -13.05
12/7/2021 271.25 273.45 265.45 270.3 1188 16867200 INDUSTOWER 8.00 0.41 1.10
12/8/2021 273.9 277.5 272.3 274.65 1215 17063200 INDUSTOWER 7.20 1.61 4.35
12/9/2021 275 283 269.55 276.4 3226 18432400 INDUSTOWER 13.45 0.64 1.75
12/10/2021 275.1 278 272.6 274.65 895 18670400 INDUSTOWER 5.40 -0.63 -1.75
12/13/2021 276.6 276.6 268.55 270.25 1183 18580800 INDUSTOWER 8.05 -1.60 -4.40
12/14/2021 269.2 271.45 266 267 1196 17998400 INDUSTOWER 5.45 -1.20 -3.25
12/15/2021 267.6 270.5 264.6 266 1210 17634400 INDUSTOWER 5.90 -0.37 -1.00
12/16/2021 269.2 269.2 264.5 265.85 1240 18118800 INDUSTOWER 4.70 -0.06 -0.15
12/17/2021 264.1 264.55 251.1 252.7 2509 17878000 INDUSTOWER 14.75 -4.95 -13.15
12/20/2021 248.1 249.4 237.2 238.5 2228 17656800 INDUSTOWER 15.50 -5.62 -14.20
12/21/2021 239.85 254.1 239.25 252.65 2706 16209200 INDUSTOWER 15.60 5.93 14.15
12/22/2021 252.45 257.75 249.8 254.6 1211 16522800 INDUSTOWER 7.95 0.77 1.95
12/23/2021 255.8 257.5 251.4 254.25 673 16774800 INDUSTOWER 6.10 -0.14 -0.35
12/24/2021 253.75 254.65 248.5 249.7 946 17010000 INDUSTOWER 6.15 -1.79 -4.55
12/27/2021 247.55 250.2 246.2 248.55 1523 17738000 INDUSTOWER 4.00 -0.46 -1.15
12/28/2021 248.65 249.75 246.6 248.15 1999 17665200 INDUSTOWER 3.15 -0.16 -0.40
12/29/2021 248.15 248.2 244 245.3 1735 17169600 INDUSTOWER 4.20 -1.15 -2.85
12/30/2021 244 244.4 239.8 240.85 2145 16830800 INDUSTOWER 5.50 -1.81 -4.45
12/31/2021 243.3 250.65 243 249.5 1405 14943600 INDUSTOWER 9.80 3.59 8.65
1/3/2022 248.15 251.2 247.15 250.25 1046 15862000 INDUSTOWER 4.05 0.30 0.75
1/4/2022 249.9 258.25 246 255.45 2476 16018800 INDUSTOWER 12.25 2.08 5.20
1/5/2022 254.85 259.3 252.05 256.8 1701 16032800 INDUSTOWER 7.25 0.53 1.35
1/6/2022 254.75 263.55 253.95 262.7 1615 16122400 INDUSTOWER 9.60 2.30 5.90
1/7/2022 261.7 264.95 258.5 261.55 941 15710800 INDUSTOWER 6.45 -0.44 -1.15
1/10/2022 262.95 266.9 260.7 261.95 530 15769600 INDUSTOWER 6.20 0.15 0.40
1/11/2022 264.9 269.6 253.35 267.75 3046 13949600 INDUSTOWER 16.25 2.21 5.80
1/12/2022 269.9 278 268.45 276.15 2051 13543600 INDUSTOWER 10.25 3.14 8.40
1/13/2022 278.2 278.35 274.05 276.25 1297 13134800 INDUSTOWER 4.30 0.04 0.10
1/14/2022 273.55 277.45 272.4 273.3 1288 13322400 INDUSTOWER 5.05 -1.07 -2.95
1/17/2022 273.45 274.2 270.7 272 1747 12947200 INDUSTOWER 3.50 -0.48 -1.30
1/18/2022 273.55 275.05 261.3 262.5 2076 13706000 INDUSTOWER 13.75 -3.49 -9.50
1/19/2022 262.95 272 262.8 270.75 1455 13568800 INDUSTOWER 9.50 3.14 8.25
1/20/2022 270.6 271.5 265.95 267.15 701 13496000 INDUSTOWER 5.55 -1.33 -3.60
1/21/2022 264.95 270.4 258.4 259.35 1713 13235600 INDUSTOWER 12.00 -2.92 -7.80
1/24/2022 257.75 259.8 246.6 248.5 2756 13112400 INDUSTOWER 13.20 -4.18 -10.85
1/25/2022 245.9 254.15 243.35 253 2839 15878800 INDUSTOWER 10.80 1.81 4.50
1/27/2022 252.75 253 244.9 249.1 1880 15173200 INDUSTOWER 8.10 -1.54 -3.90
1/28/2022 254.4 262 250 252.5 3402 9626400 INDUSTOWER 12.90 1.36 3.40
1/31/2022 253 259 252.25 252.9 1317 9867200 INDUSTOWER 6.75 0.16 0.40
2/1/2022 254.95 258.65 252.85 257.25 945 9931600 INDUSTOWER 5.80 1.72 4.35
2/2/2022 257.85 261.95 257.6 260.15 674 9780400 INDUSTOWER 4.70 1.13 2.90
2/3/2022 259.7 261 255.65 257.65 718 9710400 INDUSTOWER 5.35 -0.96 -2.50
2/4/2022 257 262.6 254.05 254.95 1232 9450000 INDUSTOWER 8.55 -1.05 -2.70
2/7/2022 255.35 256.9 250.65 253.1 1014 9396800 INDUSTOWER 6.25 -0.73 -1.85
2/8/2022 254.9 255.6 250.85 253.45 671 9242800 INDUSTOWER 4.75 0.14 0.35
2/9/2022 255.95 257.3 250.15 252.4 976 9626400 INDUSTOWER 7.15 -0.41 -1.05
2/10/2022 252.4 254.85 250.9 253.7 1205 10043600 INDUSTOWER 3.95 0.52 1.30
2/11/2022 252.2 255.15 249.75 252.6 943 9349200 INDUSTOWER 5.40 -0.43 -1.10
2/14/2022 246.65 254.35 244.95 247 1654 8391600 INDUSTOWER 9.40 -2.22 -5.60
2/15/2022 248.6 257.85 246.75 257.2 1455 8052800 INDUSTOWER 11.10 4.13 10.20
2/16/2022 259.45 268.95 255.55 259.1 2971 8218000 INDUSTOWER 13.40 0.74 1.90
2/17/2022 261.2 262.65 254.8 256.15 856 8212400 INDUSTOWER 7.85 -1.14 -2.95
2/18/2022 255 256 251.4 252.75 1303 8548400 INDUSTOWER 4.75 -1.33 -3.40
2/21/2022 246.6 254.2 246.55 252.05 1340 8262800 INDUSTOWER 7.65 -0.28 -0.70
2/22/2022 244.95 251.4 243.05 249 2872 9895200 INDUSTOWER 9.00 -1.21 -3.05
2/23/2022 251.65 253.5 245.5 250.25 2114 10752000 INDUSTOWER 8.00 0.50 1.25
2/24/2022 231.6 234.95 203.6 206.3 4390 21935200 INDUSTOWER 46.65 -17.56 -43.95
2/25/2022 205.25 212.2 202 205.25 6911 25124400 INDUSTOWER 10.20 -0.51 -1.05
2/28/2022 206.65 215.85 202.6 213.6 4277 24228400 INDUSTOWER 13.25 4.07 8.35
3/2/2022 213.45 214.75 206.4 207.6 3062 24253600 INDUSTOWER 8.35 -2.81 -6.00
 3/3/2022 207.3 212.15 207.3 211.2 2027 23525600 INDUSTOWER 4.85 1.73 3.60
3/4/2022 207.85 214.8 207.3 208.7 3307 23668400 INDUSTOWER 7.50 -1.18 -2.50
3/7/2022 204.2 206.9 197.1 198.8 2823 24315200 INDUSTOWER 11.60 -4.74 -9.90
3/8/2022 199.5 205.55 197.75 204.6 1517 23450000 INDUSTOWER 7.80 2.92 5.80
3/9/2022 203.7 215.3 203.7 213.1 2393 21481600 INDUSTOWER 11.60 4.15 8.50
3/10/2022 217.5 217.5 211.4 213.2 1411 21988400 INDUSTOWER 6.10 0.05 0.10
3/11/2022 212.85 215.75 212.4 215.15 666 21845600 INDUSTOWER 3.35 0.91 1.95
3/14/2022 216.9 217 211.65 214.25 768 21786800 INDUSTOWER 5.35 -0.42 -0.90
3/15/2022 214.65 215.15 208.7 210 892 21786800 INDUSTOWER 6.45 -1.98 -4.25
3/16/2022 212.3 216.7 211.5 215.3 1399 21456400 INDUSTOWER 6.70 2.52 5.30
3/17/2022 216.95 218.8 214.55 215.5 1257 21092400 INDUSTOWER 4.25 0.09 0.20
3/21/2022 216.7 223.1 209.95 210.8 2351 22050000 INDUSTOWER 13.15 -2.18 -4.70
3/22/2022 211.2 213.85 209.1 212.75 971 21982800 INDUSTOWER 4.75 0.93 1.95
3/23/2022 213.55 216.5 212.95 214.75 943 22425200 INDUSTOWER 3.75 0.94 2.00
3/24/2022 212.9 216.65 212.85 214.6 1343 22447600 INDUSTOWER 3.80 -0.07 -0.15
3/25/2022 215.2 216 196.9 203.35 6803 25130000 INDUSTOWER 19.10 -5.24 -11.25
3/28/2022 200 213.25 199.3 210.45 6240 24998400 INDUSTOWER 13.95 3.49 7.10
3/29/2022 207.3 217.3 199.9 215.55 10259 28025200 INDUSTOWER 17.40 2.42 5.10
3/30/2022 217.35 222.65 213.2 221.35 3849 26465600 INDUSTOWER 9.45 2.69 5.80
3/31/2022 220.9 226.3 219.5 222.1 2601 27546400 INDUSTOWER 6.80 0.34 0.75
4/1/2022 223.3 225 219.95 222.65 1575 16430400 INDUSTOWER 5.05 0.25 0.55
4/4/2022 223.7 224.95 220.2 222.1 1318 16811200 INDUSTOWER 4.75 -0.25 -0.55
4/5/2022 222.2 224.75 220.85 221.55 866 17080000 INDUSTOWER 3.90 -0.25 -0.55
4/6/2022 220.7 223.75 218.05 218.25 1470 18037600 INDUSTOWER 5.70 -1.49 -3.30
4/7/2022 218 221.7 216.6 219.6 1030 18004000 INDUSTOWER 5.10 0.62 1.35
4/8/2022 220.2 224.5 220.15 221.1 1707 18583600 INDUSTOWER 4.90 0.68 1.50
4/11/2022 220.8 222.05 218.6 219.2 1200 18261600 INDUSTOWER 3.45 -0.86 -1.90
4/12/2022 217.85 220.45 215.7 217.65 994 18261600 INDUSTOWER 4.75 -0.71 -1.55
4/13/2022 218.4 219.6 216.35 216.85 859 17861200 INDUSTOWER 3.25 -0.37 -0.80
4/18/2022 216.55 217.8 212.9 216.9 1164 17015600 INDUSTOWER 4.90 0.02 0.05
4/19/2022 218 220.9 212.15 213.9 1110 17077200 INDUSTOWER 8.75 -1.38 -3.00
4/20/2022 214.5 217.7 212.8 216.8 1011 16811200 INDUSTOWER 4.90 1.36 2.90
4/21/2022 217.45 217.9 216.3 217.2 651 16710400 INDUSTOWER 1.60 0.18 0.40
4/22/2022 216.35 218.45 214.45 215.1 940 16646000 INDUSTOWER 4.00 -0.97 -2.10
4/25/2022 214.3 215.15 209.95 210.85 1873 16438800 INDUSTOWER 5.20 -1.98 -4.25
4/26/2022 212.65 213.95 210.45 213.4 2255 17908800 INDUSTOWER 3.50 1.21 2.55
4/27/2022 212.55 215 205.15 207.35 1677 17880800 INDUSTOWER 9.85 -2.84 -6.05
4/28/2022 208.35 211.25 205.85 210.35 1948 15688400 INDUSTOWER 5.40 1.45 3.00
4/29/2022 211.75 214.4 207.95 208.55 1808 12821200 INDUSTOWER 6.45 -0.86 -1.80
5/2/2022 207.45 208 203.4 204.55 873 12824000 INDUSTOWER 5.15 -1.92 -4.00
5/4/2022 205.25 206.65 199.4 200.05 998 13078800 INDUSTOWER 7.25 -2.20 -4.50
5/5/2022 201.7 204.8 200 201.75 1785 13151600 INDUSTOWER 4.80 0.85 1.70
5/6/2022 198.3 204.7 193.8 199.7 3580 12686800 INDUSTOWER 10.90 -1.02 -2.05
5/9/2022 197.1 208.15 194.25 206.65 4169 13258000 INDUSTOWER 13.90 3.48 6.95
5/10/2022 207.35 209.7 204.85 208.55 2250 14277200 INDUSTOWER 4.85 0.92 1.90
5/11/2022 209.4 211.95 207 208.75 1710 14806400 INDUSTOWER 4.95 0.10 0.20
5/12/2022 207.2 208.95 199.9 202.15 2273 15307600 INDUSTOWER 9.05 -3.16 -6.60
5/13/2022 201.8 201.8 181.7 183.05 3466 17460800 INDUSTOWER 20.45 -9.45 -19.10
5/16/2022 185.3 191.7 181.05 190.8 1845 17108000 INDUSTOWER 10.65 4.23 7.75
5/17/2022 190.75 198.5 190.15 197.9 1600 16755200 INDUSTOWER 8.35 3.72 7.10
5/18/2022 198.35 204.05 198.35 200.85 2030 16850400 INDUSTOWER 6.15 1.49 2.95
5/19/2022 197.5 201.5 193.1 193.85 1327 17024000 INDUSTOWER 8.40 -3.49 -7.00
5/20/2022 196.55 202.55 196.4 201.7 1381 16433200 INDUSTOWER 8.70 4.05 7.85
5/23/2022 200.35 203.3 198.55 199 2293 16564800 INDUSTOWER 4.75 -1.34 -2.70
5/24/2022 199.5 201.5 198.2 198.85 2583 16287600 INDUSTOWER 3.30 -0.08 -0.15
5/25/2022 199.6 200.7 197.95 199.6 1471 16214800 INDUSTOWER 2.75 0.38 0.75
5/26/2022 199.25 204.7 197.1 203.5 1967 16189600 INDUSTOWER 7.60 1.95 3.90
5/27/2021 1399.65 1416.1 1393.9 1401.85 13531 31723800 INFY 22.25 0.33 4.60
5/28/2021 1403.2 1407.2 1387.5 1396.65 10969 31745400 INFY 19.75 -0.37 -5.20
5/31/2021 1404 1405.6 1387.2 1397.65 8427 32251800 INFY 18.40 0.07 1.00
6/1/2021 1403.15 1403.4 1387.1 1396.15 10706 33050400 INFY 16.35 -0.11 -1.50
6/2/2021 1391.05 1400.5 1372.1 1386.45 18597 32071200 INFY 28.45 -0.69 -9.70
6/3/2021 1396.05 1406.7 1384.7 1396.45 13898 32157600 INFY 22.00 0.72 10.00
6/4/2021 1397.8 1403.75 1384.8 1391.45 10126 32526000 INFY 19.00 -0.36 -5.00
6/7/2021 1399.25 1399.25 1384.6 1396.85 11454 33080400 INFY 14.70 0.39 5.40
6/8/2021 1401 1427.9 1400.6 1419.2 21052 32103000 INFY 31.05 1.60 22.35
6/9/2021 1419.1 1428.85 1408.8 1418.65 13333 31922400 INFY 20.10 -0.04 -0.55
6/10/2021 1426.05 1432.4 1423.1 1427 9276 31711200 INFY 13.75 0.59 8.35
6/11/2021 1434.8 1453.2 1432.8 1448.7 17810 31924800 INFY 26.20 1.52 21.70
6/14/2021 1462.8 1478.85 1458.6 1466.2 18433 33182400 INFY 30.15 1.21 17.50
6/15/2021 1469.55 1476.8 1464.5 1474.7 10719 33113400 INFY 12.30 0.58 8.50
6/16/2021 1472.45 1489.75 1468 1481.2 15130 32631000 INFY 21.75 0.44 6.50
6/17/2021 1477 1502.35 1476.4 1496.15 14978 33034800 INFY 26.00 1.01 14.95
6/18/2021 1508.65 1514.8 1491.4 1504.3 20893 32172600 INFY 23.40 0.54 8.15
6/21/2021 1491.75 1503.9 1484.3 1498.75 13935 32153400 INFY 20.05 -0.37 -5.55
6/22/2021 1505.05 1519 1501.1 1510.05 20677 33033600 INFY 20.25 0.75 11.30
6/23/2021 1520.15 1523.15 1499.9 1503.55 21887 33009600 INFY 23.30 -0.43 -6.50
6/24/2021 1515.2 1568 1510.6 1556.2 21195 33521400 INFY 64.45 3.50 52.65
6/25/2021 1574.9 1582 1547.4 1578.8 20671 30841800 INFY 34.65 1.45 22.60
6/28/2021 1576 1583.95 1565.9 1576 8695 30993000 INFY 18.10 -0.18 -2.80
6/29/2021 1567.7 1577.85 1564.7 1568.6 9955 31137600 INFY 13.20 -0.47 -7.40
6/30/2021 1576.5 1595.15 1576.5 1585.3 11233 30709800 INFY 26.55 1.06 16.70
7/1/2021 1579.9 1579.9 1565.8 1567.8 11317 30486000 INFY 19.50 -1.10 -17.50
7/2/2021 1565 1575.4 1548 1573.55 12688 30269400 INFY 27.40 0.37 5.75
7/5/2021 1574.3 1589.5 1567 1584.55 13621 31472400 INFY 22.50 0.70 11.00
7/6/2021 1583.35 1589.5 1560 1565.3 12020 31216800 INFY 29.50 -1.21 -19.25
7/7/2021 1569.8 1573.95 1547 1567.1 14962 30534000 INFY 26.95 0.11 1.80
7/8/2021 1570 1578.1 1552.9 1564 10507 30489600 INFY 25.20 -0.20 -3.10
7/9/2021 1561.05 1576 1556.2 1567.8 13292 30411000 INFY 19.85 0.24 3.80
7/12/2021 1571.15 1584 1538.6 1553 16116 30148800 INFY 45.45 -0.94 -14.80
7/13/2021 1557.6 1558.7 1539.5 1551.8 11035 29832000 INFY 19.20 -0.08 -1.20
7/14/2021 1556.15 1589 1541.7 1583.5 22476 29390400 INFY 47.30 2.04 31.70
7/15/2021 1566.15 1600 1561.2 1582.5 23025 29511000 INFY 38.80 -0.06 -1.00
7/16/2021 1573 1576.5 1554 1559.5 11343 30684000 INFY 28.50 -1.45 -23.00
7/19/2021 1546.2 1557.95 1542.5 1546.45 8617 30751800 INFY 17.00 -0.84 -13.05
7/20/2021 1560 1561.45 1540.1 1552.2 8431 30433200 INFY 21.40 0.37 5.75
7/22/2021 1565.15 1591.75 1563.8 1589.3 14335 28611000 INFY 39.55 2.39 37.10
7/23/2021 1586.95 1597.7 1585.2 1589.95 10463 28645200 INFY 12.50 0.04 0.65
7/26/2021 1595.05 1609.45 1595.1 1602.4 15104 28520400 INFY 19.50 0.78 12.45
7/27/2021 1602.3 1607.85 1596.4 1599.65 16230 27900000 INFY 11.45 -0.17 -2.75
7/28/2021 1605.35 1605.6 1585.5 1601.95 12638 27810600 INFY 20.10 0.14 2.30
7/29/2021 1602.4 1620.25 1602.4 1618.75 16082 27990000 INFY 18.30 1.05 16.80
7/30/2021 1619.95 1625.3 1608.4 1612.25 9208 27034800 INFY 16.95 -0.40 -6.50
8/2/2021 1626.1 1637.35 1621.1 1634.95 7662 27091800 INFY 25.10 1.41 22.70
8/3/2021 1645.05 1660.5 1638.1 1657.5 8736 26851200 INFY 25.55 1.38 22.55
8/4/2021 1672.7 1682.4 1645.4 1655 12253 26893800 INFY 37.05 -0.15 -2.50
8/5/2021 1654.05 1671 1650.3 1655.35 7458 27390000 INFY 20.75 0.02 0.35
8/6/2021 1655.4 1660.75 1646.5 1651.9 5414 27193800 INFY 14.25 -0.21 -3.45
8/9/2021 1663.75 1667.6 1649.8 1663.7 7500 27427200 INFY 17.85 0.71 11.80
8/10/2021 1667.55 1680.1 1662.6 1676.95 11643 28047000 INFY 17.55 0.80 13.25
8/11/2021 1671.65 1684.5 1668.2 1677.05 9459 28844400 INFY 16.30 0.01 0.10
8/12/2021 1679.8 1695.55 1675.5 1690.25 9611 29629200 INFY 20.10 0.79 13.20
8/13/2021 1694.9 1721.35 1691.6 1712.9 11742 29725800 INFY 31.10 1.34 22.65
8/16/2021 1712 1719.85 1693.9 1707.85 6471 29559000 INFY 26.00 -0.29 -5.05
8/17/2021 1704.1 1748 1692 1740.45 14472 31017000 INFY 56.05 1.91 32.60
8/18/2021 1732.25 1755.45 1727.3 1736 13626 30870600 INFY 28.20 -0.26 -4.45
8/20/2021 1723.8 1746.45 1723.4 1734.4 12017 30337800 INFY 23.10 -0.09 -1.60
8/23/2021 1736.1 1754.7 1733.8 1741.1 17023 31186200 INFY 20.90 0.39 6.70
8/24/2021 1750.5 1757.3 1714.1 1722.5 15398 30659400 INFY 43.20 -1.07 -18.60
8/25/2021 1720.75 1748 1720.8 1736.95 11797 31398000 INFY 27.25 0.84 14.45
8/26/2021 1736.35 1744.95 1719 1724.6 14463 32107200 INFY 26.00 -0.71 -12.35
8/27/2021 1728.2 1732.25 1711.3 1716.1 9380 28485600 INFY 21.00 -0.49 -8.50
8/30/2021 1711.1 1722.8 1695.4 1703.25 9666 29106000 INFY 27.45 -0.75 -12.85
8/31/2021 1705.6 1716.35 1692.9 1710.4 13361 29872200 INFY 23.45 0.42 7.15
9/1/2021 1713.7 1714.35 1680.1 1684.55 10775 30703800 INFY 34.30 -1.51 -25.85
9/2/2021 1685.1 1699 1669.3 1692.65 12876 32104800 INFY 29.75 0.48 8.10
9/3/2021 1696 1708.05 1687 1702.5 9084 31413000 INFY 21.05 0.58 9.85
9/6/2021 1745 1745 1702.4 1733.2 10719 30916200 INFY 42.65 1.80 30.70
9/7/2021 1730 1739.3 1707.5 1709 8662 31996800 INFY 31.80 -1.40 -24.20
9/8/2021 1705 1705 1685 1694.75 8096 32136600 INFY 24.00 -0.83 -14.25
9/9/2021 1689.15 1696.25 1683.6 1692 6253 32372400 INFY 12.70 -0.16 -2.75
9/13/2021 1682.9 1701.6 1676.8 1692.05 10264 32612400 INFY 24.85 0.00 0.05
9/14/2021 1693.1 1693.8 1677.8 1685.7 9742 33111000 INFY 16.00 -0.38 -6.35
9/15/2021 1694.9 1717.9 1690.4 1712.2 11753 33006600 INFY 32.20 1.57 26.50
9/16/2021 1715 1718.75 1691.2 1702 9960 33236400 INFY 27.60 -0.60 -10.20
 9/17/2021 1694.45 1721.2 1688.8 1694.35 14316 32239800 INFY 32.40 -0.45 -7.65
9/20/2021 1683.7 1706.55 1677.4 1686.35 12793 32199600 INFY 29.15 -0.47 -8.00
9/21/2021 1693.95 1724.5 1683 1716.1 17438 33121800 INFY 41.50 1.76 29.75
9/22/2021 1714.45 1737.15 1714.4 1719.55 13256 33331800 INFY 22.75 0.20 3.45
9/23/2021 1733.9 1744.9 1722.6 1742.3 8882 33444000 INFY 25.35 1.32 22.75
9/24/2021 1754.1 1785.65 1749.1 1760.6 24936 32787600 INFY 43.35 1.05 18.30
9/27/2021 1759.65 1769.95 1717.3 1721.45 16913 32358600 INFY 52.65 -2.22 -39.15
9/28/2021 1709.85 1710.6 1675.6 1684.65 21557 33403200 INFY 45.90 -2.14 -36.80
9/29/2021 1660.1 1696.95 1655 1686.65 22505 34801800 INFY 41.95 0.12 2.00
9/30/2021 1693.6 1694.8 1670.5 1674.5 17468 35837400 INFY 24.30 -0.72 -12.15
10/1/2021 1660 1666.1 1649.5 1652.45 13689 36537600 INFY 25.00 -1.32 -22.05
10/4/2021 1659.95 1677.15 1651.1 1666.3 11267 38638800 INFY 26.10 0.84 13.85
10/5/2021 1659.85 1690 1650.1 1679.95 16424 41007000 INFY 39.90 0.82 13.65
10/6/2021 1690.05 1696.5 1658.9 1662.5 11851 41764200 INFY 37.60 -1.04 -17.45
10/7/2021 1671.35 1698.5 1670.2 1686 15515 40756200 INFY 36.00 1.41 23.50
10/8/2021 1697.05 1725 1692.1 1717.2 20644 39507600 INFY 39.00 1.85 31.20
10/11/2021 1682.5 1720.9 1656.2 1686.05 29163 42945600 INFY 64.75 -1.81 -31.15
10/12/2021 1678.05 1683.55 1648.6 1676.1 29390 47328000 INFY 37.45 -0.59 -9.95
10/13/2021 1681.35 1699.9 1670.6 1695.4 25688 48801000 INFY 29.30 1.15 19.30
10/14/2021 1738.9 1768.5 1683.1 1700.85 58085 48574800 INFY 85.40 0.32 5.45
10/18/2021 1745 1782.95 1725 1776.45 33872 45377400 INFY 82.10 4.44 75.60
10/19/2021 1800.05 1817.95 1766.3 1805.6 26874 43387800 INFY 51.70 1.64 29.15
10/20/2021 1813.3 1832.7 1785.4 1793.1 16914 42308400 INFY 47.30 -0.69 -12.50
10/21/2021 1799.3 1803.45 1737.7 1743.9 18388 40950000 INFY 65.80 -2.74 -49.20
10/22/2021 1738.45 1753.55 1697 1709.9 17171 40710600 INFY 56.60 -1.95 -34.00
10/25/2021 1715.65 1719.5 1677.3 1697.35 20869 39942000 INFY 42.20 -0.73 -12.55
10/26/2021 1710.85 1725.7 1693.6 1707.85 25284 38385000 INFY 32.15 0.62 10.50
10/27/2021 1713.75 1735.75 1701.7 1730.5 19516 37800000 INFY 34.10 1.33 22.65
10/28/2021 1709.65 1726.55 1688.6 1702.65 8389 37932600 INFY 41.90 -1.61 -27.85
10/29/2021 1699.45 1714.85 1667 1673.3 23256 37856400 INFY 47.85 -1.72 -29.35
11/1/2021 1685 1716.5 1684.3 1709.4 19715 38269200 INFY 43.20 2.16 36.10
11/2/2021 1704.2 1710.05 1689.1 1700.1 14068 38369700 INFY 21.00 -0.54 -9.30
11/3/2021 1707.2 1719.8 1700.5 1704.1 11387 38416200 INFY 19.70 0.24 4.00
11/4/2021 1715 1715.8 1705 1708.85 1745 38412300 INFY 11.70 0.28 4.75
11/8/2021 1721.05 1742.45 1704.1 1738.9 21777 38509800 INFY 38.40 1.76 30.05
11/9/2021 1738 1753.6 1732.5 1742.45 14227 38890200 INFY 21.10 0.20 3.55
11/10/2021 1727.05 1752.4 1724 1740.7 15014 39373800 INFY 28.45 -0.10 -1.75
11/11/2021 1730.85 1739 1709.3 1733.45 21466 40426200 INFY 31.40 -0.42 -7.25
11/12/2021 1739.55 1781.8 1738 1779.65 23683 39399900 INFY 48.35 2.67 46.20
11/15/2021 1781.55 1799.5 1775.5 1785.75 19219 39425700 INFY 24.00 0.34 6.10
11/16/2021 1788.9 1808.45 1777.6 1791.2 23702 41066100 INFY 30.90 0.31 5.45
11/17/2021 1798.4 1804.55 1783.1 1791.3 16298 40737900 INFY 21.45 0.01 0.10
11/18/2021 1771.5 1791.3 1762.2 1782.8 20255 39882300 INFY 29.15 -0.47 -8.50
11/22/2021 1780.9 1787.5 1754.1 1761.9 38689 39916500 INFY 33.45 -1.17 -20.90
11/23/2021 1737.65 1746 1711.2 1734.3 51398 40784700 INFY 50.70 -1.57 -27.60
11/24/2021 1738.7 1738.7 1689.2 1696.7 30761 40777500 INFY 49.55 -2.17 -37.60
11/25/2021 1698.1 1726.9 1696.7 1722.9 36311 39195600 INFY 30.20 1.54 26.20
11/26/2021 1705 1721.85 1687.6 1694.8 23380 38486700 INFY 35.35 -1.63 -28.10
11/29/2021 1698.05 1717.2 1676.5 1703 17740 38637300 INFY 40.75 0.48 8.20
11/30/2021 1710.15 1732.4 1702.9 1718 28550 38197800 INFY 29.50 0.88 15.00
12/1/2021 1721.1 1744.75 1720.3 1723.15 16647 38092800 INFY 26.75 0.30 5.15
12/2/2021 1722.75 1752.95 1715.3 1750.4 17122 38256900 INFY 37.70 1.58 27.25
12/3/2021 1772 1787.9 1739.4 1742.85 26317 37029300 INFY 48.50 -0.43 -7.55
12/6/2021 1735.6 1740 1696.5 1701.15 17641 37593000 INFY 46.40 -2.39 -41.70
12/7/2021 1705.5 1728.75 1698 1718.35 12518 37490700 INFY 30.75 1.01 17.20
12/8/2021 1740.05 1767.05 1740.1 1758.8 17833 36347700 INFY 48.70 2.35 40.45
12/9/2021 1767.05 1774.3 1747.1 1766.55 12033 36068100 INFY 27.25 0.44 7.75
12/10/2021 1766.9 1767.8 1751 1763.15 10920 35776500 INFY 16.80 -0.19 -3.40
12/13/2021 1769.65 1775.9 1747.2 1753.55 17216 35140500 INFY 28.70 -0.54 -9.60
12/14/2021 1735.75 1764.7 1718.8 1757.6 18310 35145600 INFY 45.95 0.23 4.05
12/15/2021 1751.55 1753 1724.1 1737.65 15883 35114100 INFY 33.50 -1.14 -19.95
12/16/2021 1764.1 1785.8 1762.7 1779.55 31610 34554300 INFY 48.15 2.41 41.90
12/17/2021 1815 1844.4 1809.6 1826.8 60706 33365400 INFY 64.85 2.66 47.25
12/20/2021 1810 1834.55 1792.5 1804.2 24494 32224200 INFY 42.10 -1.24 -22.60
12/21/2021 1808.65 1841.95 1802.5 1817.5 20203 32867400 INFY 39.50 0.74 13.30
12/22/2021 1827.7 1831.65 1818 1829.95 16197 33077400 INFY 14.15 0.69 12.45
12/23/2021 1840.05 1864.85 1832.6 1859.95 25548 33000600 INFY 34.90 1.64 30.00
12/24/2021 1870 1874.55 1855.2 1864.5 18792 32893200 INFY 19.35 0.24 4.55
12/27/2021 1864.1 1874 1848.6 1865.95 18843 32928000 INFY 25.40 0.08 1.45
12/28/2021 1883.05 1894.9 1878.4 1887.15 32700 33165600 INFY 28.95 1.14 21.20
12/29/2021 1885.05 1892 1876.1 1881.45 16077 33715200 INFY 15.90 -0.30 -5.70
12/30/2021 1884.1 1910.4 1875 1893.85 26208 33640800 INFY 35.40 0.66 12.40
12/31/2021 1899.1 1904.6 1878.4 1898.85 19550 29872500 INFY 26.25 0.26 5.00
1/3/2022 1897.5 1922 1896.2 1906 15715 29669700 INFY 25.85 0.38 7.15
1/4/2022 1904.8 1911.5 1884.2 1905.65 18319 29804700 INFY 27.30 -0.02 -0.35
1/5/2022 1904.6 1904.6 1847 1851.6 29257 31498200 INFY 58.65 -2.84 -54.05
1/6/2022 1833.45 1834 1806.3 1824.4 30268 33920700 INFY 45.35 -1.47 -27.20
1/7/2022 1820.1 1842.95 1811.3 1822.65 26640 36595500 INFY 31.65 -0.10 -1.75
1/10/2022 1824 1875.5 1816.4 1853.55 51943 38655900 INFY 59.10 1.70 30.90
1/11/2022 1864.25 1877.3 1854.8 1863.1 24800 39112500 INFY 23.75 0.52 9.55
1/12/2022 1870.85 1892 1864.1 1881.25 37821 38462400 INFY 28.90 0.97 18.15
1/13/2022 1930 1930 1867.9 1897 73088 33447900 INFY 62.10 0.84 15.75
1/14/2022 1887.3 1938 1885.6 1930.7 37769 32971200 INFY 52.45 1.78 33.70
1/17/2022 1944 1952.85 1930.1 1939.55 20956 32373300 INFY 22.80 0.46 8.85
1/18/2022 1930.05 1946.5 1910.7 1920.75 18049 32022300 INFY 35.85 -0.97 -18.80
1/19/2022 1910.6 1911 1869.1 1872.1 24606 31954200 INFY 51.70 -2.53 -48.65
1/20/2022 1852.2 1852.2 1814.4 1824.7 33743 34140900 INFY 57.70 -2.53 -47.40
1/21/2022 1796.85 1806.9 1773.6 1783.2 44070 37608300 INFY 51.10 -2.27 -41.50
1/24/2022 1763.5 1771.5 1725.4 1734.9 59964 39291900 INFY 57.85 -2.71 -48.30
1/25/2022 1717.35 1736.35 1698.5 1721.4 44875 40734600 INFY 37.90 -0.78 -13.50
1/27/2022 1700.65 1703.15 1662.9 1680.35 35036 43207200 INFY 58.50 -2.38 -41.05
1/28/2022 1685.45 1730.95 1682.8 1691 38005 41418900 INFY 50.60 0.63 10.65
1/31/2022 1717 1749.7 1717 1740.35 30779 41219400 INFY 58.70 2.92 49.35
2/1/2022 1770.05 1779.55 1734.3 1771.35 28798 41878200 INFY 45.30 1.78 31.00
2/2/2022 1782.8 1791.95 1772.4 1787.15 16426 41841600 INFY 20.60 0.89 15.80
2/3/2022 1779 1781.95 1733.1 1737.5 21381 42801600 INFY 54.10 -2.78 -49.65
2/4/2022 1730.5 1757.6 1712.9 1743.1 22660 43010700 INFY 44.75 0.32 5.60
2/7/2022 1725 1732 1695.1 1711.85 22787 44643900 INFY 48.05 -1.79 -31.25
2/8/2022 1701.65 1720.4 1691.7 1709.7 28900 46100100 INFY 28.75 -0.13 -2.15
2/9/2022 1725.05 1739.35 1725.1 1735.15 16831 46195800 INFY 29.65 1.49 25.45
2/10/2022 1755.05 1775 1748.2 1771.65 20987 45015300 INFY 39.85 2.10 36.50
2/11/2022 1742 1745 1714 1722.5 24156 45571500 INFY 57.70 -2.77 -49.15
2/14/2022 1691.1 1718.7 1681.8 1685.45 26741 44096400 INFY 40.75 -2.15 -37.05
2/15/2022 1700.3 1749.55 1691.1 1743.15 24563 42474900 INFY 64.10 3.42 57.70
2/16/2022 1750 1758.75 1730.5 1738.2 28759 41393100 INFY 28.30 -0.28 -4.95
2/17/2022 1744.5 1751.1 1722.4 1727.6 18691 41331600 INFY 28.75 -0.61 -10.60
2/18/2022 1713.95 1725.7 1706.7 1710.1 21206 42615600 INFY 20.95 -1.01 -17.50
2/21/2022 1702.55 1734.7 1693.5 1730.65 38294 41518500 INFY 41.20 1.20 20.55
2/22/2022 1701.95 1745.9 1693.1 1728.8 52063 41063400 INFY 52.80 -0.11 -1.85
2/23/2022 1742.05 1757 1730.1 1743.3 36287 40113600 INFY 28.20 0.84 14.50
2/24/2022 1713.7 1715 1669 1677.7 30801 40473300 INFY 74.30 -3.76 -65.60
2/25/2022 1709.85 1718.8 1675.5 1695.05 38939 40188900 INFY 43.30 1.03 17.35
2/28/2022 1680.55 1726.8 1665.5 1718.1 32162 39207000 INFY 61.30 1.36 23.05
3/2/2022 1708.9 1715.4 1689.7 1700.35 22983 40436400 INFY 28.45 -1.03 -17.75
3/3/2022 1716.05 1732.5 1705.5 1719.7 24185 40307700 INFY 32.15 1.14 19.35
3/4/2022 1696.05 1738.6 1683.1 1724.8 28165 38949000 INFY 55.55 0.30 5.10
3/7/2022 1700.15 1752 1700.1 1739.6 32450 37527300 INFY 51.90 0.86 14.80
3/8/2022 1727.25 1802.25 1727.3 1779.2 37142 36660300 INFY 75.00 2.28 39.60
3/9/2022 1792 1833 1791.1 1819 30866 36070200 INFY 53.80 2.24 39.80
3/10/2022 1837.75 1841.2 1816.5 1832.65 29720 34470600 INFY 24.70 0.75 13.65
3/11/2022 1821.8 1838.9 1817.7 1830.4 19695 34112700 INFY 21.20 -0.12 -2.25
3/14/2022 1839.05 1896.5 1839.1 1893 30197 33558600 INFY 66.10 3.42 62.60
3/15/2022 1890.05 1894.9 1836 1845.7 25897 33206400 INFY 58.90 -2.50 -47.30
3/16/2022 1862.5 1899.5 1852.6 1895.2 22203 32727900 INFY 53.80 2.68 49.50
3/17/2022 1918.7 1922.05 1840.6 1862.45 44942 30216600 INFY 81.45 -1.73 -32.75
3/21/2022 1873.5 1893.8 1849.4 1861.2 23426 30260100 INFY 44.45 -0.07 -1.25
3/22/2022 1855 1893.75 1843.5 1890.65 23062 30549000 INFY 50.30 1.58 29.45
3/23/2022 1897.5 1903 1863.5 1876.75 20449 29856000 INFY 39.50 -0.74 -13.90
3/24/2022 1860 1897.3 1860 1888.3 15468 29712900 INFY 37.30 0.62 11.55
3/25/2022 1890.65 1896.7 1862 1880.7 12769 29376000 INFY 34.70 -0.40 -7.60
3/28/2022 1877.35 1884.65 1858.4 1876.45 25168 29936400 INFY 26.30 -0.23 -4.25
3/29/2022 1877.8 1892 1865.3 1889.05 24742 30000300 INFY 26.75 0.67 12.60
3/30/2022 1907.7 1920.35 1897.3 1906.25 37960 29957400 INFY 31.30 0.91 17.20
3/31/2022 1905.1 1912.75 1896.1 1905.95 27318 29466600 INFY 16.65 -0.02 -0.30
4/1/2022 1901.45 1914.75 1888.1 1908.55 22039 26547300 INFY 26.70 0.14 2.60
 4/4/2022 1891.05 1898.45 1873.6 1889.75 26539 27567900 INFY 34.95 -0.99 -18.80
4/5/2022 1887.7 1897.85 1866.5 1869.25 26262 29379300 INFY 31.35 -1.08 -20.50
4/6/2022 1860.1 1862.5 1826.4 1832.6 24567 30234000 INFY 42.90 -1.96 -36.65
4/7/2022 1827.95 1838.75 1816 1821.5 27687 30854100 INFY 22.75 -0.61 -11.10
4/8/2022 1830.6 1844.45 1813.3 1822 24892 31962000 INFY 31.20 0.03 0.50
4/11/2022 1824.8 1824.8 1764.5 1771.75 38280 34970100 INFY 60.30 -2.76 -50.25
4/12/2022 1760.1 1760.1 1730 1747.6 32873 37246500 INFY 41.75 -1.36 -24.15
4/13/2022 1761 1763.5 1736.2 1755.1 35422 37897800 INFY 27.30 0.43 7.50
4/18/2022 1605.2 1656.4 1585.5 1623.8 79587 40644600 INFY 169.60 -7.48 -131.30
4/19/2022 1635.05 1636 1553.9 1566.05 46783 42295500 INFY 82.15 -3.56 -57.75
4/20/2022 1586 1595.6 1566.6 1587.5 40605 43896900 INFY 29.55 1.37 21.45
4/21/2022 1600.35 1625 1588.3 1617.05 37774 44533500 INFY 37.50 1.86 29.55
4/22/2022 1591 1611.65 1586 1589.3 36563 44254800 INFY 31.10 -1.72 -27.75
4/25/2022 1560 1575.15 1556.9 1565.35 37359 44388900 INFY 32.40 -1.51 -23.95
4/26/2022 1579.9 1592.85 1570.7 1583.3 42341 44150700 INFY 27.50 1.15 17.95
4/27/2022 1567.95 1568.95 1553.8 1557.15 36318 44867700 INFY 29.55 -1.65 -26.15
4/28/2022 1573.35 1598.95 1558.1 1581.95 29347 42623700 INFY 41.80 1.59 24.80
4/29/2022 1592.65 1601.1 1567.6 1572.9 20682 41362200 INFY 33.50 -0.57 -9.05
5/2/2022 1435 1554.95 1435 1544.85 21206 42116100 INFY 137.90 -1.78 -28.05
5/4/2022 1555.05 1573.75 1536.5 1542.05 20615 42244500 INFY 37.30 -0.18 -2.80
5/5/2022 1565.1 1591.4 1563.7 1586.75 26458 41551800 INFY 49.35 2.90 44.70
5/6/2022 1552 1562.95 1536.3 1544.35 30117 43196700 INFY 50.45 -2.67 -42.40
5/9/2022 1536.8 1588.7 1524.5 1572.25 33280 43550400 INFY 64.25 1.81 27.90
5/10/2022 1558.65 1570.3 1548.8 1555.4 24741 43847100 INFY 23.50 -1.07 -16.85
5/11/2022 1551.9 1552.85 1513.7 1531.65 31356 43678500 INFY 41.75 -1.53 -23.75
5/12/2022 1512.05 1531 1507.2 1513.2 28650 42810000 INFY 24.50 -1.20 -18.45
5/13/2022 1524.9 1532.95 1502 1507.3 26610 43169100 INFY 30.95 -0.39 -5.90
5/16/2022 1514.05 1515 1482.2 1492.75 20305 42957900 INFY 32.85 -0.97 -14.55
5/17/2022 1489 1527.45 1482.6 1523 26490 43671900 INFY 44.90 2.03 30.25
5/18/2022 1530 1548.5 1507.2 1511.35 22302 43800900 INFY 41.35 -0.76 -11.65
5/19/2022 1481.95 1481.95 1418.2 1426 33716 45635400 INFY 93.15 -5.65 -85.35
5/20/2022 1451 1469.6 1449.2 1458.55 33818 45647700 INFY 43.60 2.28 32.55
5/23/2022 1458 1489.15 1452.7 1469.8 32891 45524400 INFY 36.50 0.77 11.25
5/24/2022 1469.75 1470.85 1436.5 1443.05 42481 47163900 INFY 34.40 -1.82 -26.75
5/25/2022 1438.3 1443.45 1401 1413.25 41200 49272600 INFY 42.50 -2.07 -29.80
5/26/2022 1417.65 1433.65 1407 1424.85 30264 52055100 INFY 26.65 0.82 11.60
5/27/2021 112.05 113.45 109.8 110.05 3442 76453000 IOC 3.65 -1.57 -1.75
5/28/2021 111.95 112.6 109.15 110.3 6349 70629000 IOC 3.45 0.23 0.25
5/31/2021 110.5 110.95 108.7 109.6 3711 69147000 IOC 2.25 -0.63 -0.70
6/1/2021 110.1 111.25 109.4 110.35 3984 67951000 IOC 1.85 0.68 0.75
6/2/2021 110.3 111.75 110 111.5 3405 69030000 IOC 1.75 1.04 1.15
6/3/2021 111.5 113.25 111.2 112.7 4339 68477500 IOC 2.05 1.08 1.20
6/4/2021 113.1 115.5 112.55 114.8 6461 66508000 IOC 2.95 1.86 2.10
6/7/2021 114.8 116 114.45 114.95 3822 62517000 IOC 1.55 0.13 0.15
6/8/2021 115.5 117.5 113.6 116.95 5570 61990500 IOC 3.90 1.74 2.00
 6/9/2021 117.5 118.1 114.65 115.3 5781 58389500 IOC 3.45 -1.41 -1.65
6/10/2021 115.5 116.6 115.3 116.1 2353 56998500 IOC 1.30 0.69 0.80
6/11/2021 116.3 117.45 114.55 115.3 3850 55516500 IOC 2.90 -0.69 -0.80
6/14/2021 114.7 116.1 112.6 114.95 3322 54840500 IOC 3.50 -0.30 -0.35
6/15/2021 115.25 116.45 114.65 115.85 2614 53092000 IOC 1.80 0.78 0.90
6/16/2021 116.05 117.3 115.9 116.35 3450 53475500 IOC 1.45 0.43 0.50
6/17/2021 115 116.6 114.2 114.85 2541 53839500 IOC 2.40 -1.29 -1.50
6/18/2021 114.3 115.4 111 112.3 3771 53014000 IOC 4.40 -2.22 -2.55
6/21/2021 110.55 113 110.5 112.7 6045 53378000 IOC 2.50 0.36 0.40
6/22/2021 113.7 114.65 112.85 113.85 3615 51564500 IOC 1.95 1.02 1.15
6/23/2021 114.3 114.35 112.7 112.95 2529 55165500 IOC 1.65 -0.79 -0.90
6/24/2021 112.8 113.45 110.8 111.3 2962 55484000 IOC 2.65 -1.46 -1.65
6/25/2021 112.5 112.7 111.5 111.75 1844 49543000 IOC 1.40 0.40 0.45
6/28/2021 112.3 112.3 111 111.3 1228 49666500 IOC 1.30 -0.40 -0.45
6/29/2021 111.25 112 108.45 108.7 3087 50927500 IOC 3.55 -2.34 -2.60
6/30/2021 109.15 110.25 108.2 108.5 2215 50966500 IOC 2.05 -0.18 -0.20
7/1/2021 108.4 109.2 107.9 108.15 1651 52448500 IOC 1.30 -0.32 -0.35
7/2/2021 108.35 110.25 108.25 108.95 2256 51337000 IOC 2.10 0.74 0.80
7/5/2021 109.3 109.75 108.8 109.35 1255 51818000 IOC 0.95 0.37 0.40
7/6/2021 109 109.8 108.5 108.7 1514 52370500 IOC 1.30 -0.59 -0.65
7/7/2021 108.4 108.75 107.4 108.5 1547 52507000 IOC 1.35 -0.18 -0.20
7/8/2021 108.4 109.4 107.6 107.85 2112 53085500 IOC 1.80 -0.60 -0.65
7/9/2021 107.5 108 106.6 107.55 1365 52676000 IOC 1.40 -0.28 -0.30
7/12/2021 107.7 108.45 106.9 107.35 1639 54158000 IOC 1.55 -0.19 -0.20
7/13/2021 107.7 108.2 107.3 108 1384 53638000 IOC 0.90 0.61 0.65
7/14/2021 107.9 108.4 106.9 107.25 1107 54918500 IOC 1.50 -0.69 -0.75
7/15/2021 107 107.35 106.3 106.4 1141 56608500 IOC 1.05 -0.79 -0.85
7/16/2021 106.5 107.6 105.5 106.15 1966 58441500 IOC 2.10 -0.23 -0.25
7/19/2021 105.6 108 105.05 106.15 3210 61750000 IOC 2.95 0.00 0.00
7/20/2021 106.3 106.8 104.6 105.6 2327 61503000 IOC 2.20 -0.52 -0.55
7/22/2021 106.05 107 105.1 106.9 2206 60957000 IOC 1.90 1.23 1.30
7/23/2021 106.7 107.35 105.65 106.25 1810 62445500 IOC 1.70 -0.61 -0.65
7/26/2021 105.95 106.1 104.7 104.9 3049 67431000 IOC 1.55 -1.27 -1.35
7/27/2021 105.25 105.4 103.45 104.15 3766 66547000 IOC 1.95 -0.71 -0.75
7/28/2021 103.8 104.75 103.2 104.15 3796 63544000 IOC 1.55 0.00 0.00
7/29/2021 104.25 104.55 102.8 103.8 2314 63810500 IOC 1.75 -0.34 -0.35
7/30/2021 103 104.95 101.6 101.9 7900 67444000 IOC 3.35 -1.83 -1.90
8/2/2021 102.8 104.75 102.4 104.45 3155 65630500 IOC 2.85 2.50 2.55
8/3/2021 104.95 105.25 104.25 105.1 2074 63973000 IOC 1.00 0.62 0.65
8/4/2021 105.45 106.1 103.5 103.9 2443 63271000 IOC 2.60 -1.14 -1.20
8/5/2021 104.3 104.65 102.6 104.1 2628 62536500 IOC 2.05 0.19 0.20
8/6/2021 104.15 106.55 104.1 106.25 3272 59000500 IOC 2.45 2.07 2.15
8/9/2021 106.25 106.6 103.95 104.5 1995 59390500 IOC 2.65 -1.65 -1.75
8/10/2021 104.45 105 101.85 102.3 2219 59423000 IOC 3.15 -2.11 -2.20
8/11/2021 102.75 104.95 102.35 104.65 3089 55094000 IOC 2.65 2.30 2.35
 8/12/2021 104.7 105.45 103.85 104.2 2173 54554500 IOC 1.60 -0.43 -0.45
8/13/2021 104.5 105.05 103.65 104.65 1529 54307500 IOC 1.40 0.43 0.45
8/16/2021 104.5 107.75 104.15 107.45 6595 55575000 IOC 3.60 2.68 2.80
8/17/2021 107.45 108.3 104.6 105.65 4521 57109000 IOC 3.70 -1.68 -1.80
8/18/2021 105.95 106.6 104.6 106.15 2525 57707000 IOC 2.00 0.47 0.50
8/20/2021 104.8 105.5 102.8 103.3 3420 55913000 IOC 3.35 -2.68 -2.85
8/23/2021 104.55 104.55 102.15 103 2948 53943500 IOC 2.40 -0.29 -0.30
8/24/2021 103.5 106.35 103.5 105.95 5480 53462500 IOC 3.35 2.86 2.95
8/25/2021 106.2 106.85 105.3 106 2687 51805000 IOC 1.55 0.05 0.05
8/26/2021 105.6 106 104.6 105.35 2218 52208000 IOC 1.40 -0.61 -0.65
8/27/2021 106 106.85 105.5 106.1 1698 50680500 IOC 1.50 0.71 0.75
8/30/2021 106.6 108.8 106.35 107.85 2820 55048500 IOC 2.70 1.65 1.75
8/31/2021 109 111.35 107.75 111.05 4014 54717000 IOC 3.60 2.97 3.20
9/1/2021 116.8 116.8 109.65 111.05 2871 54671500 IOC 7.15 0.00 0.00
9/2/2021 110.35 110.8 109.4 110.5 1766 55809000 IOC 1.65 -0.50 -0.55
9/3/2021 109.8 114 109.8 113.55 3374 56030000 IOC 4.20 2.76 3.05
9/6/2021 110 113.9 110 111.95 2221 54671500 IOC 3.90 -1.41 -1.60
9/7/2021 111.7 112.85 111.05 111.95 1863 53488500 IOC 1.80 0.00 0.00
9/8/2021 112 113.1 111.5 112.75 2027 53209000 IOC 1.60 0.71 0.80
9/9/2021 112.75 115.1 112.5 113.2 2864 52812500 IOC 2.60 0.40 0.45
9/13/2021 112.9 114.4 112.5 114.2 1399 53092000 IOC 1.90 0.88 1.00
9/14/2021 114.15 116.3 114.15 115.55 2266 52728000 IOC 2.15 1.18 1.35
9/15/2021 115.75 117.25 115.35 116.85 2470 53092000 IOC 1.90 1.13 1.30
9/16/2021 117.15 119.3 116.4 118.7 3210 53020500 IOC 2.90 1.58 1.85
9/17/2021 118.95 119.65 116 118.25 5628 46689500 IOC 3.65 -0.38 -0.45
9/20/2021 116.6 117.85 114.55 114.85 2375 46130500 IOC 3.70 -2.88 -3.40
9/21/2021 114.7 115.9 113.6 115.3 2629 47742500 IOC 2.30 0.39 0.45
9/22/2021 115.35 117 115.35 116.65 1799 48490000 IOC 1.70 1.17 1.35
9/23/2021 117.25 118.95 116.8 118.3 1849 48178000 IOC 2.30 1.41 1.65
9/24/2021 118.45 119.2 116 117.15 2135 46936500 IOC 3.20 -0.97 -1.15
9/27/2021 118.1 118.85 117.4 118.7 2547 46429500 IOC 1.70 1.32 1.55
9/28/2021 118.5 124.2 118.45 123.15 6228 48958000 IOC 5.75 3.75 4.45
9/29/2021 122.35 127.8 122.2 127.25 3416 46858500 IOC 5.60 3.33 4.10
9/30/2021 127.15 128.2 124.25 125.15 2330 44174000 IOC 3.95 -1.65 -2.10
10/1/2021 125.45 129.1 125.25 127.65 2785 38168000 IOC 3.95 2.00 2.50
10/4/2021 128.1 128.1 125.9 126.95 1487 39052000 IOC 2.20 -0.55 -0.70
10/5/2021 126.5 131.1 126.5 130.4 3749 42601000 IOC 4.60 2.72 3.45
10/6/2021 131.8 135 129.6 130.35 4846 43563000 IOC 5.40 -0.04 -0.05
10/7/2021 130.4 133.1 129.9 132.4 2275 41288000 IOC 3.20 1.57 2.05
10/8/2021 133.4 134.4 131.1 132.35 1951 40820000 IOC 3.30 -0.04 -0.05
10/11/2021 132.75 134.4 131.85 132.2 1493 41866500 IOC 2.55 -0.11 -0.15
10/12/2021 132.2 132.6 129.75 131.85 1513 42601000 IOC 2.85 -0.26 -0.35
10/13/2021 132.25 132.65 130.75 131.6 1245 41600000 IOC 1.90 -0.19 -0.25
10/14/2021 131.4 136.05 131.2 134.8 3039 41983500 IOC 4.85 2.43 3.20
10/18/2021 138.05 138.75 135.75 136.5 2916 38545000 IOC 3.95 1.26 1.70
10/19/2021 137.35 137.35 133.4 133.9 2346 35002500 IOC 3.95 -1.90 -2.60
10/20/2021 133.9 134.3 130.1 131.05 2162 35444500 IOC 4.20 -2.13 -2.85
10/21/2021 132.2 135.65 131.05 132 3046 37394500 IOC 4.60 0.72 0.95
10/22/2021 132.1 133.95 130.3 131.25 2166 38837500 IOC 3.65 -0.57 -0.75
10/25/2021 132.05 132.3 128.55 130.65 3565 38603500 IOC 3.75 -0.46 -0.60
10/26/2021 131.15 132.5 130.15 131.65 3148 39988000 IOC 2.35 0.77 1.00
10/27/2021 131.7 133.1 130.3 130.75 2082 39097500 IOC 2.80 -0.68 -0.90
10/28/2021 130.6 131.1 127.75 128.6 2174 37557000 IOC 3.35 -1.64 -2.15
10/29/2021 125.2 127.5 123.6 125.45 2147 33845500 IOC 5.00 -2.45 -3.15
11/1/2021 126.95 127.75 122.1 127.3 3208 31876000 IOC 5.65 1.47 1.85
11/2/2021 128 128.35 126.3 126.45 2419 32519500 IOC 2.05 -0.67 -0.85
11/3/2021 126.1 130.6 126.1 128.1 3631 35782500 IOC 4.50 1.30 1.65
11/4/2021 128.7 130.5 128.7 129.85 403 35821500 IOC 2.40 1.37 1.75
11/8/2021 130.1 136.45 129.85 136.1 5641 36978500 IOC 6.60 4.81 6.25
11/9/2021 136.8 136.95 134.45 135.25 2394 37277500 IOC 2.50 -0.62 -0.85
11/10/2021 134.95 136.95 134.3 135 2166 38603500 IOC 2.65 -0.18 -0.25
11/11/2021 134.8 135.6 132.6 133.5 2373 36803000 IOC 3.00 -1.11 -1.50
11/12/2021 134.3 134.65 132.35 133.45 1738 35776000 IOC 2.30 -0.04 -0.05
11/15/2021 133.6 134.45 132.35 133.25 1086 35074000 IOC 2.10 -0.15 -0.20
11/16/2021 133.3 133.45 130.8 131.05 1311 34352500 IOC 2.65 -1.65 -2.20
11/17/2021 130.8 131.3 128.4 128.7 1329 34411000 IOC 2.90 -1.79 -2.35
11/18/2021 128 130.1 127.45 129.35 1696 33930000 IOC 2.65 0.51 0.65
11/22/2021 129.2 129.45 124.3 124.75 2955 33709000 IOC 5.15 -3.56 -4.60
11/23/2021 124.45 127.05 124.25 126.3 2677 35496500 IOC 2.80 1.24 1.55
11/24/2021 126.35 129.1 126.35 127.25 2281 34794500 IOC 2.80 0.75 0.95
11/25/2021 126.95 127.55 124.45 125.8 1979 34047000 IOC 3.10 -1.14 -1.45
11/26/2021 125.25 125.5 120.7 121.2 2464 31895500 IOC 5.10 -3.66 -4.60
11/29/2021 120.15 121.8 118.5 119.25 2582 33520500 IOC 3.30 -1.61 -1.95
11/30/2021 120 121.35 118 119.25 2940 34372000 IOC 3.35 0.00 0.00
12/1/2021 119.35 120.4 117 118.3 2700 37693500 IOC 3.40 -0.80 -0.95
12/2/2021 118.25 121.25 118.25 120.8 2487 39728000 IOC 3.00 2.11 2.50
12/3/2021 121.55 123.15 121.35 122.7 2902 38538500 IOC 2.35 1.57 1.90
12/6/2021 123 123.25 120.7 121.1 1441 38454000 IOC 2.55 -1.30 -1.60
12/7/2021 121.8 123.9 120.85 121.25 2275 41814500 IOC 3.05 0.12 0.15
12/8/2021 121.95 123.05 120.45 121.05 1837 42828500 IOC 2.60 -0.16 -0.20
12/9/2021 120.4 121.75 120.15 120.4 1701 44570500 IOC 1.60 -0.54 -0.65
12/10/2021 120.65 121.85 119.8 120.5 1809 45948500 IOC 2.05 0.08 0.10
12/13/2021 121.2 121.65 118.1 118.65 1986 46163000 IOC 3.55 -1.54 -1.85
12/14/2021 118.45 119.4 117.85 118.3 1692 46644000 IOC 1.55 -0.29 -0.35
12/15/2021 117.55 118.8 116 116.3 1951 48802000 IOC 2.80 -1.69 -2.00
12/16/2021 116.85 117.3 115.85 116.3 1536 49049000 IOC 1.45 0.00 0.00
12/17/2021 116.2 116.2 112.5 113.15 2275 50557000 IOC 3.80 -2.71 -3.15
12/20/2021 113.2 113.2 108.3 109.05 2356 50576500 IOC 4.90 -3.62 -4.10
12/21/2021 109.8 110.55 108.9 109.75 1732 50823500 IOC 1.65 0.64 0.70
12/22/2021 109.85 110.05 108.5 109.4 1557 51993500 IOC 1.55 -0.32 -0.35
12/23/2021 110.3 112.7 110.2 112.45 1877 51909000 IOC 3.30 2.79 3.05
12/24/2021 113.45 113.45 110 110.5 2101 52968500 IOC 3.45 -1.73 -1.95
12/27/2021 109.9 111.15 109.3 111 1946 53326000 IOC 1.85 0.45 0.50
12/28/2021 111.95 112.45 111.4 112.3 3202 51155000 IOC 1.45 1.17 1.30
12/29/2021 112.2 112.45 111 111.45 1533 49926500 IOC 1.45 -0.76 -0.85
12/30/2021 111.55 111.55 109.7 110.55 2719 47547500 IOC 1.85 -0.81 -0.90
12/31/2021 111.2 113.3 111.1 112 1695 44648500 IOC 2.75 1.31 1.45
1/3/2022 112.35 113.7 111.85 113.55 1412 45500000 IOC 1.85 1.38 1.55
1/4/2022 113.85 115.5 113.7 114.55 1578 46254000 IOC 1.95 0.88 1.00
1/5/2022 114.5 117.7 114.3 117.55 2591 45773000 IOC 3.40 2.62 3.00
1/6/2022 117.15 117.8 115.7 117.5 1527 45285500 IOC 2.10 -0.04 -0.05
1/7/2022 117.8 119.5 117.35 118.65 1979 47541000 IOC 2.15 0.98 1.15
1/10/2022 119.3 120.55 118.5 120.25 2214 49705500 IOC 2.05 1.35 1.60
1/11/2022 120.55 120.7 118.3 118.75 1482 49354500 IOC 2.40 -1.25 -1.50
1/12/2022 119.7 120.45 118.9 119.6 1441 48906000 IOC 1.70 0.72 0.85
1/13/2022 120 121.75 119.35 121.5 2248 49348000 IOC 2.40 1.59 1.90
1/14/2022 121.95 124.6 121.55 123.45 2996 48392500 IOC 3.10 1.60 1.95
1/17/2022 124 125.1 123.3 124 1915 49003500 IOC 1.80 0.45 0.55
1/18/2022 124.4 125.35 123.4 123.9 2918 48048000 IOC 1.95 -0.08 -0.10
1/19/2022 123.25 125.75 122.75 125.35 2190 50258000 IOC 3.00 1.17 1.45
1/20/2022 125.45 126.1 124.4 125.7 1758 50414000 IOC 1.70 0.28 0.35
1/21/2022 125.4 125.55 120.65 121.55 3722 51259000 IOC 5.05 -3.30 -4.15
1/24/2022 120.7 122.45 119.85 120.2 4400 47489000 IOC 2.60 -1.11 -1.35
1/25/2022 119.85 121.6 119.5 121.4 2755 45682000 IOC 2.10 1.00 1.20
1/27/2022 118.9 123.85 118.9 122.5 2512 44024500 IOC 4.95 0.91 1.10
1/28/2022 122.75 125 120.65 121.55 2786 35568000 IOC 4.35 -0.78 -0.95
1/31/2022 123 125.7 121.2 122.2 4184 40248000 IOC 4.50 0.53 0.65
2/1/2022 122.05 122.05 116.05 118.2 6352 42724500 IOC 6.15 -3.27 -4.00
2/2/2022 118.85 121.4 118.8 121 2962 40937000 IOC 3.20 2.37 2.80
2/3/2022 121.75 122.25 120.45 121.05 1877 40124500 IOC 1.80 0.04 0.05
2/4/2022 121.15 121.8 120.15 120.65 1336 39097500 IOC 1.65 -0.33 -0.40
2/7/2022 120.5 120.8 118.9 119.3 1743 39611000 IOC 1.90 -1.12 -1.35
2/8/2022 119.7 119.95 116.5 117.85 2864 42848000 IOC 3.45 -1.22 -1.45
2/9/2022 117.95 122.05 117.95 121.55 2809 42321500 IOC 4.20 3.14 3.70
2/10/2022 121.55 121.75 120.05 120.4 2728 42731000 IOC 1.70 -0.95 -1.15
2/11/2022 119.6 122.8 119.35 122.25 2369 41918500 IOC 3.45 1.54 1.85
2/14/2022 120.95 121 116.55 116.85 2348 41138500 IOC 5.70 -4.42 -5.40
2/15/2022 117.5 119.2 114.4 118.85 2806 40163500 IOC 4.80 1.71 2.00
2/16/2022 119.2 122.45 119.2 121.9 3011 38506000 IOC 3.60 2.57 3.05
2/17/2022 122.5 124.15 120.65 121.5 2090 39715000 IOC 3.50 -0.33 -0.40
2/18/2022 121.7 122.4 120.65 121.3 1273 40300000 IOC 1.75 -0.16 -0.20
2/21/2022 120 121.35 118.3 119 3395 42724500 IOC 3.05 -1.90 -2.30
2/22/2022 117.05 118.6 116.45 117.1 3177 43914000 IOC 2.55 -1.60 -1.90
2/23/2022 117.6 118.1 116.4 117.1 1972 45227000 IOC 1.70 0.00 0.00
2/24/2022 108.1 115.85 108.1 110.15 3336 45877000 IOC 9.00 -5.94 -6.95
2/25/2022 110.05 112.9 109.3 110.65 3502 35002500 IOC 3.60 0.45 0.50
2/28/2022 110.35 113.35 109 112.95 2798 34833500 IOC 4.35 2.08 2.30
3/2/2022 111.4 114.3 109.35 111.05 2784 35977500 IOC 4.95 -1.68 -1.90
3/3/2022 112.35 114.7 111.95 114.35 3025 35750000 IOC 3.65 2.97 3.30
3/4/2022 114.75 114.75 112.05 112.65 2789 36718500 IOC 2.70 -1.49 -1.70
3/7/2022 112.35 112.7 109.8 111.9 3229 38376000 IOC 2.90 -0.67 -0.75
3/8/2022 111.5 115.85 111.1 115.2 3544 36790000 IOC 4.75 2.95 3.30
3/9/2022 116.2 116.7 114 115.45 2447 36536500 IOC 2.70 0.22 0.25
3/10/2022 117.05 119.7 116 119.4 3396 35275500 IOC 4.25 3.42 3.95
3/11/2022 119.25 124.1 119.05 123 3111 37726000 IOC 5.05 3.02 3.60
3/14/2022 123.3 123.6 118 119.3 3495 39058500 IOC 5.60 -3.01 -3.70
3/15/2022 119.65 119.65 116.25 117.15 2173 38389000 IOC 3.40 -1.80 -2.15
3/16/2022 118.4 120.25 117.6 119.9 1936 37628500 IOC 3.10 2.35 2.75
3/17/2022 119.25 121.5 119.25 120.7 2667 38109500 IOC 2.25 0.67 0.80
3/21/2022 120 120 117.2 117.6 2493 41814500 IOC 3.50 -2.57 -3.10
3/22/2022 118.6 121.4 118 121.05 4046 42503500 IOC 3.80 2.93 3.45
3/23/2022 121.95 123.5 120.65 121.6 2173 41099500 IOC 2.85 0.45 0.55
3/24/2022 121.35 122 120.35 120.65 1366 41918500 IOC 1.65 -0.78 -0.95
3/25/2022 119.3 120.85 118.6 118.95 1830 42874000 IOC 2.25 -1.41 -1.70
3/28/2022 119.45 120.85 117.8 120.2 3503 43075500 IOC 3.05 1.05 1.25
3/29/2022 121 121.8 118.45 118.8 3635 45097000 IOC 3.35 -1.16 -1.40
3/30/2022 119.2 119.35 115.95 117.65 6703 56368000 IOC 3.40 -0.97 -1.15
3/31/2022 118.75 121.3 118.4 119.05 2890 55581500 IOC 3.65 1.19 1.40
4/1/2022 119.8 122.95 119.7 122.75 2339 50667500 IOC 3.90 3.11 3.70
4/4/2022 123 123.65 122.15 122.85 2225 50960000 IOC 1.50 0.08 0.10
4/5/2022 123.15 124 122.9 123.35 1339 50752000 IOC 1.15 0.41 0.50
4/6/2022 118 127 118 126.75 3605 52149500 IOC 9.00 2.76 3.40
4/7/2022 125.8 127.65 124 124.35 3932 54002000 IOC 3.65 -1.89 -2.40
4/8/2022 124.7 128.3 124.7 127.8 2567 54704000 IOC 3.95 2.77 3.45
4/11/2022 127.9 130.1 127.05 129.5 2575 58389500 IOC 3.05 1.33 1.70
4/12/2022 129.35 129.5 125.65 126.5 2345 58227000 IOC 3.85 -2.32 -3.00
4/13/2022 126.3 129.55 125.95 128.25 2080 57161000 IOC 3.60 1.38 1.75
4/18/2022 127.5 128.95 126.9 128.65 1592 56192500 IOC 2.05 0.31 0.40
4/19/2022 129.6 133.4 128.05 130.55 3830 58519500 IOC 5.35 1.48 1.90
4/20/2022 130.8 134.7 130.8 133.65 3169 58552000 IOC 4.15 2.37 3.10
4/21/2022 133.7 135.55 133.6 135.2 2139 60209500 IOC 1.95 1.16 1.55
4/22/2022 134 136.25 133.75 134.55 1458 62933000 IOC 2.50 -0.48 -0.65
4/25/2022 132.6 132.6 127.4 127.95 4172 66183000 IOC 7.15 -4.91 -6.60
4/26/2022 128.9 130.3 127.8 129.05 3442 64434500 IOC 2.50 0.86 1.10
4/27/2022 128.45 128.65 125.25 127.55 5850 60281000 IOC 3.80 -1.16 -1.50
4/28/2022 128.8 130.4 127.9 130.1 2297 58539000 IOC 2.85 2.00 2.55
4/29/2022 130.85 131.6 126.2 126.6 2253 54197000 IOC 5.40 -2.69 -3.50
5/2/2022 125.5 127.5 124.25 127.15 1289 53339000 IOC 3.25 0.43 0.55
5/4/2022 128 129.2 125.6 126.4 1403 53436500 IOC 3.60 -0.59 -0.75
5/5/2022 126.8 128.75 125.65 126.1 1351 53924000 IOC 3.10 -0.24 -0.30
 5/6/2022 125.2 127.95 122.9 126.7 2140 54899000 IOC 5.05 0.48 0.60
5/9/2022 126 126 121.5 124.45 2119 55295500 IOC 5.20 -1.78 -2.25
5/10/2022 124.85 126.4 121.95 122.35 2083 54892500 IOC 4.45 -1.69 -2.10
5/11/2022 123.25 124.4 119.15 120.8 1887 54821000 IOC 5.25 -1.27 -1.55
5/12/2022 120.95 124.35 119.65 122.05 3427 54028000 IOC 4.70 1.03 1.25
5/13/2022 124.55 125.1 120.95 121.45 2071 53131000 IOC 4.15 -0.49 -0.60
5/16/2022 122.95 123.45 120.55 121.95 1596 51766000 IOC 2.90 0.41 0.50
5/17/2022 124.8 124.9 121.5 124.45 2603 50121500 IOC 3.40 2.05 2.50
5/18/2022 122.45 124 117.55 117.95 6397 53937000 IOC 6.90 -5.22 -6.50
5/19/2022 116.9 118.5 115.2 117.45 2058 53443000 IOC 3.30 -0.42 -0.50
5/20/2022 118.7 119.3 116.3 117.25 1803 54632500 IOC 3.00 -0.17 -0.20
5/23/2022 117.55 118.7 116.6 117.6 2594 54717000 IOC 2.10 0.30 0.35
5/24/2022 118 119.45 117.4 118.55 2752 51941500 IOC 2.05 0.81 0.95
5/25/2022 119.4 119.8 114.15 114.9 3784 50518000 IOC 5.65 -3.08 -3.65
5/26/2022 115 115.35 111.8 114.35 2784 53800500 IOC 3.55 -0.48 -0.55
5/27/2021 1897.65 1940 1876 1922.6 1652 1178775 IRCTC 64.00 1.44 27.25
5/28/2021 1920.85 1928.85 1891 1904.7 1582 1085500 IRCTC 37.85 -0.93 -17.90
5/31/2021 1881.4 1927.95 1881.4 1913.95 1220 1086150 IRCTC 46.60 0.49 9.25
6/1/2021 1920 1927.8 1894.4 1906.6 937 1076400 IRCTC 33.40 -0.38 -7.35
6/2/2021 1906.55 1935 1904.1 1924.2 1307 1007825 IRCTC 30.95 0.92 17.60
6/3/2021 1931 1958 1925.1 1932.1 1144 1027975 IRCTC 33.80 0.41 7.90
6/4/2021 1932.5 1945.2 1921.4 1932.05 761 1046825 IRCTC 23.85 0.00 -0.05
6/7/2021 1939.05 2125.3 1933.5 2110.15 13473 1911000 IRCTC 193.25 9.22 178.10
6/8/2021 2129.95 2193 2130 2156.45 12421 2019875 IRCTC 82.85 2.19 46.30
6/9/2021 2159.2 2159.2 2066.2 2080.25 5294 2013700 IRCTC 93.00 -3.53 -76.20
6/10/2021 2100 2126.15 2059 2111.8 3131 1898325 IRCTC 67.15 1.52 31.55
6/11/2021 2116.05 2137.5 2086.3 2100.5 1638 1827150 IRCTC 51.25 -0.54 -11.30
6/14/2021 2094.9 2095.65 2030.1 2073.1 1632 1818700 IRCTC 70.45 -1.30 -27.40
6/15/2021 2078 2148 2065.3 2106.1 4285 2016300 IRCTC 82.75 1.59 33.00
6/16/2021 2108 2125 2081.3 2093.1 1890 1982500 IRCTC 43.70 -0.62 -13.00
6/17/2021 2065 2093.95 2037.2 2052.8 1756 1966250 IRCTC 56.80 -1.93 -40.30
6/18/2021 2063.7 2069 1976.7 2011.45 2695 1980875 IRCTC 92.30 -2.01 -41.35
6/21/2021 1998 2096 1980.6 2077.55 4157 2019875 IRCTC 115.45 3.29 66.10
6/22/2021 2095.7 2125.35 2075.5 2081.4 3890 1974375 IRCTC 49.85 0.19 3.85
6/23/2021 2096 2108.9 2068.4 2077.15 3347 1922050 IRCTC 40.55 -0.20 -4.25
6/24/2021 2089.35 2094.1 2066.1 2070.2 2137 1873300 IRCTC 28.05 -0.33 -6.95
6/25/2021 2087.8 2095.95 2060.1 2075.3 1357 1706575 IRCTC 35.90 0.25 5.10
6/28/2021 2086.95 2119 2075.5 2091.5 1810 1732250 IRCTC 43.70 0.78 16.20
6/29/2021 2095.7 2134.9 2073.1 2086.05 5601 1798225 IRCTC 61.80 -0.26 -5.45
6/30/2021 2074.95 2110 2025.5 2037.65 6826 2062125 IRCTC 84.50 -2.32 -48.40
7/1/2021 2042.6 2061.7 2037 2046.2 1901 1988025 IRCTC 24.70 0.42 8.55
7/2/2021 2053 2072.95 2042.4 2067.05 1686 1891175 IRCTC 30.60 1.02 20.85
7/5/2021 2082.7 2203.9 2073.1 2186.5 10519 2184000 IRCTC 136.85 5.78 119.45
7/6/2021 2200 2227 2165.1 2176.6 9829 2366325 IRCTC 61.90 -0.45 -9.90
7/7/2021 2175.95 2204 2164.7 2195.2 2950 2211625 IRCTC 39.35 0.85 18.60
 7/8/2021 2203.45 2255 2192 2201.35 8025 2183675 IRCTC 63.00 0.28 6.15
7/9/2021 2205.6 2230 2172.3 2215.75 4809 2134275 IRCTC 57.75 0.65 14.40
7/12/2021 2236.05 2278 2221.8 2266.45 6445 2046525 IRCTC 62.25 2.29 50.70
7/13/2021 2278 2284.35 2257.6 2276.75 4483 1724775 IRCTC 26.80 0.45 10.30
7/14/2021 2280.65 2282.95 2247.1 2269.3 1833 1692275 IRCTC 35.85 -0.33 -7.45
7/15/2021 2270.05 2301.15 2253.6 2273.4 2438 1674725 IRCTC 47.60 0.18 4.10
7/16/2021 2271.2 2465.95 2269.3 2433 17665 2257125 IRCTC 196.70 7.02 159.60
7/19/2021 2404 2460 2390.5 2432.4 5785 2217800 IRCTC 69.50 -0.02 -0.60
7/20/2021 2435.1 2483.05 2374.6 2382.75 7421 2005575 IRCTC 108.45 -2.04 -49.65
7/22/2021 2410 2418.65 2340.1 2369.4 4223 1985750 IRCTC 78.55 -0.56 -13.35
7/23/2021 2371.35 2383.9 2321.1 2328.45 2653 1996150 IRCTC 62.80 -1.73 -40.95
7/26/2021 2328.9 2368.8 2305.7 2317.75 3821 2098850 IRCTC 63.10 -0.46 -10.70
7/27/2021 2336 2345.25 2278 2292.6 3086 2041975 IRCTC 67.25 -1.09 -25.15
7/28/2021 2306 2309.95 2261.2 2282.6 2700 1992250 IRCTC 48.80 -0.44 -10.00
7/29/2021 2285 2342.8 2285 2319.1 2904 1984775 IRCTC 60.20 1.60 36.50
7/30/2021 2332.95 2368.45 2302.4 2334.05 3139 1880450 IRCTC 66.10 0.64 14.95
8/2/2021 2434.45 2523.3 2420.1 2473.65 14434 1801150 IRCTC 189.25 5.98 139.60
8/3/2021 2486.4 2495 2446.3 2476.85 3437 1711125 IRCTC 48.75 0.13 3.20
8/4/2021 2486.4 2540 2470 2498.25 5184 1733550 IRCTC 70.05 0.86 21.40
8/5/2021 2497.75 2526.95 2475.9 2483.15 2669 1855750 IRCTC 51.05 -0.60 -15.10
8/6/2021 2493.15 2509.95 2482 2498.45 1751 1805050 IRCTC 27.95 0.62 15.30
8/9/2021 2513.15 2676.95 2507.3 2655.5 13469 1902550 IRCTC 178.50 6.29 157.05
8/10/2021 2661.3 2723.65 2625 2639.85 9440 1765725 IRCTC 98.65 -0.59 -15.65
8/11/2021 2654.95 2667.75 2535.2 2582 6292 2015650 IRCTC 132.55 -2.19 -57.85
8/12/2021 2594.95 2727 2574.8 2694.6 16261 2071550 IRCTC 152.20 4.36 112.60
8/13/2021 2708 2713.35 2636.5 2660.25 5513 1980875 IRCTC 76.85 -1.27 -34.35
8/16/2021 2668.1 2672.2 2611.1 2628.55 2589 1928225 IRCTC 61.15 -1.19 -31.70
8/17/2021 2633.8 2696.75 2610 2675.2 4683 1990950 IRCTC 86.75 1.77 46.65
8/18/2021 2682.95 2757.85 2673.3 2724.85 7408 2088125 IRCTC 84.55 1.86 49.65
8/20/2021 2684.25 2713.7 2605.7 2642.35 4284 2016950 IRCTC 119.15 -3.03 -82.50
8/23/2021 2658 2680 2533.9 2557.7 4904 2021175 IRCTC 146.15 -3.20 -84.65
8/24/2021 2574.7 2609.75 2543 2569.85 3168 2014350 IRCTC 66.75 0.48 12.15
8/25/2021 2579 2653 2573.2 2639.3 5899 2021175 IRCTC 83.15 2.70 69.45
8/26/2021 2637.05 2663.5 2614.8 2624.55 2789 1984450 IRCTC 48.75 -0.56 -14.75
8/27/2021 2638.55 2667.55 2612.3 2655 2423 1713400 IRCTC 55.30 1.16 30.45
8/30/2021 2671 2720.9 2664.7 2704.3 3863 1735500 IRCTC 65.90 1.86 49.30
8/31/2021 2714.35 2770 2706.8 2754.55 6387 1741675 IRCTC 65.70 1.86 50.25
9/1/2021 2759.95 2770 2718.6 2747.8 2240 1744600 IRCTC 51.45 -0.25 -6.75
9/2/2021 2750 2867 2746.3 2839.85 6966 1777750 IRCTC 120.70 3.35 92.05
9/3/2021 2845.05 2904 2828 2867.3 4895 1795625 IRCTC 76.00 0.97 27.45
9/6/2021 2880.2 3044 2880 3019.4 12044 1857700 IRCTC 176.70 5.30 152.10
9/7/2021 3046.25 3297.95 3043.7 3285.7 26561 2120625 IRCTC 278.55 8.82 266.30
9/8/2021 3316.65 3417.65 3271 3293.45 20610 2393300 IRCTC 146.65 0.24 7.75
9/9/2021 3261.1 3352.2 3210 3302.7 1479 1890850 IRCTC 142.20 0.28 9.25
9/13/2021 3350 3443.95 3325.1 3431.5 1432 1691300 IRCTC 141.25 3.90 128.80
 9/14/2021 3474.95 3764.7 3469.1 3738.1 26683 2553200 IRCTC 333.20 8.93 306.60
9/15/2021 3782 3840 3670 3684.85 2355 1795950 IRCTC 170.00 -1.42 -53.25
9/16/2021 3763 3797 3680 3776.8 657 1723800 IRCTC 117.00 2.50 91.95
9/17/2021 3819.95 4028 3795.9 3870.3 24745 2938325 IRCTC 251.20 2.48 93.50
9/20/2021 3856.05 3856.05 3681.1 3714.8 1359 2454400 IRCTC 189.20 -4.02 -155.50
9/21/2021 3769.4 3850 3555 3641.2 775 2173925 IRCTC 295.00 -1.98 -73.60
9/22/2021 3690 3754.95 3636.6 3682.3 151 2117700 IRCTC 118.40 1.13 41.10
9/23/2021 3735 3735 3690 3706.35 218 2041000 IRCTC 52.70 0.65 24.05
9/24/2021 3725 3725 3641.1 3698.95 275 1939925 IRCTC 83.95 -0.20 -7.40
9/27/2021 3742.1 3879 3701.6 3853.35 1112 1901900 IRCTC 180.05 4.17 154.40
9/28/2021 3898.9 3987.45 3785.5 3875.2 11279 2245750 IRCTC 202.00 0.57 21.85
9/29/2021 3848 3848 3736.3 3772.75 4255 2249000 IRCTC 138.90 -2.64 -102.45
9/30/2021 3817.95 3883.9 3776.6 3799.55 4271 2261350 IRCTC 111.15 0.71 26.80
10/1/2021 3793.75 3834 3749.5 3809.75 3160 1968200 IRCTC 84.50 0.27 10.20
10/4/2021 3830.1 4088 3830.1 4033.85 13663 2600975 IRCTC 278.25 5.88 224.10
10/5/2021 4096.7 4220 4012.3 4182.5 17251 2611375 IRCTC 207.75 3.69 148.65
10/6/2021 4196.6 4529.85 4192 4480.95 25321 2897050 IRCTC 347.35 7.14 298.45
10/7/2021 4580.1 4777.7 4525 4710.45 19010 2788500 IRCTC 296.75 5.12 229.50
10/8/2021 4818 4974 4731.1 4881.2 27652 3289000 IRCTC 263.55 3.62 170.75
10/11/2021 4880 4931.1 4756.7 4791.85 1493 2757950 IRCTC 174.40 -1.83 -89.35
10/12/2021 4750 4889.6 4727.1 4839.6 473 2574325 IRCTC 162.50 1.00 47.75
10/13/2021 4865 4974.95 4841.4 4951.8 1242 2450825 IRCTC 135.35 2.32 112.20
10/14/2021 5015 5614.45 4989.5 5483.85 29083 3402750 IRCTC 662.65 10.74 532.05
10/18/2021 5586 5994 5570.4 5896.3 2879 2547025 IRCTC 510.15 7.52 412.45
10/19/2021 6163.3 6424.4 5011.9 5552.45 34636 3155100 IRCTC 1412.50 -5.83 -343.85
10/20/2021 4997.25 4997.25 4351 4433.6 2763 2357225 IRCTC 1201.45 -20.15 -1118.85
10/21/2021 4460 4748.95 4408.9 4588.2 727 2177825 IRCTC 340.10 3.49 154.60
10/22/2021 4650 4690 4463.1 4639.75 870 2134600 IRCTC 226.90 1.12 51.55
10/25/2021 4673 4679 3963.8 4034.65 12189 2343250 IRCTC 715.20 -13.04 -605.10
10/26/2021 4040 4414.2 4035 4203.15 9329 2483650 IRCTC 379.55 4.18 168.50
10/27/2021 4249.6 4333 4040 4134.1 5479 2567500 IRCTC 293.00 -1.64 -69.05
10/28/2021 814.35 975 808.35 911.3 13664 9802000 IRCTC 3325.75 -77.96 -3222.80
10/29/2021 820.55 908.7 651.4 849.6 43277 11715750 IRCTC 259.90 -6.77 -61.70
11/1/2021 870 886.55 810 860.05 15887 13677500 IRCTC 76.55 1.23 10.45
11/2/2021 868.95 871.9 848 852.65 4446 14023875 IRCTC 23.90 -0.86 -7.40
11/3/2021 843.4 852.5 818 822.25 4601 14476375 IRCTC 34.65 -3.57 -30.40
11/4/2021 829.95 830 815.25 824.15 683 14274125 IRCTC 14.75 0.23 1.90
11/8/2021 813.55 843 783.5 836.85 4888 14250625 IRCTC 59.50 1.54 12.70
11/9/2021 839.5 862.25 837.95 860.1 4799 14110125 IRCTC 25.40 2.78 23.25
11/10/2021 853.75 868.3 850.15 852.5 3139 14312250 IRCTC 18.15 -0.88 -7.60
11/11/2021 851.45 857 836 850.5 2257 14076750 IRCTC 21.00 -0.23 -2.00
11/12/2021 852.9 879 848.65 867.05 5779 13903000 IRCTC 30.35 1.95 16.55
11/15/2021 876 926.7 871.25 905.85 14328 15533500 IRCTC 59.65 4.47 38.80
11/16/2021 910.35 929 907.3 921.35 1069 13673375 IRCTC 23.15 1.71 15.50
11/17/2021 926 927.25 900.5 904.15 439 12890625 IRCTC 26.75 -1.87 -17.20
11/18/2021 900 905 870 889.75 910 11800375 IRCTC 35.00 -1.59 -14.40
11/22/2021 909.9 920 872 887.3 6578 12152000 IRCTC 48.00 -0.28 -2.45
11/23/2021 875.3 897.45 872.05 893.3 3859 11493250 IRCTC 25.40 0.68 6.00
11/24/2021 897.95 901.25 851.8 861.55 4113 10993875 IRCTC 49.45 -3.55 -31.75
11/25/2021 864.9 870.7 833.65 862.9 4130 11057125 IRCTC 37.05 0.16 1.35
11/26/2021 852 855.8 815.65 820.05 4836 10308750 IRCTC 47.25 -4.97 -42.85
11/29/2021 785.55 804.3 752.5 779.05 5757 9849250 IRCTC 67.55 -5.00 -41.00
11/30/2021 790.35 821.45 790.1 797.4 9563 10913500 IRCTC 42.40 2.36 18.35
12/1/2021 809.95 818.55 798 815.75 3377 10521500 IRCTC 21.15 2.30 18.35
12/2/2021 812.95 828.25 805 824.35 2128 10376000 IRCTC 23.25 1.05 8.60
12/3/2021 815.1 834.4 814 822.85 2556 10057250 IRCTC 20.40 -0.18 -1.50
12/6/2021 815 823.3 800.45 804.15 2664 10035375 IRCTC 22.85 -2.27 -18.70
12/7/2021 808.65 834 808.65 827.4 2558 10005875 IRCTC 29.85 2.89 23.25
12/8/2021 833.95 860.55 832 855.25 4739 10411875 IRCTC 33.15 3.37 27.85
12/9/2021 864.6 875 844.15 861.1 3206 10329375 IRCTC 30.85 0.68 5.85
12/10/2021 861.15 874.4 854 862.3 3593 10460250 IRCTC 20.40 0.14 1.20
12/13/2021 858.75 883 858.75 863.45 3789 10440125 IRCTC 24.25 0.13 1.15
12/14/2021 862.55 863.75 845.45 858.05 1938 10746125 IRCTC 18.30 -0.63 -5.40
12/15/2021 858.4 871.25 851.55 854.55 1614 10702750 IRCTC 19.70 -0.41 -3.50
12/16/2021 861.1 864.2 844.05 855.05 2020 10704125 IRCTC 20.15 0.06 0.50
12/17/2021 856.15 856.15 827 833.3 2414 10298625 IRCTC 29.15 -2.54 -21.75
12/20/2021 814.55 825.65 780.45 794.3 3944 9894000 IRCTC 52.85 -4.68 -39.00
12/21/2021 805.1 821.05 800 816.8 2695 9891875 IRCTC 26.75 2.83 22.50
12/22/2021 823.95 844.7 819.8 842.7 2713 9552250 IRCTC 27.90 3.17 25.90
12/23/2021 848.95 848.95 836 844.05 1634 9375000 IRCTC 12.95 0.16 1.35
12/24/2021 844.75 844.75 830.1 838.1 1724 9402375 IRCTC 14.65 -0.70 -5.95
12/27/2021 829.8 842 825.35 840.9 2062 9301125 IRCTC 16.65 0.33 2.80
12/28/2021 841.9 878.3 841.9 865.35 4688 10006750 IRCTC 37.40 2.91 24.45
12/29/2021 864.85 865 846.3 849.5 2669 9594500 IRCTC 19.05 -1.83 -15.85
12/30/2021 845.15 848.25 829.65 831.9 2558 9121000 IRCTC 19.85 -2.07 -17.60
12/31/2021 837.85 841.2 831 835.05 2173 8438500 IRCTC 10.20 0.38 3.15
1/3/2022 838.6 855 833.8 850.4 3431 8379875 IRCTC 21.20 1.84 15.35
1/4/2022 851.95 857.65 847.05 852.35 2575 8311625 IRCTC 10.60 0.23 1.95
1/5/2022 852.2 852.25 829.5 842.25 3242 8288000 IRCTC 22.85 -1.18 -10.10
1/6/2022 830.7 849.7 828.45 844.6 2706 8239875 IRCTC 21.25 0.28 2.35
1/7/2022 850 892.6 844.3 864.25 11921 8717625 IRCTC 48.30 2.33 19.65
1/10/2022 865.5 882.5 865.5 877.8 4594 8871625 IRCTC 18.25 1.57 13.55
1/11/2022 879.6 887 863 865.2 3536 8951250 IRCTC 24.00 -1.44 -12.60
1/12/2022 869 873.1 850.55 865.2 2960 9344125 IRCTC 22.55 0.00 0.00
1/13/2022 864.05 877.55 855.35 871.1 3113 9327500 IRCTC 22.20 0.68 5.90
1/14/2022 870.7 912 861 906.9 14706 11011875 IRCTC 51.00 4.11 35.80
1/17/2022 912.75 920.75 894.35 898.9 7998 11617375 IRCTC 26.40 -0.88 -8.00
1/18/2022 902.7 905.75 855 860.55 6971 10679375 IRCTC 50.75 -4.27 -38.35
1/19/2022 852.9 880.2 850.3 877.95 4492 10531500 IRCTC 29.90 2.02 17.40
1/20/2022 873.05 886.7 866 881.65 3080 10162250 IRCTC 20.70 0.42 3.70
1/21/2022 869.6 881.9 853.75 860.6 4358 9734375 IRCTC 28.15 -2.39 -21.05
1/24/2022 855.6 857.95 805.1 809.8 8216 9872625 IRCTC 55.50 -5.90 -50.80
1/25/2022 800 833 783.95 829.75 6282 9941750 IRCTC 49.05 2.46 19.95
1/27/2022 810.1 823.05 801.7 814.1 6987 9509500 IRCTC 28.05 -1.89 -15.65
1/28/2022 816.75 863.6 816.75 847.25 7480 8273125 IRCTC 49.50 4.07 33.15
1/31/2022 855.5 883.45 847.25 870 5556 8333500 IRCTC 36.20 2.69 22.75
2/1/2022 892.75 901.35 846.95 856.3 12373 9624125 IRCTC 54.40 -1.57 -13.70
2/2/2022 862.7 868.15 855.05 863.35 2738 9602250 IRCTC 13.10 0.82 7.05
2/3/2022 867.55 873.3 856.85 862.8 2947 9568125 IRCTC 16.45 -0.06 -0.55
2/4/2022 866.35 866.35 851 857.65 2460 9459625 IRCTC 15.35 -0.60 -5.15
2/7/2022 856.5 867.95 826.2 833.9 4736 10146500 IRCTC 41.75 -2.77 -23.75
2/8/2022 839.65 847 818.6 839.4 4398 10464125 IRCTC 28.40 0.66 5.50
2/9/2022 862.25 866.15 842.65 850.1 7513 10886750 IRCTC 26.75 1.27 10.70
2/10/2022 853.3 854 839.5 846.8 2781 10976000 IRCTC 14.50 -0.39 -3.30
2/11/2022 842.7 842.7 822.95 828.55 3016 11086250 IRCTC 23.85 -2.16 -18.25
2/14/2022 803.15 818.25 790.15 795.95 4937 11479125 IRCTC 38.40 -3.93 -32.60
2/15/2022 799 823.85 788.85 821.35 4919 11449375 IRCTC 35.00 3.19 25.40
2/16/2022 825 838.75 820 825.3 4022 10994375 IRCTC 18.75 0.48 3.95
2/17/2022 827.25 835.1 821.2 822.75 3160 11135250 IRCTC 13.90 -0.31 -2.55
2/18/2022 817.1 828.5 815.4 817.15 2827 10982125 IRCTC 13.10 -0.68 -5.60
2/21/2022 810.9 816.7 796.05 803.65 5289 10720500 IRCTC 21.10 -1.65 -13.50
2/22/2022 791.6 799.8 779.85 790.05 6478 10751125 IRCTC 23.80 -1.69 -13.60
2/23/2022 801.5 820.5 796.55 816.1 7932 9821000 IRCTC 30.45 3.30 26.05
2/24/2022 788.4 793.45 732.35 736.25 5369 10079125 IRCTC 83.75 -9.78 -79.85
2/25/2022 767.55 804.65 767.55 800.9 7993 9038750 IRCTC 68.40 8.78 64.65
2/28/2022 786.7 812 783.25 809.55 4335 9139375 IRCTC 28.75 1.08 8.65
3/2/2022 802.2 814 796.5 809.95 3018 9241750 IRCTC 17.50 0.05 0.40
3/3/2022 818.9 822.1 796.8 801.15 3672 9137625 IRCTC 25.30 -1.09 -8.80
3/4/2022 781 781 721.05 724.5 18719 13342875 IRCTC 80.10 -9.57 -76.65
3/7/2022 704.5 729.9 673 679.35 9206 14759500 IRCTC 56.90 -6.23 -45.15
3/8/2022 685.05 696.75 667 693.9 6208 15044750 IRCTC 29.75 2.14 14.55
3/9/2022 701.9 738 695.2 733.75 6588 14048125 IRCTC 44.10 5.74 39.85
3/10/2022 749.95 769.2 744.95 756.1 6834 13223000 IRCTC 35.45 3.05 22.35
3/11/2022 750 761.5 745.1 755.1 2967 13181875 IRCTC 16.40 -0.13 -1.00
3/14/2022 742.45 759.45 739.6 751.8 3859 13201125 IRCTC 19.85 -0.44 -3.30
3/15/2022 754.7 769.35 750.75 756.95 3300 12551000 IRCTC 18.60 0.69 5.15
3/16/2022 762.35 772.55 762.35 769.35 2565 12227250 IRCTC 15.60 1.64 12.40
3/17/2022 774 779.7 765.35 768.7 2283 12274500 IRCTC 14.35 -0.08 -0.65
3/21/2022 775.8 781.75 767.1 770.8 2841 12143250 IRCTC 14.65 0.27 2.10
3/22/2022 771.15 773.1 748.65 763.8 3355 12642875 IRCTC 24.45 -0.91 -7.00
3/23/2022 767.25 786 765.3 767.5 3174 12721625 IRCTC 22.20 0.48 3.70
3/24/2022 763 780.45 758.55 771.85 2218 12710250 IRCTC 21.90 0.57 4.35
3/25/2022 773 779.6 765.5 768.5 2025 12720750 IRCTC 14.10 -0.43 -3.35
3/28/2022 767.95 775 755.75 766.9 7111 11940250 IRCTC 19.25 -0.21 -1.60
3/29/2022 771.3 777.8 766.4 769.7 6936 12299875 IRCTC 11.40 0.37 2.80
3/30/2022 773 797.05 769.1 792.5 9050 12267500 IRCTC 27.95 2.96 22.80
3/31/2022 791.95 793.75 772.9 775.35 2352 11898250 IRCTC 20.85 -2.16 -17.15
4/1/2022 778.35 805 774.5 799 6572 11644500 IRCTC 30.50 3.05 23.65
4/4/2022 800.15 841.75 800.15 836.85 9385 12237750 IRCTC 42.75 4.74 37.85
4/5/2022 841 844.35 816.85 820.6 5694 11963000 IRCTC 27.50 -1.94 -16.25
4/6/2022 816.65 829.65 772.9 778.95 13656 13099625 IRCTC 56.75 -5.08 -41.65
4/7/2022 785 797 778.4 784.95 4801 12820500 IRCTC 18.60 0.77 6.00
4/8/2022 789.95 796.2 786.25 788.2 2430 12766250 IRCTC 11.25 0.41 3.25
4/11/2022 790.05 808.35 789.4 798.5 3559 12718125 IRCTC 20.15 1.31 10.30
4/12/2022 795.2 798.7 766.3 773.85 4269 13426000 IRCTC 32.40 -3.09 -24.65
4/13/2022 778.8 786.25 772 772.8 2031 13531000 IRCTC 14.25 -0.14 -1.05
4/18/2022 767.8 768.2 744 757.05 3404 14162750 IRCTC 28.80 -2.04 -15.75
4/19/2022 760.7 771.1 731.55 739.85 2758 14954625 IRCTC 39.55 -2.27 -17.20
4/20/2022 750 750.35 729.8 735.1 3035 15436750 IRCTC 20.55 -0.64 -4.75
4/21/2022 746 759 740.6 757.1 3250 15015000 IRCTC 23.90 2.99 22.00
4/22/2022 752 762.95 749.35 751.15 3736 14656250 IRCTC 13.60 -0.79 -5.95
4/25/2022 742.05 750.15 732.6 740.55 6975 14491750 IRCTC 18.55 -1.41 -10.60
4/26/2022 751.3 763.35 747.45 761.45 8889 15527750 IRCTC 22.80 2.82 20.90
4/27/2022 755.05 759.25 740.65 748.85 4190 14992250 IRCTC 20.80 -1.65 -12.60
4/28/2022 757.9 763 744.4 758.45 4654 13801375 IRCTC 18.60 1.28 9.60
4/29/2022 744.85 750.8 722.85 727.25 2621 13553750 IRCTC 35.60 -4.11 -31.20
5/2/2022 732.6 732.6 710.55 719.75 1757 13724375 IRCTC 22.05 -1.03 -7.50
5/4/2022 723.95 727.4 694.55 698.25 2168 14140875 IRCTC 32.85 -2.99 -21.50
5/5/2022 709.25 716.25 695 697.1 1974 14465500 IRCTC 21.25 -0.16 -1.15
5/6/2022 682.1 696.45 678.2 684.6 2413 14830375 IRCTC 18.90 -1.79 -12.50
5/9/2022 672.3 682 662.6 669.25 2594 15113000 IRCTC 22.00 -2.24 -15.35
5/10/2022 679.8 686 650.85 656.85 2425 15395625 IRCTC 35.15 -1.85 -12.40
5/11/2022 656.25 670.25 627.3 644.15 3146 15331750 IRCTC 42.95 -1.93 -12.70
5/12/2022 638.9 642.1 601.7 608.6 4443 15384250 IRCTC 42.45 -5.52 -35.55
5/13/2022 617.95 651.9 615.1 634.55 4501 14959875 IRCTC 43.30 4.26 25.95
5/16/2022 633 643.35 623.9 640.6 2954 14911750 IRCTC 19.45 0.95 6.05
5/17/2022 647.55 668.7 637.7 665.35 3040 15149750 IRCTC 31.00 3.86 24.75
5/18/2022 670.2 675 660.5 666.55 2148 15103375 IRCTC 14.50 0.18 1.20
5/19/2022 650.1 659.15 624.15 653.4 3332 15545250 IRCTC 42.40 -1.97 -13.15
5/20/2022 659.7 665.75 653.55 661.45 2416 15733375 IRCTC 12.35 1.23 8.05
5/23/2022 664.6 676.8 652.55 653.95 8936 13750625 IRCTC 24.25 -1.13 -7.50
5/24/2022 654.85 657.4 635.05 651.45 7386 13724375 IRCTC 22.35 -0.38 -2.50
5/25/2022 647.95 658.15 637.25 649 6295 13896750 IRCTC 20.90 -0.38 -2.45
5/26/2022 649 652.5 625.2 638.85 4099 13227375 IRCTC 27.30 -1.56 -10.15
5/27/2021 212 214.35 210.15 211.15 15114 164854400 ITC 4.20 0.17 0.35
5/28/2021 210.65 213 210.35 212.65 13154 148342400 ITC 2.65 0.71 1.50
5/31/2021 214.05 217.65 213.1 214.4 27591 157494400 ITC 5.00 0.82 1.75
6/1/2021 216.1 216.65 211.55 212.8 15656 158889600 ITC 5.10 -0.75 -1.60
6/2/2021 208.5 210 204.25 204.6 33898 177792000 ITC 8.55 -3.85 -8.20
6/3/2021 208 208 203.8 204.55 13962 184704000 ITC 4.20 -0.02 -0.05
 6/4/2021 205.3 205.7 203.25 204.4 10815 190787200 ITC 2.45 -0.07 -0.15
6/7/2021 205.7 207.75 205.65 206.8 12404 186291200 ITC 3.35 1.17 2.40
6/8/2021 205.6 209.5 205.6 208.9 10335 182611200 ITC 3.90 1.02 2.10
6/9/2021 209.45 209.7 206.6 207.85 11886 176262400 ITC 3.10 -0.50 -1.05
6/10/2021 209.05 211.75 207.8 209.8 13013 169724800 ITC 3.95 0.94 1.95
6/11/2021 210.5 210.7 208 208.3 8366 173382400 ITC 2.70 -0.71 -1.50
6/14/2021 208.25 208.8 205.4 207.8 6697 172467200 ITC 3.40 -0.24 -0.50
6/15/2021 208 208.6 207.2 207.45 5759 173270400 ITC 1.40 -0.17 -0.35
6/16/2021 207.6 209.85 207.5 208.6 9947 170291200 ITC 2.40 0.55 1.15
6/17/2021 207.7 208.45 205.5 206.25 8437 175577600 ITC 3.10 -1.13 -2.35
6/18/2021 206.3 206.7 202.45 205 11390 176691200 ITC 4.25 -0.61 -1.25
6/21/2021 203.5 206.15 202.75 204.9 12061 179801600 ITC 3.40 -0.05 -0.10
6/22/2021 206.25 206.4 204.65 205.15 15424 178176000 ITC 1.75 0.12 0.25
6/23/2021 205.1 205.8 203.75 204.15 14235 176988800 ITC 2.05 -0.49 -1.00
6/24/2021 205 205 202.45 203.25 23487 173945600 ITC 2.55 -0.44 -0.90
6/25/2021 205.2 206.5 204.7 205.9 7079 163504000 ITC 3.25 1.30 2.65
6/28/2021 205.75 206.3 204.5 204.95 4755 167286400 ITC 1.80 -0.46 -0.95
6/29/2021 204.75 206 204.05 204.35 5644 168867200 ITC 1.95 -0.29 -0.60
6/30/2021 204.95 205 203.3 203.45 6604 173667200 ITC 1.70 -0.44 -0.90
7/1/2021 203.45 204.35 202.55 203.65 4297 174291200 ITC 1.80 0.10 0.20
7/2/2021 204 204.2 202.7 203.05 4955 178160000 ITC 1.50 -0.29 -0.60
7/5/2021 203.5 204.95 203.15 204.55 5624 174931200 ITC 1.90 0.74 1.50
7/6/2021 204.45 204.85 203.3 203.55 4444 176019200 ITC 1.55 -0.49 -1.00
7/7/2021 203.45 206.1 202.8 204.85 8835 175798400 ITC 3.30 0.64 1.30
7/8/2021 205.25 205.25 202.5 202.95 7616 185302400 ITC 2.75 -0.93 -1.90
7/9/2021 202.5 203 201.2 202.35 5592 187235200 ITC 1.80 -0.30 -0.60
7/12/2021 203 203.5 201.6 202.05 4526 188588800 ITC 1.90 -0.15 -0.30
7/13/2021 202.25 203.05 202 202.85 4305 187859200 ITC 1.05 0.40 0.80
7/14/2021 202.55 206 202.5 204.95 11003 187024000 ITC 3.50 1.04 2.10
7/15/2021 205.05 209.4 203.7 207.1 19627 188678400 ITC 5.70 1.05 2.15
7/16/2021 208.4 210.1 207.65 208.15 13851 186732800 ITC 3.00 0.51 1.05
7/19/2021 207.5 209.75 205.6 208.35 9276 184688000 ITC 4.15 0.10 0.20
7/20/2021 208.35 209.45 206.5 206.95 11087 179683200 ITC 2.95 -0.67 -1.40
7/22/2021 206.75 208.3 206.3 207.45 8229 178899200 ITC 2.00 0.24 0.50
7/23/2021 207.4 213.85 206.75 212.4 26104 174819200 ITC 7.10 2.39 4.95
7/26/2021 213.9 215.25 210.85 211.15 27886 161203200 ITC 4.40 -0.59 -1.25
7/27/2021 211.45 212.85 208.25 208.95 19116 156828800 ITC 4.60 -1.04 -2.20
7/28/2021 209.05 210.1 207.4 209.05 11884 154624000 ITC 2.70 0.05 0.10
7/29/2021 209.15 210 205.4 205.75 16515 161257600 ITC 4.60 -1.58 -3.30
7/30/2021 206.5 207.45 205.1 205.75 6846 157584000 ITC 2.35 0.00 0.00
8/2/2021 206.5 208.2 205.95 207.95 5082 157427200 ITC 2.45 1.07 2.20
8/3/2021 208 211.4 207 210.3 11185 155139200 ITC 4.40 1.13 2.35
8/4/2021 210.85 211.3 208.3 208.75 5414 154476800 ITC 3.00 -0.74 -1.55
8/5/2021 208.05 217.6 207.25 216.1 30515 160131200 ITC 10.35 3.52 7.35
8/6/2021 215.95 217.3 213.45 215.15 12701 167561600 ITC 3.85 -0.44 -0.95
 8/9/2021 215.4 217.85 213.25 214.6 9593 167996800 ITC 4.60 -0.26 -0.55
8/10/2021 214.8 214.95 209.25 210.55 8417 170240000 ITC 5.70 -1.89 -4.05
8/11/2021 210.9 211 208.1 209.1 7196 172176000 ITC 2.90 -0.69 -1.45
8/12/2021 210.7 214.85 208.6 209.2 15239 180534400 ITC 6.25 0.05 0.10
8/13/2021 208.95 212.45 208.95 211.75 12186 173350400 ITC 3.50 1.22 2.55
8/16/2021 211.75 213.35 210.55 211.05 5903 172083200 ITC 2.80 -0.33 -0.70
8/17/2021 210.95 211.65 209 209.45 6006 172982400 ITC 2.65 -0.76 -1.60
8/18/2021 209.75 211.6 208.3 209.4 9379 174038400 ITC 3.30 -0.02 -0.05
8/20/2021 208 211.1 206.8 209.25 13897 177939200 ITC 4.30 -0.07 -0.15
8/23/2021 209.35 210.1 206.15 206.5 15031 179680000 ITC 3.95 -1.31 -2.75
8/24/2021 206.45 207.1 205 206.1 14855 182272000 ITC 2.10 -0.19 -0.40
8/25/2021 206.3 207.8 206.15 206.4 13973 180905600 ITC 1.70 0.15 0.30
8/26/2021 206.4 206.7 204.25 204.45 18778 184348800 ITC 2.45 -0.94 -1.95
8/27/2021 205.6 207.1 205.5 206.35 5320 175811200 ITC 2.65 0.93 1.90
8/30/2021 206.55 208.5 206.55 208.35 5760 172243200 ITC 2.15 0.97 2.00
8/31/2021 208.3 211.9 207.65 211.65 12686 166960000 ITC 4.25 1.58 3.30
9/1/2021 212 212.8 210.2 210.45 7895 168508800 ITC 2.60 -0.57 -1.20
9/2/2021 210.85 212.4 210.1 210.65 6998 171347200 ITC 2.30 0.10 0.20
9/3/2021 211.2 211.8 210.4 210.95 6401 170150400 ITC 1.40 0.14 0.30
9/6/2021 211.25 211.65 210.05 210.2 4375 172102400 ITC 1.60 -0.36 -0.75
9/7/2021 211 215.1 210.7 212.6 18614 172787200 ITC 4.90 1.14 2.40
9/8/2021 213.6 213.7 210.3 211.5 7196 174777600 ITC 3.40 -0.52 -1.10
9/9/2021 211.35 214.15 211 213.25 9738 172204800 ITC 3.15 0.83 1.75
9/13/2021 213.45 215.6 212.3 214.35 8616 170752000 ITC 3.30 0.52 1.10
9/14/2021 215.4 217.5 214.4 216.45 13157 172387200 ITC 3.15 0.98 2.10
9/15/2021 217.15 217.35 215.85 216.5 6890 172848000 ITC 1.50 0.02 0.05
9/16/2021 216.85 234.35 216.4 231.4 72031 188764800 ITC 17.95 6.88 14.90
9/17/2021 232.5 237.3 229.2 231.55 36835 185932800 ITC 8.10 0.06 0.15
9/20/2021 230.55 239.2 230.15 233.65 33739 183427200 ITC 9.05 0.91 2.10
9/21/2021 233 242.25 232.15 241.5 31222 192620800 ITC 10.10 3.36 7.85
9/22/2021 243.2 245.75 240.6 243.45 24553 192128000 ITC 5.15 0.81 1.95
9/23/2021 244.8 245.8 241.5 242.95 11754 188700800 ITC 4.30 -0.21 -0.50
9/24/2021 243.9 244 238.05 238.8 16586 182825600 ITC 5.95 -1.71 -4.15
9/27/2021 239.6 242.25 235.7 239.1 20458 180572800 ITC 6.55 0.13 0.30
9/28/2021 239.75 241.7 236.25 237.95 16173 182592000 ITC 5.45 -0.48 -1.15
9/29/2021 236.1 241.35 235.55 237.85 15871 188044800 ITC 5.80 -0.04 -0.10
9/30/2021 239.4 239.7 234.75 235.5 16848 207798400 ITC 4.95 -0.99 -2.35
10/1/2021 236 238.25 233.45 236.5 11145 178048000 ITC 4.80 0.42 1.00
10/4/2021 236.7 239 236.2 237.2 6980 179360000 ITC 2.80 0.30 0.70
10/5/2021 237.25 238.25 235.5 235.9 5433 182716800 ITC 2.75 -0.55 -1.30
10/6/2021 236 237.5 231.35 232.25 10750 188720000 ITC 6.15 -1.55 -3.65
10/7/2021 232.9 236 232.8 234.05 7223 188899200 ITC 3.75 0.78 1.80
10/8/2021 235.35 235.35 232.2 232.75 5749 191065600 ITC 3.15 -0.56 -1.30
10/11/2021 233.45 240.55 232.65 239 17034 192403200 ITC 7.90 2.69 6.25
10/12/2021 239 243.65 238.55 242.05 21058 195561600 ITC 5.10 1.28 3.05
10/13/2021 243.2 251.95 241.15 250.35 35094 203840000 ITC 10.80 3.43 8.30
10/14/2021 253.4 262 250.5 256.95 56097 200585600 ITC 11.65 2.64 6.60
10/18/2021 257.3 266 257.3 263.35 33060 194950400 ITC 9.05 2.49 6.40
10/19/2021 260.95 263.2 245.8 246.65 37281 206499200 ITC 17.55 -6.34 -16.70
10/20/2021 246.15 249.4 243.25 247.7 26218 217116800 ITC 6.15 0.43 1.05
10/21/2021 248.5 248.6 243.8 245.75 11989 217568000 ITC 4.80 -0.79 -1.95
10/22/2021 245.55 246.4 234.3 237.3 23805 216416000 ITC 12.10 -3.44 -8.45
10/25/2021 234.8 237.2 230.65 234.25 19986 215132800 ITC 6.65 -1.29 -3.05
10/26/2021 235.05 239.25 233.25 237.55 20003 222393600 ITC 6.00 1.41 3.30
10/27/2021 240.25 241.3 236.25 238.65 20680 227635200 ITC 5.05 0.46 1.10
10/28/2021 233.95 235.8 224.1 225.15 24169 233344000 ITC 14.55 -5.66 -13.50
10/29/2021 225.4 228.8 223 224.3 14307 227411200 ITC 5.80 -0.38 -0.85
11/1/2021 225.5 229 223.6 228.35 13078 234460800 ITC 5.40 1.81 4.05
11/2/2021 229.25 230 225.6 226.85 8020 235750400 ITC 4.40 -0.66 -1.50
11/3/2021 226.45 227.75 222.55 223.45 8174 240112000 ITC 5.20 -1.50 -3.40
11/4/2021 225.4 227.6 224.5 226.75 3585 238486400 ITC 4.15 1.48 3.30
11/8/2021 228.15 231.65 226.45 230.65 13789 241430400 ITC 5.20 1.72 3.90
11/9/2021 231 231.75 228.65 229.9 8697 244390400 ITC 3.10 -0.33 -0.75
11/10/2021 228.5 233.65 228.05 231.55 11523 247971200 ITC 5.60 0.72 1.65
11/11/2021 230.6 232.3 228.95 230.45 6854 249619200 ITC 3.35 -0.48 -1.10
11/12/2021 231.2 234.75 229.95 233.65 12258 248995200 ITC 4.80 1.39 3.20
11/15/2021 233.95 238.95 232.25 238.2 24139 249379200 ITC 6.70 1.95 4.55
11/16/2021 239.05 239.65 235.1 235.6 10865 248569600 ITC 4.55 -1.09 -2.60
11/17/2021 235.45 245.25 235.3 240.05 31064 246038400 ITC 9.95 1.89 4.45
11/18/2021 240.45 242.9 236.35 238 16552 240217600 ITC 6.55 -0.85 -2.05
11/22/2021 238.75 241.3 229.85 231.35 29958 238137600 ITC 11.45 -2.79 -6.65
11/23/2021 230.95 232.9 230.25 231.65 20798 236124800 ITC 2.65 0.13 0.30
11/24/2021 231.9 232.55 227 228.05 21124 234547200 ITC 5.55 -1.55 -3.60
11/25/2021 228 232.05 225.65 231.15 23352 244489600 ITC 6.40 1.36 3.10
11/26/2021 229.9 230.5 223.55 224.3 16647 233788800 ITC 7.60 -2.96 -6.85
11/29/2021 224.1 224.7 221.2 222.15 10972 236585600 ITC 3.50 -0.96 -2.15
11/30/2021 222.7 225.75 220.5 222 10412 235961600 ITC 5.25 -0.07 -0.15
12/1/2021 222.55 223.75 221.3 223 7546 237641600 ITC 2.45 0.45 1.00
12/2/2021 222.55 227.25 221.8 226.55 10354 239776000 ITC 5.45 1.59 3.55
12/3/2021 225.2 227.1 222.1 222.5 9401 245795200 ITC 5.00 -1.79 -4.05
12/6/2021 222.55 222.85 218.45 218.8 7476 245020800 ITC 4.40 -1.66 -3.70
12/7/2021 219.5 222.5 218.8 221.2 6777 243747200 ITC 3.70 1.10 2.40
12/8/2021 222.3 226.75 222.1 226.15 10604 243798400 ITC 5.55 2.24 4.95
12/9/2021 224.9 237.3 224.35 236.5 34357 241724800 ITC 12.95 4.58 10.35
12/10/2021 236.9 239.45 234.4 236.8 20795 248950400 ITC 5.05 0.13 0.30
12/13/2021 236.4 239.85 235.2 235.6 13646 250854400 ITC 4.65 -0.51 -1.20
12/14/2021 235.7 237.5 228.3 229.2 22025 254476800 ITC 9.20 -2.72 -6.40
12/15/2021 230 232.65 224.1 225.1 15364 259488000 ITC 8.55 -1.79 -4.10
12/16/2021 226.3 226.5 221.6 223.95 11002 264502400 ITC 4.90 -0.51 -1.15
12/17/2021 223.05 223.65 217.15 218.4 14653 265174400 ITC 6.80 -2.48 -5.55
12/20/2021 216.25 216.6 208.8 213 18453 256208000 ITC 9.60 -2.47 -5.40
12/21/2021 214 215.6 211 212.55 11121 252921600 ITC 4.60 -0.21 -0.45
12/22/2021 214 214.2 211.7 212.7 8650 254044800 ITC 2.50 0.07 0.15
12/23/2021 213.7 218.5 213.45 217.3 14732 249507200 ITC 5.80 2.16 4.60
12/24/2021 217.15 220.85 216.55 218.2 12369 249558400 ITC 4.30 0.41 0.90
12/27/2021 217.95 218.75 215.9 218.15 15248 244547200 ITC 2.85 -0.02 -0.05
12/28/2021 218.3 220.75 218.1 220.2 16591 238259200 ITC 2.65 0.94 2.05
12/29/2021 219.6 220.35 216.7 217.1 17123 239680000 ITC 3.65 -1.41 -3.10
12/30/2021 217.2 217.75 215.5 216.3 22048 238550400 ITC 2.25 -0.37 -0.80
12/31/2021 217.35 219.55 217 218.9 6655 224892800 ITC 3.25 1.20 2.60
1/3/2022 218.4 220.6 217.75 220 4851 225756800 ITC 2.85 0.50 1.10
1/4/2022 220.35 222.25 219.8 221 6228 225900800 ITC 2.45 0.45 1.00
1/5/2022 220.5 222.15 219.35 221.35 7012 225907200 ITC 2.80 0.16 0.35
1/6/2022 220 220.85 218.55 219.45 5560 229910400 ITC 2.80 -0.86 -1.90
1/7/2022 219.05 221.2 218.15 219.45 6566 226736000 ITC 3.05 0.00 0.00
1/10/2022 219.95 225.65 219.7 224.45 13948 221740800 ITC 6.20 2.28 5.00
1/11/2022 224.55 224.65 221.8 222.55 5246 221683200 ITC 2.85 -0.85 -1.90
1/12/2022 223.1 224.1 222.35 223.2 5235 222070400 ITC 1.75 0.29 0.65
1/13/2022 223.8 226.25 223.25 224.45 9007 226195200 ITC 3.05 0.56 1.25
1/14/2022 223.9 225.15 223.25 223.6 6784 231014400 ITC 1.90 -0.38 -0.85
1/17/2022 223.7 226.6 221.75 225.55 10480 228403200 ITC 4.85 0.87 1.95
1/18/2022 225.6 227.8 220.15 220.9 13560 234985600 ITC 7.65 -2.06 -4.65
1/19/2022 220.25 222.5 218.85 220.55 9347 231872000 ITC 3.65 -0.16 -0.35
1/20/2022 221.15 222.4 218.85 219.6 13680 237667200 ITC 3.55 -0.43 -0.95
1/21/2022 219.7 221.2 216.5 217.65 23716 229020800 ITC 4.70 -0.89 -1.95
1/24/2022 217.25 218.25 211.35 212.35 22173 230608000 ITC 6.90 -2.44 -5.30
1/25/2022 212.3 215.3 209.8 214.75 27311 226940800 ITC 5.50 1.13 2.40
1/27/2022 212.7 215.4 211.15 214.6 21901 227740800 ITC 4.25 -0.07 -0.15
1/28/2022 211.2 215.6 211.1 213.6 15636 206998400 ITC 4.50 -0.47 -1.00
1/31/2022 214.85 216.2 213.65 215.65 7369 206144000 ITC 2.60 0.96 2.05
2/1/2022 216.15 224.9 215.1 223.8 34863 199488000 ITC 9.80 3.78 8.15
2/2/2022 226.05 229.35 224.65 228 21676 199776000 ITC 5.55 1.88 4.20
2/3/2022 227.9 231 227.6 229.75 16243 199612800 ITC 3.40 0.77 1.75
2/4/2022 232.7 233.9 226.5 229.5 26214 193459200 ITC 7.40 -0.11 -0.25
2/7/2022 228.8 230 224.15 225.8 13339 191398400 ITC 5.85 -1.61 -3.70
2/8/2022 225.95 227.5 224.3 226.65 7390 189334400 ITC 3.20 0.38 0.85
2/9/2022 227.25 228.25 224.1 225.7 6413 186841600 ITC 4.15 -0.42 -0.95
2/10/2022 225.55 228.65 223.35 227.35 8884 184675200 ITC 5.30 0.73 1.65
2/11/2022 226.5 228.4 224.85 227.5 10024 187340800 ITC 3.55 0.07 0.15
2/14/2022 226.5 226.5 218.75 219.6 12503 186598400 ITC 8.75 -3.47 -7.90
2/15/2022 221 223.5 218.75 223.15 9847 185068800 ITC 4.75 1.62 3.55
2/16/2022 223.6 224.9 221.85 222.95 6567 183609600 ITC 3.05 -0.09 -0.20
2/17/2022 223.7 224.3 220.85 222.4 5382 182073600 ITC 3.45 -0.25 -0.55
2/18/2022 223.55 223.6 221.5 221.75 6001 183190400 ITC 2.10 -0.29 -0.65
2/21/2022 220.55 221.45 217.05 217.95 17705 175542400 ITC 4.70 -1.71 -3.80
2/22/2022 214.9 216.65 213.1 214.8 15461 178710400 ITC 4.85 -1.45 -3.15
2/23/2022 215.6 217.3 214.9 215.85 13944 180153600 ITC 2.50 0.49 1.05
2/24/2022 211.5 212.9 206.55 207.85 25087 184169600 ITC 9.30 -3.71 -8.00
2/25/2022 209.95 216.6 209.95 214.35 10337 166400000 ITC 8.75 3.13 6.50
2/28/2022 214 216.3 210.85 215.8 7924 163116800 ITC 5.45 0.68 1.45
3/2/2022 214.8 216.5 212.35 215.3 7623 161331200 ITC 4.15 -0.23 -0.50
3/3/2022 216 220.15 216 219.35 11298 154115200 ITC 4.85 1.88 4.05
3/4/2022 218.05 227.3 216.95 225.45 21954 141014400 ITC 10.35 2.78 6.10
3/7/2022 222.15 226.75 220.8 224.8 18647 131056000 ITC 5.95 -0.29 -0.65
3/8/2022 224.5 228.2 224.5 226.95 10548 127248000 ITC 3.70 0.96 2.15
3/9/2022 228 231.2 226.1 229.7 9534 123705600 ITC 5.10 1.21 2.75
3/10/2022 231.75 232.65 228.75 232.2 10924 121068800 ITC 3.90 1.09 2.50
3/11/2022 231.6 237.25 230.7 236.5 13380 119452800 ITC 6.55 1.85 4.30
3/14/2022 235.95 239.5 235.5 239.1 10643 117718400 ITC 4.00 1.10 2.60
3/15/2022 239.4 241.45 235.85 237.7 9644 114329600 ITC 5.60 -0.59 -1.40
3/16/2022 238 243.4 238 243.05 7953 113705600 ITC 5.70 2.25 5.35
3/17/2022 245.05 245.85 243.2 245.45 9011 113020800 ITC 2.80 0.99 2.40
3/21/2022 245.55 248.45 244.3 245.3 8198 114835200 ITC 4.15 -0.06 -0.15
3/22/2022 244.95 251.2 244.25 250.05 14350 122476800 ITC 6.95 1.94 4.75
3/23/2022 250.55 253.9 248.7 251.85 14495 126169600 ITC 5.20 0.72 1.80
3/24/2022 251.6 255.55 251.1 254.15 14149 132105600 ITC 4.45 0.91 2.30
3/25/2022 254.8 255 248.85 252.65 11332 137392000 ITC 6.15 -0.59 -1.50
3/28/2022 252.3 257.5 252.3 256.8 15338 138233600 ITC 5.20 1.64 4.15
3/29/2022 256.95 257.5 254.4 255.4 14826 134496000 ITC 3.10 -0.55 -1.40
3/30/2022 255.95 256.7 248.9 249.3 10754 130035200 ITC 7.80 -2.39 -6.10
3/31/2022 249.8 254.2 249.1 250.75 10603 138339200 ITC 5.10 0.58 1.45
4/1/2022 252.05 256.7 250.25 255.15 10139 116883200 ITC 6.45 1.75 4.40
4/4/2022 254.4 259.25 252 256.8 10606 117424000 ITC 7.25 0.65 1.65
4/5/2022 256.7 263.4 256.15 260.7 16095 115712000 ITC 7.25 1.52 3.90
4/6/2022 258.05 264.65 258.05 260.9 11308 120963200 ITC 6.60 0.08 0.20
4/7/2022 260 263.45 257.05 258.1 7555 121120000 ITC 6.40 -1.07 -2.80
4/8/2022 258.5 269.7 256.8 268.95 22957 127830400 ITC 12.90 4.20 10.85
4/11/2022 269.95 273.7 266.8 268.35 21057 127910400 ITC 6.90 -0.22 -0.60
4/12/2022 266.5 269.2 263.3 265.2 12212 124592000 ITC 5.90 -1.17 -3.15
4/13/2022 265.5 270.8 263.85 269.75 12353 126169600 ITC 6.95 1.72 4.55
4/18/2022 267.5 272.8 267.2 270.4 10884 127600000 ITC 5.60 0.24 0.65
4/19/2022 271.3 273 259.3 262 12673 123875200 ITC 13.70 -3.11 -8.40
4/20/2022 260 265.6 258.3 260.45 13598 120556800 ITC 7.30 -0.59 -1.55
4/21/2022 261.1 265.1 260.5 261.35 9741 119974400 ITC 4.65 0.35 0.90
4/22/2022 259.95 263.5 258.8 261.8 8676 120915200 ITC 4.70 0.17 0.45
4/25/2022 258 260.85 253.35 255.85 13634 123961600 ITC 8.45 -2.27 -5.95
4/26/2022 256.6 261.1 256.6 259.2 12658 123721600 ITC 5.25 1.31 3.35
4/27/2022 257.15 258.75 255.95 257.75 13965 127888000 ITC 3.25 -0.56 -1.45
4/28/2022 258.45 263.65 258.25 261 14019 124627200 ITC 5.90 1.26 3.25
4/29/2022 261.95 262.75 258.25 259.2 6303 105136000 ITC 4.50 -0.69 -1.80
 5/2/2022 258.9 262.95 256.6 262.6 7821 102531200 ITC 6.35 1.31 3.40
5/4/2022 263.4 265.2 258.2 259.3 12008 105715200 ITC 7.00 -1.26 -3.30
5/5/2022 260.25 264.1 259.4 260.85 8196 107491200 ITC 4.80 0.60 1.55
5/6/2022 259.1 264.25 257.4 262.75 11599 109299200 ITC 6.85 0.73 1.90
5/9/2022 264 264 255.6 257.6 11029 112566400 ITC 8.40 -1.96 -5.15
5/10/2022 257.95 261.5 255.75 256.35 8838 111884800 ITC 5.75 -0.49 -1.25
5/11/2022 255.7 257.75 249.3 253.4 9792 110784000 ITC 8.45 -1.15 -2.95
5/12/2022 250.1 253.05 246.9 250.05 8085 111523200 ITC 6.50 -1.32 -3.35
5/13/2022 251.95 257.35 251.8 254.55 6790 112889600 ITC 7.30 1.80 4.50
5/16/2022 255.65 255.65 249.05 250.2 6739 114310400 ITC 6.60 -1.71 -4.35
5/17/2022 250.85 260.3 250.85 259.6 10320 112467200 ITC 10.10 3.76 9.40
5/18/2022 260.55 262.85 258.2 261.7 13823 128006400 ITC 4.65 0.81 2.10
5/19/2022 257.7 273.5 256.4 269.65 30466 107872000 ITC 17.10 3.04 7.95
5/20/2022 271 276.3 270.7 273.95 14197 102233600 ITC 6.65 1.59 4.30
5/23/2022 273.55 273.55 267.55 268.7 11396 95721600 ITC 6.40 -1.92 -5.25
5/24/2022 267.2 268.95 264.15 265.3 13620 96681600 ITC 4.80 -1.27 -3.40
5/25/2022 266.75 267.95 264.45 266.4 12741 97225600 ITC 3.50 0.41 1.10
5/26/2022 267.25 267.85 263.85 265.8 10122 99084800 ITC 4.00 -0.23 -0.60
5/27/2021 389.95 402.75 381 395.65 6501 35135000 JINDALSTEL 21.75 1.54 6.00
5/28/2021 409.4 415.2 395.3 398.2 9062 33180000 JINDALSTEL 19.90 0.64 2.55
5/31/2021 398.25 410.85 394.95 409.45 6317 34302500 JINDALSTEL 15.90 2.83 11.25
6/1/2021 411.4 412 390.8 398.3 8658 34155000 JINDALSTEL 21.20 -2.72 -11.15
6/2/2021 398 405.7 397.1 400.6 4781 33560000 JINDALSTEL 8.60 0.58 2.30
6/3/2021 405 408.5 396 399.1 7638 33385000 JINDALSTEL 12.50 -0.37 -1.50
6/4/2021 396.95 403.45 394.95 400.75 4982 33692500 JINDALSTEL 8.50 0.41 1.65
6/7/2021 402.2 412.65 400.95 405.75 7930 34232500 JINDALSTEL 11.90 1.25 5.00
6/8/2021 407.4 409 394.95 402.4 6636 32955000 JINDALSTEL 14.05 -0.83 -3.35
6/9/2021 405.5 409.2 395.8 399.3 6644 33017500 JINDALSTEL 13.40 -0.77 -3.10
6/10/2021 402.15 409 399.6 407.35 4781 32485000 JINDALSTEL 9.70 2.02 8.05
6/11/2021 411.4 424.2 405.05 422.9 12816 33747500 JINDALSTEL 19.15 3.82 15.55
6/14/2021 425.4 429.4 406.45 425.35 11003 34315000 JINDALSTEL 22.95 0.58 2.45
6/15/2021 428 429.8 420.1 422.5 5748 33327500 JINDALSTEL 9.70 -0.67 -2.85
6/16/2021 420.45 425.35 405.2 407.3 9040 33390000 JINDALSTEL 20.15 -3.60 -15.20
6/17/2021 402.2 411.75 393.7 396.6 6356 33020000 JINDALSTEL 18.05 -2.63 -10.70
6/18/2021 395 395.3 364.6 388.1 12381 31867500 JINDALSTEL 32.00 -2.14 -8.50
6/21/2021 378.1 388.9 373.05 383 10971 34217500 JINDALSTEL 15.85 -1.31 -5.10
6/22/2021 386.05 395.65 384.55 388.35 6990 33152500 JINDALSTEL 12.65 1.40 5.35
6/23/2021 390 394.3 382.9 384.95 4882 32490000 JINDALSTEL 11.40 -0.88 -3.40
6/24/2021 385.5 392.4 384 386.3 6396 31425000 JINDALSTEL 8.40 0.35 1.35
6/25/2021 392.2 404.55 391.6 398 7438 31342500 JINDALSTEL 18.25 3.03 11.70
6/28/2021 397.55 412.2 395.65 411 9119 32577500 JINDALSTEL 16.55 3.27 13.00
6/29/2021 409.9 413.1 398.65 401.15 4681 32625000 JINDALSTEL 14.45 -2.40 -9.85
6/30/2021 403.5 411.2 397.65 398.55 6283 32890000 JINDALSTEL 13.55 -0.65 -2.60
7/1/2021 401.1 402.35 394.1 397 5157 32842500 JINDALSTEL 8.25 -0.39 -1.55
7/2/2021 396.85 399 388.4 390.1 3484 33447500 JINDALSTEL 10.60 -1.74 -6.90
 7/5/2021 392.5 398.45 386.7 396 5129 32920000 JINDALSTEL 11.75 1.51 5.90
7/6/2021 397 399.9 388.7 392.35 3619 33320000 JINDALSTEL 11.20 -0.92 -3.65
7/7/2021 393.65 404.9 385.65 402.35 8032 34705000 JINDALSTEL 19.25 2.55 10.00
7/8/2021 402.5 406.25 384.7 387.25 7042 36825000 JINDALSTEL 21.55 -3.75 -15.10
7/9/2021 386.65 398.95 384.3 396.6 6186 35857500 JINDALSTEL 14.65 2.41 9.35
7/12/2021 398.9 404.55 392.7 394.55 5390 36132500 JINDALSTEL 11.85 -0.52 -2.05
7/13/2021 397.4 403.3 395.1 396.85 3967 36400000 JINDALSTEL 8.75 0.58 2.30
7/14/2021 397.05 401.2 393.6 397.55 3564 36145000 JINDALSTEL 7.60 0.18 0.70
7/15/2021 397 402.6 395 398.65 4197 37180000 JINDALSTEL 7.60 0.28 1.10
7/16/2021 400.5 410.55 398.75 407.5 8845 39417500 JINDALSTEL 11.90 2.22 8.85
7/19/2021 402.5 405.75 389.75 393.85 8910 41400000 JINDALSTEL 17.75 -3.35 -13.65
7/20/2021 395 395.1 378.3 380.15 7167 42292500 JINDALSTEL 16.80 -3.48 -13.70
7/22/2021 386 397.85 385 395.85 6391 40847500 JINDALSTEL 17.70 4.13 15.70
7/23/2021 396.65 401.7 395 398.45 4867 41355000 JINDALSTEL 6.70 0.66 2.60
7/26/2021 438.3 438.3 402.35 403.95 14657 42665000 JINDALSTEL 39.85 1.38 5.50
7/27/2021 408 424.25 406.6 420.3 12350 41222500 JINDALSTEL 20.30 4.05 16.35
7/28/2021 420.15 424 406.8 420 6427 41375000 JINDALSTEL 17.20 -0.07 -0.30
7/29/2021 421.65 446.65 419.3 436.9 6714 40085000 JINDALSTEL 27.35 4.02 16.90
7/30/2021 435.4 445.85 431.6 433.45 7627 39435000 JINDALSTEL 14.25 -0.79 -3.45
8/2/2021 434.1 436.55 424.25 426.3 5172 39365000 JINDALSTEL 12.30 -1.65 -7.15
8/3/2021 426.35 427.75 417.5 422.7 5587 39225000 JINDALSTEL 10.25 -0.84 -3.60
8/4/2021 424.9 432.9 414.1 416.35 6119 38862500 JINDALSTEL 18.80 -1.50 -6.35
8/5/2021 418.6 427.75 410.5 425.6 5720 38187500 JINDALSTEL 17.25 2.22 9.25
8/6/2021 419.85 427.95 416.4 422 3857 38202500 JINDALSTEL 11.55 -0.85 -3.60
8/9/2021 424.7 429.9 414.4 418.5 5470 37830000 JINDALSTEL 15.50 -0.83 -3.50
8/10/2021 418.55 420.7 396.35 401 9189 38185000 JINDALSTEL 24.35 -4.18 -17.50
8/11/2021 407 426.7 407 422.05 13312 38192500 JINDALSTEL 25.70 5.25 21.05
8/12/2021 423.15 427.55 420.2 425.6 4710 38307500 JINDALSTEL 7.35 0.84 3.55
8/13/2021 422.95 434 414 424.75 8446 37915000 JINDALSTEL 20.00 -0.20 -0.85
8/16/2021 425.5 435.9 420.55 430.9 8118 38397500 JINDALSTEL 15.35 1.45 6.15
8/17/2021 425 433.5 412.55 414.55 7889 37070000 JINDALSTEL 20.95 -3.79 -16.35
8/18/2021 415.15 418.3 403.3 408.05 7053 37172500 JINDALSTEL 15.00 -1.57 -6.50
8/20/2021 394 395.4 373.5 375.95 11150 37617500 JINDALSTEL 34.55 -7.87 -32.10
8/23/2021 384.5 385 357.1 364.2 8798 37737500 JINDALSTEL 27.90 -3.13 -11.75
8/24/2021 368.95 378.2 367.45 373.3 7398 37330000 JINDALSTEL 14.00 2.50 9.10
8/25/2021 376.25 382.9 369.8 375.85 6305 37272500 JINDALSTEL 13.10 0.68 2.55
8/26/2021 374.15 377.5 367.8 370.2 5729 37215000 JINDALSTEL 9.70 -1.50 -5.65
8/27/2021 371.95 378 370.55 372.55 4179 35975000 JINDALSTEL 7.80 0.63 2.35
8/30/2021 374.9 386.15 374.9 382.95 5458 36035000 JINDALSTEL 13.60 2.79 10.40
8/31/2021 381.25 384.7 377 378.35 4667 36892500 JINDALSTEL 7.70 -1.20 -4.60
9/1/2021 379.9 380.95 368.55 371.5 4856 37050000 JINDALSTEL 12.40 -1.81 -6.85
9/2/2021 371.25 381.3 369.5 379.4 5048 38065000 JINDALSTEL 11.80 2.13 7.90
9/3/2021 377.45 395.7 376.5 394.2 10967 38937500 JINDALSTEL 19.20 3.90 14.80
9/6/2021 396.6 397.55 386.4 391.15 6926 39992500 JINDALSTEL 11.15 -0.77 -3.05
9/7/2021 393.1 406.45 390.15 401.3 10992 42210000 JINDALSTEL 16.30 2.59 10.15
 9/8/2021 399.45 404.9 393.3 396.55 5266 42070000 JINDALSTEL 11.60 -1.18 -4.75
9/9/2021 398.2 404.15 396 401.75 4846 42625000 JINDALSTEL 8.15 1.31 5.20
9/13/2021 402.95 405.85 400.05 404.85 4089 42045000 JINDALSTEL 5.80 0.77 3.10
9/14/2021 405 409.65 401.1 402.55 4824 42365000 JINDALSTEL 8.55 -0.57 -2.30
9/15/2021 403.4 407.9 400.1 403.35 4286 41095000 JINDALSTEL 7.80 0.20 0.80
9/16/2021 405.1 407.25 395.25 396.6 5065 41015000 JINDALSTEL 12.00 -1.67 -6.75
9/17/2021 398.6 398.95 378.35 387.45 8717 41957500 JINDALSTEL 20.60 -2.31 -9.15
9/20/2021 379.2 379.2 348.75 350.95 12417 41505000 JINDALSTEL 38.70 -9.42 -36.50
9/21/2021 354 364.2 347.15 361.7 8865 43312500 JINDALSTEL 17.05 3.06 10.75
9/22/2021 364 372.75 358.75 366.45 5982 43257500 JINDALSTEL 14.00 1.31 4.75
9/23/2021 374 375 369.5 372.4 4769 43315000 JINDALSTEL 8.55 1.62 5.95
9/24/2021 373.05 373.65 356.9 359.35 5868 42580000 JINDALSTEL 16.75 -3.50 -13.05
9/27/2021 359.3 362.95 354.3 357.8 5311 42310000 JINDALSTEL 8.65 -0.43 -1.55
9/28/2021 358.95 366.45 355.85 361.95 5550 41830000 JINDALSTEL 10.60 1.16 4.15
9/29/2021 359 387.65 358.15 382.75 11458 42910000 JINDALSTEL 29.50 5.75 20.80
9/30/2021 383.9 395.2 382.2 389 4595 41515000 JINDALSTEL 13.00 1.63 6.25
10/1/2021 386 411.55 379.85 403.75 10688 41847500 JINDALSTEL 31.70 3.79 14.75
10/4/2021 405.25 422.3 403.2 420.45 7916 42045000 JINDALSTEL 19.10 4.14 16.70
10/5/2021 419.4 428.1 415.3 422.9 6179 41417500 JINDALSTEL 12.80 0.58 2.45
10/6/2021 425 429.2 409 411.15 6665 40747500 JINDALSTEL 20.20 -2.78 -11.75
10/7/2021 415.5 421.4 407.05 408.65 4192 40600000 JINDALSTEL 14.35 -0.61 -2.50
10/8/2021 413.25 426.85 412.75 417.7 6005 40720000 JINDALSTEL 18.20 2.21 9.05
10/11/2021 421 423.35 412.8 414.1 4365 40400000 JINDALSTEL 10.55 -0.86 -3.60
10/12/2021 411.8 424 409.3 420.55 5774 40465000 JINDALSTEL 14.70 1.56 6.45
10/13/2021 417.95 444.8 412.6 434.65 10237 42302500 JINDALSTEL 32.20 3.35 14.10
10/14/2021 438.25 455.4 433.55 447.9 7567 42265000 JINDALSTEL 21.85 3.05 13.25
10/18/2021 452 462.25 450.6 452.8 7808 41065000 JINDALSTEL 14.35 1.09 4.90
10/19/2021 464.85 473.2 435.4 439.9 9258 40395000 JINDALSTEL 37.80 -2.85 -12.90
10/20/2021 438.35 447 427.5 441.85 5761 39835000 JINDALSTEL 19.50 0.44 1.95
10/21/2021 444.85 446.8 421.15 434.05 6054 40020000 JINDALSTEL 25.65 -1.77 -7.80
10/22/2021 430.35 437.4 420.7 426.25 5580 39815000 JINDALSTEL 16.70 -1.80 -7.80
10/25/2021 426.2 433.4 414.8 425.45 7448 39467500 JINDALSTEL 18.60 -0.19 -0.80
10/26/2021 428.95 449.1 426.55 446.65 7366 39617500 JINDALSTEL 23.65 4.98 21.20
10/27/2021 447.1 447.6 428.15 430.3 6302 38777500 JINDALSTEL 19.45 -3.66 -16.35
10/28/2021 423.85 423.85 407.7 413.15 4346 38410000 JINDALSTEL 22.60 -3.99 -17.15
10/29/2021 411.5 425.05 409 417.7 4091 37182500 JINDALSTEL 16.05 1.10 4.55
11/1/2021 422.5 435.4 422.15 433.45 4002 37272500 JINDALSTEL 17.70 3.77 15.75
11/2/2021 435 439.5 418 419.85 7352 36672500 JINDALSTEL 21.50 -3.14 -13.60
11/3/2021 423.75 431 419 424.3 4669 36687500 JINDALSTEL 12.00 1.06 4.45
11/4/2021 426.9 427.1 420 423.55 337 36765000 JINDALSTEL 7.10 -0.18 -0.75
11/8/2021 426.05 429.6 416.8 426.9 4035 36567500 JINDALSTEL 12.80 0.79 3.35
11/9/2021 426 432.55 412.2 415.5 5049 38647500 JINDALSTEL 20.35 -2.67 -11.40
11/10/2021 411.15 414 398.05 400.9 5618 39820000 JINDALSTEL 17.45 -3.51 -14.60
11/11/2021 402.9 406.05 398.25 403.35 3723 39687500 JINDALSTEL 7.80 0.61 2.45
11/12/2021 407 407.9 393.4 399.45 3930 39365000 JINDALSTEL 14.50 -0.97 -3.90
11/15/2021 399.85 400.9 387.3 388.55 3696 39402500 JINDALSTEL 13.60 -2.73 -10.90
11/16/2021 388.5 393.6 383.45 385 3905 39222500 JINDALSTEL 10.15 -0.91 -3.55
11/17/2021 383.6 390.65 380.35 381.6 3350 39060000 JINDALSTEL 10.30 -0.88 -3.40
11/18/2021 382.8 385.45 367.35 369.7 5658 38675000 JINDALSTEL 18.10 -3.12 -11.90
11/22/2021 364.95 373 361.75 368.1 5558 37042500 JINDALSTEL 11.25 -0.43 -1.60
11/23/2021 367.9 385.25 367.55 380.3 8238 37662500 JINDALSTEL 17.70 3.31 12.20
11/24/2021 381 391.35 379.35 382.25 6062 36105000 JINDALSTEL 12.00 0.51 1.95
11/25/2021 382.9 384.65 375.65 380.8 5653 35042500 JINDALSTEL 9.00 -0.38 -1.45
11/26/2021 376.7 377.2 353.2 355.3 6399 34262500 JINDALSTEL 27.60 -6.70 -25.50
11/29/2021 353.4 359.45 341 353 4954 34792500 JINDALSTEL 18.45 -0.65 -2.30
11/30/2021 352.4 360 343.4 344.75 4395 34720000 JINDALSTEL 16.60 -2.34 -8.25
12/1/2021 352.15 353 345.75 349.1 4897 37262500 JINDALSTEL 8.25 1.26 4.35
12/2/2021 347.95 358 344.15 355.95 4133 38190000 JINDALSTEL 13.85 1.96 6.85
12/3/2021 355.6 368.5 354.1 360.05 4350 37332500 JINDALSTEL 14.40 1.15 4.10
12/6/2021 358 366.85 354.3 358.2 3778 37875000 JINDALSTEL 12.55 -0.51 -1.85
12/7/2021 362.05 371.5 362 368.75 4151 36820000 JINDALSTEL 13.30 2.95 10.55
12/8/2021 373 385 371.05 382.1 7174 36725000 JINDALSTEL 16.25 3.62 13.35
12/9/2021 381.95 393.5 380.35 391.95 5205 36545000 JINDALSTEL 13.15 2.58 9.85
12/10/2021 388.45 400.3 387.2 397.5 5189 37295000 JINDALSTEL 13.10 1.42 5.55
12/13/2021 408.75 409 396 396.65 4196 36705000 JINDALSTEL 13.00 -0.21 -0.85
12/14/2021 391.15 402.65 390.8 400.8 4763 35540000 JINDALSTEL 11.85 1.05 4.15
12/15/2021 400.95 407 396.8 397.85 3055 35750000 JINDALSTEL 10.20 -0.74 -2.95
12/16/2021 401 403.7 393.9 397.25 2936 36110000 JINDALSTEL 9.80 -0.15 -0.60
12/17/2021 398 399 383.75 387.1 3941 36647500 JINDALSTEL 15.25 -2.56 -10.15
12/20/2021 379.25 381 357.25 364.75 4607 36062500 JINDALSTEL 29.85 -5.77 -22.35
12/21/2021 369 383.4 366.5 378.15 3703 36027500 JINDALSTEL 18.65 3.67 13.40
12/22/2021 381 384.5 377.05 381.25 1867 36125000 JINDALSTEL 7.45 0.82 3.10
12/23/2021 385 390.95 382.9 385.45 3486 36100000 JINDALSTEL 9.70 1.10 4.20
12/24/2021 387 387 377.6 384 2064 36000000 JINDALSTEL 9.40 -0.38 -1.45
12/27/2021 381.95 384 378.65 381.5 6701 36282500 JINDALSTEL 5.35 -0.65 -2.50
12/28/2021 384.95 385.8 381.2 383.05 4940 35617500 JINDALSTEL 4.60 0.41 1.55
12/29/2021 381.5 382.25 372.55 375.85 3267 35560000 JINDALSTEL 10.50 -1.88 -7.20
12/30/2021 375.65 379.5 368.6 369.95 3113 34887500 JINDALSTEL 10.90 -1.57 -5.90
12/31/2021 373 383.7 373 378.75 2029 34292500 JINDALSTEL 13.75 2.38 8.80
1/3/2022 379.3 389.25 378.75 387.95 2174 34440000 JINDALSTEL 10.50 2.43 9.20
1/4/2022 389 392.2 382.75 388.75 2787 34237500 JINDALSTEL 9.45 0.21 0.80
1/5/2022 387.95 410 386.9 408.5 6289 34615000 JINDALSTEL 23.10 5.08 19.75
1/6/2022 406.05 412.9 402 404.85 3645 34987500 JINDALSTEL 10.90 -0.89 -3.65
1/7/2022 407.05 410.2 400.7 408.35 3587 34610000 JINDALSTEL 9.50 0.86 3.50
1/10/2022 411.05 412.4 404.4 406.25 2035 34860000 JINDALSTEL 8.00 -0.51 -2.10
1/11/2022 403.05 404.8 383.6 384.6 5198 34522500 JINDALSTEL 22.65 -5.33 -21.65
1/12/2022 388.95 395.25 387.55 391.35 2691 34560000 JINDALSTEL 10.65 1.76 6.75
1/13/2022 393 416.1 392.55 414.85 7610 36310000 JINDALSTEL 24.75 6.00 23.50
1/14/2022 415.05 423 409.65 419.45 4364 35995000 JINDALSTEL 13.35 1.11 4.60
1/17/2022 420.2 424.15 415.5 419.1 4780 35765000 JINDALSTEL 8.65 -0.08 -0.35
1/18/2022 420.3 422 400.5 402.4 4337 35302500 JINDALSTEL 21.50 -3.98 -16.70
1/19/2022 401.95 414 398.65 409.65 5506 34575000 JINDALSTEL 15.35 1.80 7.25
1/20/2022 408.85 422.15 408.8 418.8 4271 34850000 JINDALSTEL 13.35 2.23 9.15
1/21/2022 414.65 417.7 400.7 405 7115 34047500 JINDALSTEL 18.10 -3.30 -13.80
1/24/2022 401 401 370.85 376.9 6927 32965000 JINDALSTEL 34.15 -6.94 -28.10
1/25/2022 374.65 383.85 372.4 377.8 7123 32662500 JINDALSTEL 11.45 0.24 0.90
1/27/2022 364.55 377.8 360.25 375.1 4325 32682500 JINDALSTEL 17.55 -0.71 -2.70
1/28/2022 381.1 398.1 381.1 383.25 5591 31295000 JINDALSTEL 23.00 2.17 8.15
1/31/2022 389.15 391.8 383.35 386.35 3079 31345000 JINDALSTEL 8.55 0.81 3.10
2/1/2022 389.95 415.45 386.35 412.9 9681 33290000 JINDALSTEL 29.10 6.87 26.55
2/2/2022 415 420.5 408.35 418.9 5706 34050000 JINDALSTEL 12.15 1.45 6.00
2/3/2022 417 427.4 415.25 419.1 5283 34747500 JINDALSTEL 12.15 0.05 0.20
2/4/2022 419.1 433.4 419.1 426.2 4809 35375000 JINDALSTEL 14.30 1.69 7.10
2/7/2022 426.05 435.75 420.1 422.7 5192 34812500 JINDALSTEL 15.65 -0.82 -3.50
2/8/2022 424.1 429.9 410.8 422.65 7086 34847500 JINDALSTEL 19.10 -0.01 -0.05
2/9/2022 414.7 418.8 401.5 417.1 10626 32905000 JINDALSTEL 21.15 -1.31 -5.55
2/10/2022 418.7 443.95 418.7 442.55 10404 35800000 JINDALSTEL 26.85 6.10 25.45
2/11/2022 435.8 446 434.6 437.6 7533 36022500 JINDALSTEL 11.40 -1.12 -4.95
2/14/2022 430.7 430.75 403.5 407.05 6796 34095000 JINDALSTEL 34.10 -6.98 -30.55
2/15/2022 408.9 418.4 392.7 416.65 9439 33345000 JINDALSTEL 25.70 2.36 9.60
2/16/2022 419.4 421 412.15 413.8 4261 32837500 JINDALSTEL 8.85 -0.68 -2.85
2/17/2022 416.35 422.05 409.25 415.25 3601 32642500 JINDALSTEL 12.80 0.35 1.45
2/18/2022 411.4 420.65 411.35 412.65 3094 32472500 JINDALSTEL 9.30 -0.63 -2.60
2/21/2022 409.75 423.8 408.35 414.6 5238 32295000 JINDALSTEL 15.45 0.47 1.95
2/22/2022 404 410.55 395.2 406.15 6498 31270000 JINDALSTEL 19.40 -2.04 -8.45
2/23/2022 409.2 410.8 401.4 403.5 6390 30995000 JINDALSTEL 9.40 -0.65 -2.65
2/24/2022 389 394.9 367.4 369.1 4097 30140000 JINDALSTEL 36.10 -8.53 -34.40
2/25/2022 381.95 406.1 375.9 399.35 5792 28115000 JINDALSTEL 37.00 8.20 30.25
2/28/2022 394.5 427.25 393 425.7 7243 30060000 JINDALSTEL 34.25 6.60 26.35
3/2/2022 423.45 452.9 423.45 445.25 7103 30207500 JINDALSTEL 29.45 4.59 19.55
3/3/2022 451.45 463.9 443.95 446.55 6332 31027500 JINDALSTEL 19.95 0.29 1.30
3/4/2022 445.85 453.25 426.3 436.75 9151 33067500 JINDALSTEL 26.95 -2.19 -9.80
3/7/2022 428.65 445.85 428.1 439.3 6692 32825000 JINDALSTEL 17.75 0.58 2.55
3/8/2022 437.95 438 421.55 436.65 5677 33745000 JINDALSTEL 17.75 -0.60 -2.65
3/9/2022 438.5 455.95 432.6 446 4861 35705000 JINDALSTEL 23.35 2.14 9.35
3/10/2022 450 467.8 435.5 465.05 7755 38320000 JINDALSTEL 32.30 4.27 19.05
3/11/2022 464.65 483.1 464.65 480.35 9440 39387500 JINDALSTEL 18.45 3.29 15.30
3/14/2022 482.25 485.7 470.9 477 5275 38447500 JINDALSTEL 14.80 -0.70 -3.35
3/15/2022 471.95 474.9 445.45 453.1 8108 38542500 JINDALSTEL 31.55 -5.01 -23.90
3/16/2022 459.5 473.55 455.15 467.15 5935 39285000 JINDALSTEL 20.45 3.10 14.05
3/17/2022 473.2 488.3 471 479.15 5552 40160000 JINDALSTEL 21.15 2.57 12.00
3/21/2022 486.35 496.5 482.8 489.65 5410 40882500 JINDALSTEL 17.35 2.19 10.50
3/22/2022 485.5 499.2 483.7 494.6 5129 40967500 JINDALSTEL 15.50 1.01 4.95
3/23/2022 498.95 516.55 486.5 513.1 10758 43442500 JINDALSTEL 30.05 3.74 18.50
3/24/2022 513.5 530.25 511.7 522.35 7276 43285000 JINDALSTEL 18.55 1.80 9.25
3/25/2022 527 537.8 523.75 530.45 7774 42810000 JINDALSTEL 15.45 1.55 8.10
3/28/2022 527.5 533.15 514.4 520.45 12457 42957500 JINDALSTEL 18.75 -1.89 -10.00
3/29/2022 523.3 541.9 519.9 536.55 8653 41505000 JINDALSTEL 22.00 3.09 16.10
3/30/2022 532.6 536.45 517.35 520.95 6367 40227500 JINDALSTEL 19.20 -2.91 -15.60
3/31/2022 521.35 543.45 519 532.55 5644 36530000 JINDALSTEL 24.45 2.23 11.60
4/1/2022 535 539.6 527.25 533.6 5694 35950000 JINDALSTEL 12.35 0.20 1.05
4/4/2022 535.95 552.5 533.65 548.9 6767 35495000 JINDALSTEL 18.90 2.87 15.30
4/5/2022 554 558.9 545.7 547.1 6941 31540000 JINDALSTEL 13.20 -0.33 -1.80
4/6/2022 542.85 566.15 542.85 562.4 5944 32545000 JINDALSTEL 23.30 2.80 15.30
4/7/2022 562.3 567.65 549.05 552.9 5894 31345000 JINDALSTEL 18.60 -1.69 -9.50
4/8/2022 555.95 572.45 552.1 564.45 5158 31527500 JINDALSTEL 20.35 2.09 11.55
4/11/2022 567.25 579.15 565.55 571.65 4711 31350000 JINDALSTEL 14.70 1.28 7.20
4/12/2022 567.95 571.75 546.05 558.8 5721 29860000 JINDALSTEL 25.70 -2.25 -12.85
4/13/2022 564.35 569.7 551.95 554.2 3156 30720000 JINDALSTEL 17.75 -0.82 -4.60
4/18/2022 551.55 560.25 545.1 555.15 3487 30962500 JINDALSTEL 15.15 0.17 0.95
4/19/2022 560 571.85 545.6 553.45 4859 31250000 JINDALSTEL 26.25 -0.31 -1.70
4/20/2022 556 563.65 550.4 556.65 3768 32050000 JINDALSTEL 13.25 0.58 3.20
4/21/2022 555.5 558 523.15 542.6 12161 32807500 JINDALSTEL 34.85 -2.52 -14.05
4/22/2022 538.95 544.2 533.5 538.75 3932 33872500 JINDALSTEL 10.70 -0.71 -3.85
4/25/2022 527.2 529.7 514 525.4 6390 33690000 JINDALSTEL 24.75 -2.48 -13.35
4/26/2022 529.9 535.6 523 526.5 6291 34650000 JINDALSTEL 12.60 0.21 1.10
4/27/2022 522.15 541.45 518.1 538.35 5978 33567500 JINDALSTEL 23.35 2.25 11.85
4/28/2022 541.6 547.2 534.65 543.25 4596 35690000 JINDALSTEL 12.55 0.91 4.90
4/29/2022 549.75 554.45 539 540.85 6819 31278750 JINDALSTEL 15.45 -0.44 -2.40
5/2/2022 532.3 540.7 520.25 535.2 6670 30631250 JINDALSTEL 20.60 -1.04 -5.65
5/4/2022 539.35 541.45 517.75 521.65 5689 30198750 JINDALSTEL 23.70 -2.53 -13.55
5/5/2022 528.15 537.25 522.6 524.05 5326 29865000 JINDALSTEL 15.60 0.46 2.40
5/6/2022 507.1 517.05 498.2 506.2 7770 29637500 JINDALSTEL 25.85 -3.41 -17.85
5/9/2022 499.1 504 490.2 497.05 7092 29816250 JINDALSTEL 16.00 -1.81 -9.15
5/10/2022 490.15 498.2 460.6 465.6 10482 29680000 JINDALSTEL 37.60 -6.33 -31.45
5/11/2022 464.55 481 460.55 476.1 13650 28955000 JINDALSTEL 20.45 2.26 10.50
5/12/2022 470 472.45 448.4 461.35 11058 29842500 JINDALSTEL 27.70 -3.10 -14.75
5/13/2022 468.85 481.85 452 454.05 12951 29071250 JINDALSTEL 29.85 -1.58 -7.30
5/16/2022 451.95 471.9 451.95 462 6787 28780000 JINDALSTEL 19.95 1.75 7.95
5/17/2022 468.8 487.95 465.8 483.95 10187 29186250 JINDALSTEL 25.95 4.75 21.95
5/18/2022 485.2 486 470.95 481.65 6927 28441250 JINDALSTEL 15.05 -0.48 -2.30
5/19/2022 470.1 472.15 453.4 461.9 6844 28773750 JINDALSTEL 28.25 -4.10 -19.75
5/20/2022 476 481.4 469.95 478.6 5814 28443750 JINDALSTEL 19.50 3.62 16.70
5/23/2022 445.25 445.25 392.3 396.85 25321 34822500 JINDALSTEL 86.30 -17.08 -81.75
5/24/2022 399.15 403.45 384.05 394.15 17481 33891250 JINDALSTEL 19.40 -0.68 -2.70
5/25/2022 396.1 398.45 374.95 380.25 13266 31640000 JINDALSTEL 23.50 -3.53 -13.90
5/26/2022 380.3 397.8 370.65 393.9 10306 30147500 JINDALSTEL 27.15 3.59 13.65
5/27/2021 685.45 693.85 676.8 681.6 7227 37770300 JSWSTEEL 17.05 0.01 0.05
5/28/2021 696 713.9 690.4 693.75 12386 34307550 JSWSTEEL 32.30 1.78 12.15
5/31/2021 698 717.25 689 714.55 11832 34770600 JSWSTEEL 28.25 3.00 20.80
 6/1/2021 719.7 719.75 688.95 697.75 14158 35149950 JSWSTEEL 30.80 -2.35 -16.80
6/2/2021 700.4 711.7 699.8 709.15 8640 34084800 JSWSTEEL 13.95 1.63 11.40
6/3/2021 710.5 725 705 717.35 8209 33610950 JSWSTEEL 20.00 1.16 8.20
6/4/2021 711.1 729.8 706.65 724.25 9271 34138800 JSWSTEEL 23.15 0.96 6.90
6/7/2021 724.6 733.2 717 718.5 8686 34726050 JSWSTEEL 16.20 -0.79 -5.75
6/8/2021 717.1 717.1 693.75 710.65 8190 36463500 JSWSTEEL 24.75 -1.09 -7.85
6/9/2021 708.55 716.8 696.5 701.25 8524 36768600 JSWSTEEL 20.30 -1.32 -9.40
6/10/2021 702.55 722.8 701.85 708.6 9801 37014300 JSWSTEEL 21.55 1.05 7.35
6/11/2021 717.35 736 706.5 734.1 14130 36782100 JSWSTEEL 29.50 3.60 25.50
6/14/2021 733.8 739.6 716.15 731.45 11548 36733500 JSWSTEEL 23.45 -0.36 -2.65
6/15/2021 729.1 734.55 722 727.2 5965 36744300 JSWSTEEL 12.55 -0.58 -4.25
6/16/2021 720.6 731 703.5 706.15 9911 36512100 JSWSTEEL 27.50 -2.89 -21.05
6/17/2021 701.15 712.5 694.05 697.3 7783 36761850 JSWSTEEL 18.45 -1.25 -8.85
6/18/2021 697.1 697.1 657.6 672.55 13941 36498600 JSWSTEEL 39.70 -3.55 -24.75
6/21/2021 659.05 677.2 646.9 673.65 17393 38016000 JSWSTEEL 30.30 0.16 1.10
6/22/2021 676.5 682.95 673.05 675.55 8279 39391650 JSWSTEEL 9.90 0.28 1.90
6/23/2021 678.5 685.4 664.3 665.9 7030 39495600 JSWSTEEL 21.10 -1.43 -9.65
6/24/2021 666.3 681.65 664.45 677.25 5853 41293800 JSWSTEEL 17.20 1.70 11.35
6/25/2021 682 700.5 681.8 687.25 9857 39532050 JSWSTEEL 23.25 1.48 10.00
6/28/2021 691.55 699 679.1 693.1 7270 39772350 JSWSTEEL 19.90 0.85 5.85
6/29/2021 691.5 693.2 679.65 683.45 4667 40373100 JSWSTEEL 13.55 -1.39 -9.65
6/30/2021 686.15 695.5 680.25 681.4 5769 40547250 JSWSTEEL 15.25 -0.30 -2.05
7/1/2021 685.3 686.55 676.45 677.8 4328 41365350 JSWSTEEL 10.10 -0.53 -3.60
7/2/2021 677.2 678 663.4 668.4 6118 42269850 JSWSTEEL 14.60 -1.39 -9.40
7/5/2021 672.9 678.1 667.05 676.35 5577 42137550 JSWSTEEL 11.05 1.19 7.95
7/6/2021 676.35 684.7 672.4 676.9 6398 42560100 JSWSTEEL 12.30 0.08 0.55
7/7/2021 674.05 697.7 671.85 693.85 11439 43344450 JSWSTEEL 25.85 2.50 16.95
7/8/2021 692 692.35 667.8 670.05 9593 43069050 JSWSTEEL 26.05 -3.43 -23.80
7/9/2021 672.25 686.5 671 684.25 9861 42973200 JSWSTEEL 16.45 2.12 14.20
7/12/2021 686.4 706.95 682.25 695.3 12829 42049800 JSWSTEEL 24.70 1.61 11.05
7/13/2021 699.8 705.6 696.15 702.55 5682 41733900 JSWSTEEL 10.30 1.04 7.25
7/14/2021 704.7 706.8 695.5 701.4 5022 41486850 JSWSTEEL 11.30 -0.16 -1.15
7/15/2021 699.3 710.8 697.15 702.05 5960 41801400 JSWSTEEL 13.65 0.09 0.65
7/16/2021 704.15 709.9 702.25 706.5 4537 41922900 JSWSTEEL 7.85 0.63 4.45
7/19/2021 700.05 715 695.15 700.65 8458 42180750 JSWSTEEL 19.85 -0.83 -5.85
7/20/2021 699 700.35 676.85 684.3 10230 42946200 JSWSTEEL 23.80 -2.33 -16.35
7/22/2021 691.9 724 691.25 719.4 13687 44798400 JSWSTEEL 39.70 5.13 35.10
7/23/2021 724.5 727.95 712.75 718.5 21291 45023850 JSWSTEEL 15.20 -0.13 -0.90
7/26/2021 727.75 727.75 700.3 705.15 17418 45679950 JSWSTEEL 27.45 -1.86 -13.35
7/27/2021 710.35 718.65 703.85 710.65 10713 44761950 JSWSTEEL 14.80 0.78 5.50
7/28/2021 709.4 726.4 701.1 722.65 9662 44089650 JSWSTEEL 25.30 1.69 12.00
7/29/2021 724.7 758.35 723.4 748.15 8057 45068400 JSWSTEEL 35.70 3.53 25.50
7/30/2021 750 759.85 736.65 740 12952 45044100 JSWSTEEL 23.20 -1.09 -8.15
8/2/2021 743.6 753.9 734.55 748.15 7115 45496350 JSWSTEEL 19.35 1.10 8.15
8/3/2021 725.5 745 725.5 741.2 7992 44315100 JSWSTEEL 22.65 -0.93 -6.95
 8/4/2021 740.2 756.7 736.8 748.3 7952 43549650 JSWSTEEL 19.90 0.96 7.10
8/5/2021 747.65 768.5 741.8 766.3 12983 44070750 JSWSTEEL 26.70 2.41 18.00
8/6/2021 769.45 777.6 756.7 758.6 10622 44463600 JSWSTEEL 20.90 -1.00 -7.70
8/9/2021 761 763.05 743.55 749.15 5932 43924950 JSWSTEEL 19.50 -1.25 -9.45
8/10/2021 747.35 751.45 722 724.35 6927 44086950 JSWSTEEL 29.45 -3.31 -24.80
8/11/2021 730.25 754.4 730 751.65 10720 44855100 JSWSTEEL 30.05 3.77 27.30
8/12/2021 756.7 756.7 743.35 751.2 3953 44830800 JSWSTEEL 13.35 -0.06 -0.45
8/13/2021 747.1 759.5 733.2 750.8 8431 45508500 JSWSTEEL 26.30 -0.05 -0.40
8/16/2021 747.35 772 739.55 763.6 27466 48986100 JSWSTEEL 32.45 1.70 12.80
8/17/2021 760.1 764.2 736.3 745.1 10074 48632400 JSWSTEEL 27.90 -2.42 -18.50
8/18/2021 748.15 749.9 733 737.55 7494 48749850 JSWSTEEL 16.90 -1.01 -7.55
8/20/2021 720 721.9 681.6 685.6 15500 49574700 JSWSTEEL 55.95 -7.04 -51.95
8/23/2021 695.8 701.6 664.65 684.35 17774 49993200 JSWSTEEL 36.95 -0.18 -1.25
8/24/2021 690.55 698 682.35 692.95 11469 48663450 JSWSTEEL 15.65 1.26 8.60
8/25/2021 695.1 700.85 679.45 683.75 6683 47614500 JSWSTEEL 21.40 -1.33 -9.20
8/26/2021 680.7 684.85 667.9 670.2 6515 47563200 JSWSTEEL 16.95 -1.98 -13.55
8/27/2021 673.3 682.55 673.3 678.45 6043 46773450 JSWSTEEL 12.35 1.23 8.25
8/30/2021 683.55 697 683.45 688.2 7785 46588500 JSWSTEEL 18.55 1.44 9.75
8/31/2021 688.4 694.65 681.65 689.05 5855 47181150 JSWSTEEL 13.00 0.12 0.85
9/1/2021 690.65 690.65 675.45 677.4 5335 47455200 JSWSTEEL 15.20 -1.69 -11.65
9/2/2021 680.4 692.15 678.95 688 4495 47098800 JSWSTEEL 14.75 1.56 10.60
9/3/2021 688.95 698.3 684 693.75 6437 47364750 JSWSTEEL 14.30 0.84 5.75
9/6/2021 696.65 696.7 683.25 689.6 6044 48336750 JSWSTEEL 13.45 -0.60 -4.15
9/7/2021 689.9 700.4 685 686.25 5476 48622950 JSWSTEEL 15.40 -0.49 -3.35
9/8/2021 688.35 694.45 683.1 689.15 4772 48593250 JSWSTEEL 11.35 0.42 2.90
9/9/2021 687.1 693.9 684.55 690.95 3487 48408300 JSWSTEEL 9.35 0.26 1.80
9/13/2021 694 702.6 688.6 696.5 5159 48601350 JSWSTEEL 14.00 0.80 5.55
9/14/2021 698.35 704.35 693.2 695 4444 48938850 JSWSTEEL 11.15 -0.22 -1.50
9/15/2021 695.2 699.65 687.45 696.9 4156 48807900 JSWSTEEL 12.20 0.27 1.90
9/16/2021 701.15 701.8 688 689.75 4372 49160250 JSWSTEEL 13.80 -1.03 -7.15
9/17/2021 691.1 691.25 668.55 683.55 9461 49905450 JSWSTEEL 22.70 -0.90 -6.20
9/20/2021 668.9 668.9 630 634.4 13600 50052600 JSWSTEEL 53.55 -7.19 -49.15
9/21/2021 634.65 671.7 628.75 668.7 14512 49079250 JSWSTEEL 42.95 5.41 34.30
9/22/2021 671.65 684.6 666.2 679.85 9572 48060000 JSWSTEEL 18.40 1.67 11.15
9/23/2021 686 688.75 675.75 678.3 9752 48045150 JSWSTEEL 13.00 -0.23 -1.55
9/24/2021 678.55 679.35 650.15 658.45 10762 48821400 JSWSTEEL 29.20 -2.93 -19.85
9/27/2021 660.8 664.1 648.15 650.1 13537 49050900 JSWSTEEL 15.95 -1.27 -8.35
9/28/2021 653.9 667.65 648.15 660.7 8405 48159900 JSWSTEEL 19.50 1.63 10.60
9/29/2021 655.6 683.75 652.95 679 10823 46344150 JSWSTEEL 30.80 2.77 18.30
9/30/2021 680.75 681.95 666.85 669.35 5313 46153800 JSWSTEEL 15.10 -1.42 -9.65
10/1/2021 663.4 689.65 660.5 676.2 7480 45802800 JSWSTEEL 29.15 1.02 6.85
10/4/2021 676.9 689.5 663.25 684.65 8276 46465650 JSWSTEEL 26.25 1.25 8.45
10/5/2021 672.55 692.95 672.55 680.6 6703 45937800 JSWSTEEL 20.40 -0.59 -4.05
10/6/2021 682.15 685.5 656 659.45 6932 46633050 JSWSTEEL 29.50 -3.11 -21.15
10/7/2021 666.35 672.5 660.2 668.5 4043 46568250 JSWSTEEL 13.05 1.37 9.05
 10/8/2021 673.05 685.65 665.25 666.95 6623 46939500 JSWSTEEL 20.40 -0.23 -1.55
10/11/2021 670.7 681 668.1 675.55 5162 45090000 JSWSTEEL 14.05 1.29 8.60
10/12/2021 673.05 683.6 666.6 676.95 4904 44932050 JSWSTEEL 17.00 0.21 1.40
10/13/2021 676 694.95 672.3 684.3 11265 43711650 JSWSTEEL 22.65 1.09 7.35
10/14/2021 688.6 702 685 695.6 6609 43637400 JSWSTEEL 17.70 1.65 11.30
10/18/2021 699.05 730 699 718.5 12572 44474400 JSWSTEEL 34.40 3.29 22.90
10/19/2021 723.95 723.95 688.8 692.55 8744 43839900 JSWSTEEL 35.15 -3.61 -25.95
10/20/2021 683 697 676 685.85 8562 43942500 JSWSTEEL 21.00 -0.97 -6.70
10/21/2021 692 694.75 654.8 674.85 11260 44865900 JSWSTEEL 39.95 -1.60 -11.00
10/22/2021 678.9 691 657.45 669.25 17123 46522350 JSWSTEEL 33.55 -0.83 -5.60
10/25/2021 669.4 679.55 652.2 674.05 13640 46411650 JSWSTEEL 27.35 0.72 4.80
10/26/2021 678.5 699.05 674.6 695.8 12292 44556750 JSWSTEEL 25.00 3.23 21.75
10/27/2021 695.2 700.9 683.25 684.75 6405 43614450 JSWSTEEL 17.65 -1.59 -11.05
10/28/2021 676.5 684.85 662.3 666.8 7247 43281000 JSWSTEEL 22.55 -2.62 -17.95
10/29/2021 672.25 687.5 664.4 672.05 6847 42697800 JSWSTEEL 23.10 0.79 5.25
11/1/2021 680.75 694.5 674.75 692.7 5500 42962400 JSWSTEEL 22.45 3.07 20.65
11/2/2021 689.45 694.95 672.6 674.15 6244 44319150 JSWSTEEL 22.35 -2.68 -18.55
11/3/2021 677.75 686.2 675.2 680.95 4269 44043750 JSWSTEEL 12.05 1.01 6.80
11/4/2021 678.45 683.65 677.6 678.75 376 43997850 JSWSTEEL 6.05 -0.32 -2.20
11/8/2021 682.75 690.65 668.35 688 5525 43623900 JSWSTEEL 22.30 1.36 9.25
11/9/2021 687.75 693 676.5 679.3 4302 44254350 JSWSTEEL 16.50 -1.26 -8.70
11/10/2021 675.5 676.95 652.95 662.9 10280 46753200 JSWSTEEL 26.35 -2.41 -16.40
11/11/2021 662.2 671.25 660.75 667.6 4949 45611100 JSWSTEEL 10.50 0.71 4.70
11/12/2021 675 675.95 663.2 672.1 4242 44880750 JSWSTEEL 12.75 0.67 4.50
11/15/2021 674.8 674.8 658.2 661.75 4770 45588150 JSWSTEEL 16.60 -1.54 -10.35
11/16/2021 659.2 675.85 656.05 665.4 4718 45621900 JSWSTEEL 19.80 0.55 3.65
11/17/2021 661.7 672.55 658.8 662.1 5687 45651600 JSWSTEEL 13.75 -0.50 -3.30
11/18/2021 665 667.05 642.5 650.4 12253 47287800 JSWSTEEL 24.55 -1.77 -11.70
11/22/2021 652.8 661.8 645.2 656 14378 47065050 JSWSTEEL 16.60 0.86 5.60
11/23/2021 658 690.5 657.5 682.15 16132 46144350 JSWSTEEL 34.50 3.99 26.15
11/24/2021 684.6 697 674.4 682.15 8050 45600300 JSWSTEEL 22.60 0.00 0.00
11/25/2021 683.05 687 673.9 680.4 6341 45180450 JSWSTEEL 13.10 -0.26 -1.75
11/26/2021 672.3 678.6 625.1 629.75 14368 46870650 JSWSTEEL 55.30 -7.44 -50.65
11/29/2021 632 640 621 628.15 6986 47023200 JSWSTEEL 19.00 -0.25 -1.60
11/30/2021 627.2 634.2 607.8 610.75 7606 48213900 JSWSTEEL 26.40 -2.77 -17.40
12/1/2021 617.4 641 615.85 639.25 7475 49141350 JSWSTEEL 30.25 4.67 28.50
12/2/2021 639.7 651 632.15 649.3 5258 49003650 JSWSTEEL 18.85 1.57 10.05
12/3/2021 642.9 657 642.7 646.35 5645 48595950 JSWSTEEL 14.30 -0.45 -2.95
12/6/2021 644.7 661.75 638 643.65 7880 48702600 JSWSTEEL 23.75 -0.42 -2.70
12/7/2021 648 666.75 648 664.45 8399 47933100 JSWSTEEL 23.10 3.23 20.80
12/8/2021 668.95 677.6 661.8 674.35 5594 46812600 JSWSTEEL 15.80 1.49 9.90
12/9/2021 676.85 679.5 662.5 675.15 6066 45559800 JSWSTEEL 17.00 0.12 0.80
12/10/2021 675.05 684.55 672.3 682.65 3236 45276300 JSWSTEEL 12.25 1.11 7.50
12/13/2021 686.15 695.6 671 674.15 5466 44494650 JSWSTEEL 24.60 -1.25 -8.50
12/14/2021 671.2 678.6 662.5 671.85 4545 43699500 JSWSTEEL 16.10 -0.34 -2.30
12/15/2021 673.1 680.4 660.3 661.7 4543 43779150 JSWSTEEL 20.10 -1.51 -10.15
12/16/2021 664.45 668.1 654.5 663.6 3653 43395750 JSWSTEEL 13.60 0.29 1.90
12/17/2021 659.05 667.5 654.6 661.55 3885 43123050 JSWSTEEL 12.90 -0.31 -2.05
12/20/2021 651.25 657.45 630.1 642.4 5980 42546600 JSWSTEEL 31.45 -2.89 -19.15
12/21/2021 650.95 668.35 646.15 660.3 4914 42757200 JSWSTEEL 25.95 2.79 17.90
12/22/2021 665.05 668.15 658.8 663.15 3004 42714000 JSWSTEEL 9.35 0.43 2.85
12/23/2021 666.1 671.9 647.5 650.5 11280 42642450 JSWSTEEL 24.40 -1.91 -12.65
12/24/2021 652.5 655.15 639.3 650.8 6764 42194250 JSWSTEEL 15.85 0.05 0.30
12/27/2021 645.15 655.7 643.35 654.35 6324 41894550 JSWSTEEL 12.35 0.55 3.55
12/28/2021 657.85 661.25 652.35 658.1 8084 41548950 JSWSTEEL 8.90 0.57 3.75
12/29/2021 655.25 656.8 645.2 654.9 6557 40795650 JSWSTEEL 12.90 -0.49 -3.20
12/30/2021 655.35 659 644.75 646.55 5499 40740300 JSWSTEEL 14.25 -1.28 -8.35
12/31/2021 650.65 668.9 650 659.4 4775 40869900 JSWSTEEL 22.35 1.99 12.85
1/3/2022 659.95 674.3 657.9 671.2 3790 41226300 JSWSTEEL 16.40 1.79 11.80
1/4/2022 677 677 665.7 673 3479 40817250 JSWSTEEL 11.30 0.27 1.80
1/5/2022 670 699 668.6 696.55 9387 41466600 JSWSTEEL 30.40 3.50 23.55
1/6/2022 689.05 694.6 673.35 675.2 7639 42036300 JSWSTEEL 23.20 -3.07 -21.35
1/7/2022 676.85 680.25 668.5 673.9 5309 42171300 JSWSTEEL 11.75 -0.19 -1.30
1/10/2022 677.6 681 671 675.3 3131 42448050 JSWSTEEL 10.00 0.21 1.40
1/11/2022 667 669.75 643.85 646.95 12274 43294500 JSWSTEEL 31.45 -4.20 -28.35
1/12/2022 653.95 659.9 649.5 657.7 6335 42375150 JSWSTEEL 12.95 1.66 10.75
1/13/2022 658.8 694.35 658.8 690.6 12039 42126750 JSWSTEEL 36.65 5.00 32.90
1/14/2022 681.15 691.8 680.1 685.15 3122 41944500 JSWSTEEL 11.70 -0.79 -5.45
1/17/2022 681.05 707.7 677.15 702 10879 42394050 JSWSTEEL 30.55 2.46 16.85
1/18/2022 704.25 705.25 677.55 680.05 6420 42034950 JSWSTEEL 27.70 -3.13 -21.95
1/19/2022 679 689 659.5 676.65 11051 42751800 JSWSTEEL 29.50 -0.50 -3.40
1/20/2022 675.45 687.2 672.65 683.85 10802 42282000 JSWSTEEL 14.55 1.06 7.20
1/21/2022 680.15 680.65 661.55 665.75 10613 41823000 JSWSTEEL 22.30 -2.65 -18.10
1/24/2022 656.75 656.75 618.4 622.55 15624 43133850 JSWSTEEL 47.35 -6.49 -43.20
1/25/2022 614.5 639.9 614 630.95 11515 42955650 JSWSTEEL 25.90 1.35 8.40
1/27/2022 617.3 630.15 610.85 624.05 7774 44055900 JSWSTEEL 20.10 -1.09 -6.90
1/28/2022 633.9 647.4 627 629 6778 41845950 JSWSTEEL 23.35 0.79 4.95
1/31/2022 634.45 640.4 629.7 631.65 3684 41825700 JSWSTEEL 11.40 0.42 2.65
2/1/2022 632.35 661.5 629 657.3 11705 42672150 JSWSTEEL 32.50 4.06 25.65
2/2/2022 655.5 665.9 653.65 662.3 4175 42263100 JSWSTEEL 12.25 0.76 5.00
2/3/2022 656.85 669.8 651.75 655.2 4308 41967450 JSWSTEEL 18.05 -1.07 -7.10
2/4/2022 650 668.3 650 659.95 5267 41635350 JSWSTEEL 18.30 0.72 4.75
2/7/2022 663 667.95 646.8 652.8 5118 41261400 JSWSTEEL 21.15 -1.08 -7.15
2/8/2022 657.85 665.4 645.25 661.75 5782 40640400 JSWSTEEL 20.15 1.37 8.95
2/9/2022 664.65 668.8 659.3 665.65 3984 40543200 JSWSTEEL 9.50 0.59 3.90
2/10/2022 667.4 679.9 667.4 674.65 5664 40192200 JSWSTEEL 14.25 1.35 9.00
2/11/2022 670.65 676.55 660.4 671.4 6183 39650850 JSWSTEEL 16.15 -0.48 -3.25
2/14/2022 664 664.15 624.55 627.5 9287 39976200 JSWSTEEL 46.85 -6.54 -43.90
2/15/2022 629.3 643.3 618.2 641.75 5972 39949200 JSWSTEEL 25.10 2.27 14.25
2/16/2022 642.4 646.35 635.8 638.95 3291 39513150 JSWSTEEL 10.55 -0.44 -2.80
2/17/2022 637.55 648.8 634.1 637.9 7913 39603600 JSWSTEEL 14.70 -0.16 -1.05
2/18/2022 633 642.85 630.7 632.7 4933 39457800 JSWSTEEL 12.15 -0.82 -5.20
2/21/2022 631 634.9 620.5 623.1 6672 39494250 JSWSTEEL 14.40 -1.52 -9.60
2/22/2022 614 625.1 601.55 621.65 10884 39370050 JSWSTEEL 23.55 -0.23 -1.45
2/23/2022 623.75 624.8 613.8 615.3 7661 39721050 JSWSTEEL 11.00 -1.02 -6.35
2/24/2022 591.9 604.1 566.1 569.5 7749 39162150 JSWSTEEL 49.20 -7.44 -45.80
2/25/2022 578.25 607.4 577.75 598.75 6541 38217150 JSWSTEEL 37.90 5.14 29.25
2/28/2022 592.4 631.5 592.2 628.75 8772 38475000 JSWSTEEL 39.30 5.01 30.00
3/2/2022 626.05 654 625.95 645.05 12175 37532700 JSWSTEEL 28.05 2.59 16.30
3/3/2022 652.9 662.85 649.6 654.45 7961 36942750 JSWSTEEL 17.80 1.46 9.40
3/4/2022 658 659.9 628.6 631.8 8965 35613000 JSWSTEEL 31.30 -3.46 -22.65
3/7/2022 627 642.75 622.05 636.9 6704 35525250 JSWSTEEL 20.70 0.81 5.10
3/8/2022 635 636.7 612.5 630.4 6997 35091900 JSWSTEEL 24.40 -1.02 -6.50
3/9/2022 627.55 636.4 618.1 629.55 5121 35348400 JSWSTEEL 18.30 -0.13 -0.85
3/10/2022 632.85 654.45 623.95 652.75 7572 34560000 JSWSTEEL 30.50 3.69 23.20
3/11/2022 651.7 674.65 647.75 670.15 8316 34408800 JSWSTEEL 26.90 2.67 17.40
3/14/2022 665.1 674.7 659.8 667.75 4055 34164450 JSWSTEEL 14.90 -0.36 -2.40
3/15/2022 661.45 662.35 634.8 641.25 6477 34423650 JSWSTEEL 32.95 -3.97 -26.50
3/16/2022 648 665 647.75 657.85 4695 34430400 JSWSTEEL 23.75 2.59 16.60
3/17/2022 661.95 695.2 661.7 685.35 9723 34433100 JSWSTEEL 37.35 4.18 27.50
3/21/2022 691.2 700.35 681.95 684.3 6364 34886700 JSWSTEEL 18.40 -0.15 -1.05
3/22/2022 682.25 701.5 680 697.85 5876 34476300 JSWSTEEL 21.50 1.98 13.55
3/23/2022 703 712.5 692.65 706.45 11200 34291350 JSWSTEEL 19.85 1.23 8.60
3/24/2022 704.6 720.75 704.6 715.45 6964 33346350 JSWSTEEL 16.15 1.27 9.00
3/25/2022 719.1 726.35 710.65 721.2 10627 32397300 JSWSTEEL 15.70 0.80 5.75
3/28/2022 723.45 731.7 717.95 730.3 9780 32022000 JSWSTEEL 13.75 1.26 9.10
3/29/2022 731.7 765.3 727.3 754.55 12849 31531950 JSWSTEEL 38.00 3.32 24.25
3/30/2022 750.35 752.3 716.6 718.95 10525 29640600 JSWSTEEL 37.95 -4.72 -35.60
3/31/2022 721.65 736.8 721.65 733.05 5412 28444500 JSWSTEEL 17.85 1.96 14.10
4/1/2022 739.3 752.85 730.7 734.2 5137 26339850 JSWSTEEL 22.15 0.16 1.15
4/4/2022 736.45 742 730.2 736.7 5652 27467100 JSWSTEEL 11.80 0.34 2.50
4/5/2022 738.95 749.05 732.6 736.85 5907 27905850 JSWSTEEL 16.45 0.02 0.15
4/6/2022 735.75 750 734.75 740.6 7078 28819800 JSWSTEEL 15.25 0.51 3.75
4/7/2022 737.7 746 727.6 730.55 5193 29227500 JSWSTEEL 18.40 -1.36 -10.05
4/8/2022 732.6 764.45 732.35 758.5 9375 29261250 JSWSTEEL 33.90 3.83 27.95
4/11/2022 758 776.2 758 768.05 9026 30075300 JSWSTEEL 18.20 1.26 9.55
4/12/2022 768.05 774 738.4 756.15 9541 29407050 JSWSTEEL 35.60 -1.55 -11.90
4/13/2022 761.35 781.1 761.35 768.15 7800 29736450 JSWSTEEL 24.95 1.59 12.00
4/18/2022 767.25 775.75 759.1 767.6 5693 29589300 JSWSTEEL 16.65 -0.07 -0.55
4/19/2022 769.95 790.55 738.75 747.9 10162 29920050 JSWSTEEL 51.80 -2.57 -19.70
4/20/2022 754.95 757.5 732.5 740.55 6276 29768850 JSWSTEEL 25.00 -0.98 -7.35
4/21/2022 745.9 746 727 736.4 5551 29890350 JSWSTEEL 19.00 -0.56 -4.15
4/22/2022 732.35 737.4 722.65 724.35 5784 29762100 JSWSTEEL 14.75 -1.64 -12.05
4/25/2022 710.95 717.2 695.2 713.5 10783 29560950 JSWSTEEL 29.15 -1.50 -10.85
4/26/2022 718.55 724.2 712.35 719.15 8968 29907900 JSWSTEEL 11.85 0.79 5.65
4/27/2022 710.25 734 709.45 721.65 4788 30075300 JSWSTEEL 24.55 0.35 2.50
4/28/2022 728.3 732 720.7 725.45 5055 33814800 JSWSTEEL 11.30 0.53 3.80
4/29/2022 729.5 741.6 726 729.5 4383 26600400 JSWSTEEL 16.15 0.56 4.05
5/2/2022 722.65 735 710.1 732.35 3725 26875800 JSWSTEEL 24.90 0.39 2.85
5/4/2022 733.55 735.85 710.3 713.65 3501 27445500 JSWSTEEL 25.55 -2.55 -18.70
5/5/2022 720.3 728.5 708.5 709.85 3586 27418500 JSWSTEEL 20.00 -0.53 -3.80
5/6/2022 699.9 703.65 682.4 690.85 5424 27309150 JSWSTEEL 27.45 -2.68 -19.00
5/9/2022 685.75 687.1 670.4 678.85 3838 27544050 JSWSTEEL 20.45 -1.74 -12.00
5/10/2022 676.25 678.95 645.35 647.65 6512 28429650 JSWSTEEL 33.60 -4.60 -31.20
5/11/2022 647.05 658.75 636.1 649.35 6182 28798200 JSWSTEEL 22.65 0.26 1.70
5/12/2022 644.65 651.4 620.35 625.85 5224 28876500 JSWSTEEL 31.05 -3.62 -23.50
5/13/2022 634.65 637.6 596.9 601.85 8498 30511350 JSWSTEEL 40.70 -3.83 -24.00
5/16/2022 614.25 628.15 600.2 604.05 5878 30771900 JSWSTEEL 27.95 0.37 2.20
5/17/2022 611.65 645 610.1 641.3 6479 30932550 JSWSTEEL 40.95 6.17 37.25
5/18/2022 639.6 643.9 628.2 630.95 4944 30892050 JSWSTEEL 15.70 -1.61 -10.35
5/19/2022 625.65 625.65 591.1 600.6 6177 32058450 JSWSTEEL 39.85 -4.81 -30.35
5/20/2022 614 634.6 614 631.3 7043 31733100 JSWSTEEL 34.00 5.11 30.70
5/23/2022 586.9 586.9 536.65 548.25 25444 34338600 JSWSTEEL 94.65 -13.16 -83.05
5/24/2022 545.2 556.6 538 540.7 12824 35630550 JSWSTEEL 18.60 -1.38 -7.55
5/25/2022 542.25 544.6 521.15 528.5 8136 37268100 JSWSTEEL 23.45 -2.26 -12.20
5/26/2022 532.4 556.55 520 551.5 5001 38774700 JSWSTEEL 36.55 4.35 23.00
5/27/2021 3157.95 3158 3072.4 3101.7 1948 1292750 JUBLFOOD 85.65 -1.21 -37.90
5/28/2021 3121.95 3172 3109.8 3137.4 1677 1247750 JUBLFOOD 70.30 1.15 35.70
5/31/2021 3125.85 3194 3111.5 3128.5 2365 1266750 JUBLFOOD 82.50 -0.28 -8.90
6/1/2021 3130 3149 3066.2 3076.15 2192 1304250 JUBLFOOD 82.85 -1.67 -52.35
6/2/2021 3124.4 3124.4 3035.2 3059.5 2603 1227000 JUBLFOOD 89.25 -0.54 -16.65
6/3/2021 3070.65 3246.1 3059 3194.3 5570 1366250 JUBLFOOD 187.10 4.41 134.80
6/4/2021 3209.95 3249.95 3167.6 3186.9 3516 1350250 JUBLFOOD 82.35 -0.23 -7.40
6/7/2021 3202.95 3217.05 3138.6 3162.3 2179 1343000 JUBLFOOD 78.45 -0.77 -24.60
6/8/2021 3171.7 3225.6 3148.3 3158.8 2752 1393250 JUBLFOOD 77.35 -0.11 -3.50
6/9/2021 3164.35 3217.6 3144 3172.7 2456 1383750 JUBLFOOD 73.60 0.44 13.90
6/10/2021 3190.05 3240 3185.3 3221.05 3042 1387750 JUBLFOOD 67.30 1.52 48.35
6/11/2021 3236.95 3259.5 3204.1 3225.8 2634 1411000 JUBLFOOD 55.40 0.15 4.75
6/14/2021 3234.55 3241.7 3168.7 3211.35 2506 1438000 JUBLFOOD 73.05 -0.45 -14.45
6/15/2021 3224.95 3234.25 3147 3189 9872 1537750 JUBLFOOD 87.25 -0.70 -22.35
6/16/2021 3245.15 3342.7 3221 3243.2 13285 1518250 JUBLFOOD 153.70 1.70 54.20
6/17/2021 3213.35 3289.65 3203.2 3256.4 3818 1403250 JUBLFOOD 86.50 0.41 13.20
6/18/2021 3270 3314.85 3200.2 3290.7 4741 1394500 JUBLFOOD 114.65 1.05 34.30
6/21/2021 3250.9 3283.7 3231.5 3251.6 3057 1422000 JUBLFOOD 59.25 -1.19 -39.10
6/22/2021 3257.65 3288 3211.1 3218.65 3438 1361500 JUBLFOOD 76.90 -1.01 -32.95
6/23/2021 3229.85 3249.95 3183.3 3225.45 2944 1347000 JUBLFOOD 66.65 0.21 6.80
6/24/2021 3225.9 3255 3152.1 3164.55 1833 1396000 JUBLFOOD 102.90 -1.89 -60.90
6/25/2021 3184.05 3184.05 3112 3137.6 2355 1407000 JUBLFOOD 72.05 -0.85 -26.95
6/28/2021 3154.95 3162.2 3115 3138.4 1190 1464000 JUBLFOOD 47.20 0.03 0.80
6/29/2021 3140.95 3167.75 3112.1 3125.8 1483 1468000 JUBLFOOD 55.70 -0.40 -12.60
6/30/2021 3135.7 3158 3086.6 3096.7 1435 1442250 JUBLFOOD 71.40 -0.93 -29.10
7/1/2021 3107.7 3145 3082.6 3124.85 1489 1472750 JUBLFOOD 62.40 0.91 28.15
7/2/2021 3126.15 3156.8 3103 3151.5 1352 1495000 JUBLFOOD 53.85 0.85 26.65
7/5/2021 3170 3199 3151.5 3161 1673 1422000 JUBLFOOD 47.50 0.30 9.50
7/6/2021 3152.65 3199 3143.7 3149.95 1169 1412000 JUBLFOOD 55.30 -0.35 -11.05
7/7/2021 3164.6 3169.85 3138.5 3165.1 999 1403500 JUBLFOOD 31.35 0.48 15.15
7/8/2021 3165.15 3174.05 3117.6 3133.4 1318 1400500 JUBLFOOD 56.45 -1.00 -31.70
7/9/2021 3123 3146.95 3102 3115.25 902 1416000 JUBLFOOD 44.95 -0.58 -18.15
7/12/2021 3124.75 3138 3094.2 3106.9 925 1447000 JUBLFOOD 43.80 -0.27 -8.35
7/13/2021 3112.8 3133.7 3079.1 3102.5 1340 1461250 JUBLFOOD 54.65 -0.14 -4.40
7/14/2021 3101.7 3171 3089 3163.25 1997 1451500 JUBLFOOD 82.05 1.96 60.75
7/15/2021 3169.95 3179.8 3107.1 3116.05 1978 1457250 JUBLFOOD 72.70 -1.49 -47.20
7/16/2021 3125.05 3168.4 3108.4 3156.9 1740 1470750 JUBLFOOD 60.00 1.31 40.85
7/19/2021 3128.65 3137.6 3087 3093.8 1326 1503000 JUBLFOOD 69.90 -2.00 -63.10
7/20/2021 3092.25 3100.4 3027.1 3075.5 1829 1529250 JUBLFOOD 73.35 -0.59 -18.30
7/22/2021 3150 3448.55 3150 3427.45 20445 1923000 JUBLFOOD 373.05 11.44 351.95
7/23/2021 3412.8 3635.95 3398.8 3564.25 12461 1877500 JUBLFOOD 237.15 3.99 136.80
7/26/2021 3506.95 3616.7 3507 3561.1 3703 1833250 JUBLFOOD 109.75 -0.09 -3.15
7/27/2021 3594.95 3699 3588.9 3662.4 6385 1948500 JUBLFOOD 137.90 2.84 101.30
7/28/2021 3645.45 3692.9 3573.2 3652.15 3337 1800250 JUBLFOOD 119.70 -0.28 -10.25
7/29/2021 3651.8 3746.85 3651.8 3721.05 3517 1743750 JUBLFOOD 95.05 1.89 68.90
7/30/2021 3739.4 3814.6 3727.4 3772.5 2882 1565750 JUBLFOOD 93.55 1.38 51.45
8/2/2021 3764.15 3778.3 3736.3 3746.9 1242 1587250 JUBLFOOD 42.05 -0.68 -25.60
8/3/2021 3760.05 3834.9 3729.2 3787.1 2284 1577500 JUBLFOOD 105.75 1.07 40.20
8/4/2021 3793.25 3798.75 3703 3740.8 2296 1568750 JUBLFOOD 95.75 -1.22 -46.30
8/5/2021 3737 3763.6 3694.6 3701.4 1549 1584000 JUBLFOOD 69.00 -1.05 -39.40
8/6/2021 3710.55 3744 3701.1 3726.35 856 1597250 JUBLFOOD 42.90 0.67 24.95
8/9/2021 3743.9 3774 3690.6 3710.65 1175 1611250 JUBLFOOD 83.45 -0.42 -15.70
8/10/2021 3724.9 3849.95 3720 3765.2 5913 1703000 JUBLFOOD 139.30 1.47 54.55
8/11/2021 3768.35 3804 3602.2 3682.25 3299 1702750 JUBLFOOD 201.85 -2.20 -82.95
8/12/2021 3695.05 3749.8 3630.6 3745.85 2007 1713000 JUBLFOOD 119.20 1.73 63.60
8/13/2021 3700.05 3804.15 3700.1 3788.6 2422 1732500 JUBLFOOD 104.10 1.14 42.75
8/16/2021 3797.1 3829.95 3729.1 3755.65 2716 1721500 JUBLFOOD 100.85 -0.87 -32.95
8/17/2021 3756.4 3947.95 3735.2 3898.95 5893 1894750 JUBLFOOD 212.75 3.82 143.30
8/18/2021 3934.25 4161.7 3925.1 4050.75 12587 2051500 JUBLFOOD 262.75 3.89 151.80
8/20/2021 3999.25 4104 3928.2 3967.85 4941 1998250 JUBLFOOD 175.80 -2.05 -82.90
8/23/2021 3983.2 4006.05 3771.1 3799.25 6638 2166750 JUBLFOOD 234.95 -4.25 -168.60
8/24/2021 3816.35 3838 3654.8 3701.4 5209 2247500 JUBLFOOD 183.20 -2.58 -97.85
8/25/2021 3719.95 3892.85 3689.9 3832.1 4089 2186500 JUBLFOOD 203.00 3.53 130.70
8/26/2021 3839.8 3871.3 3760.2 3832.65 2211 2234500 JUBLFOOD 111.15 0.01 0.55
8/27/2021 3831.65 3843.95 3735.8 3822.9 2001 1608500 JUBLFOOD 108.20 -0.25 -9.75
8/30/2021 3837 3925 3822.4 3916.85 2990 1619000 JUBLFOOD 102.65 2.46 93.95
8/31/2021 3925.95 4015 3887.7 3997.85 2992 1604500 JUBLFOOD 127.35 2.07 81.00
9/1/2021 3998.05 4082.85 3985.3 4018.9 2469 1616750 JUBLFOOD 97.60 0.53 21.05
9/2/2021 4022.55 4133.3 4020 4116.85 3018 1616500 JUBLFOOD 114.40 2.44 97.95
 9/3/2021 4131.25 4179 4057.6 4117.5 2423 1571250 JUBLFOOD 121.45 0.02 0.65
9/6/2021 4141.75 4225 4084 4169.25 2659 1580250 JUBLFOOD 141.05 1.26 51.75
9/7/2021 4176.65 4188 4080.2 4089.1 2948 1518500 JUBLFOOD 107.80 -1.92 -80.15
9/8/2021 4091.35 4094 4022.7 4065.4 1932 1529250 JUBLFOOD 71.30 -0.58 -23.70
9/9/2021 4050 4148.4 4037 4099.4 3382 1579250 JUBLFOOD 111.45 0.84 34.00
9/13/2021 4110 4140.9 4074.7 4135.35 1550 1523750 JUBLFOOD 66.25 0.88 35.95
9/14/2021 4139.8 4160 4101.7 4130.35 1540 1551250 JUBLFOOD 58.35 -0.12 -5.00
9/15/2021 4122.3 4219.95 4120 4177.9 2308 1580750 JUBLFOOD 99.95 1.15 47.55
9/16/2021 4192.9 4200.7 4102 4109.8 1406 1589750 JUBLFOOD 98.70 -1.63 -68.10
9/17/2021 4125 4285.95 4105.7 4118.1 5102 1653500 JUBLFOOD 180.30 0.20 8.30
9/20/2021 4100.15 4211.3 4050.3 4088.1 3015 1695000 JUBLFOOD 161.00 -0.73 -30.00
9/21/2021 4067.6 4163.95 4001.6 4147.9 3436 1767250 JUBLFOOD 162.40 1.46 59.80
9/22/2021 4180.95 4189.95 4111.7 4124.45 1679 1793750 JUBLFOOD 78.30 -0.57 -23.45
9/23/2021 4193.35 4239.9 4145.2 4185.7 2408 1814000 JUBLFOOD 115.45 1.49 61.25
9/24/2021 4207.75 4210 4067.4 4118.25 2656 1772000 JUBLFOOD 142.60 -1.61 -67.45
9/27/2021 4122.05 4137.5 4043.2 4076.4 2584 1795500 JUBLFOOD 94.30 -1.02 -41.85
9/28/2021 4059.8 4068.25 3968.1 4001.8 2974 1769250 JUBLFOOD 108.35 -1.83 -74.60
9/29/2021 3961.4 4125.95 3936.8 4074.3 2754 1745750 JUBLFOOD 189.15 1.81 72.50
9/30/2021 4096.05 4120.8 4034.8 4057.05 2444 1775000 JUBLFOOD 86.00 -0.42 -17.25
10/1/2021 4059.95 4137 4023.8 4062.75 1602 1633000 JUBLFOOD 113.25 0.14 5.70
10/4/2021 4068.75 4178.2 4064.8 4165.35 1661 1634750 JUBLFOOD 115.45 2.53 102.60
10/5/2021 4146.55 4163.1 4077.8 4088.7 1520 1686500 JUBLFOOD 87.55 -1.84 -76.65
10/6/2021 4114.75 4125 3926.5 3941.5 2889 1705000 JUBLFOOD 198.50 -3.60 -147.20
10/7/2021 3974 4028.8 3955.1 3992.75 2482 1830250 JUBLFOOD 87.30 1.30 51.25
10/8/2021 4008.4 4045 3993.6 4014.2 2277 1821250 JUBLFOOD 52.25 0.54 21.45
10/11/2021 4034.2 4150 4028.3 4077.35 2279 1822250 JUBLFOOD 135.80 1.57 63.15
10/12/2021 4056.05 4395.3 4056.1 4293.45 9674 1953250 JUBLFOOD 339.25 5.30 216.10
10/13/2021 4338.75 4574.8 4272.1 4536.75 6515 2036500 JUBLFOOD 302.75 5.67 243.30
10/14/2021 4567.6 4598.8 4411.5 4427.75 3229 1909750 JUBLFOOD 187.30 -2.40 -109.00
10/18/2021 4544 4552.4 4352.8 4388.5 2052 1850500 JUBLFOOD 199.60 -0.89 -39.25
10/19/2021 4388.85 4432 4301.1 4346.7 4839 1828250 JUBLFOOD 130.90 -0.95 -41.80
10/20/2021 4332.45 4355.45 3912.1 3974.15 19653 1920750 JUBLFOOD 443.40 -8.57 -372.55
10/21/2021 3999 4000 3686.8 3875.5 11651 1945500 JUBLFOOD 313.25 -2.48 -98.65
10/22/2021 3912.05 3939 3681.7 3710.25 3951 1912250 JUBLFOOD 257.30 -4.26 -165.25
10/25/2021 3725.95 3740 3598.4 3668.05 3574 1886000 JUBLFOOD 141.60 -1.14 -42.20
10/26/2021 3658.7 3729.75 3648.2 3720.45 3399 1861500 JUBLFOOD 81.55 1.43 52.40
10/27/2021 3731.65 3850 3713.5 3783.35 3827 1795000 JUBLFOOD 136.55 1.69 62.90
10/28/2021 3800.35 3823.7 3695 3727.85 2719 1798500 JUBLFOOD 128.75 -1.47 -55.50
10/29/2021 3725 3790.8 3674.2 3706.7 3271 1705375 JUBLFOOD 116.65 -0.57 -21.15
11/1/2021 3729.95 3794.95 3652.2 3772.05 3194 1746875 JUBLFOOD 142.75 1.76 65.35
11/2/2021 3771.55 3814 3748.3 3774.95 1772 1770250 JUBLFOOD 65.75 0.08 2.90
11/3/2021 3770.65 3817.1 3732 3741.6 2098 1780375 JUBLFOOD 85.10 -0.88 -33.35
11/4/2021 3779.7 3789.9 3763.6 3780 308 1776750 JUBLFOOD 48.30 1.03 38.40
11/8/2021 3810.1 3917.9 3765.6 3884.6 4824 1784250 JUBLFOOD 152.35 2.77 104.60
11/9/2021 3909.4 3924.15 3862 3911.45 2112 1770000 JUBLFOOD 62.20 0.69 26.85
11/10/2021 3882.25 3943 3870.2 3880.75 2807 1758125 JUBLFOOD 72.85 -0.78 -30.70
11/11/2021 3876.25 3919.75 3848 3904.55 2325 1705125 JUBLFOOD 71.80 0.61 23.80
11/12/2021 3928.6 4031.3 3928.6 4006.2 6011 1584875 JUBLFOOD 126.75 2.60 101.65
11/15/2021 4018.85 4049 3962.8 3997.8 4864 1555750 JUBLFOOD 86.20 -0.21 -8.40
11/16/2021 3998.2 4078 3983.8 4012.15 4459 1499250 JUBLFOOD 94.25 0.36 14.35
11/17/2021 3989.95 4012.15 3911.6 3924.3 2022 1508125 JUBLFOOD 100.55 -2.19 -87.85
11/18/2021 3939.95 3950 3739.8 3815.5 6882 1558250 JUBLFOOD 210.20 -2.77 -108.80
11/22/2021 3832.7 3863.3 3683.9 3744.6 7289 1521750 JUBLFOOD 179.40 -1.86 -70.90
11/23/2021 3725 3868.5 3716.3 3806.95 4295 1523375 JUBLFOOD 152.20 1.67 62.35
11/24/2021 3818.2 3824.3 3763 3773.9 3653 1502625 JUBLFOOD 61.30 -0.87 -33.05
11/25/2021 3767.15 3798.4 3732.3 3758.8 4794 1512375 JUBLFOOD 66.15 -0.40 -15.10
11/26/2021 3746.4 3764.6 3610 3665 4324 1445625 JUBLFOOD 154.60 -2.50 -93.80
11/29/2021 3609 3719.4 3548.3 3646.95 3050 1470000 JUBLFOOD 171.15 -0.49 -18.05
11/30/2021 3683.75 3755.4 3650 3662.45 2257 1472250 JUBLFOOD 108.45 0.43 15.50
12/1/2021 3693.6 3755.05 3679.9 3716.25 1615 1480750 JUBLFOOD 92.60 1.47 53.80
12/2/2021 3718.6 3778.5 3708 3772.05 1575 1498125 JUBLFOOD 70.55 1.50 55.80
12/3/2021 3791.3 3856.45 3770.4 3806.4 2673 1468250 JUBLFOOD 86.10 0.91 34.35
12/6/2021 3819.9 3899.7 3702.9 3711.95 4253 1495500 JUBLFOOD 196.80 -2.48 -94.45
12/7/2021 3740 3824.85 3716.2 3809.8 2420 1448375 JUBLFOOD 112.90 2.64 97.85
12/8/2021 3803.15 3870.6 3786.2 3851.55 2677 1464000 JUBLFOOD 84.40 1.10 41.75
12/9/2021 3897.4 3897.4 3827.6 3846.9 2522 1567500 JUBLFOOD 69.80 -0.12 -4.65
12/10/2021 3846.9 3875.4 3794.2 3809.2 3019 1615875 JUBLFOOD 81.25 -0.98 -37.70
12/13/2021 3821.1 3821.6 3738.8 3759.3 4298 1702250 JUBLFOOD 82.80 -1.31 -49.90
12/14/2021 3741.95 3774.65 3681.5 3768.45 2603 1702500 JUBLFOOD 93.15 0.24 9.15
12/15/2021 3754.1 3765.55 3690.2 3695.3 1278 1725500 JUBLFOOD 78.25 -1.94 -73.15
12/16/2021 3730 3739.45 3667.4 3688.25 1708 1715625 JUBLFOOD 72.10 -0.19 -7.05
12/17/2021 3660 3676.85 3532 3556.35 4212 1682875 JUBLFOOD 156.30 -3.58 -131.90
12/20/2021 3507.55 3507.55 3352.4 3401.1 4788 1784250 JUBLFOOD 204.00 -4.37 -155.25
12/21/2021 3415.9 3443 3377.9 3418.5 2631 1787500 JUBLFOOD 65.15 0.51 17.40
12/22/2021 3425.7 3462.95 3392.9 3442.8 4069 1817000 JUBLFOOD 70.10 0.71 24.30
12/23/2021 3510.5 3631.9 3480.4 3544.35 10099 1893250 JUBLFOOD 189.10 2.95 101.55
12/24/2021 3558.1 3558.1 3428.5 3438.1 3903 1898875 JUBLFOOD 129.60 -3.00 -106.25
12/27/2021 3407.35 3530.8 3346.6 3519.95 7377 1823625 JUBLFOOD 184.20 2.38 81.85
12/28/2021 3552.9 3560 3487.9 3509.5 5036 1794625 JUBLFOOD 72.10 -0.30 -10.45
12/29/2021 3497.45 3582.5 3485.9 3545.5 5362 1757250 JUBLFOOD 96.65 1.03 36.00
12/30/2021 3568.15 3589 3501.2 3521.05 3469 1735750 JUBLFOOD 87.85 -0.69 -24.45
12/31/2021 3542.95 3631.35 3529.8 3610.1 2871 1683250 JUBLFOOD 110.30 2.53 89.05
1/3/2022 3632.85 3696 3618.3 3674.55 4199 1771500 JUBLFOOD 85.90 1.79 64.45
1/4/2022 3680.05 3681.55 3593 3623 2102 1835500 JUBLFOOD 88.60 -1.40 -51.55
1/5/2022 3625 3674.9 3579.2 3657.6 4167 1963500 JUBLFOOD 95.70 0.96 34.60
1/6/2022 3632.15 3632.15 3512.5 3597.95 5238 1960625 JUBLFOOD 145.10 -1.63 -59.65
1/7/2022 3620.15 3792.6 3600 3779.2 11648 2087625 JUBLFOOD 194.65 5.04 181.25
1/10/2022 3776.45 3836 3759 3799.4 5588 2146625 JUBLFOOD 77.05 0.53 20.20
1/11/2022 3810.05 3894 3791.1 3812.25 4898 2091125 JUBLFOOD 102.95 0.34 12.85
1/12/2022 3824.95 3927.9 3825 3921.85 5336 2056875 JUBLFOOD 115.65 2.87 109.60
1/13/2022 3940 3960 3891.1 3934.7 2763 2071125 JUBLFOOD 68.90 0.33 12.85
1/14/2022 3904.6 4044 3875.2 3946.5 9814 2107125 JUBLFOOD 168.80 0.30 11.80
1/17/2022 4004.75 4004.75 3864 3905.05 3789 2150375 JUBLFOOD 140.80 -1.05 -41.45
1/18/2022 3912.15 3929.35 3775.2 3786.4 4000 2120875 JUBLFOOD 154.20 -3.04 -118.65
1/19/2022 3785.8 3799 3711 3747.6 3807 2079750 JUBLFOOD 88.00 -1.02 -38.80
1/20/2022 3760.05 3769.1 3660 3700 4454 2090000 JUBLFOOD 109.15 -1.27 -47.60
1/21/2022 3687.4 3763.95 3621.2 3701.95 9648 2073375 JUBLFOOD 142.80 0.05 1.95
1/24/2022 3679.55 3700 3470 3496.1 8456 2009500 JUBLFOOD 231.95 -5.56 -205.85
1/25/2022 3446 3529.95 3338.7 3458.75 7463 2095125 JUBLFOOD 191.25 -1.07 -37.35
1/27/2022 3367.25 3414.95 3131.6 3237.85 5665 2081875 JUBLFOOD 327.15 -6.39 -220.90
1/28/2022 3300 3451.45 3276.2 3317.95 5856 1935750 JUBLFOOD 213.60 2.47 80.10
1/31/2022 3399.85 3519.5 3375 3398.25 6011 2002250 JUBLFOOD 201.55 2.42 80.30
2/1/2022 3424.4 3462.85 3373.1 3447.75 4118 2029625 JUBLFOOD 89.80 1.46 49.50
2/2/2022 3474.65 3544.5 3290.7 3307.6 22806 2221500 JUBLFOOD 253.80 -4.06 -140.15
2/3/2022 3279.95 3347 3086 3198 23551 2649375 JUBLFOOD 261.05 -3.31 -109.60
2/4/2022 3239.9 3253.9 3170.8 3210.3 5583 2639000 JUBLFOOD 83.15 0.38 12.30
2/7/2022 3214.8 3232 3132.1 3179.55 4573 2585875 JUBLFOOD 99.95 -0.96 -30.75
2/8/2022 3196.7 3258.85 3132 3241.05 4967 2507875 JUBLFOOD 126.85 1.93 61.50
2/9/2022 3250.4 3268.7 3217 3234.6 3346 2497750 JUBLFOOD 51.70 -0.20 -6.45
2/10/2022 3243.4 3252.95 3170 3194.35 4305 2538625 JUBLFOOD 82.95 -1.24 -40.25
2/11/2022 3129.7 3160 3066.8 3088 6586 2599500 JUBLFOOD 127.55 -3.33 -106.35
2/14/2022 2985 3029.25 2900.3 2954.15 8592 2636500 JUBLFOOD 187.70 -4.33 -133.85
2/15/2022 2988 3154.9 2980 3146.05 9454 2540875 JUBLFOOD 200.75 6.50 191.90
2/16/2022 3176.85 3188 3053.7 3065.55 3826 2583000 JUBLFOOD 134.35 -2.56 -80.50
2/17/2022 3081.2 3133.95 3004.3 3028 5484 2631375 JUBLFOOD 129.65 -1.22 -37.55
2/18/2022 3019.65 3054 2966.2 2979.85 6896 2662125 JUBLFOOD 87.85 -1.59 -48.15
2/21/2022 2990 3026.25 2908.5 2982.6 7496 2640750 JUBLFOOD 117.80 0.09 2.75
2/22/2022 2901.4 3002.9 2861.7 2990 8822 2612250 JUBLFOOD 141.25 0.25 7.40
2/23/2022 3005.1 3077.95 3005.1 3034.95 7005 2596250 JUBLFOOD 87.95 1.50 44.95
2/24/2022 2920.4 2944.5 2845 2875.8 6899 2607875 JUBLFOOD 190.00 -5.24 -159.15
2/25/2022 2926.9 2986.95 2910.8 2947.5 4440 2415875 JUBLFOOD 111.15 2.49 71.70
2/28/2022 2920.15 2926 2870 2918.5 2469 2451375 JUBLFOOD 77.55 -0.98 -29.00
3/2/2022 2879.1 2913 2840.5 2865.95 3440 2520375 JUBLFOOD 78.00 -1.80 -52.55
3/3/2022 2912.35 2912.35 2795 2807.75 2967 2605750 JUBLFOOD 117.35 -2.03 -58.20
3/4/2022 2764.4 2764.4 2625.1 2636.25 6131 2709625 JUBLFOOD 182.70 -6.11 -171.50
3/7/2022 2568 2576.95 2481.1 2562.35 6648 2834000 JUBLFOOD 155.15 -2.80 -73.90
3/8/2022 2581 2617 2525.7 2588.8 4488 2895875 JUBLFOOD 91.30 1.03 26.45
3/9/2022 2605.3 2739.9 2585.6 2700.6 6959 3004375 JUBLFOOD 154.30 4.32 111.80
3/10/2022 2799.2 2842.1 2724.3 2762.6 7321 2891500 JUBLFOOD 141.50 2.30 62.00
3/11/2022 2750 2888 2740 2871.2 7485 2783875 JUBLFOOD 148.00 3.93 108.60
3/14/2022 2627 2627 2440.6 2520.05 54538 2768625 JUBLFOOD 430.65 -12.23 -351.15
3/15/2022 2543.9 2598.5 2493.1 2534.2 18731 2821750 JUBLFOOD 105.45 0.56 14.15
3/16/2022 2557.2 2600.4 2536.6 2574.95 10796 2866125 JUBLFOOD 66.20 1.61 40.75
3/17/2022 2613.95 2625 2557.1 2569.65 10341 2952000 JUBLFOOD 67.95 -0.21 -5.30
3/21/2022 2584.95 2609.5 2539 2558.85 5783 2976250 JUBLFOOD 70.50 -0.42 -10.80
3/22/2022 2549.05 2649.4 2483.3 2634.35 12443 2799750 JUBLFOOD 166.15 2.95 75.50
3/23/2022 2655.45 2697.3 2634.5 2655.85 10264 2712875 JUBLFOOD 62.95 0.82 21.50
3/24/2022 2617.55 2662.6 2607 2621.35 4261 2716000 JUBLFOOD 55.65 -1.30 -34.50
3/25/2022 2630 2648.2 2602.6 2618.15 4871 2680875 JUBLFOOD 45.65 -0.12 -3.20
3/28/2022 2615 2668.95 2568.4 2646.8 8495 2599500 JUBLFOOD 100.55 1.09 28.65
3/29/2022 2654.95 2694.75 2626.6 2634.8 7905 2564375 JUBLFOOD 68.15 -0.45 -12.00
3/30/2022 2652 2670.3 2600 2614.6 6676 2615875 JUBLFOOD 70.30 -0.77 -20.20
3/31/2022 2624.25 2662 2600.3 2641.8 7651 2720625 JUBLFOOD 61.70 1.04 27.20
4/1/2022 2665 2748.4 2658.2 2740.35 11823 2598750 JUBLFOOD 106.60 3.73 98.55
4/4/2022 2747.25 2824.9 2721.1 2804.1 10249 2479125 JUBLFOOD 103.80 2.33 63.75
4/5/2022 2815 2860 2785 2828.45 6867 2318375 JUBLFOOD 75.05 0.87 24.35
4/6/2022 2805.9 2811.45 2762 2780.85 4658 2302375 JUBLFOOD 66.45 -1.68 -47.60
4/7/2022 2772.5 2800 2745.2 2760.05 4361 2242250 JUBLFOOD 54.80 -0.75 -20.80
4/8/2022 2787.15 2841.45 2776 2806.75 7084 2227000 JUBLFOOD 81.40 1.69 46.70
4/11/2022 2799.05 2800 2753.7 2792.55 3940 2202750 JUBLFOOD 53.05 -0.51 -14.20
4/12/2022 2777.2 2795 2670.7 2781.9 7666 2150875 JUBLFOOD 124.35 -0.38 -10.65
4/13/2022 2756.6 2853.4 2734.6 2782.65 6970 2130875 JUBLFOOD 118.85 0.03 0.75
4/18/2022 2760 2875.5 2743 2856.05 12862 2304000 JUBLFOOD 132.50 2.64 73.40
4/19/2022 576 581.5 528 544.2 12083 10361875 JUBLFOOD 2328.05 -80.95 -2311.85
4/20/2022 547.65 557.7 537.7 550.35 7157 9835625 JUBLFOOD 20.00 1.13 6.15
4/21/2022 554.85 600.55 554 595 12654 9894375 JUBLFOOD 50.20 8.11 44.65
4/22/2022 586.05 593.05 571.3 575.2 8163 9941875 JUBLFOOD 23.70 -3.33 -19.80
4/25/2022 556.75 567.8 530.3 541.8 13676 10573125 JUBLFOOD 44.90 -5.81 -33.40
4/26/2022 551.7 554.45 540.05 547.25 7931 10537500 JUBLFOOD 14.40 1.01 5.45
4/27/2022 542.95 551.95 530.95 533.5 4626 10200000 JUBLFOOD 21.00 -2.51 -13.75
4/28/2022 540.3 546.05 524.75 542.55 4223 9531250 JUBLFOOD 21.30 1.70 9.05
4/29/2022 548.1 565 545.4 547.05 5248 9142500 JUBLFOOD 22.45 0.83 4.50
5/2/2022 538 552 530.3 549.35 4271 9176250 JUBLFOOD 21.70 0.42 2.30
5/4/2022 548.05 550.05 515.9 521.95 4866 9146250 JUBLFOOD 34.15 -4.99 -27.40
5/5/2022 529.4 531.65 510.8 514.05 3413 9328750 JUBLFOOD 20.85 -1.51 -7.90
5/6/2022 498.5 508.25 492.45 496.85 4256 9556875 JUBLFOOD 21.60 -3.35 -17.20
5/9/2022 493.3 503 488.15 491 6301 9694375 JUBLFOOD 14.85 -1.18 -5.85
5/10/2022 488.55 496.45 475.5 480.85 8496 10343125 JUBLFOOD 20.95 -2.07 -10.15
5/11/2022 482.35 487.65 464.6 470.45 4317 10956250 JUBLFOOD 23.05 -2.16 -10.40
5/12/2022 479.05 479.05 452.4 469.25 3542 11015000 JUBLFOOD 26.65 -0.26 -1.20
5/13/2022 475.1 490.8 473.1 475 3161 11056875 JUBLFOOD 21.55 1.23 5.75
5/16/2022 482.85 488.35 475 485.6 4631 10985000 JUBLFOOD 13.35 2.23 10.60
5/17/2022 489.1 499.45 483.4 496.75 3277 11070625 JUBLFOOD 16.05 2.30 11.15
5/18/2022 497.5 503.5 484.3 490.6 4991 11096875 JUBLFOOD 19.20 -1.24 -6.15
5/19/2022 475.4 497.2 474.55 482 5203 11907500 JUBLFOOD 22.65 -1.75 -8.60
5/20/2022 486.2 493.65 482.8 488.7 4004 12196250 JUBLFOOD 11.65 1.39 6.70
5/23/2022 491.8 501.15 483.25 486.2 6612 12046875 JUBLFOOD 17.90 -0.51 -2.50
5/24/2022 487.85 489.3 471.8 479.25 7876 11857500 JUBLFOOD 17.50 -1.43 -6.95
5/25/2022 479.9 482.55 457.5 464.3 5625 11702500 JUBLFOOD 25.05 -3.12 -14.95
5/26/2022 471.85 490.4 465.2 486.4 4888 12136250 JUBLFOOD 26.10 4.76 22.10
5/27/2021 1744.5 1784.05 1729.2 1778.45 9095 13744000 KOTAKBANK 54.90 1.90 33.10
5/28/2021 1785.2 1820.6 1785.2 1806.45 14287 12831200 KOTAKBANK 42.15 1.57 28.00
5/31/2021 1804.15 1817.4 1790.5 1811.75 12272 13052400 KOTAKBANK 26.90 0.29 5.30
6/1/2021 1815.9 1827 1792.1 1802.95 10378 12760000 KOTAKBANK 34.90 -0.49 -8.80
6/2/2021 1797.45 1797.45 1778.5 1793 11705 13081200 KOTAKBANK 24.50 -0.55 -9.95
6/3/2021 1803.5 1836.5 1803 1823.5 15465 12729200 KOTAKBANK 43.50 1.70 30.50
6/4/2021 1825.95 1826.75 1803.5 1817.15 7001 12757200 KOTAKBANK 23.30 -0.35 -6.35
6/7/2021 1827.7 1828.1 1812.3 1819.65 5599 12639200 KOTAKBANK 15.80 0.14 2.50
6/8/2021 1819.9 1820 1793.3 1797.9 7938 12764800 KOTAKBANK 26.70 -1.20 -21.75
6/9/2021 1795.65 1816 1777.4 1785.45 12133 12684800 KOTAKBANK 38.65 -0.69 -12.45
6/10/2021 1785.75 1805.25 1778.1 1801.7 7984 12638800 KOTAKBANK 27.20 0.91 16.25
6/11/2021 1880 1880 1790.1 1796.5 5992 12960800 KOTAKBANK 89.95 -0.29 -5.20
6/14/2021 1789 1793.65 1761.4 1774.75 10070 13534400 KOTAKBANK 35.10 -1.21 -21.75
6/15/2021 1778.05 1786.9 1769.7 1777.65 6262 13770800 KOTAKBANK 17.20 0.16 2.90
6/16/2021 1772.7 1783.7 1759.1 1763.55 7344 14034400 KOTAKBANK 24.60 -0.79 -14.10
6/17/2021 1750.8 1774.65 1743.3 1767.25 10628 13703200 KOTAKBANK 31.35 0.21 3.70
6/18/2021 1770.75 1776.55 1735.1 1762.45 11375 12980400 KOTAKBANK 41.50 -0.27 -4.80
6/21/2021 1744.95 1777.9 1732.5 1772.9 10846 12700800 KOTAKBANK 45.40 0.59 10.45
6/22/2021 1780.75 1785.25 1753.6 1757.15 13916 13533600 KOTAKBANK 31.65 -0.89 -15.75
6/23/2021 1762.15 1762.85 1730.9 1736.75 14616 14574000 KOTAKBANK 32.00 -1.16 -20.40
6/24/2021 1730.85 1742.1 1727.6 1735.6 17815 14948400 KOTAKBANK 14.50 -0.07 -1.15
6/25/2021 1742.45 1765 1730.3 1746.05 24179 17613200 KOTAKBANK 34.70 0.60 10.45
6/28/2021 1746.05 1758.65 1733 1744 12149 18411600 KOTAKBANK 25.65 -0.12 -2.05
6/29/2021 1742.65 1742.95 1713.6 1717.25 24230 21435600 KOTAKBANK 30.45 -1.53 -26.75
6/30/2021 1714.55 1753.4 1707.7 1711.7 33459 23426800 KOTAKBANK 45.75 -0.32 -5.55
7/1/2021 1713.75 1730 1711.8 1720.7 11071 22895200 KOTAKBANK 18.30 0.53 9.00
7/2/2021 1732.85 1732.85 1717.5 1723.2 9187 22621600 KOTAKBANK 15.40 0.15 2.50
7/5/2021 1729.65 1743 1727 1734.85 7819 22288400 KOTAKBANK 19.80 0.68 11.65
7/6/2021 1733.5 1763.65 1733 1757.6 17483 20276400 KOTAKBANK 30.65 1.31 22.75
7/7/2021 1756.9 1771.4 1747.2 1765.1 11824 19826000 KOTAKBANK 24.25 0.43 7.50
7/8/2021 1762 1767.35 1727.7 1734.9 10421 19910000 KOTAKBANK 39.65 -1.71 -30.20
7/9/2021 1728.4 1735.3 1718 1727.45 6381 20088800 KOTAKBANK 17.30 -0.43 -7.45
7/12/2021 1741.6 1745.3 1726.9 1733.7 8188 19815200 KOTAKBANK 18.45 0.36 6.25
7/13/2021 1739.85 1754.1 1728.2 1748.9 10293 19652000 KOTAKBANK 25.90 0.88 15.20
7/14/2021 1743 1759.9 1739.9 1749.25 7744 19225200 KOTAKBANK 20.05 0.02 0.35
7/15/2021 1759.4 1759.4 1743.2 1753.55 6641 19290400 KOTAKBANK 16.25 0.25 4.30
7/16/2021 1756.95 1764.9 1747.1 1752.7 5689 19163200 KOTAKBANK 17.85 -0.05 -0.85
7/19/2021 1734 1742.2 1712.9 1723.05 9401 19511200 KOTAKBANK 39.85 -1.69 -29.65
7/20/2021 1720 1725.2 1696.7 1701.85 9795 19584000 KOTAKBANK 28.50 -1.23 -21.20
7/22/2021 1704.35 1721.9 1703.4 1707.75 6962 19446400 KOTAKBANK 20.05 0.35 5.90
7/23/2021 1708.2 1726 1693.7 1720.2 12925 18730400 KOTAKBANK 32.30 0.73 12.45
7/26/2021 1709.4 1751.5 1664.1 1738.85 28461 17884400 KOTAKBANK 87.40 1.08 18.65
7/27/2021 1750 1750 1697.1 1700.2 18663 17958400 KOTAKBANK 52.90 -2.22 -38.65
7/28/2021 1701.1 1701.1 1647.2 1654.95 18109 18301200 KOTAKBANK 53.90 -2.66 -45.25
7/29/2021 1661 1662.05 1632.5 1639.75 17466 18521200 KOTAKBANK 29.55 -0.92 -15.20
7/30/2021 1644.5 1671.35 1626.8 1656.2 11964 18001200 KOTAKBANK 44.60 1.00 16.45
8/2/2021 1667.15 1678.6 1659.8 1666.95 7747 17617600 KOTAKBANK 22.40 0.65 10.75
8/3/2021 1668.8 1691 1662.3 1687.35 10860 17063200 KOTAKBANK 28.75 1.22 20.40
8/4/2021 1680 1752.95 1676 1749.9 24472 14955600 KOTAKBANK 76.95 3.71 62.55
8/5/2021 1759.85 1792 1752.4 1771.4 18766 14395200 KOTAKBANK 42.10 1.23 21.50
8/6/2021 1771.4 1784.3 1758.7 1776.95 9487 14393600 KOTAKBANK 25.65 0.31 5.55
8/9/2021 1776.2 1791.75 1769.8 1780.9 6030 14480400 KOTAKBANK 22.00 0.22 3.95
8/10/2021 1780.9 1824.15 1778.1 1811.5 13828 14089200 KOTAKBANK 46.05 1.72 30.60
8/11/2021 1817.4 1818.65 1767.2 1784 11460 13596000 KOTAKBANK 51.50 -1.52 -27.50
8/12/2021 1779.3 1789.75 1763.1 1786.8 5858 13891200 KOTAKBANK 26.65 0.16 2.80
8/13/2021 1782.2 1798 1776.1 1787.1 6049 13933200 KOTAKBANK 21.95 0.02 0.30
8/16/2021 1780.75 1799.7 1774.4 1782.95 4760 13788800 KOTAKBANK 25.35 -0.23 -4.15
8/17/2021 1784.05 1794.05 1777.2 1787.35 5568 13544400 KOTAKBANK 16.90 0.25 4.40
8/18/2021 1792.95 1793 1747.5 1751.55 8740 13876800 KOTAKBANK 45.50 -2.00 -35.80
8/20/2021 1734.6 1734.6 1697.5 1706.15 15882 15420800 KOTAKBANK 54.05 -2.59 -45.40
8/23/2021 1723 1723.55 1702 1718.2 11850 15067200 KOTAKBANK 21.55 0.71 12.05
8/24/2021 1719.4 1728.15 1691.9 1707.55 15631 15058400 KOTAKBANK 36.25 -0.62 -10.65
8/25/2021 1705.35 1717.65 1696.5 1698.8 8374 15042400 KOTAKBANK 21.15 -0.51 -8.75
8/26/2021 1696.45 1716.05 1689.1 1697.45 15747 16874000 KOTAKBANK 27.00 -0.08 -1.35
8/27/2021 1704.95 1731.8 1701 1722.2 9655 16252000 KOTAKBANK 34.35 1.46 24.75
8/30/2021 1723.15 1746 1722 1742.7 8659 16217600 KOTAKBANK 24.00 1.19 20.50
8/31/2021 1748.8 1767 1744.4 1758.85 12232 16097200 KOTAKBANK 24.30 0.93 16.15
9/1/2021 1755.9 1761 1743 1753.9 12797 17096400 KOTAKBANK 18.00 -0.28 -4.95
9/2/2021 1752.8 1795.55 1748.5 1785.15 17705 18258000 KOTAKBANK 47.05 1.78 31.25
9/3/2021 1800 1817.7 1782.7 1796.45 18191 17568000 KOTAKBANK 35.05 0.63 11.30
9/6/2021 1756.2 1811.2 1756.2 1781.35 6727 17587600 KOTAKBANK 55.00 -0.84 -15.10
9/7/2021 1783 1785.4 1749.2 1767.25 10594 17697200 KOTAKBANK 36.25 -0.79 -14.10
9/8/2021 1765.25 1834.5 1760 1824.05 32532 18700400 KOTAKBANK 74.50 3.21 56.80
9/9/2021 1839 1843.9 1808.1 1818.6 16999 18936000 KOTAKBANK 35.85 -0.30 -5.45
9/13/2021 1824.95 1850 1795.5 1842.4 14715 18389200 KOTAKBANK 54.50 1.31 23.80
9/14/2021 1851.35 1879.45 1845.8 1867.55 20158 17575200 KOTAKBANK 37.05 1.37 25.15
9/15/2021 1872 1897.65 1857.3 1872.3 16489 15736400 KOTAKBANK 40.35 0.25 4.75
9/16/2021 1862 1910 1862 1907.05 14379 15689600 KOTAKBANK 48.00 1.86 34.75
9/17/2021 1914.5 2009.5 1913 2002.7 45001 14338800 KOTAKBANK 102.45 5.02 95.65
9/20/2021 1983.3 2035.95 1978.5 1994.15 25457 14230800 KOTAKBANK 57.45 -0.43 -8.55
9/21/2021 2005.25 2029.85 1994 2016.7 16937 14617200 KOTAKBANK 35.90 1.13 22.55
9/22/2021 2026 2026 1979 1984.45 11351 14980400 KOTAKBANK 47.05 -1.60 -32.25
9/23/2021 2003.1 2049.55 1991 2027.7 16246 14376000 KOTAKBANK 65.10 2.18 43.25
9/24/2021 2026.35 2052.45 2015.7 2027.75 11295 13696000 KOTAKBANK 36.80 0.00 0.05
9/27/2021 2022 2058.3 2022 2033.55 13923 13311200 KOTAKBANK 36.30 0.29 5.80
9/28/2021 2042.6 2073.9 2010.6 2064.95 23413 14479600 KOTAKBANK 63.30 1.54 31.40
9/29/2021 2051.7 2058 2019.4 2030.6 16087 14187200 KOTAKBANK 45.60 -1.66 -34.35
9/30/2021 2023.8 2031.8 1998.8 2005.9 9492 13102800 KOTAKBANK 33.05 -1.22 -24.70
10/1/2021 2001.55 2015 1976.5 1996.2 10171 11293200 KOTAKBANK 38.50 -0.48 -9.70
10/4/2021 1997.8 2019.9 1993.5 1997.35 5242 11437200 KOTAKBANK 26.40 0.06 1.15
 10/5/2021 2003.05 2003.05 1981.2 1989.85 5915 11382800 KOTAKBANK 21.85 -0.38 -7.50
10/6/2021 1982.05 2010.8 1952.5 1963.2 11881 11844400 KOTAKBANK 58.30 -1.34 -26.65
10/7/2021 1968.35 1989.6 1958.8 1961.6 6978 12378400 KOTAKBANK 30.80 -0.08 -1.60
10/8/2021 1961.45 1974.2 1939.4 1944.85 7889 13140800 KOTAKBANK 34.80 -0.85 -16.75
10/11/2021 1956.95 2009.55 1957 1977.75 10788 12759200 KOTAKBANK 64.70 1.69 32.90
10/12/2021 1981.65 2004.95 1967.6 1996.1 6411 12602400 KOTAKBANK 37.35 0.93 18.35
10/13/2021 2007 2023.1 1998.7 2011.5 6754 11908800 KOTAKBANK 27.00 0.77 15.40
10/14/2021 2016.2 2026.2 1990.3 2018.9 7032 11686400 KOTAKBANK 35.95 0.37 7.40
10/18/2021 2021 2050.9 2016.3 2020.1 9645 11392400 KOTAKBANK 34.65 0.06 1.20
10/19/2021 2015.25 2052 1999.8 2043.35 11051 10749200 KOTAKBANK 52.20 1.15 23.25
10/20/2021 2044.8 2048.95 2007.1 2023.9 8614 10558800 KOTAKBANK 41.90 -0.95 -19.45
10/21/2021 2027.75 2152.85 2022.1 2141.15 27257 11034000 KOTAKBANK 130.75 5.79 117.25
10/22/2021 2145.05 2191.25 2119.7 2165.15 20148 11387200 KOTAKBANK 71.55 1.12 24.00
10/25/2021 2155.05 2182.35 2113.6 2157 19773 10782800 KOTAKBANK 68.75 -0.38 -8.15
10/26/2021 2161.05 2244.35 2126.6 2217.1 40478 11877600 KOTAKBANK 117.80 2.79 60.10
10/27/2021 2209.35 2250 2179.7 2189.4 19756 11552000 KOTAKBANK 70.35 -1.25 -27.70
10/28/2021 2188.95 2190.1 2090.2 2097 8818 11185200 KOTAKBANK 99.95 -4.22 -92.40
10/29/2021 2089 2099.7 2023 2041.9 14922 11235200 KOTAKBANK 76.70 -2.63 -55.10
11/1/2021 2061.65 2092.8 2041.5 2085.85 7204 11246800 KOTAKBANK 51.35 2.15 43.95
11/2/2021 2088.8 2097.6 2064.2 2079.3 6148 11175600 KOTAKBANK 33.40 -0.31 -6.55
11/3/2021 2083.3 2114.25 2032.1 2044.25 8586 11262400 KOTAKBANK 82.15 -1.69 -35.05
11/4/2021 2038.9 2063 2038.9 2058.8 801 11256000 KOTAKBANK 24.10 0.71 14.55
11/8/2021 2066.25 2129.85 2062.4 2122.65 9797 10892400 KOTAKBANK 71.05 3.10 63.85
11/9/2021 2128 2131 2086.8 2100.25 7118 11035200 KOTAKBANK 44.20 -1.06 -22.40
11/10/2021 2089.55 2092.05 2065.6 2076.45 5672 11296000 KOTAKBANK 34.70 -1.13 -23.80
11/11/2021 2062.85 2076.65 2049 2055.75 5664 11636800 KOTAKBANK 27.65 -1.00 -20.70
11/12/2021 2058.15 2079.85 2054.2 2074.6 5735 11474800 KOTAKBANK 25.65 0.92 18.85
11/15/2021 2090.7 2106.2 2079.3 2096.5 6323 11264000 KOTAKBANK 31.60 1.06 21.90
11/16/2021 2103.1 2103.8 2068.8 2081.05 4375 11462400 KOTAKBANK 35.05 -0.74 -15.45
11/17/2021 2063.05 2081.3 2045.2 2050.3 6577 11626400 KOTAKBANK 36.15 -1.48 -30.75
11/18/2021 2047.05 2062.2 2012.8 2030.3 8012 11700400 KOTAKBANK 49.40 -0.98 -20.00
11/22/2021 2035.75 2035.75 1944.1 1963.75 17339 12000400 KOTAKBANK 91.65 -3.28 -66.55
11/23/2021 1939.85 1994 1934.4 1979.05 13912 12581200 KOTAKBANK 59.65 0.78 15.30
11/24/2021 1977.4 2022.3 1967.4 2007.55 9835 12639600 KOTAKBANK 54.90 1.44 28.50
11/25/2021 2009.45 2047.05 2008.4 2031.55 15870 13340400 KOTAKBANK 39.50 1.20 24.00
11/26/2021 2000 2011.35 1962.6 1970.2 11132 12756800 KOTAKBANK 69.00 -3.02 -61.35
11/29/2021 1994.85 2044.7 1943.6 2021.5 19841 13294000 KOTAKBANK 101.15 2.60 51.30
11/30/2021 2023.75 2040.95 1956.1 1967.55 13232 12885200 KOTAKBANK 84.85 -2.67 -53.95
12/1/2021 1976.95 1989 1948.1 1961.95 10052 12850000 KOTAKBANK 40.90 -0.28 -5.60
12/2/2021 1954.2 1986.2 1952.5 1972.7 5303 12599200 KOTAKBANK 33.70 0.55 10.75
12/3/2021 1973.3 1997.35 1913.3 1924.1 13771 12590000 KOTAKBANK 84.10 -2.46 -48.60
12/6/2021 1928.75 1932.65 1885.3 1894.45 11340 12952400 KOTAKBANK 47.40 -1.54 -29.65
12/7/2021 1918.85 1971.6 1915.5 1943.7 17698 12750800 KOTAKBANK 77.15 2.60 49.25
12/8/2021 1965 1969.95 1926 1931 13616 13976400 KOTAKBANK 43.95 -0.65 -12.70
12/9/2021 1935.25 1943.25 1895.6 1927.05 17767 15488000 KOTAKBANK 47.65 -0.20 -3.95
12/10/2021 1920.3 1926.25 1898.7 1907.2 10828 16280000 KOTAKBANK 28.40 -1.03 -19.85
12/13/2021 1917.15 1924.7 1872.5 1883.35 12886 17329600 KOTAKBANK 52.25 -1.25 -23.85
12/14/2021 1880.65 1880.65 1826 1850.05 33119 21643600 KOTAKBANK 57.40 -1.77 -33.30
12/15/2021 1856.05 1884.9 1846.2 1871.95 17374 21183200 KOTAKBANK 38.70 1.18 21.90
12/16/2021 1880.4 1893.75 1854.8 1863.75 12906 20168800 KOTAKBANK 39.00 -0.44 -8.20
12/17/2021 1859.9 1859.9 1796.4 1801.25 12882 20073600 KOTAKBANK 67.40 -3.35 -62.50
12/20/2021 1780.25 1784.1 1729.1 1746.65 14224 20501200 KOTAKBANK 72.20 -3.03 -54.60
12/21/2021 1763.35 1770.7 1724.1 1739.15 9002 20373200 KOTAKBANK 46.65 -0.43 -7.50
12/22/2021 1744.9 1770.7 1735.1 1764.7 11593 19625200 KOTAKBANK 35.60 1.47 25.55
12/23/2021 1782 1789 1769 1776.6 9197 18714000 KOTAKBANK 24.30 0.67 11.90
12/24/2021 1775.6 1781.45 1733.8 1749.2 11042 18811600 KOTAKBANK 47.70 -1.54 -27.40
12/27/2021 1741.85 1777.8 1724.1 1772.7 16956 18296000 KOTAKBANK 53.75 1.34 23.50
12/28/2021 1781.65 1787.95 1764.8 1773.5 13492 17787200 KOTAKBANK 23.15 0.05 0.80
12/29/2021 1770.75 1778.95 1754 1764.1 10299 17488800 KOTAKBANK 25.00 -0.53 -9.40
12/30/2021 1754.15 1768 1745.3 1755.4 14351 17261600 KOTAKBANK 22.75 -0.49 -8.70
12/31/2021 1771.95 1804.9 1765.2 1800.35 9793 15541600 KOTAKBANK 49.50 2.56 44.95
1/3/2022 1809 1831.95 1795.9 1828.85 11136 15351600 KOTAKBANK 36.05 1.58 28.50
1/4/2022 1832.55 1859.7 1819.1 1856.15 12281 14548800 KOTAKBANK 40.65 1.49 27.30
1/5/2022 1857 1931.35 1844 1923.35 20437 14181600 KOTAKBANK 87.35 3.62 67.20
1/6/2022 1908.35 1917.5 1878.8 1895 10584 14094800 KOTAKBANK 44.60 -1.47 -28.35
1/7/2022 1896.15 1927.1 1886.2 1907.35 9837 13929600 KOTAKBANK 40.90 0.65 12.35
1/10/2022 1908.05 1953.3 1906.1 1949.1 10111 13417200 KOTAKBANK 47.20 2.19 41.75
1/11/2022 1948.55 1956.55 1926.5 1942.75 6803 13404800 KOTAKBANK 30.10 -0.33 -6.35
1/12/2022 1955.15 1979 1952.2 1963.05 8148 13589600 KOTAKBANK 36.25 1.04 20.30
1/13/2022 1963.9 1974.15 1930.7 1933.95 6910 13448400 KOTAKBANK 43.50 -1.48 -29.10
1/14/2022 1924.25 1948 1905.5 1941.5 9863 13243600 KOTAKBANK 42.55 0.39 7.55
1/17/2022 1930.45 1956.5 1921.9 1940.95 8034 13179200 KOTAKBANK 34.60 -0.03 -0.55
1/18/2022 1935.15 1976.25 1932.4 1944.15 12155 13096000 KOTAKBANK 43.85 0.16 3.20
1/19/2022 1940.3 1940.3 1903 1907.35 7656 13242000 KOTAKBANK 41.20 -1.89 -36.80
1/20/2022 1924.4 1924.4 1882.8 1898.35 6802 13326800 KOTAKBANK 41.60 -0.47 -9.00
1/21/2022 1875 1899.5 1852.7 1892.85 17474 13472400 KOTAKBANK 46.85 -0.29 -5.50
1/24/2022 1880.25 1893 1813.8 1834.85 13538 14051600 KOTAKBANK 79.25 -3.06 -58.00
1/25/2022 1815 1873.4 1786.1 1856.35 18523 14309200 KOTAKBANK 87.35 1.17 21.50
1/27/2022 1870 1895 1819.5 1887 9411 13994400 KOTAKBANK 75.50 1.65 30.65
1/28/2022 1907.85 1962.3 1894.1 1900.9 28884 13766800 KOTAKBANK 75.30 0.74 13.90
1/31/2022 1921.05 1939.8 1846.3 1865.35 20265 13971600 KOTAKBANK 93.55 -1.87 -35.55
2/1/2022 1875.05 1912.2 1837.3 1893.45 19451 14124800 KOTAKBANK 74.95 1.51 28.10
2/2/2022 1905.65 1955 1897.7 1950.85 12289 14221200 KOTAKBANK 61.55 3.03 57.40
2/3/2022 1945.2 1949.95 1899.3 1909.85 9966 14751200 KOTAKBANK 51.55 -2.10 -41.00
2/4/2022 1914.95 1922.05 1887.8 1891.65 7308 14913200 KOTAKBANK 34.25 -0.95 -18.20
2/7/2022 1872.6 1895.2 1826.3 1834.9 8404 15481600 KOTAKBANK 68.90 -3.00 -56.75
2/8/2022 1838.05 1851.5 1800.2 1825 14304 16291600 KOTAKBANK 51.35 -0.54 -9.90
2/9/2022 1837.95 1851 1828.4 1842.65 5908 16172400 KOTAKBANK 26.00 0.97 17.65
2/10/2022 1849.8 1891.3 1833.6 1868.45 12468 15798000 KOTAKBANK 57.70 1.40 25.80
2/11/2022 1841.2 1859 1826.9 1831.9 8499 15882400 KOTAKBANK 41.60 -1.96 -36.55
2/14/2022 1797.5 1822.35 1745 1751.75 11860 16734800 KOTAKBANK 86.90 -4.38 -80.15
2/15/2022 1755.15 1818.25 1746.4 1813 13413 16168000 KOTAKBANK 71.90 3.50 61.25
2/16/2022 1812 1851.6 1798.8 1828.35 11252 15668800 KOTAKBANK 52.80 0.85 15.35
2/17/2022 1831 1842.7 1808.8 1815.4 8941 15647600 KOTAKBANK 33.95 -0.71 -12.95
2/18/2022 1810.95 1834.35 1808.7 1827.3 9604 15480400 KOTAKBANK 25.70 0.66 11.90
2/21/2022 1814.1 1853.1 1805.3 1827.4 15049 15710800 KOTAKBANK 47.80 0.01 0.10
2/22/2022 1801 1847.25 1795.3 1839 16480 15565200 KOTAKBANK 52.00 0.63 11.60
2/23/2022 1853.85 1910 1852.7 1884.6 18542 14484400 KOTAKBANK 71.00 2.48 45.60
2/24/2022 1836.1 1872.7 1776.3 1794.25 14314 13703200 KOTAKBANK 108.35 -4.79 -90.35
2/25/2022 1804.85 1863.9 1798.2 1853.7 13980 12968400 KOTAKBANK 69.65 3.31 59.45
2/28/2022 1840.7 1852.35 1813.1 1841.35 7457 13127600 KOTAKBANK 40.60 -0.67 -12.35
3/2/2022 1810.15 1819 1773.5 1806.25 14266 14238000 KOTAKBANK 67.85 -1.91 -35.10
3/3/2022 1818.1 1819.9 1776.7 1794.3 9956 14827200 KOTAKBANK 43.25 -0.66 -11.95
3/4/2022 1773.5 1788.6 1735.6 1753.75 10584 14712400 KOTAKBANK 58.75 -2.26 -40.55
3/7/2022 1699 1730 1681.8 1712.2 12345 15376800 KOTAKBANK 72.00 -2.37 -41.55
3/8/2022 1700.75 1731.95 1677.4 1727.45 14864 14958000 KOTAKBANK 54.60 0.89 15.25
3/9/2022 1730.1 1754 1696.3 1746.05 19126 15370000 KOTAKBANK 57.70 1.08 18.60
3/10/2022 1769.9 1813.3 1738.7 1759.25 18067 15015200 KOTAKBANK 74.65 0.76 13.20
3/11/2022 1753.75 1781.6 1739.9 1763.8 8238 14929200 KOTAKBANK 41.75 0.26 4.55
3/14/2022 1742 1796.85 1742 1790.55 11285 14607200 KOTAKBANK 54.85 1.52 26.75
3/15/2022 1786.85 1792.75 1719.4 1738.55 13667 15449200 KOTAKBANK 73.35 -2.90 -52.00
3/16/2022 1764.8 1779.8 1757 1767.8 10277 14858400 KOTAKBANK 41.25 1.68 29.25
3/17/2022 1788.05 1829.85 1787.7 1821.35 14452 13276000 KOTAKBANK 62.05 3.03 53.55
3/21/2022 1824.4 1834 1780.5 1784.65 8276 13474800 KOTAKBANK 53.50 -2.01 -36.70
3/22/2022 1784.65 1816.3 1762.1 1812.5 14527 13537200 KOTAKBANK 54.25 1.56 27.85
3/23/2022 1819.1 1829 1757.8 1769.35 22171 14586400 KOTAKBANK 71.25 -2.38 -43.15
3/24/2022 1709.95 1735.9 1705.5 1721.15 41488 19743600 KOTAKBANK 63.85 -2.72 -48.20
3/25/2022 1732.85 1735 1713.5 1720.65 12992 19414800 KOTAKBANK 21.55 -0.03 -0.50
3/28/2022 1724.8 1734.25 1695.7 1730.05 21442 19267200 KOTAKBANK 38.55 0.55 9.40
3/29/2022 1739 1742.9 1721.7 1735.5 16959 19729200 KOTAKBANK 21.25 0.32 5.45
3/30/2022 1747.95 1764.9 1737.1 1760.95 16578 18056800 KOTAKBANK 29.40 1.47 25.45
3/31/2022 1758.9 1776 1746.4 1751.05 11291 17944800 KOTAKBANK 29.60 -0.56 -9.90
4/1/2022 1756.5 1789 1753.8 1786.55 10085 16816400 KOTAKBANK 37.95 2.03 35.50
4/4/2022 1746.05 1846.2 1736.9 1841.05 23997 16875200 KOTAKBANK 109.35 3.05 54.50
4/5/2022 1839 1844.3 1798.8 1806 11221 16822000 KOTAKBANK 45.50 -1.90 -35.05
4/6/2022 1787.1 1802.55 1778 1788 10256 17133200 KOTAKBANK 28.00 -1.00 -18.00
4/7/2022 1778.5 1801.85 1772.5 1777.1 13530 18090400 KOTAKBANK 29.35 -0.61 -10.90
4/8/2022 1784.2 1797.6 1765.2 1792.75 10041 18486800 KOTAKBANK 32.40 0.88 15.65
4/11/2022 1779.8 1808.65 1770 1786.5 8948 18340400 KOTAKBANK 38.65 -0.35 -6.25
4/12/2022 1772.05 1814.5 1772.1 1804.3 10920 17621200 KOTAKBANK 42.45 1.00 17.80
4/13/2022 1809.55 1820.7 1780 1785.25 8584 17578800 KOTAKBANK 40.75 -1.06 -19.05
4/18/2022 1770.05 1773.7 1732.8 1752.75 9588 17916000 KOTAKBANK 52.45 -1.82 -32.50
4/19/2022 1760 1768.25 1688 1709.9 10931 17876800 KOTAKBANK 80.25 -2.44 -42.85
4/20/2022 1713.1 1726.5 1687.9 1721.6 10103 17625200 KOTAKBANK 38.60 0.68 11.70
4/21/2022 1725.2 1772.7 1724.1 1761.45 11374 17018400 KOTAKBANK 51.10 2.31 39.85
4/22/2022 1740.95 1746.95 1720 1727.25 10008 16891200 KOTAKBANK 41.45 -1.94 -34.20
4/25/2022 1697.45 1736.95 1692.5 1729.2 15778 16954800 KOTAKBANK 44.45 0.11 1.95
4/26/2022 1742.05 1747.05 1730.7 1743.05 13811 16786400 KOTAKBANK 17.85 0.80 13.85
4/27/2022 1717.8 1750.85 1717.8 1741.55 14706 16081200 KOTAKBANK 33.05 -0.09 -1.50
4/28/2022 1738.55 1770.6 1732 1764.25 10439 14922800 KOTAKBANK 38.65 1.30 22.70
4/29/2022 1774.45 1812.95 1772.4 1793.9 11199 13545200 KOTAKBANK 48.70 1.68 29.65
5/2/2022 1774.1 1783.5 1757.1 1778.75 7825 13807200 KOTAKBANK 36.85 -0.84 -15.15
5/4/2022 1780.25 1828.15 1770.5 1783.5 27631 13913600 KOTAKBANK 57.65 0.27 4.75
5/5/2022 1801.7 1825.65 1786.5 1798.4 14142 13687200 KOTAKBANK 42.15 0.84 14.90
5/6/2022 1759.9 1796.95 1756.3 1777.55 10137 14014400 KOTAKBANK 42.15 -1.16 -20.85
5/9/2022 1756.8 1785.5 1745.8 1769.7 6955 13976000 KOTAKBANK 39.70 -0.44 -7.85
5/10/2022 1776.9 1809.9 1772.5 1798.75 9545 14188400 KOTAKBANK 40.20 1.64 29.05
5/11/2022 1802.1 1819.6 1797.3 1813.65 10922 14440400 KOTAKBANK 22.30 0.83 14.90
5/12/2022 1807.7 1807.8 1755.7 1762.05 13326 14476800 KOTAKBANK 58.00 -2.85 -51.60
5/13/2022 1782.5 1793.65 1755.2 1778.2 10925 14824000 KOTAKBANK 38.50 0.92 16.15
5/16/2022 1777.4 1822.7 1765.7 1809.35 10649 15075600 KOTAKBANK 57.05 1.75 31.15
5/17/2022 1827 1842.1 1816.4 1837.5 9722 14298400 KOTAKBANK 32.75 1.56 28.15
5/18/2022 1847 1860 1836.2 1841 12328 14094400 KOTAKBANK 23.80 0.19 3.50
5/19/2022 1815 1822.6 1775.1 1779.4 9817 14641200 KOTAKBANK 65.90 -3.35 -61.60
5/20/2022 1795.95 1837.7 1792.5 1824.95 9340 14451600 KOTAKBANK 58.30 2.56 45.55
5/23/2022 1847.7 1866.9 1837.1 1847.2 16138 14881600 KOTAKBANK 41.95 1.22 22.25
5/24/2022 1848.95 1884.95 1842.1 1875.85 20168 15373600 KOTAKBANK 42.90 1.55 28.65
5/25/2022 1888.4 1928.75 1880.7 1897.8 17202 15729200 KOTAKBANK 52.90 1.17 21.95
5/26/2022 1902.95 1918.2 1884 1906 12740 14188400 KOTAKBANK 34.20 0.43 8.20
5/27/2021 88.5 88.8 87.6 88.3 2401 54445324 L&TFH 1.20 -0.45 -0.40
5/28/2021 89.65 94.45 89.25 94.2 5485 53365520 L&TFH 6.15 6.68 5.90
5/31/2021 94.45 95 92.5 94.15 3653 51009584 L&TFH 2.50 -0.05 -0.05
6/1/2021 94.2 94.55 91.35 92.2 2129 51161292 L&TFH 3.20 -2.07 -1.95
6/2/2021 91.65 94.5 91.65 94.2 2404 51536100 L&TFH 2.85 2.17 2.00
6/3/2021 94.65 95 93.2 93.9 1668 53124572 L&TFH 1.80 -0.32 -0.30
6/4/2021 94 98.45 93.6 98.05 6344 58809160 L&TFH 4.85 4.42 4.15
6/7/2021 98.25 98.95 96.05 97.7 4197 60281620 L&TFH 2.90 -0.36 -0.35
6/8/2021 97.6 98.5 94.5 97.1 2241 60299468 L&TFH 4.00 -0.61 -0.60
6/9/2021 97.1 98.4 94.15 95.2 3135 62789264 L&TFH 4.25 -1.96 -1.90
6/10/2021 96.1 100.95 95.5 99.5 5708 66903228 L&TFH 5.75 4.52 4.30
6/11/2021 100.3 100.3 96.8 98 2999 69143152 L&TFH 3.50 -1.51 -1.50
6/14/2021 97.4 98.35 93.95 97.45 2872 68509548 L&TFH 4.40 -0.56 -0.55
6/15/2021 97.95 101.6 97.8 98.95 4543 70910104 L&TFH 4.15 1.54 1.50
6/16/2021 98.6 99.7 96.1 96.55 2261 72810916 L&TFH 3.60 -2.43 -2.40
6/17/2021 95.3 96.45 93.1 93.9 2802 73364204 L&TFH 3.45 -2.74 -2.65
6/18/2021 94.5 94.8 88.95 91.7 4073 72213008 L&TFH 5.85 -2.34 -2.20
6/21/2021 88.8 93.1 88.8 92.55 3586 73435596 L&TFH 4.30 0.93 0.85
6/22/2021 93.05 94.8 92.5 92.85 5875 68527396 L&TFH 2.30 0.32 0.30
6/23/2021 93.05 95.6 92.4 94.9 3795 58496820 L&TFH 3.20 2.21 2.05
6/24/2021 95.65 96.65 93.8 94.35 2847 59505232 L&TFH 2.85 -0.58 -0.55
6/25/2021 95.3 96.75 95.05 96 2015 58461124 L&TFH 2.40 1.75 1.65
6/28/2021 95.9 96.9 95.35 95.7 1610 59764028 L&TFH 1.55 -0.31 -0.30
6/29/2021 95.6 96.25 93.8 94.3 1401 61834396 L&TFH 2.45 -1.46 -1.40
6/30/2021 94.3 94.45 93.05 93.4 2032 64172484 L&TFH 1.40 -0.95 -0.90
7/1/2021 93.55 94 92.75 93.1 900 64529444 L&TFH 1.25 -0.32 -0.30
7/2/2021 93.15 93.75 92.5 92.8 1081 65145200 L&TFH 1.25 -0.32 -0.30
7/5/2021 93.05 94.15 92.75 93.9 1622 65876968 L&TFH 1.40 1.19 1.10
7/6/2021 93.95 95.2 92.85 93.15 2110 66706900 L&TFH 2.35 -0.80 -0.75
7/7/2021 92.85 94 92.65 93.75 1310 66001904 L&TFH 1.35 0.64 0.60
7/8/2021 93.65 94.6 91.95 92.7 1582 67019240 L&TFH 2.65 -1.12 -1.05
7/9/2021 92.4 93.9 91.6 93.45 1384 66921076 L&TFH 2.30 0.81 0.75
7/12/2021 93.75 94.7 93 93.65 1446 65903740 L&TFH 1.70 0.21 0.20
7/13/2021 94.25 94.45 93.4 94.3 1270 66037600 L&TFH 1.05 0.69 0.65
7/14/2021 93.9 96.25 93.9 95.05 3085 66626584 L&TFH 2.35 0.80 0.75
7/15/2021 94.8 95.85 94.55 95.3 1751 67724236 L&TFH 1.30 0.26 0.25
7/16/2021 95.5 96 94 94.95 2514 70767320 L&TFH 2.00 -0.37 -0.35
7/19/2021 93.6 93.85 89.85 90.55 5005 76210960 L&TFH 5.10 -4.63 -4.40
7/20/2021 90.5 90.9 87.4 87.65 2915 78727528 L&TFH 3.50 -3.20 -2.90
7/22/2021 88.65 88.85 87.4 88.1 1468 78816768 L&TFH 1.45 0.51 0.45
7/23/2021 88.6 88.85 87.95 88.25 1444 77567408 L&TFH 0.90 0.17 0.15
7/26/2021 88 89.6 87.45 87.95 3560 72105920 L&TFH 2.15 -0.34 -0.30
7/27/2021 88.45 89.2 87.35 88.3 3097 70722700 L&TFH 1.85 0.40 0.35
7/28/2021 88.5 88.5 85.75 86.25 4133 72177312 L&TFH 2.75 -2.32 -2.05
7/29/2021 86.4 87 85.4 86.15 3001 73310660 L&TFH 1.60 -0.12 -0.10
7/30/2021 86.6 89.25 86.45 88.45 1914 66287472 L&TFH 3.10 2.67 2.30
8/2/2021 88.85 90.7 88.6 90.4 1554 65082732 L&TFH 2.25 2.20 1.95
8/3/2021 90.9 90.95 88.9 89.25 1301 67983032 L&TFH 2.05 -1.27 -1.15
8/4/2021 89.5 91 88.25 89.6 2135 67679616 L&TFH 2.75 0.39 0.35
8/5/2021 89.25 89.4 87.75 88.55 1226 69071760 L&TFH 1.85 -1.17 -1.05
8/6/2021 88.45 89.9 88.4 89.65 1328 67233416 L&TFH 1.50 1.24 1.10
8/9/2021 89 90.45 87.85 88.85 1798 67394048 L&TFH 2.60 -0.89 -0.80
8/10/2021 88.9 89.2 85.7 86.4 1390 69794604 L&TFH 3.50 -2.76 -2.45
8/11/2021 86.8 86.85 81.2 84.25 3823 71043964 L&TFH 5.65 -2.49 -2.15
8/12/2021 84.15 85.65 84.15 85.35 1468 72801992 L&TFH 1.50 1.31 1.10
8/13/2021 85.6 86 83.35 84.5 1598 71284912 L&TFH 2.65 -1.00 -0.85
8/16/2021 83.7 84.75 83.45 83.8 1247 70722700 L&TFH 1.30 -0.83 -0.70
8/17/2021 83.6 83.6 80 81.6 2551 71365228 L&TFH 3.80 -2.63 -2.20
8/18/2021 82 82.45 81 81.65 1577 71115356 L&TFH 1.45 0.06 0.05
8/20/2021 80.5 81.95 78.65 79.1 2223 73979960 L&TFH 3.30 -3.12 -2.55
8/23/2021 80.15 80.3 76.15 76.8 3482 75220396 L&TFH 4.15 -2.91 -2.30
8/24/2021 77.45 79.95 76.4 79.65 3803 67385124 L&TFH 3.55 3.71 2.85
8/25/2021 79.75 80.65 79.1 79.9 2768 65055960 L&TFH 1.55 0.31 0.25
8/26/2021 80.25 81.85 79.9 81.2 3143 60442252 L&TFH 1.95 1.63 1.30
8/27/2021 81.65 82.3 80.85 81.85 1212 56622780 L&TFH 1.45 0.80 0.65
8/30/2021 81.9 84.4 81.9 84 2193 55971328 L&TFH 2.55 2.63 2.15
 8/31/2021 84.25 85 82.4 83.3 1973 56560312 L&TFH 2.60 -0.83 -0.70
9/1/2021 82.85 85.1 82.65 84.2 1735 57229612 L&TFH 2.45 1.08 0.90
9/2/2021 84 85.1 83.6 84.95 1067 56471072 L&TFH 1.50 0.89 0.75
9/3/2021 84.9 86.25 83.65 84.6 1620 56819108 L&TFH 2.60 -0.41 -0.35
9/6/2021 84.7 85.7 84.45 84.75 1011 55935632 L&TFH 1.25 0.18 0.15
9/7/2021 84.7 85.4 82.65 84.75 1703 56024872 L&TFH 2.75 0.00 0.00
9/8/2021 84.6 85.8 84.2 85 1308 56676324 L&TFH 1.60 0.29 0.25
9/9/2021 84.55 85.35 84.15 85 762 57202840 L&TFH 1.20 0.00 0.00
9/13/2021 84.45 85.55 84 85.45 756 56604932 L&TFH 1.55 0.53 0.45
9/14/2021 85.65 86.6 85.45 86.45 998 56819108 L&TFH 1.15 1.17 1.00
9/15/2021 86.7 87.3 86.15 86.95 1024 57336700 L&TFH 1.15 0.58 0.50
9/16/2021 86.9 88.4 86.4 87.95 1860 58809160 L&TFH 2.00 1.15 1.00
9/17/2021 87.95 88.1 85.1 85.85 1927 59817572 L&TFH 3.00 -2.39 -2.10
9/20/2021 85 87.2 83.55 83.9 1953 59719408 L&TFH 3.65 -2.27 -1.95
9/21/2021 83.7 84.5 81.2 84.2 2240 60888452 L&TFH 3.30 0.36 0.30
9/22/2021 84.4 87.25 84.15 86.6 1895 62940972 L&TFH 3.10 2.85 2.40
9/23/2021 86.65 89.2 86.65 88.1 1998 62869580 L&TFH 2.60 1.73 1.50
9/24/2021 88.65 88.65 84.8 85.45 1900 64475900 L&TFH 3.85 -3.01 -2.65
9/27/2021 85.9 88 85.7 87.3 2116 65992980 L&TFH 2.55 2.17 1.85
9/28/2021 88 89.95 86.7 88.8 3229 70642384 L&TFH 3.25 1.72 1.50
9/29/2021 88 90.55 86.85 90 4322 64404508 L&TFH 3.70 1.35 1.20
9/30/2021 90.5 92.4 89.9 91 2633 64984568 L&TFH 2.50 1.11 1.00
10/1/2021 90.8 90.8 88.8 90.15 2082 62869580 L&TFH 2.20 -0.93 -0.85
10/4/2021 90.45 92.85 90.4 91.95 2613 63601348 L&TFH 2.70 2.00 1.80
10/5/2021 91.7 92.75 90.7 91.6 1483 64217104 L&TFH 2.05 -0.38 -0.35
10/6/2021 91.6 92.6 88.9 89.2 1816 65511084 L&TFH 3.70 -2.62 -2.40
10/7/2021 89.9 91.25 89.9 90.65 1385 65038112 L&TFH 2.05 1.63 1.45
10/8/2021 91 92.4 89.95 91.4 1863 66394560 L&TFH 2.45 0.83 0.75
10/11/2021 91.35 92.6 91 91.3 1309 67367276 L&TFH 1.60 -0.11 -0.10
10/12/2021 91.1 91.75 89.7 91.25 1327 68268600 L&TFH 2.05 -0.05 -0.05
10/13/2021 91.7 94.25 91.3 92.85 3745 71686492 L&TFH 3.00 1.75 1.60
10/14/2021 93.5 95.45 92.5 94.85 4609 76791020 L&TFH 2.95 2.15 2.00
10/18/2021 95.65 96.3 92.8 93.1 3422 77558484 L&TFH 3.50 -1.85 -1.75
10/19/2021 93.35 95.6 91.1 92.45 4113 79851952 L&TFH 4.50 -0.70 -0.65
10/20/2021 93 94.5 90.1 91.55 3600 83546488 L&TFH 4.40 -0.97 -0.90
10/21/2021 89 89.85 85.05 85.4 778 75836152 L&TFH 6.50 -6.72 -6.15
10/22/2021 86 86.95 84.5 84.85 288 73096484 L&TFH 2.45 -0.64 -0.55
10/25/2021 85.25 85.6 80.9 81.2 4204 80110748 L&TFH 4.70 -4.30 -3.65
10/26/2021 81.95 85.3 81.25 85.1 4477 71356304 L&TFH 4.10 4.80 3.90
10/27/2021 85.2 85.2 83.5 84.1 2475 71695416 L&TFH 1.70 -1.18 -1.00
10/28/2021 84.9 84.9 80.8 81.15 2796 75497040 L&TFH 4.10 -3.51 -2.95
10/29/2021 80.9 83.75 80.25 82.45 2667 71097508 L&TFH 3.50 1.60 1.30
11/1/2021 82.25 84.2 82.05 83.9 1310 71070736 L&TFH 2.15 1.76 1.45
11/2/2021 83.95 86.8 83.9 86.25 2328 69464416 L&TFH 2.90 2.80 2.35
11/3/2021 86.05 86.95 84.5 85.05 1402 70927952 L&TFH 2.45 -1.39 -1.20
 11/4/2021 85.25 85.75 85.25 85.5 134 70936876 L&TFH 0.70 0.53 0.45
11/8/2021 86 88.1 85.5 87.9 1612 70472828 L&TFH 2.60 2.81 2.40
11/9/2021 87.9 88.7 86.7 87.15 1422 71668644 L&TFH 2.00 -0.85 -0.75
11/10/2021 87 89 86.5 87.8 1666 74051352 L&TFH 2.50 0.75 0.65
11/11/2021 87.95 87.95 84.9 85.55 1313 77299688 L&TFH 3.05 -2.56 -2.25
11/12/2021 85.8 86.55 85.2 86.35 910 77094436 L&TFH 1.35 0.94 0.80
11/15/2021 86.2 86.5 82.7 84.2 1553 79022020 L&TFH 3.80 -2.49 -2.15
11/16/2021 84.3 84.6 82.55 82.9 1133 79120184 L&TFH 2.05 -1.54 -1.30
11/17/2021 82.65 83.4 82.25 82.6 1273 78531200 L&TFH 1.15 -0.36 -0.30
11/18/2021 82.15 83.1 80.95 81.4 2149 76130644 L&TFH 2.15 -1.45 -1.20
11/22/2021 81.7 81.85 77.55 79.05 3244 77451396 L&TFH 4.30 -2.89 -2.35
11/23/2021 77.95 80.5 77.95 80.2 3638 71258140 L&TFH 2.55 1.45 1.15
11/24/2021 81 81 78.5 79 2455 74426160 L&TFH 2.50 -1.50 -1.20
11/25/2021 78.55 79.45 77.65 78.95 3429 72837688 L&TFH 1.80 -0.06 -0.05
11/26/2021 78.2 78.6 75.4 75.75 1976 70633460 L&TFH 3.55 -4.05 -3.20
11/29/2021 75.15 75.2 72.4 73.55 1648 70856560 L&TFH 3.35 -2.90 -2.20
11/30/2021 73.55 77.8 73.5 75.3 2001 70008780 L&TFH 4.30 2.38 1.75
12/1/2021 75.75 78 75.2 77.85 1746 69401948 L&TFH 2.80 3.39 2.55
12/2/2021 77.6 79.45 77.25 79.35 1095 67153100 L&TFH 2.20 1.93 1.50
12/3/2021 79.45 80.55 78.8 79.25 1473 64529444 L&TFH 1.75 -0.13 -0.10
12/6/2021 80.35 80.35 77.85 78.05 984 63253312 L&TFH 2.50 -1.51 -1.20
12/7/2021 78.35 80.45 78.35 79.55 1212 63726284 L&TFH 2.40 1.92 1.50
12/8/2021 80.25 80.85 80 80.65 915 63833372 L&TFH 1.30 1.38 1.10
12/9/2021 81 81.75 80.25 81.2 1123 65644944 L&TFH 1.50 0.68 0.55
12/10/2021 81.4 81.4 79.9 81.1 802 66242852 L&TFH 1.50 -0.12 -0.10
12/13/2021 82 82.3 80 80.15 933 66448104 L&TFH 2.30 -1.17 -0.95
12/14/2021 79.3 81.65 78.95 81.45 2353 70749472 L&TFH 2.70 1.62 1.30
12/15/2021 80.95 81.95 80.7 81 1081 70874408 L&TFH 1.25 -0.55 -0.45
12/16/2021 81.7 81.7 79.65 80.2 976 70446056 L&TFH 2.05 -0.99 -0.80
12/17/2021 79.95 79.95 76.55 76.9 2070 72364716 L&TFH 3.65 -4.11 -3.30
12/20/2021 75.65 76.05 71.4 74.75 3346 70383588 L&TFH 5.50 -2.80 -2.15
12/21/2021 75.25 78.45 75 77.05 1907 68955748 L&TFH 3.70 3.08 2.30
12/22/2021 77.35 80 77.35 79.8 1645 68197208 L&TFH 2.95 3.57 2.75
12/23/2021 80.45 83.9 80.4 82.95 4222 71070736 L&TFH 4.10 3.95 3.15
12/24/2021 82.15 82.85 76.55 76.95 5175 73069712 L&TFH 6.40 -7.23 -6.00
12/27/2021 76.15 78.25 74.45 78.05 2301 69999856 L&TFH 3.80 1.43 1.10
12/28/2021 78.55 78.8 77.6 78.3 2165 71525860 L&TFH 1.20 0.32 0.25
12/29/2021 77.95 79.2 77.55 77.95 2315 74470780 L&TFH 1.65 -0.45 -0.35
12/30/2021 77.65 78.05 75.95 76.25 3317 65466464 L&TFH 2.10 -2.18 -1.70
12/31/2021 77.1 78.4 77.05 78.2 967 62262748 L&TFH 2.15 2.56 1.95
1/3/2022 78.3 79.95 77.95 79.65 1161 62146736 L&TFH 2.00 1.85 1.45
1/4/2022 79.95 80.25 78.7 79.55 1022 62691100 L&TFH 1.55 -0.13 -0.10
1/5/2022 79.4 81.15 79.3 80.95 1695 63360400 L&TFH 1.85 1.76 1.40
1/6/2022 80.2 81.75 79.65 80.7 1568 64556216 L&TFH 2.10 -0.31 -0.25
1/7/2022 80.7 81.25 79.25 80.2 955 64431280 L&TFH 2.00 -0.62 -0.50
1/10/2022 80.45 81.1 80.1 80.65 1190 66278548 L&TFH 1.00 0.56 0.45
1/11/2022 80.65 80.95 79.2 79.5 1073 68527396 L&TFH 1.75 -1.43 -1.15
1/12/2022 80.1 81.5 79.4 81.05 1954 69187772 L&TFH 2.10 1.95 1.55
1/13/2022 81.1 81.5 80.2 80.5 1416 70481752 L&TFH 1.30 -0.68 -0.55
1/14/2022 80.05 81 79.1 79.65 1544 73069712 L&TFH 1.90 -1.06 -0.85
1/17/2022 79.55 80.8 79.55 80.45 1156 74756348 L&TFH 1.25 1.00 0.80
1/18/2022 80.7 81.95 78.1 78.45 2576 77255068 L&TFH 3.85 -2.49 -2.00
1/19/2022 78.6 78.9 77.5 78.65 1487 78540124 L&TFH 1.40 0.25 0.20
1/20/2022 78.35 79.2 77.55 78.25 1344 80931756 L&TFH 1.65 -0.51 -0.40
1/21/2022 78.1 78.1 74.75 75.5 3411 81752764 L&TFH 3.50 -3.51 -2.75
1/24/2022 74.5 76.1 72 73.1 4435 76755324 L&TFH 4.10 -3.18 -2.40
1/25/2022 72.35 74.3 71.6 73.35 3740 76648236 L&TFH 2.70 0.34 0.25
1/27/2022 72.75 73.05 70.05 72.5 3694 76246656 L&TFH 3.30 -1.16 -0.85
1/28/2022 73.4 76.65 73.35 74.95 2605 69999856 L&TFH 4.15 3.38 2.45
1/31/2022 75.15 75.95 74.55 75 1154 70026628 L&TFH 1.40 0.07 0.05
2/1/2022 75.05 77.15 74.8 76.7 2200 66653356 L&TFH 2.35 2.27 1.70
2/2/2022 77 78.1 77 77.75 1256 65466464 L&TFH 1.40 1.37 1.05
2/3/2022 77.6 77.6 76.4 76.65 744 65421844 L&TFH 1.35 -1.41 -1.10
2/4/2022 76.7 77.1 74.95 75.5 1161 67474364 L&TFH 2.15 -1.50 -1.15
2/7/2022 75.45 75.9 74 74.55 1052 69348404 L&TFH 1.90 -1.26 -0.95
2/8/2022 74.85 75 73.1 74.55 1128 69830300 L&TFH 1.90 0.00 0.00
2/9/2022 74.9 75.95 74.6 75.7 1163 69062836 L&TFH 1.40 1.54 1.15
2/10/2022 75.9 76.65 75 76.1 904 67911640 L&TFH 1.65 0.53 0.40
2/11/2022 75.1 75.7 73.9 74.15 1106 70776244 L&TFH 2.20 -2.56 -1.95
2/14/2022 72.6 72.65 70.15 70.45 1600 75104384 L&TFH 4.00 -4.99 -3.70
2/15/2022 70.75 72.55 68.75 72.35 1940 74693880 L&TFH 3.80 2.70 1.90
2/16/2022 72.9 74.85 72.8 73.05 2241 74818816 L&TFH 2.50 0.97 0.70
2/17/2022 73.5 73.6 71.8 72 1185 78611516 L&TFH 1.80 -1.44 -1.05
2/18/2022 71.9 72.3 71.2 71.3 1278 81369032 L&TFH 1.10 -0.97 -0.70
2/21/2022 70.95 72 69.7 69.9 2976 83109212 L&TFH 2.30 -1.96 -1.40
2/22/2022 68 70.3 67.75 70 3594 74854512 L&TFH 2.55 0.14 0.10
2/23/2022 70.45 71.25 69.5 69.9 2442 75265016 L&TFH 1.75 -0.14 -0.10
2/24/2022 67 67.85 61.65 62.15 4000 70338968 L&TFH 8.25 -11.09 -7.75
2/25/2022 65 66.7 63.5 65.65 2100 63601348 L&TFH 4.55 5.63 3.50
2/28/2022 64.5 66.25 64.3 66.05 1042 63467488 L&TFH 1.95 0.61 0.40
3/2/2022 65.05 66.4 62.45 63.8 2452 67875944 L&TFH 3.95 -3.41 -2.25
3/3/2022 64.5 65 62.7 63.45 1683 68964672 L&TFH 2.30 -0.55 -0.35
3/4/2022 62.75 63.7 61.25 61.55 1942 70392512 L&TFH 2.45 -2.99 -1.90
3/7/2022 59.95 60.45 58.4 59.4 1498 69812452 L&TFH 3.15 -3.49 -2.15
3/8/2022 59.8 62.9 59.75 62.65 1564 67420820 L&TFH 3.50 5.47 3.25
3/9/2022 62.75 65.55 62.45 65.35 1343 65136276 L&TFH 3.10 4.31 2.70
3/10/2022 66.75 67.55 65.3 65.65 1538 63797676 L&TFH 2.25 0.46 0.30
3/11/2022 65.15 67.45 65.15 67.25 860 62334140 L&TFH 2.30 2.44 1.60
3/14/2022 66.45 67.1 64.85 66.6 1447 63592424 L&TFH 2.40 -0.97 -0.65
3/15/2022 67.15 67.25 64.25 64.9 1575 65118428 L&TFH 3.00 -2.55 -1.70
3/16/2022 65.8 67.25 65.7 66.95 1366 64047548 L&TFH 2.35 3.16 2.05
3/17/2022 67.7 71.6 67.3 71.3 3225 58987640 L&TFH 4.65 6.50 4.35
3/21/2022 71.7 72.9 69.9 72.6 2790 60129912 L&TFH 3.00 1.82 1.30
3/22/2022 72.6 75.75 71.15 75.2 3391 58336188 L&TFH 4.60 3.58 2.60
3/23/2022 75.85 85.6 75.35 84 14846 69161000 L&TFH 10.40 11.70 8.80
3/24/2022 87.45 87.6 78.2 78.75 10722 77406776 L&TFH 9.40 -6.25 -5.25
3/25/2022 79.5 84.85 79.05 82.25 1244 64342040 L&TFH 6.10 4.44 3.50
3/28/2022 83.45 84.8 80.5 84.5 966 59023336 L&TFH 4.30 2.74 2.25
3/29/2022 84.5 84.55 82.45 82.75 3911 56167656 L&TFH 2.10 -2.07 -1.75
3/30/2022 83.2 83.5 80.45 80.65 1712 52937168 L&TFH 3.05 -2.54 -2.10
3/31/2022 80.8 82.35 80.05 80.75 1917 53267356 L&TFH 2.30 0.12 0.10
4/1/2022 79.85 83.9 79.8 83.4 2476 47770172 L&TFH 4.10 3.28 2.65
4/4/2022 83.3 86.3 83.3 85.9 2923 48171752 L&TFH 3.00 3.00 2.50
4/5/2022 86.35 87.65 85.5 86.4 2089 45646260 L&TFH 2.15 0.58 0.50
4/6/2022 85.85 89.95 85.45 87.6 3231 44298736 L&TFH 4.50 1.39 1.20
4/7/2022 88.05 88.15 84.75 85.85 1330 43932852 L&TFH 3.40 -2.00 -1.75
4/8/2022 86.65 86.95 85.15 85.55 1316 44611076 L&TFH 1.80 -0.35 -0.30
4/11/2022 85.65 86.15 84.6 84.85 759 45378540 L&TFH 1.55 -0.82 -0.70
4/12/2022 83.95 85.05 81.6 83.35 1410 46119232 L&TFH 3.45 -1.77 -1.50
4/13/2022 83.65 84 82.35 82.55 835 46315560 L&TFH 1.65 -0.96 -0.80
4/18/2022 81.6 83.8 81.15 82.55 1089 46975936 L&TFH 2.65 0.00 0.00
4/19/2022 82.85 83.4 80.1 80.9 986 46913468 L&TFH 3.30 -2.00 -1.65
4/20/2022 81.2 82.25 80.5 81.3 1060 46824228 L&TFH 1.75 0.49 0.40
4/21/2022 82 90.15 81.55 88.9 6800 56230124 L&TFH 8.85 9.35 7.60
4/22/2022 87.15 92.5 87.15 89 5841 61843320 L&TFH 5.35 0.11 0.10
4/25/2022 87.5 89.1 86 86.7 3983 61763004 L&TFH 3.10 -2.58 -2.30
4/26/2022 89.85 91.15 87.3 89.65 3842 65528932 L&TFH 4.45 3.40 2.95
4/27/2022 88.5 90.1 87.4 89 2672 61682688 L&TFH 2.70 -0.73 -0.65
4/28/2022 89.45 89.5 86.85 88.05 2047 61200792 L&TFH 2.65 -1.07 -0.95
4/29/2022 89.1 91.1 87.35 87.85 2655 57666888 L&TFH 3.75 -0.23 -0.20
5/2/2022 85.6 87.65 83.1 85.1 4323 58354036 L&TFH 4.75 -3.13 -2.75
5/4/2022 84.85 86.8 80.8 81.3 2810 58059544 L&TFH 6.00 -4.47 -3.80
5/5/2022 83 84.1 81.65 82 2562 56881576 L&TFH 2.80 0.86 0.70
5/6/2022 80.3 82.8 79.2 81.3 2304 57363472 L&TFH 3.60 -0.85 -0.70
5/9/2022 80.7 81.6 78.2 80.55 2443 56926196 L&TFH 3.40 -0.92 -0.75
5/10/2022 80.35 82.2 79.65 80.3 1709 57417016 L&TFH 2.55 -0.31 -0.25
5/11/2022 80.45 81 76.25 78.85 2432 57729356 L&TFH 4.75 -1.81 -1.45
5/12/2022 77.4 78.05 74.6 75.75 1591 57675812 L&TFH 4.25 -3.93 -3.10
5/13/2022 77.2 78.35 74.9 75.15 1378 57211764 L&TFH 3.45 -0.79 -0.60
5/16/2022 76 77.7 74.5 77.1 1165 56836956 L&TFH 3.20 2.59 1.95
5/17/2022 77.45 80.55 77.05 80.2 1480 55739304 L&TFH 3.50 4.02 3.10
5/18/2022 80.15 80.6 78.35 78.9 1252 56328288 L&TFH 2.25 -1.62 -1.30
5/19/2022 77.15 77.25 74.55 75.35 1307 57961380 L&TFH 4.35 -4.50 -3.55
5/20/2022 76.25 77.35 75.2 76.6 1265 57140372 L&TFH 2.15 1.66 1.25
5/23/2022 77.8 78.5 76.55 76.95 3215 51830592 L&TFH 1.95 0.46 0.35
5/24/2022 77.5 77.65 75.95 76.65 2177 52740840 L&TFH 1.70 -0.39 -0.30
5/25/2022 76.95 77.1 71.4 71.65 2295 50741864 L&TFH 5.70 -6.52 -5.00
5/26/2022 71.85 74.8 70.25 74 2556 48832128 L&TFH 4.55 3.28 2.35
5/27/2021 2797.95 2805 2754 2771.4 1448 408000 LALPATHLAB 51.00 -0.67 -18.75
5/28/2021 2794.4 2874 2778 2824.15 1549 418250 LALPATHLAB 102.60 1.90 52.75
5/31/2021 2839.95 2989.95 2825 2971.55 3395 493000 LALPATHLAB 165.80 5.22 147.40
6/1/2021 2989.3 2989.95 2891.9 2902.9 1885 451500 LALPATHLAB 98.10 -2.31 -68.65
6/2/2021 2879.95 2925 2876.4 2918.55 1002 431750 LALPATHLAB 48.60 0.54 15.65
6/3/2021 2914.85 2932.55 2896.1 2904.4 448 426000 LALPATHLAB 36.45 -0.48 -14.15
6/4/2021 2907.95 2918.5 2855 2881.75 1000 425250 LALPATHLAB 63.50 -0.78 -22.65
6/7/2021 2885 2993.15 2876.5 2981.75 2060 424500 LALPATHLAB 116.70 3.47 100.00
6/8/2021 2990.15 3043.9 2936.4 2994.6 2389 477750 LALPATHLAB 107.55 0.43 12.85
6/9/2021 3003.5 3035 2940.1 2989.2 1254 427000 LALPATHLAB 94.95 -0.18 -5.40
6/10/2021 3008.75 3226 3008.8 3186.95 5077 456250 LALPATHLAB 236.80 6.62 197.75
6/11/2021 3180.5 3242.05 3136.1 3216.6 1833 441500 LALPATHLAB 106.00 0.93 29.65
6/14/2021 3219.3 3219.3 3093.4 3204.7 1270 428500 LALPATHLAB 125.90 -0.37 -11.90
6/15/2021 3195.3 3256.6 3163.1 3195.35 1143 422250 LALPATHLAB 93.50 -0.29 -9.35
6/16/2021 3193.55 3230 3146.9 3160.9 734 404500 LALPATHLAB 83.15 -1.08 -34.45
6/17/2021 3162 3173 3107 3147.6 557 395750 LALPATHLAB 66.00 -0.42 -13.30
6/18/2021 3150.65 3289.95 3113.5 3183.2 3931 410000 LALPATHLAB 176.45 1.13 35.60
6/21/2021 3131.45 3171.65 3104.2 3155.55 1214 398250 LALPATHLAB 79.00 -0.87 -27.65
6/22/2021 3183.75 3212.45 3127.3 3142.5 2731 381000 LALPATHLAB 85.15 -0.41 -13.05
6/23/2021 3140 3280 3132.3 3231.9 4264 336750 LALPATHLAB 147.70 2.84 89.40
6/24/2021 3239.9 3289.05 3142.9 3187.55 1398 410500 LALPATHLAB 146.20 -1.37 -44.35
6/25/2021 3165.3 3183.8 3139.4 3152.5 784 389750 LALPATHLAB 48.15 -1.10 -35.05
6/28/2021 3144.6 3145 3074.5 3116.6 1866 452000 LALPATHLAB 78.05 -1.14 -35.90
6/29/2021 3138.95 3183 3123.3 3158.05 1449 469750 LALPATHLAB 66.40 1.33 41.45
6/30/2021 3194.7 3267.45 3171.4 3247.6 1828 436000 LALPATHLAB 109.40 2.84 89.55
7/1/2021 3259.75 3299 3217.1 3243.4 1344 467500 LALPATHLAB 81.95 -0.13 -4.20
7/2/2021 3228.6 3339.65 3228.6 3318.15 1440 454750 LALPATHLAB 111.05 2.30 74.75
7/5/2021 3294.4 3366.75 3290 3343 1167 471750 LALPATHLAB 76.80 0.75 24.85
7/6/2021 3348.75 3452.85 3334.1 3436.45 2148 536500 LALPATHLAB 118.80 2.80 93.45
7/7/2021 3437.05 3463 3400.2 3445.3 1090 539250 LALPATHLAB 62.85 0.26 8.85
7/8/2021 3468.95 3468.95 3412 3439.05 526 534500 LALPATHLAB 56.95 -0.18 -6.25
7/9/2021 3429.05 3510 3429.1 3460.55 1317 551500 LALPATHLAB 80.95 0.63 21.50
7/12/2021 3468.6 3507 3449.2 3495.5 686 541500 LALPATHLAB 57.85 1.01 34.95
7/13/2021 3505.4 3507.5 3402.6 3443.8 1063 535000 LALPATHLAB 104.90 -1.48 -51.70
7/14/2021 3430 3471.85 3415 3463.9 577 532750 LALPATHLAB 56.85 0.58 20.10
7/15/2021 3420.55 3471.7 3401 3429.15 485 483500 LALPATHLAB 70.70 -1.00 -34.75
7/16/2021 3421 3453.7 3380.5 3422.2 654 478750 LALPATHLAB 73.20 -0.20 -6.95
7/19/2021 3399.9 3503.85 3365 3454.3 918 466250 LALPATHLAB 138.85 0.94 32.10
7/20/2021 3460 3464.6 3373.9 3381.8 714 434750 LALPATHLAB 90.75 -2.10 -72.50
7/22/2021 3351 3363.15 3327.1 3343.8 743 478750 LALPATHLAB 54.75 -1.12 -38.00
7/23/2021 3346.35 3494.35 3337.6 3450.25 1729 547000 LALPATHLAB 156.75 3.18 106.45
7/26/2021 3465.9 3597.05 3446.9 3535.6 2558 629500 LALPATHLAB 150.20 2.47 85.35
7/27/2021 3500.1 3673.65 3500.1 3613.55 2512 578500 LALPATHLAB 173.55 2.20 77.95
7/28/2021 3636.95 3643.35 3551.5 3617.8 1248 532500 LALPATHLAB 91.90 0.12 4.25
7/29/2021 3639.75 3746.05 3606 3704.9 1239 469500 LALPATHLAB 140.05 2.41 87.10
7/30/2021 3717 4056.95 3455.1 3560 10833 512500 LALPATHLAB 601.90 -3.91 -144.90
8/2/2021 3589.95 3758.1 3560 3721.35 3267 482500 LALPATHLAB 198.15 4.53 161.35
8/3/2021 3710.2 3937.85 3696.6 3888.85 2805 498000 LALPATHLAB 241.30 4.50 167.50
8/4/2021 3917.1 3962.75 3808 3837.15 1848 510500 LALPATHLAB 154.75 -1.33 -51.70
8/5/2021 3850.6 3988.2 3850.6 3932.25 3041 555000 LALPATHLAB 151.05 2.48 95.10
8/6/2021 3951.6 3988 3891 3933.95 1935 572000 LALPATHLAB 97.00 0.04 1.70
8/9/2021 3932.9 3957.2 3840.5 3894.85 1192 563000 LALPATHLAB 116.70 -0.99 -39.10
8/10/2021 3889.95 3925 3820.1 3881.55 1019 538000 LALPATHLAB 104.95 -0.34 -13.30
8/11/2021 3890.95 3902 3750 3792.8 1357 500750 LALPATHLAB 152.00 -2.29 -88.75
8/12/2021 3810.9 3861.7 3764.9 3826.8 1039 517000 LALPATHLAB 96.85 0.90 34.00
8/13/2021 3827.15 3874.5 3795.4 3822.35 667 512250 LALPATHLAB 79.15 -0.12 -4.45
8/16/2021 3824.95 3918.2 3804.3 3847.55 1920 571000 LALPATHLAB 113.95 0.66 25.20
8/17/2021 3841.1 3874 3788 3853.15 1296 548500 LALPATHLAB 86.05 0.15 5.60
8/18/2021 3875 4048 3872.9 3997.6 2749 559500 LALPATHLAB 194.85 3.75 144.45
8/20/2021 3965.05 4034.9 3825 3845.4 2001 531000 LALPATHLAB 209.90 -3.81 -152.20
8/23/2021 3844.55 3881.95 3764.5 3810.3 1217 538750 LALPATHLAB 117.50 -0.91 -35.10
8/24/2021 3821.15 3861.45 3792 3835.55 1244 494250 LALPATHLAB 69.45 0.66 25.25
8/25/2021 3834.55 3861.45 3803.2 3818.75 888 443250 LALPATHLAB 58.30 -0.44 -16.80
8/26/2021 3824.9 3862.35 3774.7 3810.9 1046 398500 LALPATHLAB 87.70 -0.21 -7.85
8/27/2021 3818.9 3849.65 3792.3 3838.15 451 373750 LALPATHLAB 57.35 0.72 27.25
8/30/2021 3848.55 3991.85 3848.5 3952.1 1112 364750 LALPATHLAB 153.70 2.97 113.95
8/31/2021 3965 4087.55 3921.3 4046.6 1797 352500 LALPATHLAB 166.30 2.39 94.50
9/1/2021 4046.65 4233 4046.6 4165.15 2079 356000 LALPATHLAB 186.40 2.93 118.55
9/2/2021 4157.1 4219.95 4096 4130.65 954 359000 LALPATHLAB 123.95 -0.83 -34.50
9/3/2021 4133.5 4199.55 4080.9 4102.5 694 379250 LALPATHLAB 118.70 -0.68 -28.15
9/6/2021 4119.95 4158 4094.5 4105.6 526 382500 LALPATHLAB 63.55 0.08 3.10
9/7/2021 4105.6 4109.6 4038.7 4090.7 434 386500 LALPATHLAB 70.90 -0.36 -14.90
9/8/2021 4106.55 4187.25 4050.2 4094.25 1326 427000 LALPATHLAB 137.10 0.09 3.55
9/9/2021 4081.55 4148.55 4064 4123.2 822 440000 LALPATHLAB 84.60 0.71 28.95
9/13/2021 4131.95 4166.75 4088.4 4149.05 901 454250 LALPATHLAB 78.40 0.63 25.85
9/14/2021 4135.9 4156.3 4105.8 4129.95 560 460750 LALPATHLAB 50.50 -0.46 -19.10
9/15/2021 4115.1 4248 4100.8 4219 1599 492000 LALPATHLAB 147.20 2.16 89.05
9/16/2021 4235.15 4238 4076.3 4101.05 1170 530250 LALPATHLAB 161.70 -2.80 -117.95
9/17/2021 4089.35 4099.5 3960 3994.9 1516 603750 LALPATHLAB 141.05 -2.59 -106.15
9/20/2021 3954.65 3975.5 3873.1 3949.65 772 603000 LALPATHLAB 121.80 -1.13 -45.25
9/21/2021 3927.2 3988.1 3872.9 3971.65 836 598500 LALPATHLAB 115.20 0.56 22.00
9/22/2021 3998 4019.85 3973.4 3990.5 413 594000 LALPATHLAB 48.20 0.47 18.85
9/23/2021 4023.45 4065 4003.4 4042.15 781 582250 LALPATHLAB 74.50 1.29 51.65
9/24/2021 4010.15 4050 3840 3886.9 1428 656250 LALPATHLAB 210.00 -3.84 -155.25
9/27/2021 3884.95 3899.5 3752.7 3807.5 1564 701500 LALPATHLAB 146.80 -2.04 -79.40
9/28/2021 3784.4 3820.35 3597.9 3652.3 1897 668250 LALPATHLAB 222.45 -4.08 -155.20
9/29/2021 3595.3 3733.35 3576.2 3721.35 1595 632750 LALPATHLAB 157.15 1.89 69.05
 9/30/2021 3721.35 3735.4 3641.2 3673.55 876 617000 LALPATHLAB 94.25 -1.28 -47.80
10/1/2021 3667.85 3710.7 3627.3 3700.3 733 589500 LALPATHLAB 83.45 0.73 26.75
10/4/2021 3699.95 3754 3620 3727.7 841 639500 LALPATHLAB 134.00 0.74 27.40
10/5/2021 3714.6 3763.8 3693.9 3753.4 751 662500 LALPATHLAB 69.95 0.69 25.70
10/6/2021 3763.15 3774.65 3650 3678.7 1057 715500 LALPATHLAB 124.65 -1.99 -74.70
10/7/2021 3699.55 3759.95 3683.7 3694.45 589 718000 LALPATHLAB 81.25 0.43 15.75
10/8/2021 3679.75 3720 3659.1 3678.55 614 738750 LALPATHLAB 60.95 -0.43 -15.90
10/11/2021 3671.85 3739 3643.9 3706.05 1071 727750 LALPATHLAB 95.10 0.75 27.50
10/12/2021 3670 3739.95 3658.1 3667 900 774000 LALPATHLAB 81.90 -1.05 -39.05
10/13/2021 3692.3 3759.95 3674 3736.45 992 811250 LALPATHLAB 92.95 1.89 69.45
10/14/2021 3759.7 3759.7 3630.4 3654.3 1475 899000 LALPATHLAB 129.30 -2.20 -82.15
10/18/2021 3654.7 3662.75 3552.1 3599.6 983 947500 LALPATHLAB 110.65 -1.50 -54.70
10/19/2021 3620 3689 3600.1 3647.05 1380 933750 LALPATHLAB 89.40 1.32 47.45
10/20/2021 3652.3 3673.75 3498.3 3528.4 1628 992500 LALPATHLAB 175.45 -3.25 -118.65
10/21/2021 3513.75 3582.45 3476.8 3524.9 1132 1042250 LALPATHLAB 105.70 -0.10 -3.50
10/22/2021 3513.2 3548 3353.6 3389.75 1640 1155000 LALPATHLAB 194.40 -3.83 -135.15
10/25/2021 3405 3515.85 3295.3 3501.85 2505 1064000 LALPATHLAB 220.55 3.31 112.10
10/26/2021 3502.65 3580.5 3425.6 3557.2 2826 865500 LALPATHLAB 154.90 1.58 55.35
10/27/2021 3588.85 3685.7 3441.9 3505.3 2601 798750 LALPATHLAB 243.85 -1.46 -51.90
10/28/2021 3514.75 3618.5 3474.8 3584.3 1638 671500 LALPATHLAB 143.75 2.25 79.00
10/29/2021 3450.15 3554.95 3450.2 3512.35 1767 606250 LALPATHLAB 134.15 -2.01 -71.95
11/1/2021 3512.35 3664 3512.4 3650 2066 582500 LALPATHLAB 151.65 3.92 137.65
11/2/2021 3649.8 3672.5 3571.1 3611.85 1146 575125 LALPATHLAB 101.45 -1.05 -38.15
11/3/2021 3637.65 3661 3580.5 3618.35 799 569125 LALPATHLAB 80.50 0.18 6.50
11/4/2021 3641.05 3658.65 3625.6 3649.45 57 568375 LALPATHLAB 40.30 0.86 31.10
11/8/2021 3635.2 3682 3582.8 3654.6 809 559875 LALPATHLAB 99.20 0.14 5.15
11/9/2021 3624.3 3694.95 3618.3 3653.4 711 564375 LALPATHLAB 76.65 -0.03 -1.20
11/10/2021 3647.15 3692.5 3614.6 3634.25 753 567375 LALPATHLAB 77.90 -0.52 -19.15
11/11/2021 3599.9 3606 3492.5 3566.95 1543 584250 LALPATHLAB 141.75 -1.85 -67.30
11/12/2021 3570 3675 3570 3646.65 1226 567875 LALPATHLAB 108.05 2.23 79.70
11/15/2021 3638 3720.05 3638 3682.65 1966 567625 LALPATHLAB 82.05 0.99 36.00
11/16/2021 3680.65 3709.95 3612.5 3620.3 736 561750 LALPATHLAB 97.50 -1.69 -62.35
11/17/2021 3613.15 3706 3599.9 3665.65 1723 623250 LALPATHLAB 106.15 1.25 45.35
11/18/2021 3663.75 3668.75 3555.2 3604.55 1299 624500 LALPATHLAB 113.55 -1.67 -61.10
11/22/2021 3612 3626.2 3454.5 3475.35 2677 569000 LALPATHLAB 171.75 -3.58 -129.20
11/23/2021 3420.3 3455.05 3306 3425.75 3661 613625 LALPATHLAB 169.35 -1.43 -49.60
11/24/2021 3432.9 3499.9 3403.2 3430.1 1686 535000 LALPATHLAB 96.70 0.13 4.35
11/25/2021 3434.25 3462 3401.2 3426.3 1422 527000 LALPATHLAB 60.80 -0.11 -3.80
11/26/2021 3419.65 3718.45 3411.1 3649.25 4263 442000 LALPATHLAB 307.40 6.51 222.95
11/29/2021 3759.7 3955 3685.1 3903 8623 467750 LALPATHLAB 305.75 6.95 253.75
11/30/2021 3910 3917.8 3663.1 3807.25 5280 478500 LALPATHLAB 254.75 -2.45 -95.75
12/1/2021 3847.2 3860 3710.2 3735.25 1746 474125 LALPATHLAB 149.85 -1.89 -72.00
12/2/2021 3758.3 3889.55 3758.3 3810.05 3090 497500 LALPATHLAB 154.30 2.00 74.80
12/3/2021 3846.6 3885.9 3662.6 3727.25 2906 516375 LALPATHLAB 223.30 -2.17 -82.80
12/6/2021 3746.95 3784.15 3610.5 3628.9 1960 506875 LALPATHLAB 173.65 -2.64 -98.35
 12/7/2021 3705.2 3705.2 3536.7 3576.85 1982 514750 LALPATHLAB 168.55 -1.43 -52.05
12/8/2021 3571.5 3604.9 3516.3 3579 1532 535125 LALPATHLAB 88.60 0.06 2.15
12/9/2021 3633.95 3674.95 3528 3553.85 2228 558625 LALPATHLAB 146.95 -0.70 -25.15
12/10/2021 3552.4 3572 3495.3 3522.9 1234 560000 LALPATHLAB 76.70 -0.87 -30.95
12/13/2021 3521.9 3538.7 3441.5 3451.7 1490 571750 LALPATHLAB 97.20 -2.02 -71.20
12/14/2021 3456.9 3531.9 3454.5 3497.1 1811 551500 LALPATHLAB 80.20 1.32 45.40
12/15/2021 3508.2 3509 3450.6 3484.7 1075 541250 LALPATHLAB 58.45 -0.35 -12.40
12/16/2021 3493 3542.75 3440.5 3531 1322 544375 LALPATHLAB 102.30 1.33 46.30
12/17/2021 3529.35 3529.35 3400.9 3416.05 1395 548875 LALPATHLAB 130.15 -3.26 -114.95
12/20/2021 3399.25 3403.7 3319.5 3390.45 1402 535125 LALPATHLAB 96.55 -0.75 -25.60
12/21/2021 3382.35 3438.25 3373.1 3410.15 1058 546750 LALPATHLAB 65.20 0.58 19.70
12/22/2021 3419.95 3459.9 3375.1 3419.8 1047 563750 LALPATHLAB 84.85 0.28 9.65
12/23/2021 3414.35 3509.95 3404.2 3489.8 1275 550500 LALPATHLAB 105.80 2.05 70.00
12/24/2021 3486.35 3578.85 3451.8 3514.65 1635 552750 LALPATHLAB 127.05 0.71 24.85
12/27/2021 3538.95 3561 3465 3534.7 2140 508750 LALPATHLAB 96.00 0.57 20.05
12/28/2021 3524.7 3597.9 3470.1 3572.55 2080 519375 LALPATHLAB 127.85 1.07 37.85
12/29/2021 3579.8 3668.35 3545.7 3661.4 1948 520125 LALPATHLAB 122.65 2.49 88.85
12/30/2021 3716.05 3763.7 3676.3 3720.45 2135 525625 LALPATHLAB 102.30 1.61 59.05
12/31/2021 3755 3845 3715.3 3834.85 2237 524875 LALPATHLAB 129.70 3.07 114.40
1/3/2022 3844 3885.45 3812.4 3869.6 1483 499250 LALPATHLAB 73.10 0.91 34.75
1/4/2022 3851.95 3887.65 3818 3834.75 1629 454000 LALPATHLAB 69.65 -0.90 -34.85
1/5/2022 3831.25 3905 3801.5 3833.5 2741 497625 LALPATHLAB 103.55 -0.03 -1.25
1/6/2022 3843.9 3855.45 3792.1 3819 820 496750 LALPATHLAB 63.35 -0.38 -14.50
1/7/2022 3792.05 3820.1 3735.7 3751.55 1321 479375 LALPATHLAB 84.40 -1.77 -67.45
1/10/2022 3798.9 3798.9 3670 3710.65 1288 497125 LALPATHLAB 128.90 -1.09 -40.90
1/11/2022 3716 3749.15 3662.5 3673.9 1020 492875 LALPATHLAB 86.70 -0.99 -36.75
1/12/2022 3665.6 3730 3665 3675 1188 484500 LALPATHLAB 65.00 0.03 1.10
1/13/2022 3672 3774.9 3672 3717.05 1817 507125 LALPATHLAB 102.90 1.14 42.05
1/14/2022 3723.85 3723.85 3593.6 3634.7 1189 502250 LALPATHLAB 130.25 -2.22 -82.35
1/17/2022 3635.3 3635.3 3494.2 3512.3 1825 537625 LALPATHLAB 141.15 -3.37 -122.40
1/18/2022 3500 3500 3328.1 3342.4 3715 617625 LALPATHLAB 184.25 -4.84 -169.90
1/19/2022 3347.95 3348 3218.3 3267.2 2946 687750 LALPATHLAB 129.70 -2.25 -75.20
1/20/2022 3240.95 3252.25 3170.9 3195.3 1741 711125 LALPATHLAB 96.30 -2.20 -71.90
1/21/2022 3150 3160.25 2982.8 3001.9 3222 871625 LALPATHLAB 212.55 -6.05 -193.40
1/24/2022 2971.9 2971.9 2830 2875.2 4731 798375 LALPATHLAB 171.90 -4.22 -126.70
1/25/2022 2857.6 2949.35 2789.1 2927.55 3593 729625 LALPATHLAB 160.25 1.82 52.35
1/27/2022 2813 2887.95 2725.6 2844.35 2646 741750 LALPATHLAB 202.00 -2.84 -83.20
1/28/2022 2797.95 2870.05 2750 2764.9 2380 749375 LALPATHLAB 120.05 -2.79 -79.45
1/31/2022 2849.95 2923.95 2791 2906.8 3357 732375 LALPATHLAB 159.05 5.13 141.90
2/1/2022 2928.7 2944.55 2877 2926.35 1603 742000 LALPATHLAB 67.60 0.67 19.55
2/2/2022 2978.5 3152.2 2929.5 3136.45 4483 759625 LALPATHLAB 225.85 7.18 210.10
2/3/2022 3151.95 3162 3037 3052.85 1516 774500 LALPATHLAB 125.00 -2.67 -83.60
2/4/2022 3153 3153 2951.1 3069.4 1825 763000 LALPATHLAB 201.90 0.54 16.55
2/7/2022 3019.95 3072.8 2943.6 2980.2 1992 806500 LALPATHLAB 129.25 -2.91 -89.20
2/8/2022 2980.05 3016 2905.8 2950.9 1521 797000 LALPATHLAB 110.20 -0.98 -29.30
 2/9/2022 2900 2998.95 2900 2960.85 1854 768125 LALPATHLAB 98.95 0.34 9.95
2/10/2022 2989.2 2989.8 2886.7 2928.75 4968 782000 LALPATHLAB 103.15 -1.08 -32.10
2/11/2022 2875.65 2902.85 2753.3 2788.8 4452 842625 LALPATHLAB 175.50 -4.78 -139.95
2/14/2022 2710.05 2785.7 2641.6 2658.7 3333 917750 LALPATHLAB 147.25 -4.67 -130.10
2/15/2022 2689.95 2728.9 2595 2711.6 4577 988750 LALPATHLAB 133.90 1.99 52.90
2/16/2022 2744.95 2752.4 2673.6 2715.5 2938 996250 LALPATHLAB 78.85 0.14 3.90
2/17/2022 2738.1 2753.45 2681.4 2698.6 1897 1018625 LALPATHLAB 72.10 -0.62 -16.90
2/18/2022 2679.1 2746.95 2662.5 2731.6 2427 995125 LALPATHLAB 84.50 1.22 33.00
2/21/2022 2731.6 2744 2637.1 2684.75 4246 893625 LALPATHLAB 106.90 -1.72 -46.85
2/22/2022 2625.05 2691.8 2571.4 2669.65 3993 890875 LALPATHLAB 120.40 -0.56 -15.10
2/23/2022 2705.1 2731.95 2647.2 2668.35 3585 865250 LALPATHLAB 84.75 -0.05 -1.30
2/24/2022 2600 2605.65 2491 2539.05 3512 889875 LALPATHLAB 177.40 -4.85 -129.30
2/25/2022 2522.05 2593.2 2482.2 2522.4 2919 871875 LALPATHLAB 111.00 -0.66 -16.65
2/28/2022 2501.1 2530.5 2482.2 2518.9 1934 892750 LALPATHLAB 48.30 -0.14 -3.50
3/2/2022 2490.2 2536.15 2475.3 2493.4 1142 873375 LALPATHLAB 60.90 -1.01 -25.50
3/3/2022 2507.3 2508.6 2430.9 2445.3 1589 851000 LALPATHLAB 77.70 -1.93 -48.10
3/4/2022 2414.85 2428.7 2336.3 2347.4 1620 879250 LALPATHLAB 109.00 -4.00 -97.90
3/7/2022 2223.75 2350 2223.8 2335.05 1956 882875 LALPATHLAB 126.25 -0.53 -12.35
3/8/2022 2335.1 2459.95 2327.5 2442.2 2313 862125 LALPATHLAB 132.45 4.59 107.15
3/9/2022 2463.35 2630.35 2442.9 2614.75 3697 777875 LALPATHLAB 188.15 7.07 172.55
3/10/2022 2749 2749 2557.1 2577.95 2646 750125 LALPATHLAB 191.90 -1.41 -36.80
3/11/2022 2601.3 2644.2 2533.7 2624.45 2407 730875 LALPATHLAB 110.55 1.80 46.50
3/14/2022 2634.4 2641.9 2572.5 2621.4 1441 708000 LALPATHLAB 69.40 -0.12 -3.05
3/15/2022 2628.3 2675 2603.8 2620.2 2278 683375 LALPATHLAB 71.25 -0.05 -1.20
3/16/2022 2655.05 2709.05 2630 2686.3 1573 688625 LALPATHLAB 88.85 2.52 66.10
3/17/2022 2716 2762.2 2562.7 2628.5 3909 761500 LALPATHLAB 199.50 -2.15 -57.80
3/21/2022 2676.65 2708.9 2594.3 2606.45 3145 829000 LALPATHLAB 114.60 -0.84 -22.05
3/22/2022 2590.3 2656.8 2567 2647.4 1394 828500 LALPATHLAB 89.85 1.57 40.95
3/23/2022 2724.4 2724.4 2627.3 2647.85 1849 840125 LALPATHLAB 97.10 0.02 0.45
3/24/2022 2626.05 2677.6 2605.1 2656.65 891 834125 LALPATHLAB 72.55 0.33 8.80
3/25/2022 2667 2672.9 2604.9 2617.1 1311 863000 LALPATHLAB 68.05 -1.49 -39.55
3/28/2022 2649.9 2649.9 2551.2 2563.05 3650 805375 LALPATHLAB 98.75 -2.07 -54.05
3/29/2022 2614.35 2648.6 2547.8 2623.5 2264 787625 LALPATHLAB 100.80 2.36 60.45
3/30/2022 2646.95 2671.15 2620 2629.8 2680 807125 LALPATHLAB 51.15 0.24 6.30
3/31/2022 2637.25 2677.75 2593 2609.4 2260 866500 LALPATHLAB 84.75 -0.78 -20.40
4/1/2022 2563.75 2597.95 2531.2 2580.65 1160 844250 LALPATHLAB 78.20 -1.10 -28.75
4/4/2022 2625.8 2734.95 2595.8 2723.05 2076 848750 LALPATHLAB 154.30 5.52 142.40
4/5/2022 2748.95 2852.95 2716.2 2756.95 3189 813625 LALPATHLAB 136.75 1.24 33.90
4/6/2022 2756.95 2776.9 2641.5 2657.85 1798 837500 LALPATHLAB 135.40 -3.59 -99.10
4/7/2022 2720.95 2824.45 2657.7 2792.5 3491 836125 LALPATHLAB 166.75 5.07 134.65
4/8/2022 2807.3 2818.9 2734.2 2783.7 1881 829125 LALPATHLAB 84.70 -0.32 -8.80
4/11/2022 2776.45 2785 2737 2757.75 901 817875 LALPATHLAB 48.05 -0.93 -25.95
4/12/2022 2754.95 2754.95 2630 2647.35 2008 826875 LALPATHLAB 127.75 -4.00 -110.40
4/13/2022 2674.85 2742 2655.4 2679.65 1739 831750 LALPATHLAB 94.65 1.22 32.30
4/18/2022 2655.45 2730.6 2635.2 2686 1276 817875 LALPATHLAB 95.45 0.24 6.35
4/19/2022 2675.15 2793 2632.9 2673.5 2001 784250 LALPATHLAB 160.10 -0.47 -12.50
4/20/2022 2670 2789.95 2670 2725.35 2624 794750 LALPATHLAB 120.00 1.94 51.85
4/21/2022 2752.65 2816.95 2742.7 2785.55 2382 771750 LALPATHLAB 91.60 2.21 60.20
4/22/2022 2761.3 2782.1 2718.1 2725.7 1561 765625 LALPATHLAB 67.45 -2.15 -59.85
4/25/2022 2700.15 2733.8 2640.2 2725.85 2868 665750 LALPATHLAB 93.65 0.01 0.15
4/26/2022 2849 2849 2698 2722.9 1910 653875 LALPATHLAB 151.00 -0.11 -2.95
4/27/2022 2693.25 2800 2693.3 2775.15 2666 652000 LALPATHLAB 106.75 1.92 52.25
4/28/2022 2783.15 2809.05 2630.9 2674.8 2185 790750 LALPATHLAB 178.20 -3.62 -100.35
4/29/2022 2600.1 2666.85 2580 2587.45 1439 679375 LALPATHLAB 94.80 -3.27 -87.35
5/2/2022 2557.95 2565 2440.1 2463.7 2028 719125 LALPATHLAB 147.40 -4.78 -123.75
5/4/2022 2468.05 2468.05 2326.1 2343.6 1782 771750 LALPATHLAB 141.95 -4.87 -120.10
5/5/2022 2355.05 2427.7 2351.8 2403.85 1788 770500 LALPATHLAB 84.10 2.57 60.25
5/6/2022 2365.3 2376.15 2326.2 2338.85 1276 752000 LALPATHLAB 77.70 -2.70 -65.00
5/9/2022 2300.05 2386.8 2297 2317.85 1721 781375 LALPATHLAB 89.80 -0.90 -21.00
5/10/2022 2302.75 2377.8 2245.3 2261.7 1775 836875 LALPATHLAB 132.50 -2.42 -56.15
5/11/2022 2260.05 2322.45 2225.4 2267.5 1516 852000 LALPATHLAB 97.05 0.26 5.80
5/12/2022 2285 2292.15 2204.4 2261.45 1130 852125 LALPATHLAB 87.75 -0.27 -6.05
5/13/2022 2302.7 2311.95 2222.1 2234.35 1084 861375 LALPATHLAB 89.85 -1.20 -27.10
5/16/2022 2235 2235 2089.1 2146.85 7086 1062250 LALPATHLAB 145.95 -3.92 -87.50
5/17/2022 2160 2176.7 2114.9 2123.25 3754 1162500 LALPATHLAB 61.85 -1.10 -23.60
5/18/2022 2099.95 2100.15 1926.3 1988.5 11647 1291125 LALPATHLAB 197.00 -6.35 -134.75
5/19/2022 1942.65 1950 1870.7 1882.2 5333 1375375 LALPATHLAB 117.85 -5.35 -106.30
5/20/2022 1910.95 1969.6 1890 1956.25 3681 1383625 LALPATHLAB 87.40 3.93 74.05
5/23/2022 1945.8 2015.95 1919.9 1966.25 5127 1275000 LALPATHLAB 96.10 0.51 10.00
5/24/2022 1971.05 2009 1879 1970.2 6019 1249375 LALPATHLAB 130.00 0.20 3.95
5/25/2022 1970 1970 1818.8 1833.6 4913 1305375 LALPATHLAB 151.40 -6.93 -136.60
5/26/2022 1822.3 2036.3 1822.3 2001.5 4530 1242125 LALPATHLAB 214.00 9.16 167.90
5/27/2021 450.05 455.4 448.2 450.55 1240 6018000 LICHSGFIN 7.20 0.27 1.20
5/28/2021 455.3 462.25 449.35 458.65 2276 6170000 LICHSGFIN 12.90 1.80 8.10
5/31/2021 458.8 493.6 455 468.9 7147 6592000 LICHSGFIN 38.60 2.23 10.25
6/1/2021 473 481.05 468.9 479.9 3975 7124000 LICHSGFIN 12.15 2.35 11.00
6/2/2021 479.9 487.4 478 484.95 2614 7396000 LICHSGFIN 9.40 1.05 5.05
6/3/2021 487.85 505.85 486.1 501.8 6601 7592000 LICHSGFIN 20.90 3.47 16.85
6/4/2021 504.7 540.8 501.9 533 14441 9064000 LICHSGFIN 39.00 6.22 31.20
6/7/2021 534.6 536.3 519.5 522.45 3803 8792000 LICHSGFIN 16.80 -1.98 -10.55
6/8/2021 524.8 527.5 512.4 517.3 3030 8654000 LICHSGFIN 15.10 -0.99 -5.15
6/9/2021 519 525 506.25 510.35 3676 8952000 LICHSGFIN 18.75 -1.34 -6.95
6/10/2021 512.65 531 510 529.5 5005 9444000 LICHSGFIN 21.00 3.75 19.15
6/11/2021 530.85 544.45 520.75 524.45 6976 9800000 LICHSGFIN 23.70 -0.95 -5.05
6/14/2021 525.1 530 509.35 526.25 4615 9878000 LICHSGFIN 20.65 0.34 1.80
6/15/2021 527.35 529.05 522.4 523.65 2874 10074000 LICHSGFIN 6.65 -0.49 -2.60
6/16/2021 513.55 518.6 493.6 496.05 9796 12842000 LICHSGFIN 30.05 -5.27 -27.60
6/17/2021 493.5 499.3 479.4 483.05 6346 14428000 LICHSGFIN 19.90 -2.62 -13.00
6/18/2021 486.25 486.25 458.35 470.45 7448 14362000 LICHSGFIN 27.90 -2.61 -12.60
6/21/2021 461 472.9 455.85 471.35 4572 14604000 LICHSGFIN 17.05 0.19 0.90
6/22/2021 474.2 479.9 470.5 471.55 4349 13688000 LICHSGFIN 9.40 0.04 0.20
6/23/2021 476.5 476.5 464.1 465.3 2641 14068000 LICHSGFIN 12.40 -1.33 -6.25
6/24/2021 472 472 456.3 457.7 3202 14712000 LICHSGFIN 15.70 -1.63 -7.60
6/25/2021 470 477.7 464.7 469.85 6217 14108000 LICHSGFIN 20.00 2.65 12.15
6/28/2021 470.65 473.1 468.5 470.45 2308 14310000 LICHSGFIN 4.60 0.13 0.60
6/29/2021 471 478.85 469.7 474.55 3431 13712000 LICHSGFIN 9.15 0.87 4.10
6/30/2021 478.8 478.8 470.2 471.05 1937 13800000 LICHSGFIN 8.60 -0.74 -3.50
7/1/2021 472.5 476.25 469.5 471.65 1638 13916000 LICHSGFIN 6.75 0.13 0.60
7/2/2021 471.7 474.5 466 468.1 1782 14324000 LICHSGFIN 8.50 -0.75 -3.55
7/5/2021 469.55 476 469.05 473.95 2324 14066000 LICHSGFIN 7.90 1.25 5.85
7/6/2021 473.35 475.65 467.5 468.7 2053 14040000 LICHSGFIN 8.15 -1.11 -5.25
7/7/2021 468.05 470.05 463.75 466.85 1565 14234000 LICHSGFIN 6.30 -0.39 -1.85
7/8/2021 467 471.9 461.35 463 2258 14536000 LICHSGFIN 10.55 -0.82 -3.85
7/9/2021 461.05 463 456 458.05 2084 15228000 LICHSGFIN 7.00 -1.07 -4.95
7/12/2021 461.85 468.9 458.45 463.1 3548 14704000 LICHSGFIN 10.85 1.10 5.05
7/13/2021 465.5 465.5 458.1 464.05 2980 15414000 LICHSGFIN 7.40 0.21 0.95
7/14/2021 464.75 473.7 462.75 472.65 3514 14782000 LICHSGFIN 10.95 1.85 8.60
7/15/2021 474.95 476 468.9 470.7 2010 14852000 LICHSGFIN 7.10 -0.41 -1.95
7/16/2021 472 473.4 469.05 469.75 1132 14706000 LICHSGFIN 4.35 -0.20 -0.95
7/19/2021 467.2 467.2 457.9 460.6 2006 14902000 LICHSGFIN 11.85 -1.95 -9.15
7/20/2021 459.65 461.6 452 453.5 1759 14792000 LICHSGFIN 9.60 -1.54 -7.10
7/22/2021 454.65 460.5 454.25 458.05 1387 14766000 LICHSGFIN 7.00 1.00 4.55
7/23/2021 459.95 461.8 454.05 454.9 1455 14788000 LICHSGFIN 7.75 -0.69 -3.15
7/26/2021 455.3 455.8 442.45 443.95 3866 16744000 LICHSGFIN 13.35 -2.41 -10.95
7/27/2021 443.7 448.85 441.2 443.8 3048 15992000 LICHSGFIN 7.65 -0.03 -0.15
7/28/2021 444 445.5 429.55 433.15 3227 15812000 LICHSGFIN 15.95 -2.40 -10.65
7/29/2021 434.6 440 412.8 415.55 9841 17054000 LICHSGFIN 27.20 -4.06 -17.60
7/30/2021 402.6 418.75 402.6 412.05 5360 17490000 LICHSGFIN 16.15 -0.84 -3.50
8/2/2021 413.45 414.4 406.85 409.95 3561 19192000 LICHSGFIN 7.55 -0.51 -2.10
8/3/2021 412 412 406.1 407.75 2833 20596000 LICHSGFIN 5.90 -0.54 -2.20
8/4/2021 409.45 418.25 408.6 411.2 5573 22106000 LICHSGFIN 10.50 0.85 3.45
8/5/2021 413.45 414.4 404.8 410 3669 22716000 LICHSGFIN 9.60 -0.29 -1.20
8/6/2021 411.45 414.5 406.5 406.95 3144 24232000 LICHSGFIN 8.00 -0.74 -3.05
8/9/2021 407.15 412.6 404.35 407.8 2612 23970000 LICHSGFIN 8.25 0.21 0.85
8/10/2021 407.45 409.05 394.1 397.3 3327 24532000 LICHSGFIN 14.95 -2.57 -10.50
8/11/2021 399 399.9 385.35 394.9 3460 24286000 LICHSGFIN 14.55 -0.60 -2.40
8/12/2021 395.65 402.35 394.35 400.9 2587 23752000 LICHSGFIN 8.00 1.52 6.00
8/13/2021 402 405 397.05 398.9 2942 23944000 LICHSGFIN 7.95 -0.50 -2.00
8/16/2021 396.7 399.4 392.55 393.5 2359 23924000 LICHSGFIN 6.85 -1.35 -5.40
8/17/2021 393.5 395.85 385.3 388.55 2284 24328000 LICHSGFIN 10.55 -1.26 -4.95
8/18/2021 390.5 391.25 384.5 385.45 2237 24754000 LICHSGFIN 6.75 -0.80 -3.10
8/20/2021 380.2 385.5 374.1 375.4 4278 25108000 LICHSGFIN 11.40 -2.61 -10.05
8/23/2021 377.4 380.7 365.9 368.15 4632 24964000 LICHSGFIN 14.80 -1.93 -7.25
8/24/2021 369.65 379.1 367 378.1 5084 24124000 LICHSGFIN 12.10 2.70 9.95
8/25/2021 379.15 390.65 379.1 385.15 4405 25670000 LICHSGFIN 12.55 1.86 7.05
 8/26/2021 386 391.45 382 385.8 4433 25304000 LICHSGFIN 9.45 0.17 0.65
8/27/2021 385.4 385.4 378.2 380.1 4174 24496000 LICHSGFIN 7.60 -1.48 -5.70
8/30/2021 382 391 381.55 390.3 3247 23436000 LICHSGFIN 10.90 2.68 10.20
8/31/2021 390 399.95 387.65 394.5 5861 22208000 LICHSGFIN 12.30 1.08 4.20
9/1/2021 396.7 403.5 394.4 401.45 4689 21968000 LICHSGFIN 9.10 1.76 6.95
9/2/2021 402.6 406.7 399.25 402.2 2742 21930000 LICHSGFIN 7.45 0.19 0.75
9/3/2021 403.35 407.05 397.9 399.35 4723 21998000 LICHSGFIN 9.15 -0.71 -2.85
9/6/2021 401.4 401.5 396.6 398.15 1530 21702000 LICHSGFIN 4.90 -0.30 -1.20
9/7/2021 398.65 418.45 395.1 417.15 9295 22512000 LICHSGFIN 23.35 4.77 19.00
9/8/2021 420.4 422.5 406.65 410.8 5343 23744000 LICHSGFIN 15.85 -1.52 -6.35
9/9/2021 410 418.6 403.55 411.1 7137 25292000 LICHSGFIN 15.05 0.07 0.30
9/13/2021 411.75 413.5 407.55 410.85 4061 25762000 LICHSGFIN 5.95 -0.06 -0.25
9/14/2021 410.05 412.65 408.5 411.25 813 24086000 LICHSGFIN 4.15 0.10 0.40
9/15/2021 411.95 414.7 409.25 412.15 698 22656000 LICHSGFIN 5.45 0.22 0.90
9/16/2021 414.5 420 410.05 418.2 1056 20728000 LICHSGFIN 9.95 1.47 6.05
9/17/2021 419.35 424.1 413.95 419.15 4360 20164000 LICHSGFIN 10.15 0.23 0.95
9/20/2021 415.05 418.65 400.5 403.4 2797 20346000 LICHSGFIN 18.65 -3.76 -15.75
9/21/2021 403.15 410.9 396.4 408.5 3330 19430000 LICHSGFIN 14.50 1.26 5.10
9/22/2021 408.6 437.35 408.6 431.8 8657 18722000 LICHSGFIN 28.85 5.70 23.30
9/23/2021 435 443.8 433.6 441.05 5180 18400000 LICHSGFIN 12.00 2.14 9.25
9/24/2021 443.5 444.35 426.9 429.35 3118 18618000 LICHSGFIN 17.45 -2.65 -11.70
9/27/2021 432.55 437.6 427.85 435 2897 18622000 LICHSGFIN 9.75 1.32 5.65
9/28/2021 433.25 443.4 432.3 438.7 4053 18142000 LICHSGFIN 11.10 0.85 3.70
9/29/2021 436.7 441.75 428.45 436 2786 18512000 LICHSGFIN 13.30 -0.62 -2.70
9/30/2021 416.2 436.2 416.2 427.15 3109 19534000 LICHSGFIN 20.00 -2.03 -8.85
10/1/2021 424 432.25 423.05 430.2 1809 18550000 LICHSGFIN 9.20 0.71 3.05
10/4/2021 430.9 449.7 430.9 446.85 4933 17800000 LICHSGFIN 19.50 3.87 16.65
10/5/2021 445.05 452.6 441.45 448.8 3177 17708000 LICHSGFIN 11.15 0.44 1.95
10/6/2021 449.85 453.7 435.25 436.8 2900 17748000 LICHSGFIN 18.45 -2.67 -12.00
10/7/2021 441.4 450.25 440.15 445.5 2066 17148000 LICHSGFIN 13.45 1.99 8.70
10/8/2021 447.9 451.2 442 442.85 1761 17588000 LICHSGFIN 9.20 -0.59 -2.65
10/11/2021 443.6 448.7 441.7 445.7 1280 17672000 LICHSGFIN 7.00 0.64 2.85
10/12/2021 441.05 450.7 441.05 447.35 1769 17488000 LICHSGFIN 9.65 0.37 1.65
10/13/2021 432.5 456.25 432.5 448.4 2934 17566000 LICHSGFIN 23.75 0.23 1.05
10/14/2021 450.25 451.1 442.2 445.15 1871 17888000 LICHSGFIN 8.90 -0.72 -3.25
10/18/2021 449 461.75 446.15 457.65 6652 18514000 LICHSGFIN 16.60 2.81 12.50
10/19/2021 460.35 463.15 441.3 443.25 4640 19608000 LICHSGFIN 21.85 -3.15 -14.40
10/20/2021 443.85 449.25 433.55 437.15 3057 20122000 LICHSGFIN 15.70 -1.38 -6.10
10/21/2021 439.05 444 433.15 441.55 2987 20338000 LICHSGFIN 10.85 1.01 4.40
10/22/2021 419.8 419.95 403.45 408.4 8707 18492000 LICHSGFIN 38.10 -7.51 -33.15
10/25/2021 410 410 394.4 400.45 3619 19718000 LICHSGFIN 15.60 -1.95 -7.95
10/26/2021 401.75 408.15 398.5 405.8 3499 19400000 LICHSGFIN 9.65 1.34 5.35
10/27/2021 407.75 414 406.7 411.7 2982 17640000 LICHSGFIN 8.20 1.45 5.90
10/28/2021 410.9 413 401.6 403.45 3268 16662000 LICHSGFIN 11.40 -2.00 -8.25
10/29/2021 405 414.55 397.25 408.8 2504 14886000 LICHSGFIN 17.30 1.33 5.35
 11/1/2021 409 419.25 408.35 418 2126 14592000 LICHSGFIN 10.90 2.25 9.20
11/2/2021 417.85 428.3 417.85 427.25 2375 14166000 LICHSGFIN 10.45 2.21 9.25
11/3/2021 430.1 431.9 423.1 426.55 1610 13612000 LICHSGFIN 8.80 -0.16 -0.70
11/4/2021 427.55 429 426.2 427.1 133 13582000 LICHSGFIN 2.80 0.13 0.55
11/8/2021 428.65 436.45 427.7 434.95 1633 13434000 LICHSGFIN 9.35 1.84 7.85
11/9/2021 436.5 440.35 432.95 435.95 1379 13232000 LICHSGFIN 7.40 0.23 1.00
11/10/2021 432.55 441.85 431.65 439.7 1812 12952000 LICHSGFIN 10.20 0.86 3.75
11/11/2021 439.95 440.85 426.15 428.95 1666 13338000 LICHSGFIN 14.70 -2.44 -10.75
11/12/2021 430.5 434.6 426.95 433.2 2085 13464000 LICHSGFIN 7.65 0.99 4.25
11/15/2021 433.2 433.6 420.65 426.25 2502 14250000 LICHSGFIN 12.95 -1.60 -6.95
11/16/2021 424.25 425.75 412.6 414.75 1899 14794000 LICHSGFIN 13.65 -2.70 -11.50
11/17/2021 413.95 416.55 408.9 409.95 1635 15068000 LICHSGFIN 7.65 -1.16 -4.80
11/18/2021 409.15 412.35 404.55 406.35 1945 14896000 LICHSGFIN 7.80 -0.88 -3.60
11/22/2021 406.55 406.55 391.45 395.4 3632 14582000 LICHSGFIN 15.10 -2.69 -10.95
11/23/2021 394.1 405.1 387.25 402.05 3101 14480000 LICHSGFIN 17.85 1.68 6.65
11/24/2021 399.4 407.3 398.5 399.9 2534 14376000 LICHSGFIN 8.80 -0.53 -2.15
11/25/2021 399.05 401.7 392.7 395.55 3259 13852000 LICHSGFIN 9.00 -1.09 -4.35
11/26/2021 388.5 395 378 379.35 2524 13564000 LICHSGFIN 17.55 -4.10 -16.20
11/29/2021 379.55 379.95 368.65 375.1 2024 13516000 LICHSGFIN 11.30 -1.12 -4.25
11/30/2021 375.1 386.85 370.65 372.4 1958 13786000 LICHSGFIN 16.20 -0.72 -2.70
12/1/2021 372.4 378.85 371.9 376.9 1793 13540000 LICHSGFIN 6.95 1.21 4.50
12/2/2021 377.5 381.95 374.3 380.8 1733 14300000 LICHSGFIN 7.65 1.03 3.90
12/3/2021 380.8 390.6 380.8 382.9 2148 14058000 LICHSGFIN 9.80 0.55 2.10
12/6/2021 383.15 387.75 378.15 379 1441 14060000 LICHSGFIN 9.60 -1.02 -3.90
12/7/2021 379 388 379 385.35 1207 14080000 LICHSGFIN 9.00 1.68 6.35
12/8/2021 388.85 393.35 386.95 391.8 1516 13722000 LICHSGFIN 8.00 1.67 6.45
12/9/2021 391.8 398.55 389.95 396.3 1620 13802000 LICHSGFIN 8.60 1.15 4.50
12/10/2021 394 396.65 391.3 395.95 949 13804000 LICHSGFIN 5.35 -0.09 -0.35
12/13/2021 399 400 390.05 391.1 1152 14128000 LICHSGFIN 9.95 -1.22 -4.85
12/14/2021 387.25 389.4 381.9 388.25 1632 14546000 LICHSGFIN 9.20 -0.73 -2.85
12/15/2021 387.95 389.15 383.25 384.4 995 14752000 LICHSGFIN 5.90 -0.99 -3.85
12/16/2021 386.95 387.45 374.4 377.9 1308 15180000 LICHSGFIN 13.05 -1.69 -6.50
12/17/2021 376.6 379.7 363.65 365.1 2034 15630000 LICHSGFIN 16.05 -3.39 -12.80
12/20/2021 360.7 361 340.2 347.8 3191 15710000 LICHSGFIN 24.90 -4.74 -17.30
12/21/2021 351.85 355.45 341.4 344.6 2248 15868000 LICHSGFIN 14.05 -0.92 -3.20
12/22/2021 346.6 352.95 345.9 352.35 1677 15768000 LICHSGFIN 8.35 2.25 7.75
12/23/2021 354.7 368.2 354.3 363.3 3042 15354000 LICHSGFIN 15.85 3.11 10.95
12/24/2021 365.05 365.6 354.1 355.9 1903 15356000 LICHSGFIN 11.50 -2.04 -7.40
12/27/2021 355 365.9 350.95 364.9 3800 14784000 LICHSGFIN 14.95 2.53 9.00
12/28/2021 366.25 371.6 365.45 370.05 3102 14510000 LICHSGFIN 6.70 1.41 5.15
12/29/2021 370.3 371.95 364.7 365.7 2215 14102000 LICHSGFIN 7.25 -1.18 -4.35
12/30/2021 355.65 366.7 355.45 362.25 3045 13708000 LICHSGFIN 11.25 -0.94 -3.45
12/31/2021 364.75 374.3 364.75 371.15 1321 12752000 LICHSGFIN 12.05 2.46 8.90
1/3/2022 372.2 382.55 372.2 381.3 1740 12728000 LICHSGFIN 11.40 2.73 10.15
1/4/2022 381.65 384.5 375.7 380.1 1456 12864000 LICHSGFIN 8.80 -0.31 -1.20
 1/5/2022 380.55 384.85 380.2 382.6 1345 12732000 LICHSGFIN 4.75 0.66 2.50
1/6/2022 379.6 383.9 375.75 381.45 1507 13298000 LICHSGFIN 8.15 -0.30 -1.15
1/7/2022 381.85 383.55 373.5 377.8 1410 13460000 LICHSGFIN 10.05 -0.96 -3.65
1/10/2022 380 385.3 378.55 382.2 2477 13972000 LICHSGFIN 7.50 1.16 4.40
1/11/2022 382.2 383.2 375.25 377.25 1678 14558000 LICHSGFIN 7.95 -1.30 -4.95
1/12/2022 379.7 390 378.25 382.9 5091 16208000 LICHSGFIN 12.75 1.50 5.65
1/13/2022 382.25 384.85 380.25 381.65 1722 16648000 LICHSGFIN 4.60 -0.33 -1.25
1/14/2022 381.65 381.85 376.5 380.6 2108 17906000 LICHSGFIN 5.35 -0.28 -1.05
1/17/2022 380.1 394 379.2 391.15 7091 19578000 LICHSGFIN 14.80 2.77 10.55
1/18/2022 393.85 396.45 377.65 379.3 5555 21486000 LICHSGFIN 18.80 -3.03 -11.85
1/19/2022 377.8 378.6 367.5 371.5 4958 21820000 LICHSGFIN 11.80 -2.06 -7.80
1/20/2022 371.35 374.45 363.9 368.05 2601 22632000 LICHSGFIN 10.55 -0.93 -3.45
1/21/2022 367 367.7 348.6 351.95 5001 22766000 LICHSGFIN 19.45 -4.37 -16.10
1/24/2022 351.3 355 332 338.1 5045 22450000 LICHSGFIN 23.00 -3.94 -13.85
1/25/2022 334.85 345.35 326.6 342.2 5273 23324000 LICHSGFIN 18.75 1.21 4.10
1/27/2022 336.25 348.5 329.5 345.5 6244 24586000 LICHSGFIN 19.00 0.96 3.30
1/28/2022 358 398.5 356.6 385.1 18964 22102000 LICHSGFIN 53.00 11.46 39.60
1/31/2022 393.1 393.45 383.35 386.9 3532 21546000 LICHSGFIN 10.10 0.47 1.80
2/1/2022 390.05 397.6 381.55 389 6729 21502000 LICHSGFIN 16.05 0.54 2.10
2/2/2022 390.45 407.65 390.45 404.45 6499 21210000 LICHSGFIN 18.65 3.97 15.45
2/3/2022 403.45 406.2 399.15 400.7 2672 21606000 LICHSGFIN 7.05 -0.93 -3.75
2/4/2022 401.5 404.65 395.5 396.4 3137 21758000 LICHSGFIN 9.15 -1.07 -4.30
2/7/2022 395.55 399.65 386.6 389.4 2588 21778000 LICHSGFIN 13.05 -1.77 -7.00
2/8/2022 391.6 394 379.4 389.15 2569 21826000 LICHSGFIN 14.60 -0.06 -0.25
2/9/2022 390.55 394.5 387.05 393.55 1823 21832000 LICHSGFIN 7.45 1.13 4.40
2/10/2022 393.95 409.6 392.1 404.95 5497 22154000 LICHSGFIN 17.50 2.90 11.40
2/11/2022 403.3 407.35 390.25 391.6 4232 22300000 LICHSGFIN 17.10 -3.30 -13.35
2/14/2022 383.1 383.1 357.15 358.8 8016 22436000 LICHSGFIN 34.45 -8.38 -32.80
2/15/2022 362.25 389.35 358.95 387.65 7174 22526000 LICHSGFIN 30.55 8.04 28.85
2/16/2022 389.9 400.75 388.5 391.25 5181 22654000 LICHSGFIN 13.10 0.93 3.60
2/17/2022 393.9 396.95 381.95 384.1 2855 22458000 LICHSGFIN 15.00 -1.83 -7.15
2/18/2022 380.05 382.95 373.35 374.4 2231 22874000 LICHSGFIN 10.75 -2.53 -9.70
2/21/2022 371.55 379.8 369.7 372.25 3055 23044000 LICHSGFIN 10.10 -0.57 -2.15
2/22/2022 365.45 369.2 357.35 367.4 5619 22096000 LICHSGFIN 14.90 -1.30 -4.85
2/23/2022 369.85 371.95 362.7 363.45 3264 21492000 LICHSGFIN 9.25 -1.08 -3.95
2/24/2022 356.6 356.6 327.9 330.5 4418 22124000 LICHSGFIN 35.55 -9.07 -32.95
2/25/2022 339.4 346.3 335.6 339.1 4418 21248000 LICHSGFIN 15.80 2.60 8.60
2/28/2022 333.45 344.6 330.7 343.3 2625 21104000 LICHSGFIN 13.90 1.24 4.20
3/2/2022 339 347.6 338.2 345.7 2568 20560000 LICHSGFIN 9.40 0.70 2.40
3/3/2022 353.3 353.3 344.25 347.1 1772 20364000 LICHSGFIN 9.05 0.40 1.40
3/4/2022 343.05 349.95 339.8 342.35 2284 20286000 LICHSGFIN 10.15 -1.37 -4.75
3/7/2022 340 340 320.8 331.45 3400 19842000 LICHSGFIN 21.55 -3.18 -10.90
3/8/2022 332 341.8 326.9 340.2 1891 19880000 LICHSGFIN 14.90 2.64 8.75
3/9/2022 342.05 353.8 341.1 349.2 2258 19780000 LICHSGFIN 13.60 2.65 9.00
3/10/2022 357.95 361.75 351.45 354.4 2848 19676000 LICHSGFIN 12.55 1.49 5.20
3/11/2022 345.5 359.4 345.5 356.9 1190 19384000 LICHSGFIN 13.90 0.71 2.50
3/14/2022 356.7 357.75 347.85 353.55 1942 19898000 LICHSGFIN 9.90 -0.94 -3.35
3/15/2022 353.2 358.65 345 347.55 1910 20262000 LICHSGFIN 13.65 -1.70 -6.00
3/16/2022 351.8 364.7 351.1 363.5 2842 19916000 LICHSGFIN 17.15 4.59 15.95
3/17/2022 366.55 367.7 364 365.9 2066 19586000 LICHSGFIN 4.20 0.66 2.40
3/21/2022 367.3 367.4 357.9 359.3 1531 19728000 LICHSGFIN 9.50 -1.80 -6.60
3/22/2022 358.65 373 353.95 368.75 4344 20896000 LICHSGFIN 19.05 2.63 9.45
3/23/2022 371.7 373.4 365.6 367.05 1756 20640000 LICHSGFIN 7.80 -0.46 -1.70
3/24/2022 363.35 370 362.25 366.8 1385 20572000 LICHSGFIN 7.75 -0.07 -0.25
3/25/2022 365 370.7 364.8 366.9 2105 20468000 LICHSGFIN 5.90 0.03 0.10
3/28/2022 363.8 367.55 356.35 361.2 3265 21066000 LICHSGFIN 11.20 -1.55 -5.70
3/29/2022 363.7 366.45 359 361.4 3288 21372000 LICHSGFIN 7.45 0.06 0.20
3/30/2022 363.5 369 358.95 360.35 3708 21574000 LICHSGFIN 10.05 -0.29 -1.05
3/31/2022 360.75 363.9 357.95 359.45 3233 21944000 LICHSGFIN 5.95 -0.25 -0.90
4/1/2022 361.5 375.5 359 374.5 5024 23884000 LICHSGFIN 16.50 4.19 15.05
4/4/2022 376 390.6 371.75 386.45 8660 25238000 LICHSGFIN 18.85 3.19 11.95
4/5/2022 385 390.95 384 385.95 2601 25038000 LICHSGFIN 6.95 -0.13 -0.50
4/6/2022 384.35 389.8 380.4 388.35 3168 24518000 LICHSGFIN 9.40 0.62 2.40
4/7/2022 388.4 398.4 387 394.6 6139 24204000 LICHSGFIN 11.40 1.61 6.25
4/8/2022 394.95 397.2 389.55 393.65 5614 24494000 LICHSGFIN 7.65 -0.24 -0.95
4/11/2022 392.75 396.65 391.1 393.85 1755 24418000 LICHSGFIN 5.55 0.05 0.20
4/12/2022 391.95 392.85 382.25 388.4 2492 24264000 LICHSGFIN 11.60 -1.38 -5.45
4/13/2022 390.65 391.85 384.9 386.45 1439 23924000 LICHSGFIN 6.95 -0.50 -1.95
4/18/2022 382.3 385.9 372.5 377.1 1928 23860000 LICHSGFIN 13.95 -2.42 -9.35
4/19/2022 379.15 388.75 372 377.75 3490 23780000 LICHSGFIN 16.75 0.17 0.65
4/20/2022 379.95 383 372.85 376.65 2841 23926000 LICHSGFIN 10.15 -0.29 -1.10
4/21/2022 378.8 384.2 377.1 382.4 2459 23386000 LICHSGFIN 7.55 1.53 5.75
4/22/2022 378.95 383.65 373.8 374.75 2524 23464000 LICHSGFIN 9.85 -2.00 -7.65
4/25/2022 370.65 370.7 362.1 364.85 4600 23152000 LICHSGFIN 12.65 -2.64 -9.90
4/26/2022 369.7 383.25 369.7 382.45 5804 21580000 LICHSGFIN 18.40 4.82 17.60
4/27/2022 378.95 383.2 376.7 381.95 3583 21442000 LICHSGFIN 6.50 -0.13 -0.50
4/28/2022 384.5 385.8 379.8 383.2 3337 20704000 LICHSGFIN 6.00 0.33 1.25
4/29/2022 386.65 394.6 379.2 380.5 3527 19878000 LICHSGFIN 15.40 -0.70 -2.70
5/2/2022 376.6 392.65 376.3 390.5 2772 20258000 LICHSGFIN 16.35 2.63 10.00
5/4/2022 393 394 367.2 370 4943 21152000 LICHSGFIN 26.80 -5.25 -20.50
5/5/2022 375.45 386 369.95 371.3 3575 20854000 LICHSGFIN 16.05 0.35 1.30
5/6/2022 357.35 367.05 356.35 364.7 2809 21154000 LICHSGFIN 14.95 -1.78 -6.60
5/9/2022 361.45 363.1 348.25 350.2 4244 22290000 LICHSGFIN 16.45 -3.98 -14.50
5/10/2022 349.95 354.9 345 348.4 2875 22700000 LICHSGFIN 9.90 -0.51 -1.80
5/11/2022 351.05 352.5 326.95 339.9 4006 22418000 LICHSGFIN 25.55 -2.44 -8.50
5/12/2022 335.4 336.45 324.6 332 2376 22204000 LICHSGFIN 15.30 -2.32 -7.90
5/13/2022 337.05 343.5 329.4 331.35 2232 22068000 LICHSGFIN 14.10 -0.20 -0.65
5/16/2022 334 348.5 333.95 345.7 3036 23012000 LICHSGFIN 17.15 4.33 14.35
5/17/2022 349 357.35 340.45 356.2 3680 23766000 LICHSGFIN 16.90 3.04 10.50
5/18/2022 355.95 363.45 354.95 359.3 3449 24756000 LICHSGFIN 8.50 0.87 3.10
5/19/2022 358 367.4 349.05 354.95 9127 23712000 LICHSGFIN 18.35 -1.21 -4.35
5/20/2022 364.85 374.35 362.55 369.6 4883 21898000 LICHSGFIN 19.40 4.13 14.65
5/23/2022 371.85 376.35 369.5 373.3 3676 21266000 LICHSGFIN 6.85 1.00 3.70
5/24/2022 372.9 382.65 372.9 378.95 5119 20360000 LICHSGFIN 9.75 1.51 5.65
5/25/2022 378.1 382.15 371.2 372.05 4000 19744000 LICHSGFIN 10.95 -1.82 -6.90
5/26/2022 374.15 377.85 366.2 375.2 2694 19864000 LICHSGFIN 11.65 0.85 3.15
5/27/2021 1476.2 1481.8 1460.4 1479.65 4585 13525725 LT 21.45 0.53 7.80
5/28/2021 1492.3 1505.7 1478.7 1482.7 6671 12892650 LT 27.00 0.21 3.05
5/31/2021 1480.05 1482 1465 1473.85 4902 12945550 LT 17.70 -0.60 -8.85
6/1/2021 1473.4 1497.4 1471.9 1480.1 6373 12884025 LT 25.55 0.42 6.25
6/2/2021 1472.95 1482.55 1463.3 1478.65 5430 12878275 LT 19.25 -0.10 -1.45
6/3/2021 1484.6 1523.25 1480.4 1518.8 8396 13304350 LT 44.60 2.72 40.15
6/4/2021 1520.25 1551.85 1520.3 1540.6 11504 13321025 LT 33.05 1.44 21.80
6/7/2021 1545.6 1573.3 1545.2 1560.75 6277 13306650 LT 32.70 1.31 20.15
6/8/2021 1561.4 1588.15 1554.1 1556.8 9378 13537800 LT 34.05 -0.25 -3.95
6/9/2021 1559.6 1559.6 1520.5 1526.75 7755 13801725 LT 39.10 -1.93 -30.05
6/10/2021 1527.85 1538.1 1518.2 1522.35 4856 13802875 LT 19.90 -0.29 -4.40
6/11/2021 1523.35 1529.75 1505.5 1510.15 4704 13892000 LT 24.30 -0.80 -12.20
6/14/2021 1505.7 1526.15 1483.6 1521.85 6598 14376150 LT 42.60 0.77 11.70
6/15/2021 1523.5 1526.6 1509.1 1512.4 5086 14590050 LT 17.55 -0.62 -9.45
6/16/2021 1505.8 1517.75 1493 1495.85 4645 14445150 LT 24.75 -1.09 -16.55
6/17/2021 1483.55 1501.05 1483.3 1487.6 5096 14170300 LT 17.80 -0.55 -8.25
6/18/2021 1491.45 1492.75 1460.6 1477.75 6263 13766650 LT 32.20 -0.66 -9.85
6/21/2021 1457.8 1472.35 1443.6 1469.85 6336 14197900 LT 34.20 -0.53 -7.90
6/22/2021 1474.45 1503 1469.4 1497.45 13070 13886250 LT 33.60 1.88 27.60
6/23/2021 1506.2 1508.05 1476.3 1480.1 12600 14983350 LT 31.75 -1.16 -17.35
6/24/2021 1482.35 1510.95 1480.9 1502.2 7014 15617000 LT 30.85 1.49 22.10
6/25/2021 1511.55 1524.4 1507 1519.3 5729 13400375 LT 22.20 1.14 17.10
6/28/2021 1525.05 1526 1506.2 1511 3402 13529175 LT 19.85 -0.55 -8.30
6/29/2021 1511 1521.65 1496.1 1505.2 4598 13469375 LT 25.55 -0.38 -5.80
6/30/2021 1506.3 1517 1493.1 1496.3 3921 13699950 LT 23.95 -0.59 -8.90
7/1/2021 1491.85 1501.6 1477.6 1490.05 4360 14027125 LT 24.00 -0.42 -6.25
7/2/2021 1494.9 1494.9 1465.2 1475.55 6251 15421500 LT 29.70 -0.97 -14.50
7/5/2021 1477.05 1503.05 1477.1 1497.7 5099 15355950 LT 27.50 1.50 22.15
7/6/2021 1494.95 1507 1485.2 1491.35 3414 15384125 LT 21.85 -0.42 -6.35
7/7/2021 1485.7 1504.75 1481.9 1502.4 3292 14975300 LT 22.85 0.74 11.05
7/8/2021 1497 1509 1482.2 1488.3 4294 15027625 LT 26.80 -0.94 -14.10
7/9/2021 1482.85 1489.4 1471.7 1487.7 3343 15058100 LT 17.70 -0.04 -0.60
7/12/2021 1490.35 1503.2 1479 1486.65 3978 15012675 LT 24.20 -0.07 -1.05
7/13/2021 1504.65 1504.65 1489.5 1502.6 3643 14959200 LT 18.00 1.07 15.95
7/14/2021 1496.95 1538.3 1496.9 1531.6 10349 15127100 LT 41.40 1.93 29.00
7/15/2021 1537.1 1614.3 1536.4 1594.8 21589 15657825 LT 82.70 4.13 63.20
7/16/2021 1593.6 1607 1582.5 1602.85 7814 14883300 LT 24.55 0.50 8.05
7/19/2021 1587.75 1623.65 1584.1 1596.2 8819 14407200 LT 39.60 -0.41 -6.65
7/20/2021 1596.65 1608.9 1568.5 1577.1 6052 14274375 LT 40.45 -1.20 -19.10
7/22/2021 1592 1628.9 1575.5 1625.4 11677 14602125 LT 53.45 3.06 48.30
7/23/2021 1629.2 1630 1590.2 1597.3 11033 14621100 LT 39.85 -1.73 -28.10
7/26/2021 1597.25 1608.4 1577.5 1583.5 11337 14213425 LT 30.95 -0.86 -13.80
7/27/2021 1594.25 1608.95 1567.6 1591 12611 13395200 LT 41.40 0.47 7.50
7/28/2021 1585 1599.95 1555.7 1592.85 8799 12340075 LT 44.30 0.12 1.85
7/29/2021 1598.35 1606.15 1583.8 1593.95 3761 12442425 LT 22.40 0.07 1.10
7/30/2021 1600.8 1629.5 1587.1 1608.55 7069 12633325 LT 42.45 0.92 14.60
8/2/2021 1612 1623 1609.5 1617.4 3383 12793750 LT 14.45 0.55 8.85
8/3/2021 1630 1642 1612.9 1636.7 5740 12670125 LT 29.10 1.19 19.30
8/4/2021 1641.25 1646.9 1615 1624.95 4478 12499925 LT 31.90 -0.72 -11.75
8/5/2021 1618.95 1633.95 1609.4 1628.65 3955 12486700 LT 24.55 0.23 3.70
8/6/2021 1625.9 1640.95 1614.9 1616.85 3374 12776500 LT 26.10 -0.72 -11.80
8/9/2021 1618.7 1627 1590.2 1600.9 4167 12843775 LT 36.85 -0.99 -15.95
8/10/2021 1602.1 1610 1572.8 1588.95 4835 12740275 LT 37.20 -0.75 -11.95
8/11/2021 1594.95 1598.1 1566.4 1589.35 4965 12854700 LT 31.75 0.03 0.40
8/12/2021 1590.95 1628.4 1583 1625.7 5380 13043300 LT 45.40 2.29 36.35
8/13/2021 1627 1676 1627 1668 12210 13177850 LT 50.30 2.60 42.30
8/16/2021 1666.8 1676 1653.3 1655.9 3997 13081250 LT 22.70 -0.73 -12.10
8/17/2021 1659.1 1664 1623.3 1639 6156 12894375 LT 40.75 -1.02 -16.90
8/18/2021 1645.7 1659.7 1628.7 1634.25 5736 12867925 LT 31.00 -0.29 -4.75
8/20/2021 1625.15 1625.15 1590.3 1594.75 7354 12708075 LT 43.95 -2.42 -39.50
8/23/2021 1605 1616.9 1566 1583.05 9217 12462550 LT 50.90 -0.73 -11.70
8/24/2021 1591.25 1613.4 1582.6 1607.2 8212 12156075 LT 30.80 1.53 24.15
8/25/2021 1613 1627.5 1592.6 1596.05 8063 12415400 LT 34.95 -0.69 -11.15
8/26/2021 1593.9 1601.75 1585.5 1591.15 4457 12729350 LT 16.25 -0.31 -4.90
8/27/2021 1604.75 1673.3 1600.8 1645.35 12434 13257775 LT 82.15 3.41 54.20
8/30/2021 1653.6 1688.9 1650.8 1663 8383 13472250 LT 43.55 1.07 17.65
8/31/2021 1638.55 1677.7 1638.6 1674.2 6654 13905225 LT 39.15 0.67 11.20
9/1/2021 1680 1722.65 1680 1693.85 10428 14383625 LT 48.45 1.17 19.65
9/2/2021 1691.95 1715 1686.1 1693 5757 14609025 LT 28.90 -0.05 -0.85
9/3/2021 1696.9 1707 1675.2 1693.85 5718 14508400 LT 31.85 0.05 0.85
9/6/2021 1701.7 1718.95 1695 1701 5751 14585450 LT 25.10 0.42 7.15
9/7/2021 1701.3 1709 1685.4 1688.6 4359 14679175 LT 23.60 -0.73 -12.40
9/8/2021 1686.35 1698.8 1661.1 1672.65 5492 14687800 LT 37.75 -0.94 -15.95
9/9/2021 1666.15 1681 1662 1670.55 3505 14697575 LT 19.00 -0.13 -2.10
9/13/2021 1669.5 1680 1662 1675.85 2900 14656750 LT 18.00 0.32 5.30
9/14/2021 1679.75 1699 1679.8 1697.25 3992 14656175 LT 23.15 1.28 21.40
9/15/2021 1702.35 1725.85 1698 1718.2 8750 14710800 LT 28.60 1.23 20.95
9/16/2021 1714 1728.8 1713.1 1720.95 5099 14446875 LT 15.75 0.16 2.75
9/17/2021 1725 1742 1705.3 1718.8 8450 13396925 LT 36.75 -0.12 -2.15
9/20/2021 1706.65 1735.5 1698 1702.35 5420 12970850 LT 37.50 -0.96 -16.45
9/21/2021 1699.6 1730 1691.9 1720.25 6538 12677600 LT 38.15 1.05 17.90
9/22/2021 1723.55 1734.3 1711.9 1715.9 4288 12949000 LT 22.45 -0.25 -4.35
9/23/2021 1720.55 1777 1717.4 1771.2 10374 13161750 LT 61.10 3.22 55.30
9/24/2021 1778.8 1809 1747.2 1767.55 10368 12276250 LT 61.80 -0.21 -3.65
 9/27/2021 1773.75 1781.95 1739 1742.05 8856 12167000 LT 43.00 -1.44 -25.50
9/28/2021 1748.5 1758.25 1720.1 1738.9 7095 12254975 LT 38.20 -0.18 -3.15
9/29/2021 1728.65 1742.7 1718.8 1724.15 7617 12059475 LT 23.95 -0.85 -14.75
9/30/2021 1720.25 1732 1695.5 1700.3 5103 11904800 LT 36.50 -1.38 -23.85
10/1/2021 1700 1713.95 1692.3 1700.95 4268 11561525 LT 21.70 0.04 0.65
10/4/2021 1692.15 1727.35 1687.4 1719.05 5281 11705850 LT 40.00 1.06 18.10
10/5/2021 1713.7 1742 1708.3 1720.4 5605 11629950 LT 33.75 0.08 1.35
10/6/2021 1716.4 1737.25 1694.5 1697.9 6191 11326925 LT 42.80 -1.31 -22.50
10/7/2021 1711.25 1735 1703.1 1719.95 4892 11574175 LT 37.10 1.30 22.05
10/8/2021 1729 1749.55 1721.5 1731.3 6209 11644325 LT 29.60 0.66 11.35
10/11/2021 1735.2 1749.8 1722.1 1724.6 5484 11667900 LT 27.70 -0.39 -6.70
10/12/2021 1712.15 1727.95 1702.6 1723 4942 11987025 LT 25.40 -0.09 -1.60
10/13/2021 1731 1770.95 1727.4 1759.2 9026 11808775 LT 47.95 2.10 36.20
10/14/2021 1771 1823.25 1770.4 1792.05 14372 11735175 LT 64.05 1.87 32.85
10/18/2021 1802 1811 1775.2 1792.7 4896 11707575 LT 35.85 0.04 0.65
10/19/2021 1803 1888.9 1803 1851.55 20344 10918675 LT 96.20 3.28 58.85
10/20/2021 1856.95 1869.85 1802.7 1814 8165 10662225 LT 67.20 -2.03 -37.55
10/21/2021 1817.55 1828.4 1792.6 1807.7 5755 10244775 LT 35.85 -0.35 -6.30
10/22/2021 1817 1835.2 1785.5 1796.5 5649 10371275 LT 49.70 -0.62 -11.20
10/25/2021 1796.7 1812.8 1759.8 1782.3 9124 10151625 LT 53.05 -0.79 -14.20
10/26/2021 1784.95 1808.85 1778.8 1793.25 7351 10023975 LT 30.05 0.61 10.95
10/27/2021 1799.75 1811.65 1778.8 1783.8 7319 9905525 LT 32.85 -0.53 -9.45
10/28/2021 1796.05 1858.5 1784.9 1814.75 8644 10696725 LT 74.70 1.74 30.95
10/29/2021 1839.95 1839.95 1739.8 1772.25 9310 9756600 LT 100.15 -2.34 -42.50
11/1/2021 1777.7 1813.45 1759 1805.8 5742 9665750 LT 54.45 1.89 33.55
11/2/2021 1820 1829.7 1798.9 1819.6 4436 9759475 LT 30.85 0.76 13.80
11/3/2021 1829.4 1914.8 1823.2 1893.4 18181 9612850 LT 95.20 4.06 73.80
11/4/2021 1901.15 1921 1898 1911.1 2370 9733600 LT 27.60 0.93 17.70
11/8/2021 1938 1954.9 1915 1932 8680 9798000 LT 43.80 1.09 20.90
11/9/2021 1937.2 1966.45 1933.4 1947.55 7959 9872175 LT 34.45 0.80 15.55
11/10/2021 1938.25 1954.5 1937.5 1950.4 6679 9976250 LT 17.05 0.15 2.85
11/11/2021 1951.05 1982.2 1925.8 1937.15 13911 10214875 LT 56.45 -0.68 -13.25
11/12/2021 1947.3 1970.25 1933.4 1965.65 5320 9952100 LT 36.90 1.47 28.50
11/15/2021 1966 1976.65 1949.1 1952.7 3509 10293075 LT 27.60 -0.66 -12.95
11/16/2021 1956.05 1982.25 1945 1955.9 5507 10446600 LT 37.25 0.16 3.20
11/17/2021 1945.65 1977.85 1945.6 1956.7 5238 10646700 LT 32.25 0.04 0.80
11/18/2021 1952 1952.95 1897 1901.75 6534 10432225 LT 59.70 -2.81 -54.95
11/22/2021 1904.6 1904.7 1841.2 1868.4 6341 10898550 LT 63.55 -1.75 -33.35
11/23/2021 1861.2 1891.9 1846.1 1886.75 8409 10856575 LT 45.85 0.98 18.35
11/24/2021 1888.3 1901.35 1850.6 1863.25 5198 10632325 LT 50.80 -1.25 -23.50
11/25/2021 1853.55 1866 1838.4 1851.6 6015 11224575 LT 27.65 -0.63 -11.65
11/26/2021 1832.45 1847.9 1775.6 1783.6 6392 11060700 LT 76.05 -3.67 -68.00
11/29/2021 1785.5 1793.8 1743.8 1774.35 5613 11400525 LT 50.05 -0.52 -9.25
11/30/2021 1777.35 1804 1757.8 1769.9 7449 11743800 LT 46.20 -0.25 -4.45
12/1/2021 1773.4 1797.8 1770.7 1791.2 4057 11759325 LT 27.90 1.20 21.30
 12/2/2021 1786.65 1801.75 1769 1798.3 5545 12063500 LT 32.75 0.40 7.10
12/3/2021 1807.85 1848 1800.7 1806 9130 12516025 LT 49.70 0.43 7.70
12/6/2021 1805.2 1823.5 1783.7 1785.6 4257 12340650 LT 39.80 -1.13 -20.40
12/7/2021 1793.4 1818.8 1780 1807.2 4499 12215300 LT 38.85 1.21 21.60
12/8/2021 1815.05 1844.45 1809.9 1832.1 5079 11790950 LT 37.25 1.38 24.90
12/9/2021 1834.3 1887.8 1831.7 1884 9518 11726550 LT 56.15 2.83 51.90
12/10/2021 1881.65 1894 1866 1878.95 5723 11923775 LT 28.00 -0.27 -5.05
12/13/2021 1895.3 1898.65 1858.3 1869.5 3752 11882375 LT 40.40 -0.50 -9.45
12/14/2021 1856.7 1875 1851.4 1869.65 3763 11655250 LT 23.65 0.01 0.15
12/15/2021 1876.75 1902.2 1866.8 1885.1 5454 11294725 LT 35.45 0.83 15.45
12/16/2021 1892.1 1910.6 1872.1 1882.75 6906 11287250 LT 38.50 -0.12 -2.35
12/17/2021 1874.05 1878.75 1834.3 1854.1 8700 11079100 LT 48.45 -1.52 -28.65
12/20/2021 1829.55 1835.6 1772.3 1805 8069 11390750 LT 81.80 -2.65 -49.10
12/21/2021 1819.7 1857.5 1816.1 1833.65 6116 11569575 LT 52.50 1.59 28.65
12/22/2021 1835 1880.85 1834.9 1873.3 5830 11903075 LT 47.20 2.16 39.65
12/23/2021 1884.85 1888.35 1867.5 1882.3 3986 11925500 LT 20.85 0.48 9.00
12/24/2021 1886.45 1886.6 1854.9 1863.2 3088 11981850 LT 31.70 -1.01 -19.10
12/27/2021 1856.5 1878.65 1849.1 1871.35 3911 12287750 LT 29.60 0.44 8.15
12/28/2021 1875.95 1913 1876 1903.8 10595 12844350 LT 41.65 1.73 32.45
12/29/2021 1896 1911.55 1893.9 1898.55 5994 13001325 LT 17.70 -0.28 -5.25
12/30/2021 1897.4 1902.6 1883.2 1891.2 3882 13409575 LT 19.40 -0.39 -7.35
12/31/2021 1898.1 1914.75 1898.1 1906.75 3412 11707575 LT 23.55 0.82 15.55
1/3/2022 1911.7 1948 1907.9 1933.5 8101 12482675 LT 41.25 1.40 26.75
1/4/2022 1936.55 1951 1923 1944.25 5734 12575250 LT 28.00 0.56 10.75
1/5/2022 1945.95 1960.75 1933.6 1955.35 3755 12567775 LT 27.20 0.57 11.10
1/6/2022 1938.4 1957.95 1927.3 1933.6 3972 12992125 LT 30.70 -1.11 -21.75
1/7/2022 1936.75 1942 1904 1913.6 3649 13175550 LT 38.00 -1.03 -20.00
1/10/2022 1912.2 1969.35 1912.2 1962.15 7232 13398650 LT 57.15 2.54 48.55
1/11/2022 1957.1 1976 1946.5 1965.45 5063 13295150 LT 29.55 0.17 3.30
1/12/2022 1973.95 1987.2 1963.6 1976.8 4977 12946125 LT 23.60 0.58 11.35
1/13/2022 1982.65 2031.65 1978.6 2025.05 8428 13555625 LT 54.85 2.44 48.25
1/14/2022 2022.85 2052.6 2011.2 2046.6 10267 13959275 LT 41.45 1.06 21.55
1/17/2022 2050.25 2074.55 2045 2071.75 5459 14125450 LT 29.55 1.23 25.15
1/18/2022 2078 2079.4 2015.8 2025.05 6655 13518825 LT 63.65 -2.25 -46.70
1/19/2022 2024.9 2032.55 1992.9 2026 5637 13827025 LT 39.65 0.05 0.95
1/20/2022 2013.8 2039.4 1990.6 2008.55 4263 13664300 LT 48.85 -0.86 -17.45
1/21/2022 1990.35 1998.25 1946.6 1958.6 6039 14029425 LT 61.95 -2.49 -49.95
1/24/2022 1942.5 1959.15 1884 1902.5 9080 14239300 LT 75.15 -2.86 -56.10
1/25/2022 1886.2 1933.05 1854.7 1925.6 12099 14300250 LT 78.40 1.21 23.10
1/27/2022 1905.85 1924.45 1869.3 1915.6 7423 15065575 LT 56.35 -0.52 -10.00
1/28/2022 1930 1954 1900.5 1906.15 7616 13614275 LT 53.55 -0.49 -9.45
1/31/2022 1910 1927.5 1855 1912.75 9674 13813800 LT 72.50 0.35 6.60
2/1/2022 1928.1 2004.7 1920.7 1992.75 21536 13718925 LT 91.95 4.18 80.00
2/2/2022 2000.05 2009.7 1972.8 1985 9164 13235350 LT 36.90 -0.39 -7.75
2/3/2022 1986.2 1987.2 1936.9 1941.2 6151 13589550 LT 50.35 -2.21 -43.80
 2/4/2022 1950 1958.5 1931 1951.1 4048 13740200 LT 27.50 0.51 9.90
2/7/2022 1940.05 1949.4 1880 1890.75 7759 14336475 LT 71.10 -3.09 -60.35
2/8/2022 1891.75 1902.45 1854 1878.5 6530 14471600 LT 48.45 -0.65 -12.25
2/9/2022 1881.75 1902.95 1881 1895.75 4319 14522775 LT 24.45 0.92 17.25
2/10/2022 1901.65 1915.2 1886.5 1907.9 3902 14560150 LT 28.70 0.64 12.15
2/11/2022 1880 1891.65 1853.1 1871.65 6115 14572800 LT 54.85 -1.90 -36.25
2/14/2022 1838 1839.45 1797.4 1802.5 5600 14382475 LT 74.30 -3.69 -69.15
2/15/2022 1816 1881.7 1805.5 1877.4 7661 13928800 LT 79.20 4.16 74.90
2/16/2022 1877.25 1887.85 1843.6 1859.5 5336 14125450 LT 44.25 -0.95 -17.90
2/17/2022 1861.65 1883.75 1853.4 1865.5 3649 14151900 LT 30.40 0.32 6.00
2/18/2022 1867.05 1897.4 1866.2 1881.35 6064 14382475 LT 31.90 0.85 15.85
2/21/2022 1868.2 1882.85 1847.6 1862.25 6600 14363500 LT 35.25 -1.02 -19.10
2/22/2022 1815 1852.8 1799.7 1842.1 14457 14163400 LT 62.60 -1.08 -20.15
2/23/2022 1850 1851.15 1816.7 1823.9 7218 14326125 LT 34.50 -0.99 -18.20
2/24/2022 1775 1799 1746.8 1753.75 8864 13655100 LT 77.10 -3.85 -70.15
2/25/2022 1784.45 1803.25 1770.1 1781.35 4918 12940950 LT 49.50 1.57 27.60
2/28/2022 1771.35 1820.55 1757.2 1815.25 5734 12786275 LT 63.35 1.90 33.90
3/2/2022 1800.7 1826.1 1770.9 1791.2 6417 12882875 LT 55.25 -1.32 -24.05
3/3/2022 1807.95 1813 1751.2 1757.95 5131 13097925 LT 61.85 -1.86 -33.25
3/4/2022 1746.75 1755.65 1708 1715.8 8244 14111650 LT 49.95 -2.40 -42.15
3/7/2022 1685.65 1685.65 1611.3 1638.95 10381 15355950 LT 104.50 -4.48 -76.85
3/8/2022 1636.95 1666.75 1600.7 1661.3 7359 15879200 LT 66.10 1.36 22.35
3/9/2022 1669.25 1701 1652.3 1693.7 4841 15710150 LT 48.70 1.95 32.40
3/10/2022 1732 1759.95 1709.9 1730.4 6646 15176550 LT 66.25 2.17 36.70
3/11/2022 1722.6 1737.45 1712.2 1730.6 4061 14766000 LT 25.30 0.01 0.20
3/14/2022 1730.9 1756 1717.9 1749.8 3554 14717125 LT 38.10 1.11 19.20
3/15/2022 1751.8 1767 1727.6 1744.05 5497 14402025 LT 39.40 -0.33 -5.75
3/16/2022 1761 1772.7 1753.8 1762.7 4344 14273225 LT 28.65 1.07 18.65
3/17/2022 1779.8 1809.95 1774 1794.25 6972 13951225 LT 47.25 1.79 31.55
3/21/2022 1806.9 1810.05 1751.4 1762.7 4477 14293350 LT 58.70 -1.76 -31.55
3/22/2022 1755 1783.4 1728.2 1780.35 8381 14126025 LT 55.20 1.00 17.65
3/23/2022 1785.15 1793.8 1764.5 1772.05 4264 13768375 LT 29.30 -0.47 -8.30
3/24/2022 1762.45 1784.75 1760.5 1775.35 3696 13494100 LT 24.25 0.19 3.30
3/25/2022 1776.75 1779.45 1744.2 1756.45 3109 13479725 LT 35.25 -1.06 -18.90
3/28/2022 1752.25 1756.15 1731.7 1747.25 5855 13659125 LT 24.75 -0.52 -9.20
3/29/2022 1749.65 1757 1737.3 1750.05 9422 13749975 LT 19.70 0.16 2.80
3/30/2022 1763.95 1778 1757.6 1774.25 6562 13576900 LT 27.95 1.38 24.20
3/31/2022 1778.3 1780 1758.9 1767.3 6166 13586100 LT 21.10 -0.39 -6.95
4/1/2022 1770.55 1798.5 1767.6 1796.05 4404 12679900 LT 31.20 1.63 28.75
4/4/2022 1792.65 1833.7 1781.8 1830.85 7118 12470025 LT 51.95 1.94 34.80
4/5/2022 1843.65 1853.95 1835 1840.7 5304 12477500 LT 23.10 0.54 9.85
4/6/2022 1831.95 1862.1 1832 1856.6 5926 11795550 LT 30.15 0.86 15.90
4/7/2022 1861.1 1861.1 1817.8 1832.2 5237 11957700 LT 43.35 -1.31 -24.40
4/8/2022 1834.5 1849.05 1824.7 1841.55 3792 11864550 LT 24.35 0.51 9.35
4/11/2022 1830 1836.2 1786.7 1789.8 5254 12301550 LT 54.90 -2.81 -51.75
4/12/2022 1782.55 1782.55 1740.1 1753.95 6027 12810425 LT 49.70 -2.00 -35.85
4/13/2022 1762.95 1776.8 1751.3 1762.15 3737 12682775 LT 25.55 0.47 8.20
4/18/2022 1746.55 1748.75 1718 1743.5 4524 12949000 LT 44.15 -1.06 -18.65
4/19/2022 1750.25 1765.05 1687.4 1706.35 4824 13583800 LT 77.65 -2.13 -37.15
4/20/2022 1704.95 1715.9 1676.7 1696.9 5637 14196175 LT 39.20 -0.55 -9.45
4/21/2022 1707.1 1729.75 1702.4 1718.5 3814 14289900 LT 32.85 1.27 21.60
4/22/2022 1701.05 1715.5 1689.9 1692.9 3833 14161675 LT 28.60 -1.49 -25.60
4/25/2022 1665.1 1676.65 1651.1 1656.9 7447 13961575 LT 41.80 -2.13 -36.00
4/26/2022 1675 1701.5 1665.1 1698.4 11311 14061050 LT 44.60 2.50 41.50
4/27/2022 1674 1689.65 1670.3 1679.35 6100 13820125 LT 28.10 -1.12 -19.05
4/28/2022 1683.35 1731.65 1678.1 1717.05 7130 13235925 LT 53.55 2.24 37.70
4/29/2022 1729 1755 1695.1 1701.8 5063 13192725 LT 59.95 -0.89 -15.25
5/2/2022 1670.2 1690.8 1664.1 1683 3960 13656100 LT 37.75 -1.10 -18.80
5/4/2022 1680.7 1686.85 1631.9 1640.3 4451 14100775 LT 54.95 -2.54 -42.70
5/5/2022 1648.2 1674.6 1639.4 1643.55 4190 14418050 LT 35.25 0.20 3.25
5/6/2022 1624.65 1637.55 1616.1 1627.65 4136 14661050 LT 27.50 -0.97 -15.90
5/9/2022 1615.5 1634 1597.1 1621.65 4293 14624400 LT 36.90 -0.37 -6.00
5/10/2022 1615.15 1632.65 1605.2 1611.25 3597 14415125 LT 27.50 -0.64 -10.40
5/11/2022 1605.05 1609.95 1562.7 1576.8 6513 14684100 LT 48.55 -2.14 -34.45
5/12/2022 1557.85 1558.55 1514 1529.15 7555 15426475 LT 62.85 -3.02 -47.65
5/13/2022 1535 1576.65 1506.8 1537.05 10553 15037650 LT 69.85 0.52 7.90
5/16/2022 1549.95 1568.25 1540.9 1548.3 5383 14897250 LT 31.20 0.73 11.25
5/17/2022 1552.25 1608.1 1552.3 1604.95 5085 14376900 LT 59.80 3.66 56.65
5/18/2022 1614.5 1618.95 1566.8 1575.3 5923 14580975 LT 52.15 -1.85 -29.65
5/19/2022 1576.9 1576.9 1538.8 1546.85 3081 14667150 LT 38.10 -1.81 -28.45
5/20/2022 1566 1611.9 1561.2 1608.35 7835 14356925 LT 65.05 3.98 61.50
5/23/2022 1619.95 1657.35 1603.2 1641.3 10560 14336225 LT 54.15 2.05 32.95
5/24/2022 1637.55 1652.25 1608 1624.7 9840 14445900 LT 44.25 -1.01 -16.60
5/25/2022 1630 1641 1570.5 1574.25 8314 15248850 LT 70.50 -3.11 -50.45
5/26/2022 1575.3 1578.65 1537.9 1563.6 8022 16360675 LT 40.75 -0.68 -10.65
5/27/2021 3825.7 3940 3790.7 3915.7 1773 669450 LTI 149.35 2.89 109.90
5/28/2021 3955.4 4013 3933.1 3949.95 2016 623700 LTI 97.30 0.87 34.25
5/31/2021 3971.2 3985.85 3932.3 3955.05 738 622800 LTI 53.55 0.13 5.10
6/1/2021 3958.7 3974 3874.6 3910.05 938 619350 LTI 99.45 -1.14 -45.00
6/2/2021 3875 3875 3777.8 3849.75 2251 611400 LTI 132.30 -1.54 -60.30
6/3/2021 3874.6 3883.95 3821.1 3851.15 1121 610350 LTI 62.90 0.04 1.40
6/4/2021 3857.95 3886.95 3834 3865.3 1021 558900 LTI 53.00 0.37 14.15
6/7/2021 3855.95 3920 3823.3 3907.1 1072 563100 LTI 96.70 1.08 41.80
6/8/2021 3923.9 4065 3896.9 4017.85 3699 639300 LTI 168.10 2.83 110.75
6/9/2021 4019.95 4060 3906 3938.4 2323 627300 LTI 154.05 -1.98 -79.45
6/10/2021 3960.4 4054.4 3937.1 4045.45 1572 630000 LTI 117.35 2.72 107.05
6/11/2021 4065.45 4218.2 4046 4185.35 3634 598650 LTI 172.75 3.46 139.90
6/14/2021 4216.4 4234.95 4128.1 4173.05 1934 594450 LTI 106.90 -0.29 -12.30
6/15/2021 4195.05 4209 4115 4152.5 2035 585150 LTI 94.00 -0.49 -20.55
6/16/2021 4127.15 4263.95 4122.4 4221.05 2029 604950 LTI 141.60 1.65 68.55
6/17/2021 4210 4228 4150 4177 923 600150 LTI 78.00 -1.04 -44.05
6/18/2021 4209.95 4234.45 4007 4075.8 1490 613650 LTI 227.50 -2.42 -101.20
6/21/2021 4022.05 4086.85 4010.7 4074 1082 627150 LTI 76.20 -0.04 -1.80
6/22/2021 4050.6 4136.1 4050.6 4108.05 2287 591750 LTI 85.50 0.84 34.05
6/23/2021 4117 4165.95 4106.2 4120.65 1611 585000 LTI 59.75 0.31 12.60
6/24/2021 4115.5 4230 4101 4186.6 930 591150 LTI 129.00 1.60 65.95
6/25/2021 4204.3 4234.95 4180 4205.2 1002 600150 LTI 54.95 0.44 18.60
6/28/2021 4208.55 4208.55 4103.6 4118.9 1099 607950 LTI 104.95 -2.05 -86.30
6/29/2021 4132.5 4147 4072.6 4121.2 1089 587250 LTI 74.45 0.06 2.30
6/30/2021 4110.05 4145.9 4041.5 4055.1 1911 643500 LTI 104.45 -1.60 -66.10
7/1/2021 4086.25 4097.95 3975 4035.1 2422 663000 LTI 122.95 -0.49 -20.00
7/2/2021 4069.55 4073 3993.5 4059.15 1617 691050 LTI 79.50 0.60 24.05
7/5/2021 4056.5 4074.9 4022 4055.5 969 679200 LTI 52.90 -0.09 -3.65
7/6/2021 4060.05 4080.25 4013.4 4024.15 1401 675150 LTI 66.85 -0.77 -31.35
7/7/2021 4040.05 4073 3985.6 4040.9 891 673200 LTI 87.40 0.42 16.75
7/8/2021 4029.4 4099 4027 4052.2 1811 699900 LTI 72.00 0.28 11.30
7/9/2021 4038 4074.95 4022.2 4053.45 988 681600 LTI 52.75 0.03 1.25
7/12/2021 4072.7 4072.7 4025.3 4048.7 521 674850 LTI 47.45 -0.12 -4.75
7/13/2021 4043.85 4045 3990.7 4010.9 773 682650 LTI 58.05 -0.93 -37.80
7/14/2021 4026 4242.35 4010.6 4232.45 5190 715950 LTI 231.75 5.52 221.55
7/15/2021 4271.4 4625 4256 4431.95 13692 829650 LTI 392.55 4.71 199.50
7/16/2021 4413.3 4416.7 4256.8 4295.35 6287 740850 LTI 175.20 -3.08 -136.60
7/19/2021 4261.75 4477.9 4225.6 4393.4 4953 706050 LTI 252.35 2.28 98.05
7/20/2021 4426.9 4463.7 4330.4 4370.05 2714 666150 LTI 133.30 -0.53 -23.35
7/22/2021 4406.6 4440.65 4371.5 4421.6 1644 735600 LTI 70.60 1.18 51.55
7/23/2021 4420.75 4442.6 4349.5 4368.45 1279 704250 LTI 93.15 -1.20 -53.15
7/26/2021 4395 4407.3 4320.7 4360.95 1187 683550 LTI 86.65 -0.17 -7.50
7/27/2021 4369.95 4401.35 4280.2 4351.5 2384 641550 LTI 121.20 -0.22 -9.45
7/28/2021 4333.6 4383.6 4267.1 4360.4 1678 599400 LTI 116.55 0.20 8.90
7/29/2021 4380 4653.95 4360.4 4643.55 2499 799800 LTI 293.60 6.49 283.15
7/30/2021 4648.05 4748 4594.1 4704.1 3337 788850 LTI 153.95 1.30 60.55
8/2/2021 4739.95 4783.65 4692.1 4708.6 1289 740100 LTI 91.60 0.10 4.50
8/3/2021 4717 4745 4675.7 4723.55 978 721050 LTI 69.35 0.32 14.95
8/4/2021 4739.65 4757.75 4650.3 4696.45 1304 691800 LTI 107.50 -0.57 -27.10
8/5/2021 4694.5 4875.6 4670.3 4717.7 3037 708150 LTI 205.35 0.45 21.25
8/6/2021 4735 4784 4680 4763.55 998 698400 LTI 104.00 0.97 45.85
8/9/2021 4805.8 4846.45 4732 4760.85 1267 684600 LTI 114.45 -0.06 -2.70
8/10/2021 4773.5 4829.95 4740 4805.55 1151 680100 LTI 89.95 0.94 44.70
8/11/2021 4823.45 4842.4 4680 4755.25 1341 649650 LTI 162.40 -1.05 -50.30
8/12/2021 4780 4910.9 4775 4876.55 2745 652800 LTI 155.65 2.55 121.30
8/13/2021 4887.85 4919.35 4861 4873.45 1326 650400 LTI 58.35 -0.06 -3.10
8/16/2021 4870.7 4885 4765 4777.95 1109 647400 LTI 120.00 -1.96 -95.50
8/17/2021 4786.85 4974.5 4772 4956.25 3168 654600 LTI 202.50 3.73 178.30
8/18/2021 4957 5049.95 4917.3 4980.95 2030 666750 LTI 132.65 0.50 24.70
8/20/2021 4950.85 5094.65 4899 4929.25 2296 690150 LTI 195.65 -1.04 -51.70
 8/23/2021 4980.5 5109.5 4928.6 5046.9 2645 707250 LTI 180.95 2.39 117.65
8/24/2021 5084.9 5111.95 4952.7 4979.55 2539 723900 LTI 159.30 -1.33 -67.35
8/25/2021 5010.55 5130 4951.5 5090.55 1840 704550 LTI 178.55 2.23 111.00
8/26/2021 5099.95 5210 5053.9 5133.25 2327 697800 LTI 156.10 0.84 42.70
8/27/2021 5174.2 5278 5111 5255.4 2089 698550 LTI 167.00 2.38 122.15
8/30/2021 5279.9 5333 5235.1 5290.5 1525 725700 LTI 97.90 0.67 35.10
8/31/2021 5280.65 5397.65 5265.7 5334.25 1175 728400 LTI 131.95 0.83 43.75
9/1/2021 5374.8 5394.55 5290 5305.15 1209 731100 LTI 104.55 -0.55 -29.10
9/2/2021 5300.3 5455 5280 5409.25 1677 756750 LTI 175.00 1.96 104.10
9/3/2021 5407.8 5524.95 5390 5485.55 2572 789750 LTI 134.95 1.41 76.30
9/6/2021 5517.25 5530 5423.8 5467.55 1213 792150 LTI 106.25 -0.33 -18.00
9/7/2021 5466.2 5553.9 5403.3 5417.05 1278 755850 LTI 150.65 -0.92 -50.50
9/8/2021 5439.85 5466.85 5327.2 5419.7 1153 740550 LTI 139.65 0.05 2.65
9/9/2021 5390.05 5479.8 5380 5454.2 1058 724050 LTI 99.80 0.64 34.50
9/13/2021 5459.8 5536.85 5390 5489.9 1345 712800 LTI 146.85 0.65 35.70
9/14/2021 5508.75 5681.55 5508.5 5579.6 2914 723000 LTI 191.65 1.63 89.70
9/15/2021 5587.15 5709.95 5540 5660 1735 703350 LTI 169.95 1.44 80.40
9/16/2021 5687.95 5719.4 5602.1 5683.15 1007 712650 LTI 117.35 0.41 23.15
9/17/2021 5668.95 5784.4 5616.3 5721.15 1922 713850 LTI 168.15 0.67 38.00
9/20/2021 5726.5 5815.95 5480 5547.2 2313 673650 LTI 335.95 -3.04 -173.95
9/21/2021 5594.65 5785 5512 5756.55 2522 690600 LTI 273.00 3.77 209.35
9/22/2021 5765.9 5882.1 5726.2 5847.25 1845 668700 LTI 155.90 1.58 90.70
9/23/2021 5925 6090 5856.7 6046.65 1826 697050 LTI 242.75 3.41 199.40
9/24/2021 6134.9 6509.6 6118.1 6238.9 5596 760350 LTI 462.95 3.18 192.25
9/27/2021 6297.45 6358.8 5915.2 5988.2 3502 742650 LTI 443.65 -4.02 -250.70
9/28/2021 5993.65 6014.6 5678.2 5767.55 4680 697500 LTI 336.40 -3.68 -220.65
9/29/2021 5675.05 5933.55 5626.8 5762.6 3910 762450 LTI 306.80 -0.09 -4.95
9/30/2021 5773.5 5872 5717.9 5769.75 1332 742200 LTI 154.10 0.12 7.15
10/1/2021 5775.7 5797.9 5663.2 5734.6 1250 579150 LTI 134.75 -0.61 -35.15
10/4/2021 5785 5835 5663.4 5756.1 1546 585000 LTI 171.65 0.37 21.50
10/5/2021 5734.05 5825.8 5600.8 5793.65 2029 601500 LTI 225.00 0.65 37.55
10/6/2021 5795.15 5797 5680.2 5695.85 1486 608100 LTI 116.80 -1.69 -97.80
10/7/2021 5745.5 5868 5727.2 5801.1 2254 648450 LTI 172.15 1.85 105.25
10/8/2021 5815.8 6003.7 5792.2 5979.2 3955 659100 LTI 211.55 3.07 178.10
10/11/2021 5943.25 5964.95 5582.7 5866.35 2788 663450 LTI 396.55 -1.89 -112.85
10/12/2021 5886.25 5939.95 5684 5807.95 1729 675600 LTI 255.95 -1.00 -58.40
10/13/2021 5822.4 6018 5814.7 5971.4 1759 645000 LTI 210.05 2.81 163.45
10/14/2021 6045 6290 6028.7 6107 4309 665400 LTI 318.60 2.27 135.60
10/18/2021 6116.85 6212 5816.2 5882.4 6539 807600 LTI 395.85 -3.68 -224.60
10/19/2021 6199.75 7024.7 6199.8 6861.45 19769 687000 LTI 1142.30 16.64 979.05
10/20/2021 6835 7149.95 6506.1 6949.5 9251 655050 LTI 643.90 1.28 88.05
10/21/2021 6990.5 7039 6551.3 6649.4 3786 619950 LTI 487.75 -4.32 -300.10
10/22/2021 6650.05 6768 6459 6522.75 3110 604050 LTI 309.00 -1.90 -126.65
10/25/2021 6548.3 6568.15 6265 6406.2 3604 610050 LTI 303.15 -1.79 -116.55
10/26/2021 6425 6602.85 6415 6528.85 2651 629400 LTI 196.65 1.91 122.65
10/27/2021 6550.3 6673.5 6535.1 6649.45 1868 614400 LTI 144.65 1.85 120.60
10/28/2021 6656 6853.8 6613.9 6679.6 1724 615600 LTI 239.90 0.45 30.15
10/29/2021 6699.55 6848.15 6603 6694.45 1410 566400 LTI 245.15 0.22 14.85
11/1/2021 6753.7 6869.95 6686 6846.95 1657 581550 LTI 184.00 2.28 152.50
11/2/2021 6869.45 6940 6775 6787.1 1286 604350 LTI 165.00 -0.87 -59.85
11/3/2021 6784.25 6819.7 6654.3 6741.25 1177 569850 LTI 165.40 -0.68 -45.85
11/4/2021 6798.75 6830 6750 6769.45 115 571200 LTI 88.75 0.42 28.20
11/8/2021 6819.8 6914.85 6685.8 6863.85 1598 565800 LTI 229.10 1.39 94.40
11/9/2021 6853.7 6972 6811 6878.8 1454 591900 LTI 161.00 0.22 14.95
11/10/2021 6858.7 6928 6823.5 6845.8 647 577800 LTI 104.50 -0.48 -33.00
11/11/2021 6845.85 7020 6767 6967.35 1534 572550 LTI 253.00 1.78 121.55
11/12/2021 7004 7288 6953.9 7257.95 3989 607500 LTI 334.15 4.17 290.60
11/15/2021 7299.2 7300 7174.1 7211.85 1215 603300 LTI 125.90 -0.64 -46.10
11/16/2021 7212.75 7340 7191 7304.45 2606 588300 LTI 149.00 1.28 92.60
11/17/2021 7272.9 7564.8 7272.9 7392.1 3806 595650 LTI 291.95 1.20 87.65
11/18/2021 7393 7406.8 7109.3 7143 2387 568650 LTI 297.55 -3.37 -249.10
11/22/2021 7100 7100 6758.8 6844.95 3571 544500 LTI 384.20 -4.17 -298.05
11/23/2021 6760.3 6954 6598.2 6928.95 1995 564600 LTI 355.80 1.23 84.00
11/24/2021 6967.7 6998.25 6723.8 6757.15 2811 550800 LTI 274.45 -2.48 -171.80
11/25/2021 6728.1 6885.3 6724.2 6844 1155 552750 LTI 161.10 1.29 86.85
11/26/2021 6849.95 6849.95 6640 6669.65 1174 518250 LTI 209.95 -2.55 -174.35
11/29/2021 6555.5 6821.7 6434.2 6761.5 1555 502050 LTI 387.55 1.38 91.85
11/30/2021 6810.85 6960 6780.1 6832.25 1725 502800 LTI 198.50 1.05 70.75
12/1/2021 6919.4 6954.95 6836.2 6938.6 898 522900 LTI 122.70 1.56 106.35
12/2/2021 6929.2 7010 6805 6985.05 1581 557700 LTI 205.00 0.67 46.45
12/3/2021 7005 7031.95 6872.2 6882.85 1386 585600 LTI 159.75 -1.46 -102.20
12/6/2021 6866.45 6872.15 6536.2 6570.3 2028 605700 LTI 346.70 -4.54 -312.55
12/7/2021 6659.85 6709.85 6502.2 6592.05 1345 659250 LTI 207.70 0.33 21.75
12/8/2021 6678.85 6756.75 6640 6683.55 2468 697200 LTI 164.70 1.39 91.50
12/9/2021 6643.3 6696 6578.3 6643.95 1561 752850 LTI 117.75 -0.59 -39.60
12/10/2021 6626.35 6663.1 6499.7 6642.1 2227 786300 LTI 163.40 -0.03 -1.85
12/13/2021 6669.85 6927.85 6610.5 6801.65 4606 814050 LTI 317.35 2.40 159.55
12/14/2021 6738.8 6798.65 6670 6703.7 1467 847350 LTI 131.65 -1.44 -97.95
12/15/2021 6725 6749 6581.1 6690.4 1042 856950 LTI 167.90 -0.20 -13.30
12/16/2021 6774.55 6867.4 6741.8 6851.1 2183 854250 LTI 177.00 2.40 160.70
12/17/2021 6914.1 7155.85 6869.8 6987.8 5393 782100 LTI 304.75 2.00 136.70
12/20/2021 6902 6933 6610.5 6740.8 2835 746400 LTI 377.35 -3.53 -247.00
12/21/2021 6789.95 7060.1 6739.4 6998.2 3153 782400 LTI 320.75 3.82 257.40
12/22/2021 7048.4 7210 7024 7133.85 2745 803850 LTI 211.80 1.94 135.65
12/23/2021 7171.1 7217.35 7020.4 7054 2618 802500 LTI 196.95 -1.12 -79.85
12/24/2021 7095.3 7200 7082.9 7180 2349 834000 LTI 146.00 1.79 126.00
12/27/2021 7180.1 7234.95 7055.6 7200.65 1925 856950 LTI 179.40 0.29 20.65
12/28/2021 7222.1 7317.75 7214.3 7276.95 2400 848250 LTI 117.10 1.06 76.30
12/29/2021 7221.55 7303.45 7221.6 7277.25 1763 832950 LTI 81.90 0.00 0.30
12/30/2021 7250.05 7361.35 7235.2 7298.4 1343 797850 LTI 126.20 0.29 21.15
12/31/2021 7350 7388.85 7279.2 7350.35 1286 636750 LTI 109.65 0.71 51.95
1/3/2022 7362.35 7564.75 7362.4 7544 2234 645450 LTI 214.40 2.63 193.65
1/4/2022 7545.05 7622.3 7433 7599.25 2192 688050 LTI 189.30 0.73 55.25
1/5/2022 7569.65 7574.25 7319.9 7346 2904 788100 LTI 279.40 -3.33 -253.25
1/6/2022 7305.05 7305.05 7164.1 7221.6 2352 794100 LTI 181.90 -1.69 -124.40
1/7/2022 7248.25 7314.85 7210.1 7225.25 2218 830250 LTI 104.80 0.05 3.65
1/10/2022 7278.6 7311.25 7118.2 7140.05 1308 850500 LTI 193.10 -1.18 -85.20
1/11/2022 7140.7 7272 7074 7202.5 2307 958050 LTI 198.00 0.87 62.45
1/12/2022 7235.95 7246.7 7145 7198.35 1463 953550 LTI 101.70 -0.06 -4.15
1/13/2022 7186.4 7259.8 7097 7165.35 1432 978300 LTI 162.80 -0.46 -33.00
1/14/2022 7082 7171 7042.7 7109.55 1590 1010850 LTI 128.30 -0.78 -55.80
1/17/2022 7071.05 7153.8 7002 7130 1494 1013400 LTI 151.80 0.29 20.45
1/18/2022 7151 7180 6841.5 6866.8 1739 1030650 LTI 338.50 -3.69 -263.20
1/19/2022 6725.35 6762.9 6552.5 6725.15 4056 1099950 LTI 314.30 -2.06 -141.65
1/20/2022 6950 6965 6572.3 6624.45 5843 1054200 LTI 392.70 -1.50 -100.70
1/21/2022 6599.95 6599.95 6338.6 6383.9 3741 1011300 LTI 285.85 -3.63 -240.55
1/24/2022 6409.45 6444.55 5824.9 5962.85 4226 966600 LTI 619.65 -6.60 -421.05
1/25/2022 5817.25 6078.25 5748.6 6029.4 3421 960900 LTI 329.65 1.12 66.55
1/27/2022 5838.75 5953.15 5708.3 5754.05 2910 941550 LTI 321.10 -4.57 -275.35
1/28/2022 5795 6121 5795 5917.25 4023 901200 LTI 366.95 2.84 163.20
1/31/2022 6091.75 6326.95 6024 6289.9 5131 1017150 LTI 409.70 6.30 372.65
2/1/2022 6368.95 6440 6213.5 6300.05 2019 1036800 LTI 226.50 0.16 10.15
2/2/2022 6324.95 6424.4 6300 6401.9 1191 1028100 LTI 124.40 1.62 101.85
2/3/2022 6420.2 6420.2 6182 6200.1 1797 1019100 LTI 238.25 -3.15 -201.80
2/4/2022 5959.9 6327.2 5959.9 6286.25 1468 1009800 LTI 367.30 1.39 86.15
2/7/2022 6381.35 6381.35 6080.1 6127.25 1363 999150 LTI 301.30 -2.53 -159.00
2/8/2022 6153 6223.95 6029.7 6142.3 1092 992700 LTI 194.25 0.25 15.05
2/9/2022 6219.8 6344.2 6194.6 6317.95 1692 983700 LTI 201.90 2.86 175.65
2/10/2022 6356 6362.7 6269.5 6331.5 1029 994350 LTI 93.20 0.21 13.55
2/11/2022 6165.15 6211 5975.7 5997.8 2783 1026000 LTI 355.80 -5.27 -333.70
2/14/2022 5752.35 5996.95 5663.6 5884.45 2816 1047450 LTI 334.20 -1.89 -113.35
2/15/2022 5909.5 6120 5892.9 6109.8 2090 1033050 LTI 235.55 3.83 225.35
2/16/2022 6149.95 6170 5969 5998.5 1470 1053900 LTI 201.00 -1.82 -111.30
2/17/2022 6034.9 6034.9 5915 5929.25 1119 1068150 LTI 119.90 -1.15 -69.25
2/18/2022 5861.1 5958.55 5850.4 5863.2 1111 1072350 LTI 108.20 -1.11 -66.05
2/21/2022 5799.4 5925 5734.8 5861.6 2070 1069200 LTI 190.20 -0.03 -1.60
2/22/2022 5702.35 5999.8 5685 5980.95 3924 1142850 LTI 314.85 2.04 119.35
2/23/2022 6056.7 6066.95 5904.6 5928.55 2618 1137900 LTI 162.35 -0.88 -52.40
2/24/2022 5610.2 5770.4 5575.6 5601 2463 1058100 LTI 353.00 -5.52 -327.55
2/25/2022 5739.35 5818.2 5687 5727.75 2145 1007100 LTI 217.20 2.26 126.75
2/28/2022 5661.8 5872 5610 5855.35 1938 1010250 LTI 262.00 2.23 127.60
3/2/2022 5750.3 5897.95 5750.3 5878.3 1085 1011450 LTI 147.70 0.39 22.95
3/3/2022 5908.6 6045 5890 6023 2303 1013700 LTI 166.70 2.46 144.70
3/4/2022 5965 6280.15 5917.1 6108.6 3334 960900 LTI 363.10 1.42 85.60
3/7/2022 6000.4 6249.5 5962.3 6222.5 2597 932700 LTI 287.25 1.86 113.90
 3/8/2022 6189.6 6474.95 6178.9 6448.85 3137 921900 LTI 296.05 3.64 226.35
3/9/2022 6506.7 6522 6381.1 6398.9 2054 921450 LTI 140.90 -0.77 -49.95
3/10/2022 6450.5 6455 6250 6313.1 2647 972000 LTI 205.00 -1.34 -85.80
3/11/2022 6260 6279.55 6171.6 6252.6 1861 1001250 LTI 141.55 -0.96 -60.50
3/14/2022 6204.65 6319 6200.9 6301.6 1083 1016700 LTI 118.15 0.78 49.00
3/15/2022 6250 6319.1 6015 6049.1 2513 1039500 LTI 304.10 -4.01 -252.50
3/16/2022 6151.75 6166.45 6028.7 6054.65 1749 1086150 LTI 137.75 0.09 5.55
3/17/2022 6149.95 6227.75 6056.9 6137.1 4448 1165050 LTI 173.10 1.36 82.45
3/21/2022 6100 6199.95 6008.3 6019.9 2242 1229400 LTI 191.65 -1.91 -117.20
3/22/2022 6018.05 6177.1 5975 6142.85 1878 1219800 LTI 202.10 2.04 122.95
3/23/2022 6167.8 6201.95 6072.6 6090.95 1387 1194150 LTI 129.35 -0.84 -51.90
3/24/2022 6069.95 6224 6067 6197.2 2264 1236150 LTI 157.00 1.74 106.25
3/25/2022 6205.1 6242.3 6114.7 6197.75 2077 1270200 LTI 127.60 0.01 0.55
3/28/2022 6162.45 6181.15 5929.7 6078.9 3023 1236000 LTI 268.10 -1.92 -118.85
3/29/2022 6099 6142.95 5997.6 6035 2946 1275750 LTI 145.40 -0.72 -43.90
3/30/2022 6075.35 6320.4 6065.6 6306.2 4025 1220700 LTI 285.40 4.49 271.20
3/31/2022 6316.15 6316.2 6160 6171.5 2092 1220700 LTI 156.20 -2.14 -134.70
4/1/2022 6148.1 6245 6100 6188.2 2136 1174650 LTI 145.00 0.27 16.70
4/4/2022 6235.55 6368 6201.7 6330.9 2315 1170450 LTI 179.80 2.31 142.70
4/5/2022 6351.55 6465 6317.1 6362.95 2657 1162350 LTI 147.90 0.51 32.05
4/6/2022 6390 6420 6230 6346.2 1670 1188600 LTI 190.00 -0.26 -16.75
4/7/2022 6308.7 6361.4 6206.1 6225.55 1649 1218300 LTI 155.30 -1.90 -120.65
4/8/2022 6248.45 6278.2 6122 6181.4 1892 1234050 LTI 156.20 -0.71 -44.15
4/11/2022 6181.95 6189.85 5984.2 6067.2 2716 1196850 LTI 205.70 -1.85 -114.20
4/12/2022 6020.65 6023.8 5802 5927 2839 1218450 LTI 265.25 -2.31 -140.20
4/13/2022 5949.75 6090.75 5860.6 6049.8 3618 1300950 LTI 230.20 2.07 122.80
4/18/2022 5890 6085 5816.7 5898.8 9262 1431000 LTI 268.35 -2.50 -151.00
4/19/2022 5878.9 5927.2 5386.2 5479.9 10395 1363500 LTI 541.05 -7.10 -418.90
4/20/2022 5455.85 5461 5096.5 5187.4 10836 1461900 LTI 383.40 -5.34 -292.50
4/21/2022 5244.35 5255.9 5006.8 5095.6 7359 1809600 LTI 249.15 -1.77 -91.80
4/22/2022 5051 5198 5020 5090.85 5289 1751250 LTI 178.05 -0.09 -4.75
4/25/2022 5070 5070 4835 4861.65 4388 1790700 LTI 255.85 -4.50 -229.20
4/26/2022 4924.75 4928.1 4793.9 4827.85 4047 1859100 LTI 134.25 -0.70 -33.80
4/27/2022 4760.35 4865.9 4721.4 4831.65 3838 1879200 LTI 144.50 0.08 3.80
4/28/2022 4894.6 4967 4780.6 4881 4339 1774950 LTI 186.40 1.02 49.35
4/29/2022 4923.95 4960 4830.1 4852.4 2964 1644300 LTI 129.95 -0.59 -28.60
5/2/2022 4790 4802.2 4681 4738.1 2946 1725000 LTI 171.40 -2.36 -114.30
5/4/2022 4775 4828.95 4690 4744.95 2371 1713300 LTI 138.95 0.14 6.85
5/5/2022 4793.95 4842 4756.9 4775.25 2220 1707900 LTI 97.05 0.64 30.30
5/6/2022 4695 4720.35 4482.4 4608.45 6544 1787700 LTI 292.90 -3.49 -166.80
5/9/2022 4549.95 4761.55 4428.3 4467.55 9390 1984800 LTI 333.30 -3.06 -140.90
5/10/2022 4498.85 4505.3 4333.7 4348.6 3688 2042550 LTI 171.65 -2.66 -118.95
5/11/2022 4382.55 4408.85 4122.1 4268.05 5621 2162400 LTI 286.80 -1.85 -80.55
5/12/2022 4183.3 4320 4096.3 4164.55 4959 2252700 LTI 223.70 -2.42 -103.50
5/13/2022 4250 4288.7 4100 4116 3634 2253600 LTI 188.70 -1.17 -48.55
5/16/2022 4140 4186.4 4060.6 4111.15 3072 2259750 LTI 125.80 -0.12 -4.85
5/17/2022 4124.85 4311.15 4122.9 4294.7 5351 2180100 LTI 200.00 4.46 183.55
5/18/2022 4319.95 4427.95 4181.4 4216.95 6175 2231250 LTI 246.55 -1.81 -77.75
5/19/2022 4099.75 4111.6 3952.2 3984.5 5806 2220600 LTI 264.80 -5.51 -232.45
5/20/2022 4050.05 4077.65 3980 4053.05 3141 2268600 LTI 97.65 1.72 68.55
5/23/2022 4074.95 4164.95 4009.9 4138.8 5034 2276700 LTI 155.10 2.12 85.75
5/24/2022 4160.05 4160.05 3982.8 4003.6 6444 2121000 LTI 177.25 -3.27 -135.20
5/25/2022 4003 4003 3800.8 3828 5109 2122200 LTI 202.80 -4.39 -175.60
5/26/2022 3831.65 3896.8 3727 3865.8 5976 1955700 LTI 169.80 0.99 37.80
5/27/2021 2718.25 2751.05 2675 2724.6 981 394600 LTTS 76.05 0.62 16.80
5/28/2021 2754.75 2760 2702.2 2721.9 452 337600 LTTS 57.80 -0.10 -2.70
5/31/2021 2721.8 2760 2714.7 2726.25 451 333200 LTTS 45.30 0.16 4.35
6/1/2021 2726.4 2739.95 2689.7 2704 354 348600 LTTS 50.25 -0.82 -22.25
6/2/2021 2696 2718.1 2661.2 2683.25 427 367400 LTTS 56.95 -0.77 -20.75
6/3/2021 2690.7 2722 2690.7 2712.4 700 372000 LTTS 38.75 1.09 29.15
6/4/2021 2711.65 2793.45 2701.6 2737.95 1874 464400 LTTS 91.90 0.94 25.55
6/7/2021 2744.05 2813.7 2744.1 2785.05 1502 456800 LTTS 75.75 1.72 47.10
6/8/2021 2779.95 2840.65 2765.4 2798.4 1247 493400 LTTS 75.30 0.48 13.35
6/9/2021 2806.45 2845.8 2722.1 2751.9 1367 502200 LTTS 123.75 -1.66 -46.50
6/10/2021 2770 2860.3 2752 2823.35 1933 550400 LTTS 108.40 2.60 71.45
6/11/2021 2815.05 2898.8 2815.1 2879.35 1337 533000 LTTS 83.75 1.98 56.00
6/14/2021 2880.1 2922.65 2812 2868.25 1017 516400 LTTS 110.65 -0.39 -11.10
6/15/2021 2876 2887.5 2846.9 2863.9 687 486600 LTTS 40.60 -0.15 -4.35
6/16/2021 2862.5 2904 2836.7 2849.6 628 492200 LTTS 67.30 -0.50 -14.30
6/17/2021 2821.05 2860 2749.2 2811.9 775 503600 LTTS 110.85 -1.32 -37.70
6/18/2021 2837.4 2869.95 2734.8 2799.65 1018 488000 LTTS 135.15 -0.44 -12.25
6/21/2021 2751.25 2807.75 2716 2801.9 1014 493800 LTTS 91.75 0.08 2.25
6/22/2021 2830.65 2841.95 2811.8 2819.7 923 474200 LTTS 40.05 0.64 17.80
6/23/2021 2818.75 2850 2811.8 2822.6 913 445800 LTTS 38.20 0.10 2.90
6/24/2021 2832 2931.95 2830 2855.8 865 472800 LTTS 109.35 1.18 33.20
6/25/2021 2866.8 2980 2862.4 2928.05 2015 475000 LTTS 124.20 2.53 72.25
6/28/2021 2949.25 2949.25 2875.1 2888.1 600 473600 LTTS 74.15 -1.36 -39.95
6/29/2021 2913.65 2917.65 2858.1 2890.35 609 475600 LTTS 59.60 0.08 2.25
6/30/2021 2890.35 2937.8 2888 2897.2 522 476000 LTTS 49.80 0.24 6.85
7/1/2021 2904.95 2917.05 2860.1 2892.55 494 478800 LTTS 57.00 -0.16 -4.65
7/2/2021 2903.7 2919.95 2861.5 2877.35 440 483000 LTTS 58.45 -0.53 -15.20
7/5/2021 2883.25 2929 2870.4 2902.9 612 489600 LTTS 58.65 0.89 25.55
7/6/2021 2905.15 2954.35 2882.5 2892.3 941 486800 LTTS 71.90 -0.37 -10.60
7/7/2021 2904.6 2923 2843.9 2913.25 831 487200 LTTS 79.10 0.72 20.95
7/8/2021 2919.55 2996.5 2918 2977.7 1631 497600 LTTS 83.25 2.21 64.45
7/9/2021 2982.6 2997.35 2932.6 2959.45 1124 488800 LTTS 64.80 -0.61 -18.25
7/12/2021 2976.6 3008 2912.1 2928.3 968 474000 LTTS 95.95 -1.05 -31.15
7/13/2021 2934.05 2939 2814 2833.3 1683 510400 LTTS 125.00 -3.24 -95.00
7/14/2021 2837.35 2947.75 2801.5 2918.7 3128 553400 LTTS 146.25 3.01 85.40
7/15/2021 3147.95 3489.25 3148 3463.45 20041 807600 LTTS 570.55 18.66 544.75
7/16/2021 3479 3494.7 3356.6 3409.1 5511 737400 LTTS 138.15 -1.57 -54.35
7/19/2021 3361.2 3480.75 3360.2 3409.85 2106 761200 LTTS 120.55 0.02 0.75
7/20/2021 3405.25 3439.25 3384.3 3414.1 1345 736800 LTTS 54.95 0.12 4.25
7/22/2021 3428.45 3566.4 3425.1 3527.15 3353 747600 LTTS 152.30 3.31 113.05
7/23/2021 3541.35 3577.75 3481.6 3499.6 1211 702800 LTTS 96.20 -0.78 -27.55
7/26/2021 3481.95 3483.6 3435.6 3451.05 1600 685000 LTTS 64.00 -1.39 -48.55
7/27/2021 3475 3556.55 3472 3484.1 2308 674800 LTTS 105.50 0.96 33.05
7/28/2021 3471.95 3516.85 3438.9 3480.7 977 673400 LTTS 77.95 -0.10 -3.40
7/29/2021 3518.35 3828.8 3481.3 3703.9 3308 655800 LTTS 348.10 6.41 223.20
7/30/2021 3665.55 3770.25 3665 3709.1 1203 431400 LTTS 105.25 0.14 5.20
8/2/2021 3733.15 3763.8 3656.9 3666.15 699 439000 LTTS 106.95 -1.16 -42.95
8/3/2021 3679.5 3687 3632 3658.65 510 444200 LTTS 55.00 -0.20 -7.50
8/4/2021 3670 3689 3605.5 3641.95 719 445400 LTTS 83.50 -0.46 -16.70
8/5/2021 3633.95 3784 3613.6 3690.7 1690 446600 LTTS 170.45 1.34 48.75
8/6/2021 3624 3755.35 3624 3704.4 688 445000 LTTS 131.35 0.37 13.70
8/9/2021 3724 3789.95 3670 3706.35 1029 457000 LTTS 119.95 0.05 1.95
8/10/2021 3715.95 3785 3691 3707.9 1503 469200 LTTS 94.00 0.04 1.55
8/11/2021 3758.25 3758.25 3523.5 3671.25 1488 459800 LTTS 234.80 -0.99 -36.65
8/12/2021 3667.5 3735.9 3655.3 3672.95 1175 499200 LTTS 80.65 0.05 1.70
8/13/2021 3695.75 3734.95 3684 3704.8 998 507000 LTTS 62.00 0.87 31.85
8/16/2021 3742.8 3742.8 3670.1 3678.8 512 505800 LTTS 72.75 -0.70 -26.00
8/17/2021 3661 3856 3660.5 3835.1 3673 543600 LTTS 195.50 4.25 156.30
8/18/2021 3872.85 3896 3787.8 3824.05 2641 555000 LTTS 108.25 -0.29 -11.05
8/20/2021 3800 3947.75 3752.2 3864.65 3037 582400 LTTS 195.60 1.06 40.60
8/23/2021 3941.8 3979.05 3865 3915.8 2666 580000 LTTS 114.40 1.32 51.15
8/24/2021 3945.05 3955 3812 3830.2 1751 593200 LTTS 143.00 -2.19 -85.60
8/25/2021 3849.95 3920 3815 3846.65 1414 569200 LTTS 105.00 0.43 16.45
8/26/2021 3876.8 3972.3 3797.4 3847.6 1629 556200 LTTS 174.90 0.02 0.95
8/27/2021 3892.85 3998 3839.7 3983.1 2013 528600 LTTS 158.35 3.52 135.50
8/30/2021 3988.8 4029.8 3916.1 3926 1525 531800 LTTS 113.70 -1.43 -57.10
8/31/2021 3994.35 4100 3916.6 3935.05 917 546200 LTTS 183.45 0.23 9.05
9/1/2021 3930.7 3962.95 3874 3920.25 1113 543800 LTTS 88.95 -0.38 -14.80
9/2/2021 3908.55 4085.75 3894.9 4064.8 3291 607800 LTTS 190.90 3.69 144.55
9/3/2021 4100.9 4450 4100.9 4354.4 8226 592200 LTTS 385.20 7.12 289.60
9/6/2021 4361.7 4424.2 4311.6 4363.25 1864 628400 LTTS 112.60 0.20 8.85
9/7/2021 4365.75 4374.55 4285.9 4331.1 925 617600 LTTS 88.65 -0.74 -32.15
9/8/2021 4337.95 4373.95 4277.8 4358.8 1173 615200 LTTS 96.15 0.64 27.70
9/9/2021 4364.55 4392.7 4305 4332.5 1055 630000 LTTS 87.70 -0.60 -26.30
9/13/2021 4322.95 4460 4311.8 4382.9 2182 639200 LTTS 148.25 1.16 50.40
9/14/2021 4379.05 4571.95 4375 4556.6 4445 690600 LTTS 196.95 3.96 173.70
9/15/2021 4569.95 4644.45 4510.3 4580.5 2543 651400 LTTS 134.15 0.52 23.90
9/16/2021 4607.95 4623.35 4524.1 4575.35 1277 648200 LTTS 99.25 -0.11 -5.15
9/17/2021 4533.7 4610 4497.5 4556.85 1537 621200 LTTS 112.50 -0.40 -18.50
9/20/2021 4521.3 4628.4 4431 4464.4 2002 616800 LTTS 197.40 -2.03 -92.45
9/21/2021 4501.95 4609 4450 4588.65 2069 614600 LTTS 159.00 2.78 124.25
 9/22/2021 4619.95 4759.5 4610 4696.7 3117 663600 LTTS 170.85 2.35 108.05
9/23/2021 4714.95 4800 4643.5 4776.1 1793 660200 LTTS 156.55 1.69 79.40
9/24/2021 4824.8 5002.9 4804.1 4846 3413 672400 LTTS 226.80 1.46 69.90
9/27/2021 4918.85 4958 4681.7 4741.25 2517 683800 LTTS 276.30 -2.16 -104.75
9/28/2021 4709.75 4743.4 4488 4611.4 2673 660200 LTTS 255.40 -2.74 -129.85
9/29/2021 4575.5 4904.8 4510 4775.65 4547 600400 LTTS 394.80 3.56 164.25
9/30/2021 4764.75 4764.75 4603.8 4706.8 1289 565800 LTTS 171.85 -1.44 -68.85
10/1/2021 4674.85 4697.25 4580 4654.1 1083 472200 LTTS 126.80 -1.12 -52.70
10/4/2021 4651.65 4716 4615.1 4644.05 1259 516400 LTTS 100.95 -0.22 -10.05
10/5/2021 4625.1 4696.9 4535 4687.95 2173 578600 LTTS 161.90 0.95 43.90
10/6/2021 4713.35 4730 4584 4604.75 1121 569400 LTTS 146.00 -1.77 -83.20
10/7/2021 4650 4758.95 4640.2 4703.2 2609 606600 LTTS 154.20 2.14 98.45
10/8/2021 4730.95 4845 4692 4795 2553 647800 LTTS 153.00 1.95 91.80
10/11/2021 4749.05 4754.9 4462.2 4678.95 2099 637000 LTTS 332.85 -2.42 -116.05
10/12/2021 4682 4741.65 4570 4629.7 1944 662200 LTTS 171.65 -1.05 -49.25
10/13/2021 4648.2 4715.1 4630.8 4706.1 1221 657800 LTTS 85.40 1.65 76.40
10/14/2021 4802.15 4992.95 4741.4 4829.2 5132 728200 LTTS 286.85 2.62 123.10
10/18/2021 4900 4987.95 4796.7 4869.3 2139 739400 LTTS 191.30 0.83 40.10
10/19/2021 5050 5480 5010 5149.1 11794 812200 LTTS 610.70 5.75 279.80
10/20/2021 5326.25 5379.45 4634.2 4950.5 9747 819800 LTTS 745.25 -3.86 -198.60
10/21/2021 4986.15 5039.95 4564.6 4730.25 3580 771600 LTTS 475.35 -4.45 -220.25
10/22/2021 4740.2 4848.55 4534.1 4562.5 2744 782600 LTTS 314.45 -3.55 -167.75
10/25/2021 4583.65 4597.55 4324.2 4505.25 2979 760000 LTTS 273.40 -1.25 -57.25
10/26/2021 4542.15 4707.9 4499.3 4578.1 2227 764200 LTTS 208.65 1.62 72.85
10/27/2021 4612.7 4727 4566.7 4692.1 2320 741200 LTTS 160.30 2.49 114.00
10/28/2021 4690.5 4745.6 4606.9 4648.8 1591 678200 LTTS 138.70 -0.92 -43.30
10/29/2021 4638.1 4749.9 4555.5 4724.7 1827 592400 LTTS 194.40 1.63 75.90
11/1/2021 4758.15 4950 4738.4 4932.45 1957 625000 LTTS 225.30 4.40 207.75
11/2/2021 4947.35 4977.3 4861.1 4914.65 1214 599400 LTTS 116.20 -0.36 -17.80
11/3/2021 4925.6 4995 4877 4978.25 1034 576200 LTTS 118.00 1.29 63.60
11/4/2021 5022.15 5022.2 4960.1 4997.85 204 581000 LTTS 62.15 0.39 19.60
11/8/2021 5015 5157 4992.5 5087.6 1476 561200 LTTS 164.55 1.80 89.75
11/9/2021 5116.95 5173.95 5076.2 5120.1 1020 578400 LTTS 97.75 0.64 32.50
11/10/2021 5081.5 5159.5 5080 5113.2 653 579000 LTTS 79.50 -0.13 -6.90
11/11/2021 5103.45 5236.15 5020.3 5191.85 1617 604600 LTTS 215.85 1.54 78.65
11/12/2021 5223.4 5335 5158 5300.8 2226 624400 LTTS 177.00 2.10 108.95
11/15/2021 5311.8 5363.6 5243.7 5345.45 1288 624600 LTTS 119.95 0.84 44.65
11/16/2021 5345.6 5440 5327 5369.55 1947 619400 LTTS 113.00 0.45 24.10
11/17/2021 5362.5 5757.75 5362.5 5687.35 3897 658600 LTTS 395.30 5.92 317.80
11/18/2021 5700 5820 5468.9 5630.15 3468 677400 LTTS 351.15 -1.01 -57.20
11/22/2021 5562 5562 5266.9 5350.45 2505 612400 LTTS 363.25 -4.97 -279.70
11/23/2021 5322.85 5446.9 5117.3 5399.55 1885 627200 LTTS 329.60 0.92 49.10
11/24/2021 5475 5475 5034.9 5245.45 1307 602800 LTTS 440.15 -2.85 -154.10
11/25/2021 5189.9 5386.7 5163.6 5340.9 1175 591200 LTTS 223.10 1.82 95.45
11/26/2021 5312.7 5329.85 5180 5258.6 1700 488000 LTTS 160.90 -1.54 -82.30
11/29/2021 5215.95 5287.2 5105.6 5224.65 1578 499800 LTTS 181.60 -0.65 -33.95
11/30/2021 5274.35 5461.05 5216 5277.95 2353 489600 LTTS 245.10 1.02 53.30
12/1/2021 5324.75 5378.7 5275 5355.65 968 476000 LTTS 103.70 1.47 77.70
12/2/2021 5304.05 5557.2 5298.6 5543.55 1462 498200 LTTS 258.65 3.51 187.90
12/3/2021 5540 5588.9 5399 5417.7 1141 493200 LTTS 189.95 -2.27 -125.85
12/6/2021 5392.4 5432 5216.6 5236.2 1236 471400 LTTS 215.45 -3.35 -181.50
12/7/2021 5279.95 5337.3 5119.4 5285.25 1005 471800 LTTS 217.90 0.94 49.05
12/8/2021 5350 5475.3 5327.5 5418.2 1570 479200 LTTS 190.05 2.52 132.95
12/9/2021 5409.95 5429.5 5321 5412.55 1026 498200 LTTS 108.50 -0.10 -5.65
12/10/2021 5404.95 5430 5278.5 5393.9 888 502800 LTTS 151.55 -0.34 -18.65
12/13/2021 5376.25 5644.95 5350 5507.5 2886 546800 LTTS 295.00 2.11 113.60
12/14/2021 5510.05 5557.95 5412.4 5466.6 902 573800 LTTS 145.60 -0.74 -40.90
12/15/2021 5480 5506.3 5380.6 5446.95 680 582400 LTTS 125.75 -0.36 -19.65
12/16/2021 5499.35 5591 5441.1 5552.75 1936 599800 LTTS 149.90 1.94 105.80
12/17/2021 5599.95 5614.75 5400 5471 3051 619600 LTTS 214.75 -1.47 -81.75
12/20/2021 5361.65 5385.65 4990.4 5059.1 2571 608200 LTTS 480.60 -7.53 -411.90
12/21/2021 5142.25 5264 5084.1 5220.2 1996 585800 LTTS 204.90 3.18 161.10
12/22/2021 5264.95 5352.95 5250 5343.35 976 573400 LTTS 132.75 2.36 123.15
12/23/2021 5366.8 5398.85 5290 5324.45 896 572200 LTTS 108.85 -0.35 -18.90
12/24/2021 5344.1 5409 5314.2 5343.75 1205 588000 LTTS 94.85 0.36 19.30
12/27/2021 5330 5521.05 5286.1 5486.1 1964 614000 LTTS 234.95 2.66 142.35
12/28/2021 5529.95 5546.7 5468 5489.55 1545 632000 LTTS 78.70 0.06 3.45
12/29/2021 5432 5584.85 5425 5552.8 1856 585200 LTTS 159.85 1.15 63.25
12/30/2021 5530.3 5660 5518.9 5576.8 1213 596000 LTTS 141.15 0.43 24.00
12/31/2021 5580 5639.95 5542.1 5620.55 1125 604800 LTTS 97.90 0.78 43.75
1/3/2022 5591.05 5780.2 5591.1 5738.25 1927 603800 LTTS 189.15 2.09 117.70
1/4/2022 5741.35 5974.05 5671.5 5941 3405 648200 LTTS 302.60 3.53 202.75
1/5/2022 5943.9 5943.9 5815.1 5864.35 1877 652200 LTTS 128.85 -1.29 -76.65
1/6/2022 5715.2 5793.95 5715.2 5761.85 1567 645400 LTTS 149.15 -1.75 -102.50
1/7/2022 5794.95 5892.25 5766 5795.5 1874 684800 LTTS 130.40 0.58 33.65
1/10/2022 5802.05 5845.3 5590.1 5618 2422 765200 LTTS 255.20 -3.06 -177.50
1/11/2022 5627.7 5691 5599.1 5665.25 2192 846600 LTTS 91.90 0.84 47.25
1/12/2022 5685.15 5688.1 5597.6 5638.9 2151 858600 LTTS 90.50 -0.47 -26.35
1/13/2022 5632.65 5725.75 5625 5679.4 1591 853000 LTTS 100.75 0.72 40.50
1/14/2022 5625.5 5666.6 5511.3 5560.9 2092 871600 LTTS 168.15 -2.09 -118.50
1/17/2022 5563.45 5610 5525.8 5587.1 1335 876400 LTTS 84.20 0.47 26.20
1/18/2022 5614.95 5615 5390.5 5416.6 2405 879800 LTTS 224.55 -3.05 -170.50
1/19/2022 5031.7 5144.95 4962 5071.7 7584 941200 LTTS 454.65 -6.37 -344.90
1/20/2022 5118.35 5131.95 5037.2 5115.55 1802 921200 LTTS 94.80 0.86 43.85
1/21/2022 5058.15 5067.85 4780.2 4815.25 3125 935000 LTTS 335.40 -5.87 -300.30
1/24/2022 4812.8 4815 4457 4543.65 3890 891200 LTTS 358.25 -5.64 -271.60
1/25/2022 4440 4627.45 4327.5 4584.35 2605 838800 LTTS 299.95 0.90 40.70
1/27/2022 4360.45 4505.05 4308.5 4356.6 3174 853200 LTTS 275.85 -4.97 -227.75
1/28/2022 4000 4673.35 4000 4586.15 3139 742200 LTTS 673.35 5.27 229.55
1/31/2022 4696.1 4785.1 4675 4693 2030 758800 LTTS 198.95 2.33 106.85
 2/1/2022 4755.95 4771.95 4614.5 4716 1808 794200 LTTS 157.50 0.49 23.00
2/2/2022 4760.95 4844 4742.5 4795 1246 813800 LTTS 128.00 1.68 79.00
2/3/2022 4759.9 4759.9 4579 4593.5 1615 843000 LTTS 216.00 -4.20 -201.50
2/4/2022 4580.45 4633.15 4520.6 4562.5 1535 840800 LTTS 112.60 -0.67 -31.00
2/7/2022 4560.1 4586.85 4430 4448.6 1132 833400 LTTS 156.85 -2.50 -113.90
2/8/2022 4459.9 4491 4327 4425.2 1256 839800 LTTS 164.05 -0.53 -23.40
2/9/2022 4480.05 4650 4466.5 4596.35 2453 800200 LTTS 224.80 3.87 171.15
2/10/2022 4614.35 4723.7 4585.3 4704.25 2530 886600 LTTS 138.45 2.35 107.90
2/11/2022 4629.95 4636.5 4468.8 4483.85 2500 902400 LTTS 235.45 -4.69 -220.40
2/14/2022 4371.55 4529.5 4271.7 4424.3 2563 853000 LTTS 257.80 -1.33 -59.55
2/15/2022 4488.95 4581.5 4425 4563.9 2045 832200 LTTS 157.20 3.16 139.60
2/16/2022 4588.8 4615.4 4462 4477 1722 813800 LTTS 153.40 -1.90 -86.90
2/17/2022 4523 4535.55 4421.5 4429.35 959 813200 LTTS 114.10 -1.06 -47.65
2/18/2022 4405 4498 4341.1 4432.85 1563 791600 LTTS 156.90 0.08 3.50
2/21/2022 4405 4420 4256.1 4350.8 2960 857000 LTTS 176.80 -1.85 -82.05
2/22/2022 4182.3 4484.75 4182.3 4435.6 3062 786000 LTTS 302.45 1.95 84.80
2/23/2022 4436.4 4498.5 4386 4437.85 1666 745400 LTTS 112.55 0.05 2.25
2/24/2022 4145.45 4343.75 4145.5 4291.2 1701 668200 LTTS 292.40 -3.30 -146.65
2/25/2022 4260 4442 4260 4390.65 2159 654000 LTTS 182.00 2.32 99.45
2/28/2022 4342.95 4552.4 4310 4534.8 1945 645600 LTTS 242.40 3.28 144.15
3/2/2022 4451.45 4574 4445.1 4551.6 1445 631000 LTTS 128.90 0.37 16.80
3/3/2022 4570 4706.95 4570 4658.9 2288 632600 LTTS 155.35 2.36 107.30
3/4/2022 4605.15 4703.2 4553.7 4624.1 2250 637200 LTTS 149.50 -0.75 -34.80
3/7/2022 4543.4 4653.95 4504.5 4612.5 1638 613600 LTTS 149.45 -0.25 -11.60
3/8/2022 4650.45 4875 4646.3 4843.9 3927 608200 LTTS 262.50 5.02 231.40
3/9/2022 4890 4954.65 4805.5 4829.1 2545 574400 LTTS 149.20 -0.31 -14.80
3/10/2022 4882 4978 4823.7 4955.05 2117 526600 LTTS 154.35 2.61 125.95
3/11/2022 4904.15 4998.95 4865.5 4962.75 1426 514200 LTTS 133.45 0.16 7.70
3/14/2022 4946.35 5029.05 4946.4 4993.95 1178 512800 LTTS 82.70 0.63 31.20
3/15/2022 4997.15 5025 4736 4767.4 2297 523400 LTTS 289.05 -4.54 -226.55
3/16/2022 4830.3 4868.95 4760 4778.85 1735 565600 LTTS 109.00 0.24 11.45
3/17/2022 4844.6 4844.7 4730.3 4749.3 2518 650800 LTTS 114.45 -0.62 -29.55
3/21/2022 4710.05 4833.95 4710.1 4806.5 1520 641600 LTTS 123.90 1.20 57.20
3/22/2022 4782.15 4910 4731.9 4897.8 1887 647000 LTTS 178.15 1.90 91.30
3/23/2022 4935.55 4981 4903 4918.55 1300 625200 LTTS 83.20 0.42 20.75
3/24/2022 4875.1 5084 4862.2 5057.35 2616 753200 LTTS 221.80 2.82 138.80
3/25/2022 5089.95 5094.35 4900.3 4939.3 2185 798200 LTTS 194.10 -2.33 -118.05
3/28/2022 4944.85 4971.5 4861.4 4900.25 1873 755400 LTTS 110.10 -0.79 -39.05
3/29/2022 4921.9 5003.05 4920 4986.65 1392 696200 LTTS 102.80 1.76 86.40
3/30/2022 5016.85 5130 4971.9 5111.05 2222 635800 LTTS 158.15 2.49 124.40
3/31/2022 5135 5139.75 5055 5094.55 1252 587200 LTTS 84.75 -0.32 -16.50
4/1/2022 5119.9 5210 5086.4 5150.35 1564 581200 LTTS 123.65 1.10 55.80
4/4/2022 5119.95 5245 5117.8 5222.55 1571 607000 LTTS 127.25 1.40 72.20
4/5/2022 5221.85 5322 5178 5193.3 2876 694400 LTTS 144.00 -0.56 -29.25
4/6/2022 5172 5226.45 5135 5153.5 1338 686400 LTTS 91.45 -0.77 -39.80
 4/7/2022 5164.85 5180 4982.1 5008 1689 740800 LTTS 197.95 -2.82 -145.50
4/8/2022 5022.1 5050 4902.1 5006.65 1453 761000 LTTS 147.90 -0.03 -1.35
4/11/2022 5006.85 5010.4 4803.3 4816.6 1721 845800 LTTS 207.15 -3.80 -190.05
4/12/2022 4750.15 4750.15 4561.1 4607.6 2491 900400 LTTS 255.55 -4.34 -209.00
4/13/2022 4617.95 4645.5 4500 4519.45 2149 956000 LTTS 145.50 -1.91 -88.15
4/18/2022 4434.95 4498 4277.5 4324.75 3886 1024600 LTTS 241.95 -4.31 -194.70
4/19/2022 4375 4419.5 4155.3 4206.5 2486 1003400 LTTS 264.20 -2.73 -118.25
4/20/2022 4217.3 4300 4105.4 4188.25 3147 1029800 LTTS 194.65 -0.43 -18.25
4/21/2022 4221.65 4280 4177.6 4255.8 1840 1007800 LTTS 102.45 1.61 67.55
4/22/2022 4100 4299.7 4035.2 4097.1 5609 1116200 LTTS 264.50 -3.73 -158.70
4/25/2022 4064.05 4089.2 3950.6 4003.85 2314 1074000 LTTS 146.55 -2.28 -93.25
4/26/2022 4063.9 4085 4021.2 4049.85 2304 1079600 LTTS 81.15 1.15 46.00
4/27/2022 3997.6 4070 3960 4025.65 1847 1047200 LTTS 110.00 -0.60 -24.20
4/28/2022 4075 4117.9 3991.6 4065.55 2567 992200 LTTS 126.30 0.99 39.90
4/29/2022 4115 4180.5 4080 4094.8 1765 921400 LTTS 114.95 0.72 29.25
5/2/2022 4036.1 4065 3907 3960.4 2066 928400 LTTS 187.80 -3.28 -134.40
5/4/2022 3977.45 4034 3914.1 3943.4 1866 928000 LTTS 119.90 -0.43 -17.00
5/5/2022 4000.3 4060.05 3966.8 4026.85 1648 897600 LTTS 116.65 2.12 83.45
5/6/2022 3936 3944 3773.9 3879.85 3084 921400 LTTS 252.95 -3.65 -147.00
5/9/2022 3821.15 3950 3795.9 3910.7 2074 876000 LTTS 154.15 0.80 30.85
5/10/2022 3894.95 3965.95 3862 3889.75 1564 857600 LTTS 104.00 -0.54 -20.95
5/11/2022 3880.35 3923.45 3660 3733.6 2054 897400 LTTS 263.45 -4.01 -156.15
5/12/2022 3636.35 3763.85 3570.2 3597.45 3452 1010200 LTTS 193.70 -3.65 -136.15
5/13/2022 3638.35 3672.6 3470 3496.4 2155 1068600 LTTS 202.60 -2.81 -101.05
5/16/2022 3520 3534.85 3391.4 3405.95 1799 1128000 LTTS 143.50 -2.59 -90.45
5/17/2022 3381.45 3688.45 3381.5 3676.95 2736 1073400 LTTS 307.00 7.96 271.00
5/18/2022 3700.05 3841.25 3667.3 3770.5 4247 1001000 LTTS 174.00 2.54 93.55
5/19/2022 3600 3695 3482.2 3501.6 3812 1005000 LTTS 288.30 -7.13 -268.90
5/20/2022 3556.6 3582.6 3451 3535.25 2451 1066400 LTTS 131.60 0.96 33.65
5/23/2022 3530.35 3644.55 3464 3564.05 3379 1075600 LTTS 180.55 0.81 28.80
5/24/2022 3572.9 3572.9 3433.9 3524.3 3200 1086200 LTTS 139.00 -1.12 -39.75
5/25/2022 3544.65 3544.65 3357.2 3364.1 2388 1084200 LTTS 187.45 -4.55 -160.20
5/26/2022 3380.8 3400.4 3260.1 3319.25 3011 1029800 LTTS 140.30 -1.33 -44.85
5/27/2021 1194.2 1206.7 1187.5 1203.55 3049 8268800 LUPIN 19.25 0.65 7.75
5/28/2021 1208.6 1217.65 1194.2 1213.65 2559 6929200 LUPIN 23.50 0.84 10.10
5/31/2021 1212.05 1230.4 1198.6 1226.25 4450 7316800 LUPIN 31.85 1.04 12.60
6/1/2021 1228 1228 1205.3 1216.6 2635 7367800 LUPIN 22.75 -0.79 -9.65
6/2/2021 1217.6 1274.8 1217.5 1251.9 16406 7665300 LUPIN 58.20 2.90 35.30
6/3/2021 1260.05 1260.05 1230.3 1237.85 4549 7712050 LUPIN 29.80 -1.12 -14.05
6/4/2021 1251.7 1251.7 1226.4 1235.75 3630 7546300 LUPIN 25.30 -0.17 -2.10
6/7/2021 1237.85 1243.5 1227 1238.65 2838 7602400 LUPIN 16.50 0.23 2.90
6/8/2021 1245 1246 1221.2 1242.55 2936 7581150 LUPIN 24.80 0.31 3.90
6/9/2021 1243.05 1262 1217.5 1224.55 5983 7632150 LUPIN 44.55 -1.45 -18.00
6/10/2021 1228.25 1247.95 1227.5 1232.45 3477 7433250 LUPIN 23.40 0.65 7.90
6/11/2021 1234.45 1244 1227.1 1235 4060 7564150 LUPIN 16.95 0.21 2.55
6/14/2021 1200.95 1208.65 1175.7 1197.35 5369 7699300 LUPIN 59.30 -3.05 -37.65
6/15/2021 1199.05 1202 1184.6 1189.35 2358 7807250 LUPIN 17.40 -0.67 -8.00
6/16/2021 1196 1196 1177.5 1180.7 2231 7931350 LUPIN 18.50 -0.73 -8.65
6/17/2021 1170.65 1183.85 1152 1162 3200 8061400 LUPIN 31.85 -1.58 -18.70
6/18/2021 1165.9 1173 1138.4 1156.3 3111 7779200 LUPIN 34.65 -0.49 -5.70
6/21/2021 1141.15 1160.05 1124.8 1156.25 2238 7849750 LUPIN 35.30 0.00 -0.05
6/22/2021 1161.8 1165.35 1151.6 1157.35 2991 7781750 LUPIN 13.80 0.10 1.10
6/23/2021 1158.2 1171.55 1152.8 1155 3435 7817450 LUPIN 18.80 -0.20 -2.35
6/24/2021 1154.85 1158.2 1130.2 1137.75 4391 7613450 LUPIN 28.05 -1.49 -17.25
6/25/2021 1142.05 1162.5 1138 1155.3 2226 6395400 LUPIN 24.75 1.54 17.55
6/28/2021 1173.9 1173.9 1156.3 1167.45 2897 6658050 LUPIN 18.60 1.05 12.15
6/29/2021 1164.65 1174.5 1159.2 1164.7 2101 6647850 LUPIN 15.30 -0.24 -2.75
6/30/2021 1159.2 1166 1145.1 1150.75 2459 6924100 LUPIN 20.90 -1.20 -13.95
7/1/2021 1149.65 1156.15 1141.5 1149.9 2000 7289600 LUPIN 14.70 -0.07 -0.85
7/2/2021 1155.5 1167.45 1150.6 1159.15 2766 7134900 LUPIN 17.55 0.80 9.25
7/5/2021 1174.9 1174.9 1154.6 1157.2 1374 7322750 LUPIN 20.30 -0.17 -1.95
7/6/2021 1153.45 1156.7 1141 1144.05 1411 7596450 LUPIN 16.20 -1.14 -13.15
7/7/2021 1141.45 1152.15 1136.5 1149.45 2092 7719700 LUPIN 15.65 0.47 5.40
7/8/2021 1145.85 1158.9 1136.5 1140.1 2315 7559050 LUPIN 22.40 -0.81 -9.35
7/9/2021 1137.7 1152.7 1136.4 1149.6 1434 7529300 LUPIN 16.30 0.83 9.50
7/12/2021 1149.35 1155.4 1146.1 1151.2 1052 7467250 LUPIN 9.35 0.14 1.60
7/13/2021 1154.85 1171.75 1150.8 1165.95 3331 7358450 LUPIN 21.00 1.28 14.75
7/14/2021 1167.8 1175.2 1160.4 1172.05 2246 7182500 LUPIN 14.85 0.52 6.10
7/15/2021 1173.5 1177.95 1158 1159.55 3927 7893100 LUPIN 20.00 -1.07 -12.50
7/16/2021 1162.2 1177.95 1160.7 1174.15 2590 7755400 LUPIN 18.40 1.26 14.60
7/19/2021 1170 1184.4 1164.9 1180.6 2010 7621950 LUPIN 19.55 0.55 6.45
7/20/2021 1184.75 1184.75 1161.8 1167.05 2249 7358450 LUPIN 23.00 -1.15 -13.55
7/22/2021 1170 1176 1165 1173.35 1582 7268350 LUPIN 11.00 0.54 6.30
7/23/2021 1176.3 1179.4 1168.9 1176.6 1896 7063500 LUPIN 10.50 0.28 3.25
7/26/2021 1178.95 1184.15 1162.3 1164.6 2855 6955550 LUPIN 21.85 -1.02 -12.00
7/27/2021 1161.75 1172.15 1095.1 1111.9 5766 6892650 LUPIN 77.10 -4.53 -52.70
7/28/2021 1114.2 1114.8 1089.6 1102 2495 6856950 LUPIN 25.25 -0.89 -9.90
7/29/2021 1102.5 1109.6 1076.2 1086.95 3087 7338050 LUPIN 33.40 -1.37 -15.05
7/30/2021 1091 1132 1082.6 1112.6 4110 6912200 LUPIN 49.40 2.36 25.65
8/2/2021 1115.05 1129 1113.4 1126.65 2200 6596850 LUPIN 16.40 1.26 14.05
8/3/2021 1131.65 1150.85 1128.2 1145.3 3478 6152300 LUPIN 24.20 1.66 18.65
8/4/2021 1150.15 1160.95 1142 1153.05 2664 5815700 LUPIN 18.95 0.68 7.75
8/5/2021 1149.55 1159.55 1140.1 1150.25 2218 5864150 LUPIN 19.45 -0.24 -2.80
8/6/2021 1150.7 1157.95 1144.6 1153.45 1221 5930450 LUPIN 13.40 0.28 3.20
8/9/2021 1151.7 1157 1118.9 1134.35 3537 6368200 LUPIN 38.15 -1.66 -19.10
8/10/2021 1134.55 1152.5 1112.2 1120.35 4297 6682700 LUPIN 40.35 -1.23 -14.00
8/11/2021 1071.1 1091.05 1035.5 1051.3 13196 8021450 LUPIN 84.85 -6.16 -69.05
8/12/2021 1030 1034.75 976 979.3 14863 11454600 LUPIN 75.30 -6.85 -72.00
8/13/2021 977.4 989.55 950.2 976.4 7610 11834550 LUPIN 39.35 -0.30 -2.90
8/16/2021 978 984.05 960.45 969.65 3805 11973100 LUPIN 23.60 -0.69 -6.75
 8/17/2021 975 983.5 968.8 973.85 4546 12307150 LUPIN 14.70 0.43 4.20
8/18/2021 977.75 979.9 964.55 974.65 3225 11882150 LUPIN 15.35 0.08 0.80
8/20/2021 964.95 968.35 923.85 929 6057 11810750 LUPIN 50.80 -4.68 -45.65
8/23/2021 936.35 941.75 916.25 924.6 5057 11284600 LUPIN 25.50 -0.47 -4.40
8/24/2021 927.85 945.3 917.3 941.4 6508 11623750 LUPIN 28.00 1.82 16.80
8/25/2021 941.4 948 934.5 941.5 3891 11451200 LUPIN 13.50 0.01 0.10
8/26/2021 939.3 945 933.85 936.25 4794 11187700 LUPIN 11.15 -0.56 -5.25
8/27/2021 940.65 951.95 936.6 944.35 4435 10557000 LUPIN 15.70 0.87 8.10
8/30/2021 938.7 957.5 938.7 954.15 2655 10515350 LUPIN 18.80 1.04 9.80
8/31/2021 954.6 960.9 948.7 958.5 2573 10546800 LUPIN 12.20 0.46 4.35
9/1/2021 960.9 965.9 950.75 963.2 2481 10483900 LUPIN 15.15 0.49 4.70
9/2/2021 965 974.9 964.85 968.9 2451 10396350 LUPIN 11.70 0.59 5.70
9/3/2021 972.95 974.8 965.95 971.75 1434 10328350 LUPIN 8.85 0.29 2.85
9/6/2021 975 998.4 969.35 986.5 5106 9886350 LUPIN 29.05 1.52 14.75
9/7/2021 987 994.65 980.6 992.55 2533 9698500 LUPIN 14.05 0.61 6.05
9/8/2021 991.05 991.05 974.4 982.9 3026 9775850 LUPIN 18.15 -0.97 -9.65
9/9/2021 977.45 985.85 974.85 982.25 1437 9665350 LUPIN 11.00 -0.07 -0.65
9/13/2021 990.05 990.05 979.3 986.35 1017 9546350 LUPIN 10.75 0.42 4.10
9/14/2021 987.9 991.5 981.8 985.85 1107 9666200 LUPIN 9.70 -0.05 -0.50
9/15/2021 986.55 998.5 985.4 992.7 3166 9584600 LUPIN 13.10 0.69 6.85
9/16/2021 983.55 988 957.15 967.15 7634 11609300 LUPIN 35.55 -2.57 -25.55
9/17/2021 968 968 941.85 950.4 5749 11722350 LUPIN 26.15 -1.73 -16.75
9/20/2021 927.6 943.9 912.1 933.6 7446 11656050 LUPIN 38.30 -1.77 -16.80
9/21/2021 930.7 936.75 916.5 932.65 2714 11911900 LUPIN 20.25 -0.10 -0.95
9/22/2021 934.45 947 931.55 943.25 2182 12128650 LUPIN 15.45 1.14 10.60
9/23/2021 947.65 947.65 930 942 3371 12064900 LUPIN 17.65 -0.13 -1.25
9/24/2021 944.75 949 923.9 928.05 2314 12438050 LUPIN 25.10 -1.48 -13.95
9/27/2021 933.2 944 917 939.1 4397 12360700 LUPIN 27.00 1.19 11.05
9/28/2021 938.65 955.7 929.75 951.35 5835 12094650 LUPIN 25.95 1.30 12.25
9/29/2021 956.9 963.5 947.45 949.85 5326 12591050 LUPIN 16.05 -0.16 -1.50
9/30/2021 952.55 961.75 946.45 951.25 4954 12130350 LUPIN 15.30 0.15 1.40
10/1/2021 950.1 972.9 946 971.35 4510 11497950 LUPIN 26.90 2.11 20.10
10/4/2021 973.8 982.65 963.35 966.7 3307 11693450 LUPIN 19.30 -0.48 -4.65
10/5/2021 967.45 971.9 957.7 968.35 1596 11653500 LUPIN 14.20 0.17 1.65
10/6/2021 967.55 970.65 942.05 947.6 2463 11575300 LUPIN 28.60 -2.14 -20.75
10/7/2021 950.1 964.9 950.1 960.7 2138 11184300 LUPIN 17.30 1.38 13.10
10/8/2021 958.9 968.05 946.7 948.4 3154 11435900 LUPIN 21.35 -1.28 -12.30
10/11/2021 950.8 966 946.5 963.4 1882 11022800 LUPIN 19.50 1.58 15.00
10/12/2021 966.05 979.5 960 968.5 3786 10949700 LUPIN 19.50 0.53 5.10
10/13/2021 972.5 982.5 960.65 964.35 3953 10900400 LUPIN 21.85 -0.43 -4.15
10/14/2021 966.2 972 946.1 947.75 2412 11064450 LUPIN 25.90 -1.72 -16.60
10/18/2021 943.9 950.05 928.95 939.55 2765 11159650 LUPIN 21.10 -0.87 -8.20
10/19/2021 939 946.7 934.6 938.6 2524 10819650 LUPIN 12.10 -0.10 -0.95
10/20/2021 935.9 940.5 920.7 931.1 2664 10776300 LUPIN 19.80 -0.80 -7.50
10/21/2021 928.95 937.75 908.3 924.9 3400 10800100 LUPIN 29.45 -0.67 -6.20
10/22/2021 928 939.85 914.15 919 3163 10613100 LUPIN 25.70 -0.64 -5.90
10/25/2021 922.85 934 898.4 928.15 4026 10012150 LUPIN 35.60 1.00 9.15
10/26/2021 933.6 939.85 925.95 932.7 4749 9522550 LUPIN 13.90 0.49 4.55
10/27/2021 931.15 945.75 931.15 936.3 3472 9524250 LUPIN 14.60 0.39 3.60
10/28/2021 909.25 929.45 875.25 878.85 5435 9826000 LUPIN 61.05 -6.14 -57.45
10/29/2021 897.25 958.9 882.4 927.15 12366 9130700 LUPIN 80.05 5.50 48.30
11/1/2021 930.2 952.7 922.85 949.65 2740 8709100 LUPIN 29.85 2.43 22.50
11/2/2021 946.6 953.65 932.6 935.7 1314 8845100 LUPIN 21.05 -1.47 -13.95
11/3/2021 930 941.5 924 936.75 1465 8671700 LUPIN 17.50 0.11 1.05
11/4/2021 937.05 939.45 933.9 935.75 85 8673400 LUPIN 5.55 -0.11 -1.00
11/8/2021 932.7 934.75 914.05 931 1427 8569700 LUPIN 21.70 -0.51 -4.75
11/9/2021 932.25 945 931.35 942.2 1579 8464300 LUPIN 14.00 1.20 11.20
11/10/2021 940.65 951.9 938.15 943.9 1650 8518700 LUPIN 13.75 0.18 1.70
11/11/2021 942.75 946 928 937.55 1009 8466000 LUPIN 18.00 -0.67 -6.35
11/12/2021 937.1 952.9 933.05 949.65 1483 8384400 LUPIN 19.85 1.29 12.10
11/15/2021 951.3 961.35 946.4 948.35 2510 8700600 LUPIN 14.95 -0.14 -1.30
11/16/2021 946.55 951.75 928.7 931.5 1747 8784750 LUPIN 23.05 -1.78 -16.85
11/17/2021 929.7 929.7 908.85 910.4 1732 9128150 LUPIN 22.65 -2.27 -21.10
11/18/2021 908.15 908.8 891 900.4 2249 8983650 LUPIN 19.40 -1.10 -10.00
11/22/2021 888.65 897.65 869.6 872.95 3443 9016800 LUPIN 30.80 -3.05 -27.45
11/23/2021 866.5 888.75 864.55 883.6 4093 8885900 LUPIN 24.20 1.22 10.65
11/24/2021 883.65 900.8 883.65 893.4 3772 8645350 LUPIN 17.20 1.11 9.80
11/25/2021 891.6 901 887.8 897.95 4425 8530600 LUPIN 13.20 0.51 4.55
11/26/2021 899.45 932.85 896.05 918.5 5102 8364850 LUPIN 36.80 2.29 20.55
11/29/2021 927.95 931.25 890.25 894.25 3429 8595200 LUPIN 41.00 -2.64 -24.25
11/30/2021 895.35 902 881.2 886.25 2889 8999800 LUPIN 20.80 -0.89 -8.00
12/1/2021 887.35 892.8 866.4 875.25 2225 9195300 LUPIN 26.40 -1.24 -11.00
12/2/2021 874.7 884.9 870.7 879.55 2287 9286250 LUPIN 14.20 0.49 4.30
12/3/2021 884.55 888 875.05 877.35 1860 9312600 LUPIN 12.95 -0.25 -2.20
12/6/2021 883.9 884.25 856.7 859.35 2049 9381450 LUPIN 27.55 -2.05 -18.00
12/7/2021 862.8 877.8 855.5 870.45 1627 9344900 LUPIN 22.30 1.29 11.10
12/8/2021 872.8 895.85 872.05 894.05 3332 9403550 LUPIN 25.40 2.71 23.60
12/9/2021 898 898 886 891.4 1505 9458800 LUPIN 12.00 -0.30 -2.65
12/10/2021 888.2 897 883.45 886.35 1436 9525100 LUPIN 13.55 -0.57 -5.05
12/13/2021 892 898 879.5 888.5 1761 9469850 LUPIN 18.50 0.24 2.15
12/14/2021 888.95 977.35 883.6 947.95 22175 9439250 LUPIN 93.75 6.69 59.45
12/15/2021 942.15 947.15 918.5 921.45 3479 9505550 LUPIN 29.45 -2.80 -26.50
12/16/2021 928.4 928.4 898.95 905.2 2311 9430750 LUPIN 29.45 -1.76 -16.25
12/17/2021 904.95 908.7 869.05 875.2 4253 8909700 LUPIN 39.65 -3.31 -30.00
12/20/2021 868.75 878.5 854.25 875.7 3284 8608800 LUPIN 24.25 0.06 0.50
12/21/2021 879.85 886.5 873.8 877.5 1738 8562900 LUPIN 12.70 0.21 1.80
12/22/2021 880.85 905 877.15 901.75 2762 8351250 LUPIN 27.85 2.76 24.25
12/23/2021 910 914.05 900.5 912.9 2426 8135350 LUPIN 13.55 1.24 11.15
12/24/2021 908.45 924.8 896.95 898.35 3540 7980650 LUPIN 27.85 -1.59 -14.55
12/27/2021 901.65 918.2 900 916.4 3057 7744350 LUPIN 19.85 2.01 18.05
12/28/2021 918.5 923.85 914.65 918.1 2994 7811500 LUPIN 9.20 0.19 1.70
12/29/2021 918.65 934.45 918.15 930.1 3769 7565850 LUPIN 16.35 1.31 12.00
12/30/2021 926.8 939.9 926.65 935.65 2644 7541200 LUPIN 13.25 0.60 5.55
12/31/2021 943.1 959 938.1 954.45 2290 6744750 LUPIN 23.35 2.01 18.80
1/3/2022 954.9 959.8 945.9 948.25 1516 6783000 LUPIN 13.90 -0.65 -6.20
1/4/2022 948.05 954 932.45 934.25 1336 6924100 LUPIN 21.55 -1.48 -14.00
1/5/2022 934.85 941.7 926.85 934.65 1258 6879050 LUPIN 14.85 0.04 0.40
1/6/2022 930.8 942.45 925.7 927.65 1255 7008250 LUPIN 16.75 -0.75 -7.00
1/7/2022 933.25 933.25 917.35 919.5 1427 7084750 LUPIN 15.90 -0.88 -8.15
1/10/2022 919.75 943.05 918.2 941.05 2025 6927500 LUPIN 24.85 2.34 21.55
1/11/2022 941.2 953.55 938 946.9 2345 6960650 LUPIN 15.55 0.62 5.85
1/12/2022 948.1 955.4 938.5 953.95 1719 6834000 LUPIN 16.90 0.74 7.05
1/13/2022 953.7 975 953.55 962.55 4081 6947050 LUPIN 21.45 0.90 8.60
1/14/2022 959.65 965.5 950.85 954.25 1455 6849300 LUPIN 14.65 -0.86 -8.30
1/17/2022 950.4 953.95 936.4 943.55 2217 6717550 LUPIN 17.85 -1.12 -10.70
1/18/2022 943.55 962.65 937.35 942.8 4009 6580700 LUPIN 25.30 -0.08 -0.75
1/19/2022 942.5 969.7 933.4 961.7 2737 6482100 LUPIN 36.30 2.00 18.90
1/20/2022 958.75 967.85 935.25 939.8 2685 6687800 LUPIN 32.60 -2.28 -21.90
1/21/2022 940.2 940.2 896.75 902.4 4008 6833150 LUPIN 43.45 -3.98 -37.40
1/24/2022 904.55 932.75 899.3 920.9 4157 6601100 LUPIN 33.45 2.05 18.50
1/25/2022 918.4 928.8 908.8 917.7 3435 6518650 LUPIN 20.00 -0.35 -3.20
1/27/2022 904.55 905.75 881.6 886.4 3569 6707350 LUPIN 36.10 -3.41 -31.30
1/28/2022 889.7 919.45 889.7 902.95 2715 6117450 LUPIN 33.05 1.87 16.55
1/31/2022 902.85 918 902 909.9 1774 6215200 LUPIN 16.00 0.77 6.95
2/1/2022 910.5 923.95 901.2 907.5 2877 6373300 LUPIN 22.75 -0.26 -2.40
2/2/2022 908.1 921.85 908.1 917.45 2473 6684400 LUPIN 14.35 1.10 9.95
2/3/2022 913.05 916.25 897.15 900.9 3657 7283650 LUPIN 20.30 -1.80 -16.55
2/4/2022 888.5 903.15 862.45 873 11842 8112400 LUPIN 40.70 -3.10 -27.90
2/7/2022 861.05 861.3 803.3 806 9852 10140500 LUPIN 69.70 -7.67 -67.00
2/8/2022 806.15 810.6 787.15 790.65 4690 10202550 LUPIN 23.45 -1.90 -15.35
2/9/2022 795 805.95 789.3 803.55 3741 9987500 LUPIN 16.65 1.63 12.90
2/10/2022 808.95 814 801.95 809.3 2320 9721450 LUPIN 12.05 0.72 5.75
2/11/2022 804.6 808.5 793.9 800.45 2200 9776700 LUPIN 15.40 -1.09 -8.85
2/14/2022 789.95 793 759.75 763 3709 9961150 LUPIN 40.70 -4.68 -37.45
2/15/2022 765.9 769.85 749.75 766.15 3477 10198300 LUPIN 20.10 0.41 3.15
2/16/2022 758.15 784.35 758.15 778.55 2617 10234850 LUPIN 26.20 1.62 12.40
2/17/2022 783.85 783.85 767.6 771.45 2442 10664100 LUPIN 16.25 -0.91 -7.10
2/18/2022 774.95 778.75 765.4 767.95 2294 10736350 LUPIN 13.35 -0.45 -3.50
2/21/2022 761.15 767.05 753.85 760.1 3474 10659850 LUPIN 14.10 -1.02 -7.85
2/22/2022 753.95 755.15 737.35 753.35 3723 10358100 LUPIN 22.75 -0.89 -6.75
2/23/2022 757.2 764.4 753.6 756.2 3835 10233150 LUPIN 11.05 0.38 2.85
2/24/2022 733.1 741.65 707.65 710.9 5246 10062300 LUPIN 48.55 -5.99 -45.30
2/25/2022 719.15 745.35 719.15 743.1 3249 8757550 LUPIN 34.45 4.53 32.20
2/28/2022 732.45 749.1 732 746.05 1887 8769450 LUPIN 17.10 0.40 2.95
3/2/2022 737.15 748.8 724.7 730.35 1800 8930100 LUPIN 24.10 -2.10 -15.70
 3/3/2022 732.2 739.1 719.2 721.7 1585 9096700 LUPIN 19.90 -1.18 -8.65
3/4/2022 715 719.25 703.05 705.05 2202 9301550 LUPIN 18.65 -2.31 -16.65
3/7/2022 692.95 705.4 680.35 703.25 2574 9241200 LUPIN 25.05 -0.26 -1.80
3/8/2022 705 714.15 694.4 711.15 2087 9298150 LUPIN 19.75 1.12 7.90
3/9/2022 716.35 741.95 714.1 740.15 2705 9249700 LUPIN 30.80 4.08 29.00
3/10/2022 747.2 753.7 738 741.5 1583 9182550 LUPIN 15.70 0.18 1.35
3/11/2022 740.55 757.4 740 751.1 2104 9300700 LUPIN 17.40 1.29 9.60
3/14/2022 756.2 759.5 737.55 747.65 2377 9114550 LUPIN 21.95 -0.46 -3.45
3/15/2022 747.55 760.6 735.7 740.4 2132 9325350 LUPIN 24.90 -0.97 -7.25
3/16/2022 744.65 752.7 742.2 751.6 1295 9326200 LUPIN 12.30 1.51 11.20
3/17/2022 754 772.95 753.05 766.1 2935 9414600 LUPIN 21.35 1.93 14.50
3/21/2022 772.1 778.25 756.55 758.4 2438 9486000 LUPIN 21.70 -1.01 -7.70
3/22/2022 758.9 766.5 751.5 758.65 2231 9528500 LUPIN 15.00 0.03 0.25
3/23/2022 760.8 771.65 745.5 747.65 3002 9897400 LUPIN 26.15 -1.45 -11.00
3/24/2022 747.4 778.7 747.4 775.15 3719 10004500 LUPIN 31.30 3.68 27.50
3/25/2022 776.45 779.5 749 756.75 2869 9954350 LUPIN 30.50 -2.37 -18.40
3/28/2022 756.95 767.1 749.95 754.5 3458 10159200 LUPIN 17.15 -0.30 -2.25
3/29/2022 759.05 769.5 754 763.15 4386 10461800 LUPIN 15.50 1.15 8.65
3/30/2022 764.4 769.3 749.05 751.85 4048 11034700 LUPIN 20.25 -1.48 -11.30
3/31/2022 751.05 753 739.95 746.95 4480 10959900 LUPIN 13.05 -0.65 -4.90
4/1/2022 745.5 769.8 738.45 768.95 3153 9928850 LUPIN 31.35 2.95 22.00
4/4/2022 769.95 793.75 763.7 792.3 6308 8632600 LUPIN 30.05 3.04 23.35
4/5/2022 794.75 797.5 773.05 777.6 4001 9249700 LUPIN 24.45 -1.86 -14.70
4/6/2022 778.6 787.75 772.5 774.75 2264 9362750 LUPIN 15.25 -0.37 -2.85
4/7/2022 776.5 788.65 772.5 786.35 2230 9219950 LUPIN 16.15 1.50 11.60
4/8/2022 787.1 792 780.15 786.35 1832 9164700 LUPIN 11.85 0.00 0.00
4/11/2022 786.85 791.35 781.8 786.55 1292 9123050 LUPIN 9.55 0.03 0.20
4/12/2022 783.55 790.6 766.9 775.1 2031 9073750 LUPIN 23.70 -1.46 -11.45
4/13/2022 774.1 780.6 768.3 773.75 1616 8884200 LUPIN 12.30 -0.17 -1.35
4/18/2022 779.8 781.55 765.2 772.75 1609 8771150 LUPIN 16.35 -0.13 -1.00
4/19/2022 776.45 783.4 764.05 769.65 2443 8414150 LUPIN 19.35 -0.40 -3.10
4/20/2022 773.8 799.9 770.2 779.8 3826 8376750 LUPIN 30.25 1.32 10.15
4/21/2022 775.95 787.25 775.95 784.9 1256 8536550 LUPIN 11.30 0.65 5.10
4/22/2022 782.05 782.8 748.6 753.5 3517 8785600 LUPIN 36.30 -4.00 -31.40
4/25/2022 751.95 751.95 722.4 725.25 4356 9123050 LUPIN 31.10 -3.75 -28.25
4/26/2022 732.35 760.5 732.35 757.4 4988 8621550 LUPIN 35.25 4.43 32.15
4/27/2022 749.5 757.2 741.1 743.65 3168 8507650 LUPIN 16.30 -1.82 -13.75
4/28/2022 746.8 753.45 738.4 748.15 2968 8527200 LUPIN 15.05 0.61 4.50
4/29/2022 752.55 771.45 744.9 747.05 2456 8063100 LUPIN 26.55 -0.15 -1.10
5/2/2022 748.65 753.5 736 743.25 1011 8194850 LUPIN 17.50 -0.51 -3.80
5/4/2022 746.25 752.45 723 727.75 1597 8178700 LUPIN 29.45 -2.09 -15.50
5/5/2022 735.7 747.6 726.6 729.25 1760 8016350 LUPIN 21.00 0.21 1.50
5/6/2022 719.4 731.9 712.95 726.9 2435 7927950 LUPIN 18.95 -0.32 -2.35
5/9/2022 726.2 740.65 717.15 735.3 1884 7814900 LUPIN 23.50 1.16 8.40
5/10/2022 738.25 744.95 712.5 715.55 2258 8329150 LUPIN 32.45 -2.69 -19.75
5/11/2022 716.1 727.55 700.75 718.15 4657 8301950 LUPIN 26.80 0.36 2.60
5/12/2022 714.25 714.25 682 694.2 2918 8409050 LUPIN 36.15 -3.33 -23.95
5/13/2022 700.05 709.3 692 696.35 2304 8224600 LUPIN 17.30 0.31 2.15
5/16/2022 697.65 698.55 671.95 684.7 3017 8301100 LUPIN 26.60 -1.67 -11.65
5/17/2022 681.95 692.95 674.7 689.55 2783 8459200 LUPIN 18.25 0.71 4.85
5/18/2022 690.25 701 679.75 682.45 4810 9395050 LUPIN 21.25 -1.03 -7.10
5/19/2022 642 653.75 619.25 633.4 11702 9662800 LUPIN 63.20 -7.19 -49.05
5/20/2022 632.55 646.7 624.5 639.7 5384 9937350 LUPIN 22.20 0.99 6.30
5/23/2022 639.6 649.6 617.1 619.3 5596 10364900 LUPIN 32.50 -3.19 -20.40
5/24/2022 617.2 625.15 596 602.2 5439 10441400 LUPIN 29.15 -2.76 -17.10
5/25/2022 609 609 583.5 590.35 3902 10132000 LUPIN 25.50 -1.97 -11.85
5/26/2022 592.25 603.65 584.35 600.3 3558 10076750 LUPIN 19.30 1.69 9.95
5/27/2021 825.7 829.7 816.15 825.9 3627 9621500 M&M 13.55 0.47 3.90
5/28/2021 829.1 858.3 813 851.6 26455 8864800 M&M 45.30 3.11 25.70
5/31/2021 827 830 792.3 809.8 25037 9839900 M&M 59.30 -4.91 -41.80
6/1/2021 813.75 819.75 801.95 810.25 10375 9400300 M&M 17.80 0.06 0.45
6/2/2021 807 814.9 805.85 810.55 5014 8892800 M&M 9.05 0.04 0.30
6/3/2021 814.45 816.95 802.6 805.85 5988 8898400 M&M 14.35 -0.58 -4.70
6/4/2021 812.9 816.3 807.4 808.75 7830 8810200 M&M 10.45 0.36 2.90
6/7/2021 810 815.45 806.6 808.05 4687 9296700 M&M 8.85 -0.09 -0.70
6/8/2021 808.2 814 800.1 811.75 5108 9190300 M&M 13.90 0.46 3.70
6/9/2021 812.1 820.7 802.75 807.45 7351 8897000 M&M 17.95 -0.53 -4.30
6/10/2021 799.15 813.2 799.15 808.05 3974 8948100 M&M 14.05 0.07 0.60
6/11/2021 809.25 817.6 806.55 812.45 4668 9068500 M&M 11.05 0.54 4.40
6/14/2021 810.05 812 795.5 810.45 3953 9086700 M&M 16.95 -0.25 -2.00
6/15/2021 809.35 815.4 808.1 810.25 2299 9163700 M&M 7.30 -0.02 -0.20
6/16/2021 810.85 823.95 803.75 807.7 7513 9050300 M&M 20.20 -0.31 -2.55
6/17/2021 800 811.8 794 806.2 4717 8932000 M&M 17.80 -0.19 -1.50
6/18/2021 807.15 808.5 773.75 783.25 6708 9284100 M&M 34.75 -2.85 -22.95
6/21/2021 775 779 763 777.7 6860 9337300 M&M 20.25 -0.71 -5.55
6/22/2021 781 790.65 774.7 776.6 6367 9707600 M&M 15.95 -0.14 -1.10
6/23/2021 779.85 787.25 775.95 782.9 4958 9816100 M&M 11.30 0.81 6.30
6/24/2021 782 793.95 779.7 790.95 5086 9592800 M&M 14.25 1.03 8.05
6/25/2021 788.9 798 785 790.15 4337 9795800 M&M 13.00 -0.10 -0.80
6/28/2021 792 794.8 785.45 789.85 2585 9952600 M&M 9.35 -0.04 -0.30
6/29/2021 787.65 788 775.5 777.75 3521 10409000 M&M 14.35 -1.53 -12.10
6/30/2021 780.05 784.95 771.35 773.5 3313 10652600 M&M 13.60 -0.55 -4.25
7/1/2021 778 792.9 770.5 774.8 9011 11111100 M&M 22.40 0.17 1.30
7/2/2021 782.7 782.7 770.15 775.75 2876 11225900 M&M 12.55 0.12 0.95
7/5/2021 778.8 786.6 778.2 785.55 3060 11013800 M&M 10.85 1.26 9.80
7/6/2021 782.15 788.8 771.65 775.5 3455 11221700 M&M 17.15 -1.28 -10.05
7/7/2021 771.1 774.4 763.15 772.55 4547 11617200 M&M 12.35 -0.38 -2.95
7/8/2021 772.65 781.05 764.5 769.45 4117 11602500 M&M 16.55 -0.40 -3.10
7/9/2021 766.25 770.55 760.1 766.4 2298 11722900 M&M 10.45 -0.40 -3.05
7/12/2021 776 776 763 767.5 3310 11902800 M&M 13.00 0.14 1.10
7/13/2021 770.85 775.35 767.55 773.45 4053 11977700 M&M 7.85 0.78 5.95
7/14/2021 774.2 779.95 771.15 779.15 3356 12058900 M&M 8.80 0.74 5.70
7/15/2021 780.25 784.8 776.35 780.6 3168 12026700 M&M 8.45 0.19 1.45
7/16/2021 783 786.6 779.5 781.95 1805 12007800 M&M 7.10 0.17 1.35
7/19/2021 776.7 782.5 771 776.3 2698 12121200 M&M 11.50 -0.72 -5.65
7/20/2021 772.65 774.2 752.8 760.7 3732 11922400 M&M 23.50 -2.01 -15.60
7/22/2021 766.75 766.75 756.85 760.4 2885 11705400 M&M 9.90 -0.04 -0.30
7/23/2021 760.9 767.5 758.95 764.25 2384 11551400 M&M 8.55 0.51 3.85
7/26/2021 757.6 764.7 752.5 754.95 5274 11015900 M&M 12.20 -1.22 -9.30
7/27/2021 760 761.35 743.15 746.2 6382 10865400 M&M 18.20 -1.16 -8.75
7/28/2021 746.2 748.7 725.3 730.35 6275 11184600 M&M 23.40 -2.12 -15.85
7/29/2021 734.3 738.35 725.4 730.65 6290 11272100 M&M 12.95 0.04 0.30
7/30/2021 734.55 763.75 731 745.1 9084 11001200 M&M 33.10 1.98 14.45
8/2/2021 753.8 759.95 745.75 758.9 3819 10886400 M&M 14.85 1.85 13.80
8/3/2021 763.5 773.3 758.1 771.85 4309 10670100 M&M 15.20 1.71 12.95
8/4/2021 772.65 776.85 765.1 766.8 3943 10543400 M&M 11.75 -0.65 -5.05
8/5/2021 765.15 767.7 757.7 762.45 2922 10885700 M&M 10.00 -0.57 -4.35
8/6/2021 770.45 772.95 757.2 760.4 9357 10637200 M&M 15.75 -0.27 -2.05
8/9/2021 765 784.9 762.85 777.55 9778 10770200 M&M 24.50 2.26 17.15
8/10/2021 779.5 790.4 776.65 786.5 7131 10874500 M&M 13.75 1.15 8.95
8/11/2021 789.05 789.9 770 781.05 5152 11094300 M&M 19.90 -0.69 -5.45
8/12/2021 783.85 795 776.3 778.75 6147 11435900 M&M 18.70 -0.29 -2.30
8/13/2021 785 789.6 774 780.05 4620 11739000 M&M 15.60 0.17 1.30
8/16/2021 785.05 803.3 782.75 798.7 9995 11893000 M&M 23.25 2.39 18.65
8/17/2021 797.95 803.45 781.4 790.05 6268 11725000 M&M 22.05 -1.08 -8.65
8/18/2021 793 795.95 786.65 790.65 4064 11592000 M&M 9.30 0.08 0.60
8/20/2021 789.5 790.35 776 784.8 4924 11585000 M&M 14.65 -0.74 -5.85
8/23/2021 788.7 791.35 765.3 767.15 7796 11145400 M&M 26.05 -2.25 -17.65
8/24/2021 768.65 779.35 761.8 777.6 6955 11018700 M&M 17.55 1.36 10.45
8/25/2021 777.35 782.5 770.25 771.65 4999 11242700 M&M 12.25 -0.77 -5.95
8/26/2021 768.15 780.6 768 778.85 4151 11321100 M&M 12.60 0.93 7.20
8/27/2021 782 786.8 766.25 776.25 4409 11325300 M&M 20.55 -0.33 -2.60
8/30/2021 785.65 796.15 784.3 794.2 3581 11522700 M&M 19.90 2.31 17.95
8/31/2021 793 796.5 783.65 794.75 3483 11719400 M&M 12.85 0.07 0.55
9/1/2021 794.7 803.85 771.7 773.05 7081 12506900 M&M 32.15 -2.73 -21.70
9/2/2021 772.95 775.85 749.5 753.9 7548 13051500 M&M 26.35 -2.48 -19.15
9/3/2021 755.75 759.7 747.55 753.15 5341 13694100 M&M 12.15 -0.10 -0.75
9/6/2021 756.5 761 749.55 757.1 4817 14181300 M&M 11.45 0.52 3.95
9/7/2021 758.25 761.8 751.05 755.25 3126 13953800 M&M 10.75 -0.24 -1.85
9/8/2021 757.2 759.45 750.5 755.25 2527 13974100 M&M 8.95 0.00 0.00
9/9/2021 751.4 757 748 751.75 2987 13906200 M&M 9.00 -0.46 -3.50
9/13/2021 751.75 753.2 740.3 747.8 3006 13987400 M&M 12.90 -0.53 -3.95
9/14/2021 746.35 754.85 746.35 752.55 3893 14408100 M&M 8.50 0.64 4.75
9/15/2021 753.95 761 749.55 757.65 5368 14479500 M&M 11.45 0.68 5.10
9/16/2021 759.7 762.45 753.65 757.95 3276 14792400 M&M 8.80 0.04 0.30
 9/17/2021 760.4 767.9 751.6 756.15 6935 14560700 M&M 16.30 -0.24 -1.80
9/20/2021 748.15 757.2 731.75 736.65 5431 14521500 M&M 25.45 -2.58 -19.50
9/21/2021 739.7 741.25 729.5 740 3071 14549500 M&M 11.75 0.45 3.35
9/22/2021 740.75 760.95 740 754.35 4212 14513800 M&M 20.95 1.94 14.35
9/23/2021 759.1 764 754.2 760.1 3324 14816900 M&M 9.80 0.76 5.75
9/24/2021 758.75 783.9 754.15 781.05 10127 14802900 M&M 29.75 2.76 20.95
9/27/2021 790 815.55 782.3 812.8 15874 15382500 M&M 34.50 4.07 31.75
9/28/2021 819 820.95 797.1 806.75 10830 15284500 M&M 23.85 -0.74 -6.05
9/29/2021 801.75 816 797.7 811.75 7579 14686700 M&M 18.30 0.62 5.00
9/30/2021 809.8 816.3 798.4 800.5 4171 14957600 M&M 17.90 -1.39 -11.25
10/1/2021 798.55 834.5 787.65 831.1 11688 12866000 M&M 46.85 3.82 30.60
10/4/2021 832.5 854.9 831 842.7 8210 12058200 M&M 23.90 1.40 11.60
10/5/2021 841.35 848 837 844.65 3627 11998000 M&M 11.00 0.23 1.95
10/6/2021 847 856.45 829.75 834.65 5841 11716600 M&M 26.70 -1.18 -10.00
10/7/2021 838.35 889.75 838.35 879.3 15450 11435900 M&M 55.10 5.35 44.65
10/8/2021 888 895.35 873.8 878.9 7586 10955700 M&M 21.55 -0.05 -0.40
10/11/2021 883 903.8 883 896.05 6416 10584700 M&M 24.90 1.95 17.15
10/12/2021 893.65 895.65 879.45 891.25 4437 10364200 M&M 16.60 -0.54 -4.80
10/13/2021 895.25 973.5 895.25 939.5 25505 11836300 M&M 82.25 5.41 48.25
10/14/2021 951.9 951.9 925.65 934.75 7008 11237100 M&M 26.25 -0.51 -4.75
10/18/2021 948.8 953.85 912.5 914.4 6011 10292800 M&M 41.35 -2.18 -20.35
10/19/2021 915.35 929.25 904.85 918.65 6788 9914800 M&M 24.40 0.46 4.25
10/20/2021 915.65 927.9 897.75 902.7 7355 9114000 M&M 30.15 -1.74 -15.95
10/21/2021 909.7 913.8 895.4 900.15 3612 8978200 M&M 18.40 -0.28 -2.55
10/22/2021 901.15 910.5 887.45 890.55 5829 9307900 M&M 23.05 -1.07 -9.60
10/25/2021 885.55 905.1 882.45 891.35 6763 8630300 M&M 22.65 0.09 0.80
10/26/2021 896.05 901.8 886.1 897.8 7592 8876700 M&M 15.70 0.72 6.45
10/27/2021 900.05 904.35 885.45 888.2 4716 8892800 M&M 18.90 -1.07 -9.60
10/28/2021 888.7 896 879.4 885.6 3702 8911000 M&M 16.60 -0.29 -2.60
10/29/2021 883.05 905.5 866.55 886.7 3853 7758800 M&M 38.95 0.12 1.10
11/1/2021 887.45 892.25 864.55 875.9 7936 9439500 M&M 27.70 -1.22 -10.80
11/2/2021 883 894.4 863.65 866.15 4244 10281600 M&M 30.75 -1.11 -9.75
11/3/2021 865.5 873.9 847 852.7 3836 10761100 M&M 26.90 -1.55 -13.45
11/4/2021 855.4 875.3 854.7 874 1445 10716300 M&M 22.60 2.50 21.30
11/8/2021 877.6 879.85 858 863.65 7219 11487000 M&M 21.85 -1.18 -10.35
11/9/2021 867.5 910 865.7 899 29915 13827100 M&M 46.35 4.09 35.35
11/10/2021 905.05 926.25 897.05 920.2 22613 12638500 M&M 29.20 2.36 21.20
11/11/2021 920.2 929 911.2 926.2 7758 12140100 M&M 17.80 0.65 6.00
11/12/2021 932.3 939.4 924.9 937.9 8901 11588500 M&M 14.50 1.26 11.70
11/15/2021 934.85 948.25 921.35 928.4 7226 11027100 M&M 26.90 -1.01 -9.50
11/16/2021 928.05 967.8 926.55 959.5 14708 12226200 M&M 41.25 3.35 31.10
11/17/2021 956 978.4 950.15 954 9578 12341700 M&M 28.25 -0.57 -5.50
11/18/2021 952.15 954 919.65 924.95 8852 11867800 M&M 34.35 -3.05 -29.05
11/22/2021 928.2 930.6 895.15 902.3 10593 11598300 M&M 35.45 -2.45 -22.65
11/23/2021 899.45 908.3 895.1 901.2 7144 11792900 M&M 13.20 -0.12 -1.10
11/24/2021 902.25 906.5 892.25 894.5 6798 11658500 M&M 14.25 -0.74 -6.70
11/25/2021 890.1 899.2 885.3 893.5 5264 11352600 M&M 13.90 -0.11 -1.00
11/26/2021 887.35 887.9 845.2 855.4 7072 10229100 M&M 48.30 -4.26 -38.10
11/29/2021 848.1 870.85 832.85 852.3 8188 10717000 M&M 38.00 -0.36 -3.10
11/30/2021 856.8 864.05 832.9 838 5595 11200700 M&M 31.15 -1.68 -14.30
12/1/2021 839 844.65 827.3 839.05 6665 12318600 M&M 17.35 0.13 1.05
12/2/2021 843.3 861.7 839 852.1 5250 12165300 M&M 22.70 1.56 13.05
12/3/2021 850.65 856.8 838.15 840.4 3952 12115600 M&M 18.65 -1.37 -11.70
12/6/2021 844.7 844.7 823.95 825.75 2603 12233900 M&M 20.75 -1.74 -14.65
12/7/2021 829.7 837 826.2 830.25 2264 12434800 M&M 11.25 0.54 4.50
12/8/2021 837.85 846 831.1 843.2 3861 12870200 M&M 15.75 1.56 12.95
12/9/2021 860 860.2 837.65 852.95 7319 12581800 M&M 22.55 1.16 9.75
12/10/2021 854.15 870.5 852.3 862.75 6530 12745600 M&M 18.20 1.15 9.80
12/13/2021 870 870.4 843.8 847.1 3575 12757500 M&M 26.60 -1.81 -15.65
12/14/2021 843 843.2 829.7 839.95 3205 12866700 M&M 17.40 -0.84 -7.15
12/15/2021 847 855.45 839.65 847.55 6499 12927600 M&M 15.80 0.90 7.60
12/16/2021 855 863.4 847.25 854.85 5790 12367600 M&M 16.15 0.86 7.30
12/17/2021 852.4 852.9 831 835.55 4760 11844700 M&M 23.85 -2.26 -19.30
12/20/2021 824.8 828.2 797.25 814.2 5205 11836300 M&M 38.30 -2.56 -21.35
12/21/2021 821.9 828.9 809.95 814.75 2938 11804800 M&M 18.95 0.07 0.55
12/22/2021 821.25 829.45 813.6 821.6 2653 11883200 M&M 15.85 0.84 6.85
12/23/2021 826.25 834.5 824.9 828.2 3136 11749500 M&M 12.90 0.80 6.60
12/24/2021 832.95 833 808.45 813.75 2934 11695600 M&M 24.55 -1.74 -14.45
12/27/2021 813.25 823.95 809.4 821.05 4479 11827200 M&M 14.55 0.90 7.30
12/28/2021 823.95 840 819.75 839 9337 11826500 M&M 20.25 2.19 17.95
12/29/2021 842.9 842.9 831.6 833.35 4726 11923100 M&M 11.30 -0.67 -5.65
12/30/2021 833.95 840.75 827.6 830.9 4887 12121900 M&M 13.15 -0.29 -2.45
12/31/2021 834.35 847.7 832.8 840.4 3161 10316600 M&M 16.80 1.14 9.50
1/3/2022 837.5 841.8 828.2 832.35 4459 10878700 M&M 13.60 -0.96 -8.05
1/4/2022 837.3 844 829.8 835.85 3446 10943100 M&M 14.20 0.42 3.50
1/5/2022 835.05 851.1 832.95 843.45 5319 11211200 M&M 18.15 0.91 7.60
1/6/2022 840.85 843.7 829 841.75 5370 11557700 M&M 14.70 -0.20 -1.70
1/7/2022 843 853.5 826 832.85 5512 12256300 M&M 27.50 -1.06 -8.90
1/10/2022 837.1 850.55 833 845.65 7547 12492900 M&M 17.70 1.54 12.80
1/11/2022 843.6 853.95 838.1 844.95 3328 12432000 M&M 15.85 -0.08 -0.70
1/12/2022 848.95 884.95 845 881.7 18880 13447700 M&M 40.00 4.35 36.75
1/13/2022 880 911 871.55 897.9 14395 13676600 M&M 39.45 1.84 16.20
1/14/2022 893.1 898.2 883.4 884.65 3921 13771800 M&M 14.80 -1.48 -13.25
1/17/2022 884.15 905 884.15 901.5 7205 13638100 M&M 20.85 1.90 16.85
1/18/2022 903 910 888.15 891.4 8663 12643400 M&M 21.85 -1.12 -10.10
1/19/2022 903.2 904.7 879.65 894.15 7996 12658800 M&M 25.05 0.31 2.75
1/20/2022 895.2 898.4 875 882.3 4370 12263300 M&M 23.40 -1.33 -11.85
1/21/2022 874.2 883.6 864.45 874.2 5433 11961600 M&M 19.15 -0.92 -8.10
1/24/2022 872.05 876.55 848.3 855.25 12277 11525500 M&M 28.25 -2.17 -18.95
1/25/2022 850.05 858.85 846.25 855.35 7628 11794300 M&M 12.60 0.01 0.10
1/27/2022 845.1 860.85 841.3 855.3 8923 13279700 M&M 19.55 -0.01 -0.05
1/28/2022 867.55 900 866.5 871.2 7431 11019400 M&M 44.70 1.86 15.90
1/31/2022 863.2 890.1 863.2 886.15 4311 11182500 M&M 26.90 1.72 14.95
2/1/2022 892.45 895.5 865.6 873.05 6079 11269300 M&M 29.90 -1.48 -13.10
2/2/2022 878 882 868.55 872.85 2508 11473700 M&M 13.45 -0.02 -0.20
2/3/2022 870.45 884.75 855.15 859.45 5347 12162500 M&M 29.60 -1.54 -13.40
2/4/2022 862 863.55 839.25 843 3834 12258400 M&M 24.30 -1.91 -16.45
2/7/2022 844.95 845.8 823.6 831.05 2643 12277300 M&M 22.20 -1.42 -11.95
2/8/2022 831.2 838.6 820 834.2 5607 12058900 M&M 18.60 0.38 3.15
2/9/2022 839.85 849.25 836.3 843.2 3598 12694500 M&M 15.05 1.08 9.00
2/10/2022 843.05 860.75 832.05 856.3 14872 14265300 M&M 28.70 1.55 13.10
2/11/2022 849.9 862.8 836.8 855.55 10372 14126000 M&M 26.00 -0.09 -0.75
2/14/2022 848.5 849 781.2 823.75 7727 14168000 M&M 74.35 -3.72 -31.80
2/15/2022 822.55 858.75 820.1 855.25 6086 13801900 M&M 38.65 3.82 31.50
2/16/2022 858.8 878 858.05 864.75 7535 13583500 M&M 22.75 1.11 9.50
2/17/2022 867.95 876.5 859.1 861.65 2908 13401500 M&M 17.40 -0.36 -3.10
2/18/2022 861.1 869.45 849.1 852.05 3296 13468700 M&M 20.35 -1.11 -9.60
2/21/2022 848.75 851.85 833.1 842.5 6012 13377000 M&M 18.95 -1.12 -9.55
2/22/2022 827.15 855.5 823.15 852.75 10146 13820100 M&M 32.35 1.22 10.25
2/23/2022 865.2 869 847.25 850.5 5791 13733300 M&M 21.75 -0.26 -2.25
2/24/2022 829.15 832.35 790.65 796.8 5918 14691600 M&M 59.85 -6.31 -53.70
2/25/2022 810 826.4 804.05 807.85 5223 14875000 M&M 29.60 1.39 11.05
2/28/2022 806 806 786.95 792.95 5221 15094800 M&M 20.90 -1.84 -14.90
3/2/2022 785.2 812.45 771.15 779.4 10272 15745800 M&M 41.30 -1.71 -13.55
3/3/2022 790.1 792.75 760.2 762.8 3806 15785000 M&M 32.55 -2.13 -16.60
3/4/2022 750.8 755.5 732 734.1 5317 16349900 M&M 30.80 -3.76 -28.70
3/7/2022 717.6 717.6 684 692.4 6550 15932700 M&M 50.10 -5.68 -41.70
3/8/2022 690.75 704.45 673.4 701.2 5858 16206400 M&M 31.05 1.27 8.80
3/9/2022 704.4 739.8 700.75 735.65 7007 16025100 M&M 39.05 4.91 34.45
3/10/2022 749.2 761.9 735.5 739.25 6180 15535100 M&M 26.40 0.49 3.60
3/11/2022 732.7 742.9 730.65 737.1 2682 15456000 M&M 12.25 -0.29 -2.15
3/14/2022 737.1 749 727.15 745.95 4832 15690500 M&M 21.85 1.20 8.85
3/15/2022 746.7 769.5 746.7 761.4 6248 15514800 M&M 23.55 2.07 15.45
3/16/2022 766.1 777.75 765.95 774.95 3166 15505700 M&M 16.35 1.78 13.55
3/17/2022 784.9 801 778.7 796.55 6118 15767500 M&M 26.05 2.79 21.60
3/21/2022 786 793.15 781 784.05 4368 15201900 M&M 15.55 -1.57 -12.50
3/22/2022 780.3 790 770.55 787.45 8514 15517600 M&M 19.45 0.43 3.40
3/23/2022 793.65 794.4 775.05 776.75 4767 15211700 M&M 19.35 -1.36 -10.70
3/24/2022 775 782.35 765.2 767.8 3671 14662200 M&M 17.15 -1.15 -8.95
3/25/2022 769 773.5 760.75 767.5 4472 15176000 M&M 12.75 -0.04 -0.30
3/28/2022 767.55 774.7 753.6 771.8 8414 15345400 M&M 21.10 0.56 4.30
3/29/2022 776.9 784.3 771.65 775.4 10142 15988700 M&M 12.65 0.47 3.60
3/30/2022 779.7 795 776.6 792.65 9056 16206400 M&M 19.60 2.22 17.25
3/31/2022 796.65 810.75 796.5 805 6663 17328500 M&M 18.10 1.56 12.35
4/1/2022 815 831.45 809.9 828.6 7365 12514600 M&M 26.45 2.93 23.60
 4/4/2022 820 837.45 811.9 835.4 5646 12387900 M&M 25.55 0.82 6.80
4/5/2022 838.45 854 838.05 841.4 5124 11954600 M&M 18.60 0.72 6.00
4/6/2022 838.85 839.8 826 830.95 3481 11613700 M&M 15.40 -1.24 -10.45
4/7/2022 830.3 845 826.85 838.6 4499 12156200 M&M 18.15 0.92 7.65
4/8/2022 834 862.85 830.1 859.75 7714 12277300 M&M 32.75 2.52 21.15
4/11/2022 860 862.3 849.4 857.85 4491 12023900 M&M 12.90 -0.22 -1.90
4/12/2022 853 868 844.35 863.3 5033 12293400 M&M 23.65 0.64 5.45
4/13/2022 865.05 875.65 864.25 866.35 4804 11669700 M&M 12.35 0.35 3.05
4/18/2022 863.35 876.55 859.5 874.85 4293 11262300 M&M 17.05 0.98 8.50
4/19/2022 877.2 887.8 868.35 872.05 4736 11584300 M&M 19.45 -0.32 -2.80
4/20/2022 875.5 889.45 875.5 882.15 3858 11520600 M&M 17.40 1.16 10.10
4/21/2022 883.3 916.85 883.3 913.65 5517 12029500 M&M 34.70 3.57 31.50
4/22/2022 905.15 927.05 890.3 919.85 8637 12427100 M&M 36.75 0.68 6.20
4/25/2022 909.95 926.85 894.55 902.95 10019 12342400 M&M 32.30 -1.84 -16.90
4/26/2022 915.25 942.55 910.4 939 9179 13206200 M&M 39.60 3.99 36.05
4/27/2022 927.75 940.8 924 927.65 5564 13067600 M&M 16.80 -1.21 -11.35
4/28/2022 934.75 938.8 916.85 922.35 4994 14665000 M&M 21.95 -0.57 -5.30
4/29/2022 926.85 943.2 921.9 926.05 3843 10880100 M&M 21.30 0.40 3.70
5/2/2022 920.45 935 911.55 924 3659 11095000 M&M 23.45 -0.22 -2.05
5/4/2022 916.85 924.7 894 899.85 4025 11531800 M&M 30.70 -2.61 -24.15
5/5/2022 910.25 923 898.45 900.8 3942 11452700 M&M 24.55 0.11 0.95
5/6/2022 894.6 917.95 891.5 896.45 6575 11540900 M&M 26.45 -0.48 -4.35
5/9/2022 886 903.35 877.2 896 4309 11557000 M&M 26.15 -0.05 -0.45
5/10/2022 906.7 912.9 887.9 892.5 4135 11560500 M&M 25.00 -0.39 -3.50
5/11/2022 889.65 899.8 877.85 888.9 4334 11190900 M&M 21.95 -0.40 -3.60
5/12/2022 884.4 890 853.75 865.3 5307 10943800 M&M 36.25 -2.65 -23.60
5/13/2022 874.4 907.25 870.8 890.45 6071 11878300 M&M 41.95 2.91 25.15
5/16/2022 897.85 908.1 892.15 902.9 4794 11979100 M&M 17.65 1.40 12.45
5/17/2022 906.75 916 897.65 910.7 4758 12136600 M&M 18.35 0.86 7.80
5/18/2022 913 922.3 906.05 914.6 4080 12345900 M&M 16.25 0.43 3.90
5/19/2022 904.05 912.1 880.55 883.1 4353 11909800 M&M 34.05 -3.44 -31.50
5/20/2022 889.55 911.55 888 905.55 4750 12420100 M&M 28.45 2.54 22.45
5/23/2022 914.4 941.95 913.9 940.15 13709 14391300 M&M 36.40 3.82 34.60
5/24/2022 944.35 958.5 941.15 944.9 11019 15071700 M&M 18.35 0.51 4.75
5/25/2022 944.95 955.1 924.1 928.05 6407 14581700 M&M 31.00 -1.78 -16.85
5/26/2022 922.2 932.4 915.75 926.5 5163 15181600 M&M 16.65 -0.17 -1.55
5/27/2021 156.3 157.75 154.05 154.6 3415 42596000 M&MFIN 3.70 -0.74 -1.15
5/28/2021 157 161.65 155.95 160.85 5040 39956000 M&MFIN 7.05 4.04 6.25
5/31/2021 161.25 166.3 159.6 163.85 7514 42284000 M&MFIN 6.70 1.87 3.00
6/1/2021 164.3 164.7 158.3 160.7 4485 44376000 M&MFIN 6.40 -1.92 -3.15
6/2/2021 160.45 164.15 160 163.8 2795 42772000 M&MFIN 4.15 1.93 3.10
6/3/2021 164.3 165.65 162.7 163.5 2911 43340000 M&MFIN 2.95 -0.18 -0.30
6/4/2021 163.8 169.9 162.75 168.7 8101 44416000 M&MFIN 7.15 3.18 5.20
6/7/2021 169.5 172.5 167.05 171.05 5997 44700000 M&MFIN 5.45 1.39 2.35
6/8/2021 171.85 172.45 166.8 169.15 3944 44320000 M&MFIN 5.65 -1.11 -1.90
 6/9/2021 169.5 171.75 163.5 165 4845 44908000 M&MFIN 8.25 -2.45 -4.15
6/10/2021 165.9 172.1 165 171.4 5300 43284000 M&MFIN 7.10 3.88 6.40
6/11/2021 171.85 173.9 168.4 169.65 3144 42696000 M&MFIN 5.50 -1.02 -1.75
6/14/2021 168.9 171.45 164.5 170.85 3237 43104000 M&MFIN 6.95 0.71 1.20
6/15/2021 171.9 174.5 171.25 171.75 4042 42108000 M&MFIN 3.65 0.53 0.90
6/16/2021 171.25 172.65 168.6 169.55 3473 41852000 M&MFIN 4.05 -1.28 -2.20
6/17/2021 167.5 168.85 161.9 163.2 4380 45388000 M&MFIN 7.65 -3.75 -6.35
6/18/2021 163.25 164.25 154.15 158.65 4830 47388000 M&MFIN 10.10 -2.79 -4.55
6/21/2021 155.25 160 154.65 159.75 4357 46764000 M&MFIN 5.35 0.69 1.10
6/22/2021 160.8 162.6 157.05 157.35 4573 46980000 M&MFIN 5.55 -1.50 -2.40
6/23/2021 159 159 156.45 156.8 6553 45572000 M&MFIN 2.55 -0.35 -0.55
6/24/2021 156.95 158.2 155.2 155.75 3705 47076000 M&MFIN 3.00 -0.67 -1.05
6/25/2021 157.1 160.45 156.5 159.35 2795 43628000 M&MFIN 4.70 2.31 3.60
6/28/2021 160.35 160.4 158.3 158.85 1446 44232000 M&MFIN 2.10 -0.31 -0.50
6/29/2021 158.75 160.1 156.9 157.7 1688 44224000 M&MFIN 3.20 -0.72 -1.15
6/30/2021 157.85 159.15 156.5 156.9 1443 43824000 M&MFIN 2.65 -0.51 -0.80
7/1/2021 157.65 157.8 155.3 155.8 1524 44840000 M&MFIN 2.50 -0.70 -1.10
7/2/2021 156.5 158.15 155.6 157.3 2001 44856000 M&MFIN 2.55 0.96 1.50
7/5/2021 157.7 160.75 157.25 160.3 2485 44056000 M&MFIN 3.50 1.91 3.00
7/6/2021 160.3 163.5 160 160.75 4115 43316000 M&MFIN 3.50 0.28 0.45
7/7/2021 160.35 162 159.9 160.95 1894 42692000 M&MFIN 2.10 0.12 0.20
7/8/2021 160.65 162.65 158.7 160.15 2639 41056000 M&MFIN 3.95 -0.50 -0.80
7/9/2021 160 161.7 158.25 161.25 1989 40828000 M&MFIN 3.45 0.69 1.10
7/12/2021 161.95 163.6 160.8 161.45 2060 40504000 M&MFIN 2.80 0.12 0.20
7/13/2021 162.55 163.25 161.05 163 1674 40160000 M&MFIN 2.20 0.96 1.55
7/14/2021 162.85 164.05 162 162.95 1508 39316000 M&MFIN 2.05 -0.03 -0.05
7/15/2021 162.8 163.55 160.6 161.2 1165 39916000 M&MFIN 2.95 -1.07 -1.75
7/16/2021 161.6 163.85 160.25 162.55 1995 38696000 M&MFIN 3.60 0.84 1.35
7/19/2021 160.6 161.4 156.15 157.05 2301 41184000 M&MFIN 6.40 -3.38 -5.50
7/20/2021 156.95 157.15 152.6 153.8 2341 43036000 M&MFIN 4.55 -2.07 -3.25
7/22/2021 155 155.85 153.95 154.75 1546 43132000 M&MFIN 2.05 0.62 0.95
7/23/2021 156 157.3 153.65 154.15 2477 43612000 M&MFIN 3.65 -0.39 -0.60
7/26/2021 153.3 156.75 142.8 146.35 13339 49564000 M&MFIN 13.95 -5.06 -7.80
7/27/2021 149.9 150.6 145 148.45 7523 46844000 M&MFIN 5.60 1.43 2.10
7/28/2021 148.45 149.7 141.65 142.7 6516 49228000 M&MFIN 8.05 -3.87 -5.75
7/29/2021 143.55 149.15 143.55 148.7 4732 46932000 M&MFIN 6.45 4.20 6.00
7/30/2021 150 153.45 148.9 151.6 4581 41636000 M&MFIN 4.75 1.95 2.90
8/2/2021 152.4 153.25 149.9 152.55 2832 42724000 M&MFIN 3.35 0.63 0.95
8/3/2021 152.25 153.65 148.8 150 2639 43920000 M&MFIN 4.85 -1.67 -2.55
8/4/2021 151.05 157.5 149.05 154.45 11639 44324000 M&MFIN 8.45 2.97 4.45
8/5/2021 155.2 157.2 151.85 156.7 3812 41968000 M&MFIN 5.35 1.46 2.25
8/6/2021 156.5 158.2 155.05 156.2 2011 41572000 M&MFIN 3.15 -0.32 -0.50
8/9/2021 156 157.35 152.2 154.25 1852 41168000 M&MFIN 5.15 -1.25 -1.95
8/10/2021 153.5 156.75 151.5 153.05 2176 40296000 M&MFIN 5.25 -0.78 -1.20
8/11/2021 152 154.45 148.8 154.2 3018 40008000 M&MFIN 5.65 0.75 1.15
 8/12/2021 153.95 156.2 153.5 155.5 1481 39540000 M&MFIN 2.70 0.84 1.30
8/13/2021 155.35 156.4 150.4 151.3 2987 39072000 M&MFIN 6.00 -2.70 -4.20
8/16/2021 150.45 152 149.5 150.95 1964 38512000 M&MFIN 2.50 -0.23 -0.35
8/17/2021 150.85 151.15 146.75 148.4 2062 39424000 M&MFIN 4.40 -1.69 -2.55
8/18/2021 149 150.95 147.7 148.4 1908 39608000 M&MFIN 3.25 0.00 0.00
8/20/2021 146.95 147.2 142.55 143 3649 40152000 M&MFIN 5.85 -3.64 -5.40
8/23/2021 144.55 144.6 138.5 139.25 4512 40540000 M&MFIN 6.10 -2.62 -3.75
8/24/2021 139.7 147.7 138.9 146.4 5364 38916000 M&MFIN 8.80 5.13 7.15
8/25/2021 147.5 150.3 145.75 147 3928 36084000 M&MFIN 4.55 0.41 0.60
8/26/2021 148.7 155.85 148 154.95 3995 32972000 M&MFIN 8.85 5.41 7.95
8/27/2021 155.15 156.4 153.3 155.75 3288 30912000 M&MFIN 3.10 0.52 0.80
8/30/2021 156.6 161.1 155.95 160.3 3813 30404000 M&MFIN 5.35 2.92 4.55
8/31/2021 159.6 161.5 158.45 160.2 3417 29092000 M&MFIN 3.05 -0.06 -0.10
9/1/2021 159.6 168.05 159.6 162.4 6944 30820000 M&MFIN 8.45 1.37 2.20
9/2/2021 162.15 167.15 161.55 166.65 3011 31292000 M&MFIN 5.60 2.62 4.25
9/3/2021 168.3 168.3 164.55 165.85 2911 30468000 M&MFIN 3.75 -0.48 -0.80
9/6/2021 171.5 174.95 167.2 168.65 5173 28996000 M&MFIN 9.10 1.69 2.80
9/7/2021 168.65 171.8 164.95 170.9 3151 29524000 M&MFIN 6.85 1.33 2.25
9/8/2021 169.55 171.5 166.15 168.8 1941 29524000 M&MFIN 5.35 -1.23 -2.10
9/9/2021 166.95 169.35 165.75 168 1400 28812000 M&MFIN 3.60 -0.47 -0.80
9/13/2021 167.15 169.6 165.85 169.1 1295 28204000 M&MFIN 3.75 0.65 1.10
9/14/2021 169.85 171.3 168.85 169.2 1331 27852000 M&MFIN 2.45 0.06 0.10
9/15/2021 169.2 173.4 168.95 172.8 2243 28112000 M&MFIN 4.45 2.13 3.60
9/16/2021 172.8 175.9 171.6 173.65 3677 27492000 M&MFIN 4.30 0.49 0.85
9/17/2021 174.45 184.65 172.15 179.75 7830 27144000 M&MFIN 12.50 3.51 6.10
9/20/2021 178 181.35 175.5 176.05 2600 26664000 M&MFIN 5.85 -2.06 -3.70
9/21/2021 177.15 182.45 173.7 181.35 2554 28336000 M&MFIN 8.75 3.01 5.30
9/22/2021 181.9 184.1 179.5 180.85 2190 28444000 M&MFIN 4.60 -0.28 -0.50
9/23/2021 183.1 188.4 181.9 185.05 2658 28500000 M&MFIN 7.55 2.32 4.20
9/24/2021 186 186 181.1 181.8 1725 27080000 M&MFIN 4.90 -1.76 -3.25
9/27/2021 183.6 185.15 178.8 181.5 1736 27108000 M&MFIN 6.35 -0.17 -0.30
9/28/2021 180.65 183.8 177.15 179.65 3627 27444000 M&MFIN 6.65 -1.02 -1.85
9/29/2021 177.25 185.35 175.2 183.45 3538 27256000 M&MFIN 10.15 2.12 3.80
9/30/2021 183.4 186.8 183 184.85 1748 27028000 M&MFIN 3.80 0.76 1.40
10/1/2021 184.65 187.9 182.3 186.5 2102 23720000 M&MFIN 5.60 0.89 1.65
10/4/2021 185 191.75 185 189.1 1953 23952000 M&MFIN 6.75 1.39 2.60
10/5/2021 191.05 193.3 185.7 186.3 4361 23668000 M&MFIN 7.60 -1.48 -2.80
10/6/2021 187.4 187.7 180.55 181.4 1841 23564000 M&MFIN 7.15 -2.63 -4.90
10/7/2021 183.45 186.25 182.7 183.3 1895 23792000 M&MFIN 4.85 1.05 1.90
10/8/2021 184.8 187.4 182.45 185.35 2156 22536000 M&MFIN 4.95 1.12 2.05
10/11/2021 184.85 188 184.85 185.85 1042 22040000 M&MFIN 3.15 0.27 0.50
10/12/2021 185.55 187.9 182.25 186.95 1544 22276000 M&MFIN 5.65 0.59 1.10
10/13/2021 187.35 191.9 186.4 186.85 2482 23832000 M&MFIN 5.50 -0.05 -0.10
10/14/2021 187.55 188.55 184.9 186 1577 24904000 M&MFIN 3.65 -0.45 -0.85
10/18/2021 185.2 189.9 185.05 187.7 1880 24464000 M&MFIN 4.85 0.91 1.70
10/19/2021 188.15 196.4 187.65 190.45 5966 22540000 M&MFIN 8.75 1.47 2.75
10/20/2021 190.45 192.45 182.45 185.3 2655 22008000 M&MFIN 10.00 -2.70 -5.15
10/21/2021 186.55 193.5 182.2 192.3 2482 21404000 M&MFIN 11.30 3.78 7.00
10/22/2021 192.3 194 186.75 187.4 2392 21060000 M&MFIN 7.25 -2.55 -4.90
10/25/2021 187.8 188.55 178.7 180.6 3208 23236000 M&MFIN 9.85 -3.63 -6.80
10/26/2021 180 189.55 179.5 188.6 3184 21744000 M&MFIN 10.05 4.43 8.00
10/27/2021 188.1 194.8 187.7 191.75 3403 20156000 M&MFIN 7.10 1.67 3.15
10/28/2021 190.8 192.15 184.55 185.7 2006 21020000 M&MFIN 7.60 -3.16 -6.05
10/29/2021 191.5 193.85 176.7 180.05 7309 20128000 M&MFIN 17.15 -3.04 -5.65
11/1/2021 182.4 192.6 182.05 191.75 4109 20020000 M&MFIN 12.55 6.50 11.70
11/2/2021 191.05 198.9 189.95 198.1 3183 21164000 M&MFIN 8.95 3.31 6.35
11/3/2021 199.7 201.2 194.6 196.45 3328 22276000 M&MFIN 6.60 -0.83 -1.65
11/4/2021 197 197.95 195.2 196.15 149 22268000 M&MFIN 2.75 -0.15 -0.30
11/8/2021 197.2 201.6 196 200.65 1745 22452000 M&MFIN 5.60 2.29 4.50
11/9/2021 200.85 207.2 200.1 203.6 2933 22280000 M&MFIN 7.10 1.47 2.95
11/10/2021 200.55 205.5 199.55 201.35 1699 22504000 M&MFIN 5.95 -1.11 -2.25
11/11/2021 200.25 201.75 195.55 197.15 1293 22448000 M&MFIN 6.20 -2.09 -4.20
11/12/2021 198.35 200.2 195 199.25 1093 22720000 M&MFIN 5.20 1.07 2.10
11/15/2021 198.55 198.85 183.7 187.4 3738 23916000 M&MFIN 15.55 -5.95 -11.85
11/16/2021 187.7 188.25 183 183.6 1389 24148000 M&MFIN 5.25 -2.03 -3.80
11/17/2021 183.05 183.7 179.2 179.75 1455 25176000 M&MFIN 4.50 -2.10 -3.85
11/18/2021 180.05 181.5 175.6 176.1 1803 25468000 M&MFIN 5.90 -2.03 -3.65
11/22/2021 176.6 176.6 168.05 170.35 2224 25740000 M&MFIN 8.55 -3.27 -5.75
11/23/2021 169.4 171.8 167.6 170 3552 27988000 M&MFIN 4.20 -0.21 -0.35
11/24/2021 173.85 174.2 167.25 168.15 2420 26828000 M&MFIN 6.95 -1.09 -1.85
11/25/2021 168.95 168.95 165.5 167.65 1859 26828000 M&MFIN 3.45 -0.30 -0.50
11/26/2021 165.8 167.35 158.1 159.05 1798 25244000 M&MFIN 9.55 -5.13 -8.60
11/29/2021 155.05 159.9 154 155.5 1702 25232000 M&MFIN 5.90 -2.23 -3.55
11/30/2021 155.45 160.7 155.1 155.4 1238 25452000 M&MFIN 5.60 -0.06 -0.10
12/1/2021 157.4 158.85 155.8 158.3 918 25720000 M&MFIN 3.45 1.87 2.90
12/2/2021 158 164 157.55 162.95 1596 24824000 M&MFIN 6.45 2.94 4.65
12/3/2021 163.4 166.3 161.15 161.8 1861 25236000 M&MFIN 5.15 -0.71 -1.15
12/6/2021 162.7 165 159.65 160.3 1455 24388000 M&MFIN 5.35 -0.93 -1.50
12/7/2021 161.65 163.3 160.65 162.05 1268 24896000 M&MFIN 3.00 1.09 1.75
12/8/2021 162.9 166.8 162.9 165.35 1607 24348000 M&MFIN 4.75 2.04 3.30
12/9/2021 165.8 168 165.15 166 1237 24416000 M&MFIN 2.85 0.39 0.65
12/10/2021 165.65 168.85 164.5 168.35 1581 25476000 M&MFIN 4.35 1.42 2.35
12/13/2021 169.5 171 165.25 167 1001 25568000 M&MFIN 5.75 -0.80 -1.35
12/14/2021 164.2 166 161.3 163.15 1531 25972000 M&MFIN 5.70 -2.31 -3.85
12/15/2021 162.4 162.8 157.4 157.7 1982 26692000 M&MFIN 5.75 -3.34 -5.45
12/16/2021 159.1 159.6 155.8 157.15 1170 27024000 M&MFIN 3.80 -0.35 -0.55
12/17/2021 156.5 156.5 149.65 150.25 1833 27476000 M&MFIN 7.50 -4.39 -6.90
12/20/2021 148 148 141.55 144.5 2288 26984000 M&MFIN 8.70 -3.83 -5.75
12/21/2021 146.25 148.1 142.7 144.05 1584 27260000 M&MFIN 5.40 -0.31 -0.45
12/22/2021 143 147.75 143 145.55 2022 28980000 M&MFIN 4.75 1.04 1.50
12/23/2021 146.7 150.9 146.25 150.55 2834 28800000 M&MFIN 5.35 3.44 5.00
12/24/2021 151.4 151.4 144.25 145.05 2767 30624000 M&MFIN 7.15 -3.65 -5.50
12/27/2021 143.75 146.5 141.65 146.2 1495 30504000 M&MFIN 4.85 0.79 1.15
12/28/2021 146.8 148.25 145.7 147 3089 29996000 M&MFIN 2.55 0.55 0.80
12/29/2021 146.6 150.4 146.45 147.3 2770 29752000 M&MFIN 3.95 0.20 0.30
12/30/2021 146.7 147.9 145.45 146.5 2249 30036000 M&MFIN 2.45 -0.54 -0.80
12/31/2021 147.3 150.7 147.3 149.75 1172 27096000 M&MFIN 4.20 2.22 3.25
1/3/2022 148.85 156.55 148.85 152.75 3814 27904000 M&MFIN 7.70 2.00 3.00
1/4/2022 154.7 155.65 151.55 153.25 2450 28860000 M&MFIN 4.10 0.33 0.50
1/5/2022 152.45 157.25 152.45 155.2 2792 28276000 M&MFIN 4.80 1.27 1.95
1/6/2022 153.1 156.4 151.95 155.65 1227 28052000 M&MFIN 4.45 0.29 0.45
1/7/2022 155.65 156.75 152.6 154 1077 28420000 M&MFIN 4.15 -1.06 -1.65
1/10/2022 154.15 156.35 154.15 155.5 1438 29284000 M&MFIN 2.35 0.97 1.50
1/11/2022 155.65 158.4 153.4 156.8 3330 31824000 M&MFIN 5.00 0.84 1.30
1/12/2022 158.4 166.5 156.05 165.7 6566 30996000 M&MFIN 10.45 5.68 8.90
1/13/2022 166.45 169.15 165.8 167.65 2645 31496000 M&MFIN 3.45 1.18 1.95
1/14/2022 166.35 168.8 165.25 165.55 1233 30956000 M&MFIN 3.55 -1.25 -2.10
1/17/2022 165.5 168.9 165.5 167.9 1445 30668000 M&MFIN 3.40 1.42 2.35
1/18/2022 168.6 172.2 163.3 163.8 3986 31760000 M&MFIN 8.90 -2.44 -4.10
1/19/2022 162.65 164.25 158.6 160.45 2891 32540000 M&MFIN 5.65 -2.05 -3.35
1/20/2022 160.5 163.45 159.1 160.4 2094 32296000 M&MFIN 4.35 -0.03 -0.05
1/21/2022 159 159.05 153.15 154.85 5129 30504000 M&MFIN 7.25 -3.46 -5.55
1/24/2022 154.55 154.75 146.6 149.8 4142 30324000 M&MFIN 8.25 -3.26 -5.05
1/25/2022 148.55 155.65 147.65 155 2881 29536000 M&MFIN 8.00 3.47 5.20
1/27/2022 152.95 158.5 150 156.35 2536 30012000 M&MFIN 8.50 0.87 1.35
1/28/2022 157.8 167.8 157.8 162 4242 28740000 M&MFIN 11.45 3.61 5.65
1/31/2022 162.95 164.6 159.5 161.55 3177 30268000 M&MFIN 5.10 -0.28 -0.45
2/1/2022 163.1 168.7 161.1 167.65 4614 32152000 M&MFIN 7.60 3.78 6.10
2/2/2022 168 173.65 167.55 169.4 6028 35248000 M&MFIN 6.10 1.04 1.75
2/3/2022 162.85 163.55 156.3 160.1 11468 36924000 M&MFIN 13.10 -5.49 -9.30
2/4/2022 161.4 161.65 153 153.5 5758 40948000 M&MFIN 8.65 -4.12 -6.60
2/7/2022 153.5 157.5 151.75 154.95 3554 39436000 M&MFIN 5.75 0.94 1.45
2/8/2022 155 156.45 151.05 154.6 2524 39000000 M&MFIN 5.40 -0.23 -0.35
2/9/2022 154.7 156.75 154.2 156.25 1251 38332000 M&MFIN 2.55 1.07 1.65
2/10/2022 156.35 159.65 154.7 157.95 2298 37548000 M&MFIN 4.95 1.09 1.70
2/11/2022 156 157.95 153.8 154.4 1924 37428000 M&MFIN 4.15 -2.25 -3.55
2/14/2022 152.35 153.1 148.1 149.35 3142 36564000 M&MFIN 6.30 -3.27 -5.05
2/15/2022 149.9 154.4 144.65 154 3478 35944000 M&MFIN 9.75 3.11 4.65
2/16/2022 160.1 167.9 160.1 162.25 12847 36728000 M&MFIN 13.90 5.36 8.25
2/17/2022 161.05 162.7 157.5 158.35 2922 36480000 M&MFIN 5.20 -2.40 -3.90
2/18/2022 157.5 159.8 154.65 155.3 2132 35956000 M&MFIN 5.15 -1.93 -3.05
2/21/2022 154.1 156.9 152.25 153.85 5706 36188000 M&MFIN 4.65 -0.93 -1.45
2/22/2022 150.65 152.6 148.55 151.5 4465 34948000 M&MFIN 5.30 -1.53 -2.35
2/23/2022 151.9 154.55 151.7 152.75 2228 33808000 M&MFIN 3.05 0.83 1.25
2/24/2022 148 150.15 138.6 139.7 3257 32228000 M&MFIN 14.15 -8.54 -13.05
2/25/2022 145.65 150 143.95 146.1 2979 31196000 M&MFIN 10.30 4.58 6.40
2/28/2022 144.4 146 141.6 145.4 2006 32008000 M&MFIN 4.50 -0.48 -0.70
3/2/2022 143.85 145.6 141.85 143.9 1850 31460000 M&MFIN 3.75 -1.03 -1.50
3/3/2022 145.7 146 141.65 142.3 1396 32500000 M&MFIN 4.35 -1.11 -1.60
3/4/2022 142 143.5 137.35 138.35 2968 34712000 M&MFIN 6.15 -2.78 -3.95
3/7/2022 136 136 127.2 130.9 2687 34764000 M&MFIN 11.15 -5.38 -7.45
3/8/2022 129.15 135.65 128.2 134.65 3058 36108000 M&MFIN 7.45 2.86 3.75
3/9/2022 135.55 142.2 134.55 141.2 3278 34484000 M&MFIN 7.65 4.86 6.55
3/10/2022 145 149 143.65 144.35 2952 34236000 M&MFIN 7.80 2.23 3.15
3/11/2022 143.45 147 141.95 145.75 1566 34044000 M&MFIN 5.05 0.97 1.40
3/14/2022 144.55 147.8 143.15 147.4 1391 33928000 M&MFIN 4.65 1.13 1.65
3/15/2022 146.6 151.45 146.55 148.55 2409 32604000 M&MFIN 4.90 0.78 1.15
3/16/2022 150.05 153.85 150 153.4 1457 31776000 M&MFIN 5.30 3.26 4.85
3/17/2022 155 158.95 154.75 158.05 1839 30880000 M&MFIN 5.55 3.03 4.65
3/21/2022 158.35 159.1 156.4 157.95 1360 31396000 M&MFIN 2.70 -0.06 -0.10
3/22/2022 157.5 161.4 155.9 161.05 2554 31264000 M&MFIN 5.50 1.96 3.10
3/23/2022 161.95 162.5 158.45 159.65 2046 31920000 M&MFIN 4.05 -0.87 -1.40
3/24/2022 158.25 160.25 157 157.9 1798 33100000 M&MFIN 3.25 -1.10 -1.75
3/25/2022 158.4 160.65 157.65 158.85 1922 35176000 M&MFIN 3.00 0.60 0.95
3/28/2022 158.6 159.1 157 158.8 4694 39084000 M&MFIN 2.10 -0.03 -0.05
3/29/2022 158.95 160.45 157.8 158.75 2233 35784000 M&MFIN 2.65 -0.03 -0.05
3/30/2022 159.55 160.9 157.25 158.65 3414 34872000 M&MFIN 3.65 -0.06 -0.10
3/31/2022 158.2 162.2 157.5 159.2 1815 36356000 M&MFIN 4.70 0.35 0.55
4/1/2022 160.1 167.6 159.85 166.45 3643 36288000 M&MFIN 8.40 4.55 7.25
4/4/2022 169.5 170.8 165.2 168.65 2663 36376000 M&MFIN 5.60 1.32 2.20
4/5/2022 170.1 173.4 168.35 171.5 2202 37052000 M&MFIN 5.05 1.69 2.85
4/6/2022 170.3 172.35 168.1 169.35 1871 36832000 M&MFIN 4.25 -1.25 -2.15
4/7/2022 168.8 171.6 168.5 170.25 1470 36416000 M&MFIN 3.10 0.53 0.90
4/8/2022 171.45 176 171.25 175.6 3795 36648000 M&MFIN 5.75 3.14 5.35
4/11/2022 175.55 177.8 175.1 176.5 1499 36288000 M&MFIN 2.70 0.51 0.90
4/12/2022 174.7 182.8 171.3 180.5 2848 36500000 M&MFIN 11.50 2.27 4.00
4/13/2022 181.4 182.6 176.7 182 2921 35144000 M&MFIN 5.90 0.83 1.50
4/18/2022 181 182.35 175.85 178.15 2399 34492000 M&MFIN 6.50 -2.12 -3.85
4/19/2022 178.55 184.5 176.8 178.9 2198 33936000 M&MFIN 7.70 0.42 0.75
4/20/2022 179.7 181.4 175.8 176.75 1365 33936000 M&MFIN 5.60 -1.20 -2.15
4/21/2022 177.25 182.3 177.25 180.3 2584 35848000 M&MFIN 5.55 2.01 3.55
4/22/2022 179.15 180.6 175.85 176.4 2168 34572000 M&MFIN 4.75 -2.16 -3.90
4/25/2022 173.1 176.8 172.4 175.75 3581 34764000 M&MFIN 4.40 -0.37 -0.65
4/26/2022 177.45 183.5 177.35 182.75 4072 35020000 M&MFIN 7.75 3.98 7.00
4/27/2022 181.6 186 178.75 185.3 2323 32780000 M&MFIN 7.25 1.40 2.55
4/28/2022 185.45 186.25 181.15 182 1667 32072000 M&MFIN 5.10 -1.78 -3.30
4/29/2022 184.5 191.9 182.6 183.5 3289 31136000 M&MFIN 9.90 0.82 1.50
5/2/2022 180.15 186.25 176.2 182.15 5457 31708000 M&MFIN 10.05 -0.74 -1.35
5/4/2022 178.9 190.85 178.05 179.95 9940 29768000 M&MFIN 12.80 -1.21 -2.20
5/5/2022 182.5 187.7 178 178.6 3302 27488000 M&MFIN 9.70 -0.75 -1.35
 5/6/2022 173.25 178.2 173.25 175.6 1871 26536000 M&MFIN 5.35 -1.68 -3.00
5/9/2022 174.3 177.55 170.5 175.2 2042 27480000 M&MFIN 7.05 -0.23 -0.40
5/10/2022 174.5 178.6 171.5 172 1808 28044000 M&MFIN 7.10 -1.83 -3.20
5/11/2022 173.5 174.3 167.05 170.4 1889 27280000 M&MFIN 7.25 -0.93 -1.60
5/12/2022 168.9 168.95 161.25 163.4 2973 27320000 M&MFIN 9.15 -4.11 -7.00
5/13/2022 165.35 169.95 164.65 165.25 2243 26676000 M&MFIN 6.55 1.13 1.85
5/16/2022 166.5 170.7 164.65 168.9 1429 26320000 M&MFIN 6.05 2.21 3.65
5/17/2022 169.25 176.65 168.75 175.85 1783 26312000 M&MFIN 7.90 4.11 6.95
5/18/2022 175.6 177.25 172.6 173.8 1082 25644000 M&MFIN 4.65 -1.17 -2.05
5/19/2022 170.65 171.3 167.7 170.25 960 25792000 M&MFIN 6.10 -2.04 -3.55
5/20/2022 171.4 173.9 169.95 170.8 1092 26544000 M&MFIN 3.95 0.32 0.55
5/23/2022 172.35 175.7 171.5 172.05 3460 27108000 M&MFIN 4.90 0.73 1.25
5/24/2022 172.5 172.6 163.9 165.55 4465 27108000 M&MFIN 8.70 -3.78 -6.50
5/25/2022 165.65 168.25 162.2 163.35 2282 29356000 M&MFIN 6.05 -1.33 -2.20
5/26/2022 162.8 176.1 160.8 174.05 2194 27340000 M&MFIN 15.30 6.55 10.70
5/27/2021 157 157.65 153.3 154.4 2541 31038000 MANAPPURA 7.20 -3.80 -6.10
5/28/2021 155.8 157.3 153.9 156.55 1683 29898000 MANAPPURA 3.40 1.39 2.15
5/31/2021 156.95 163.6 156.5 163.1 3054 27156000 MANAPPURA 7.10 4.18 6.55
6/1/2021 164.3 164.6 158.5 160.4 2256 26688000 MANAPPURA 6.10 -1.66 -2.70
6/2/2021 160 166.3 159.15 163.85 3343 30024000 MANAPPURA 7.15 2.15 3.45
6/3/2021 164 167.35 163.5 164.35 3328 31110000 MANAPPURA 3.85 0.31 0.50
6/4/2021 164 164.2 161.25 163.35 1986 30810000 MANAPPURA 3.10 -0.61 -1.00
6/7/2021 163.8 166.9 162.4 166.15 2078 30366000 MANAPPURA 4.50 1.71 2.80
6/8/2021 166.55 168.05 163.85 167.35 2142 29850000 MANAPPURA 4.20 0.72 1.20
6/9/2021 166.75 167.85 162 163.55 1740 29832000 MANAPPURA 5.85 -2.27 -3.80
6/10/2021 164 166 162.4 164.9 1370 29742000 MANAPPURA 3.60 0.83 1.35
6/11/2021 164.45 167.15 164.45 165.1 1236 29340000 MANAPPURA 2.70 0.12 0.20
6/14/2021 165.25 166.8 161.1 166.05 1628 27900000 MANAPPURA 5.70 0.58 0.95
6/15/2021 166.15 169.75 165.2 168.95 2381 27594000 MANAPPURA 4.55 1.75 2.90
6/16/2021 168.75 170 166.45 168 1924 28092000 MANAPPURA 3.55 -0.56 -0.95
6/17/2021 164.15 167.45 162.35 163.35 1633 28326000 MANAPPURA 5.65 -2.77 -4.65
6/18/2021 162.8 162.8 156.5 160.05 2721 27720000 MANAPPURA 6.85 -2.02 -3.30
6/21/2021 157.4 161.4 156.75 160.95 1803 27282000 MANAPPURA 4.65 0.56 0.90
6/22/2021 161.65 163.65 161.1 161.75 1943 26532000 MANAPPURA 2.70 0.50 0.80
6/23/2021 162.4 165 160.75 161.8 2143 24954000 MANAPPURA 4.25 0.03 0.05
6/24/2021 161.65 163.35 159 159.75 1488 23934000 MANAPPURA 4.35 -1.27 -2.05
6/25/2021 161.55 165.9 160.55 164.95 1802 22596000 MANAPPURA 6.15 3.26 5.20
6/28/2021 165.5 166.2 164 165.05 863 22596000 MANAPPURA 2.20 0.06 0.10
6/29/2021 165.45 167.2 163.2 163.8 1096 23160000 MANAPPURA 4.00 -0.76 -1.25
6/30/2021 164.95 172.2 163.55 169.8 4998 23580000 MANAPPURA 8.65 3.66 6.00
7/1/2021 170.2 170.35 166.7 167.9 1939 23298000 MANAPPURA 3.65 -1.12 -1.90
7/2/2021 168 174.6 167.55 174 2941 24912000 MANAPPURA 7.05 3.63 6.10
7/5/2021 174.35 178.25 173 177.65 2456 25080000 MANAPPURA 5.25 2.10 3.65
7/6/2021 177.4 180.25 175.8 177.25 2190 25152000 MANAPPURA 4.45 -0.23 -0.40
7/7/2021 176.8 180 176.55 178.3 1890 25818000 MANAPPURA 3.45 0.59 1.05
 7/8/2021 177.75 180.1 174.35 175.4 2019 26016000 MANAPPURA 5.75 -1.63 -2.90
7/9/2021 175.5 179.3 173.7 178.5 1409 26814000 MANAPPURA 5.60 1.77 3.10
7/12/2021 180.1 186.55 177.6 184.6 4650 28470000 MANAPPURA 8.95 3.42 6.10
7/13/2021 187.4 187.4 183.55 185.35 2239 27240000 MANAPPURA 3.85 0.41 0.75
7/14/2021 184.85 188.3 184.85 186.3 2031 25098000 MANAPPURA 3.45 0.51 0.95
7/15/2021 186.5 190.1 185.85 189 1774 23988000 MANAPPURA 4.25 1.45 2.70
7/16/2021 189.9 190.8 187.45 187.8 1240 23388000 MANAPPURA 3.35 -0.63 -1.20
7/19/2021 184.55 188.65 184.5 186.7 984 22662000 MANAPPURA 4.15 -0.59 -1.10
7/20/2021 186.7 186.75 182.4 183.45 1403 23016000 MANAPPURA 4.35 -1.74 -3.25
7/22/2021 184.7 200.15 184.35 196.45 5081 25302000 MANAPPURA 16.70 7.09 13.00
7/23/2021 197.8 198.3 191.7 195.15 2643 25188000 MANAPPURA 6.60 -0.66 -1.30
7/26/2021 192.9 196.65 191.5 194.1 2472 25098000 MANAPPURA 5.15 -0.54 -1.05
7/27/2021 195.95 210.5 194.7 209.15 5139 22218000 MANAPPURA 16.40 7.75 15.05
7/28/2021 209.05 213.25 205.1 208.5 2760 20052000 MANAPPURA 8.15 -0.31 -0.65
7/29/2021 209.9 211.35 206.55 208.95 1212 19056000 MANAPPURA 4.80 0.22 0.45
7/30/2021 208.95 216.35 205.5 207 3002 16908000 MANAPPURA 10.85 -0.93 -1.95
8/2/2021 206.55 215.65 206.55 213.15 1940 16908000 MANAPPURA 9.10 2.97 6.15
8/3/2021 213.75 214.25 211.45 212.7 835 17064000 MANAPPURA 2.80 -0.21 -0.45
8/4/2021 213.05 214.95 210.3 211.4 1619 17556000 MANAPPURA 4.65 -0.61 -1.30
8/5/2021 211.4 213.65 209.8 212.65 1002 17658000 MANAPPURA 3.85 0.59 1.25
8/6/2021 211.95 214.6 206.05 207.65 1875 18306000 MANAPPURA 8.55 -2.35 -5.00
8/9/2021 204.15 204.9 198.05 201.3 2117 20316000 MANAPPURA 9.60 -3.06 -6.35
8/10/2021 200.45 205.5 184.1 190.6 5444 24606000 MANAPPURA 21.40 -5.32 -10.70
8/11/2021 183.95 183.95 163 168.2 10494 30708000 MANAPPURA 27.60 -11.75 -22.40
8/12/2021 169.45 169.95 165.5 166.05 3009 32772000 MANAPPURA 4.45 -1.28 -2.15
8/13/2021 167.25 168.75 162.15 165.25 2383 31092000 MANAPPURA 6.60 -0.48 -0.80
8/16/2021 165.85 170.6 163.4 169.25 3181 29136000 MANAPPURA 7.20 2.42 4.00
8/17/2021 170.05 172 166.2 168.7 3033 29724000 MANAPPURA 5.80 -0.32 -0.55
8/18/2021 167.75 168.9 164.35 165.05 1501 30432000 MANAPPURA 4.55 -2.16 -3.65
8/20/2021 163 164 157.65 158.25 2131 30570000 MANAPPURA 7.40 -4.12 -6.80
8/23/2021 159.45 161.45 154.3 158.35 3344 29508000 MANAPPURA 7.15 0.06 0.10
8/24/2021 159.7 164.7 157.45 163.7 2723 26616000 MANAPPURA 7.25 3.38 5.35
8/25/2021 164.45 164.6 161.2 162.8 1476 25578000 MANAPPURA 3.40 -0.55 -0.90
8/26/2021 162.55 164.55 160.6 161.3 2068 25068000 MANAPPURA 3.95 -0.92 -1.50
8/27/2021 162.5 163.5 160.6 161.05 1126 23058000 MANAPPURA 2.90 -0.15 -0.25
8/30/2021 161.5 163.45 160.9 161.1 1440 24666000 MANAPPURA 2.55 0.03 0.05
8/31/2021 161.5 162.95 159.75 161 1597 25890000 MANAPPURA 3.20 -0.06 -0.10
9/1/2021 161.55 166.9 160.7 164.9 2481 25848000 MANAPPURA 6.20 2.42 3.90
9/2/2021 165 165.85 163.8 165.45 860 25788000 MANAPPURA 2.05 0.33 0.55
9/3/2021 165.9 166.2 163.1 164.1 1177 26028000 MANAPPURA 3.10 -0.82 -1.35
9/6/2021 164.75 169.5 164.75 168.75 2133 25266000 MANAPPURA 5.40 2.83 4.65
9/7/2021 169.4 169.55 164.25 164.7 1814 27240000 MANAPPURA 5.30 -2.40 -4.05
9/8/2021 165.45 166.15 162 165.3 1121 27180000 MANAPPURA 4.15 0.36 0.60
9/9/2021 164.6 165.7 162.7 165.3 803 27204000 MANAPPURA 3.00 0.00 0.00
9/13/2021 164.95 167.35 164.15 165.4 990 27888000 MANAPPURA 3.20 0.06 0.10
 9/14/2021 165.8 167.25 165.25 166.8 719 27354000 MANAPPURA 2.00 0.85 1.40
9/15/2021 167.5 168.65 166.5 167.9 1083 27234000 MANAPPURA 2.15 0.66 1.10
9/16/2021 168 170.6 165.5 168.55 1360 27672000 MANAPPURA 5.10 0.39 0.65
9/17/2021 166.95 169.5 162.85 164.05 1773 29154000 MANAPPURA 6.65 -2.67 -4.50
9/20/2021 162.25 165.5 160.55 161.1 1367 29124000 MANAPPURA 4.95 -1.80 -2.95
9/21/2021 161.6 167.5 160.6 166.75 2843 26514000 MANAPPURA 6.90 3.51 5.65
9/22/2021 167.7 174.6 165.6 171.55 2910 25098000 MANAPPURA 9.00 2.88 4.80
9/23/2021 172.1 175.9 171.55 174 1936 25182000 MANAPPURA 4.35 1.43 2.45
9/24/2021 175 176.65 170.45 172.45 2250 23640000 MANAPPURA 6.20 -0.89 -1.55
9/27/2021 173.5 174.9 171.15 172.7 1190 22992000 MANAPPURA 3.75 0.14 0.25
9/28/2021 172.15 173.1 168 169.6 1953 22104000 MANAPPURA 5.10 -1.80 -3.10
9/29/2021 167.95 175.1 166.6 173.4 2295 21438000 MANAPPURA 8.50 2.24 3.80
9/30/2021 173.35 173.8 168.95 169.4 1439 21720000 MANAPPURA 4.85 -2.31 -4.00
10/1/2021 172 181.45 169.8 180.55 5506 21978000 MANAPPURA 12.05 6.58 11.15
10/4/2021 181.95 184.5 179.35 183.35 2333 21738000 MANAPPURA 5.15 1.55 2.80
10/5/2021 181.85 186.45 181.85 184.65 1325 20898000 MANAPPURA 4.60 0.71 1.30
10/6/2021 184.65 187.2 182.7 184.7 1966 19584000 MANAPPURA 4.50 0.03 0.05
10/7/2021 186 195.65 185.25 195.05 2702 20028000 MANAPPURA 10.95 5.60 10.35
10/8/2021 194.85 196 192.25 193.9 1089 19590000 MANAPPURA 3.75 -0.59 -1.15
10/11/2021 194.9 197.75 193.5 194 957 19308000 MANAPPURA 4.25 0.05 0.10
10/12/2021 194 197.3 194 195.8 785 19500000 MANAPPURA 3.30 0.93 1.80
10/13/2021 196.75 199.35 195.3 196 1073 19740000 MANAPPURA 4.05 0.10 0.20
10/14/2021 196.75 197.5 193.25 196.05 1251 19614000 MANAPPURA 4.25 0.03 0.05
10/18/2021 195.3 202.5 195.3 198.05 1354 20430000 MANAPPURA 7.20 1.02 2.00
10/19/2021 198.4 202.45 194.5 200.4 4859 23700000 MANAPPURA 7.95 1.19 2.35
10/20/2021 199.95 202.25 194.1 196.6 2435 23706000 MANAPPURA 8.15 -1.90 -3.80
10/21/2021 196.15 200.95 195.85 200.45 1383 22776000 MANAPPURA 5.10 1.96 3.85
10/22/2021 201.7 208.4 199.35 200.3 2840 24132000 MANAPPURA 9.05 -0.07 -0.15
10/25/2021 198.2 201.7 189.45 199.85 1661 22914000 MANAPPURA 12.25 -0.22 -0.45
10/26/2021 201.5 208.25 199.9 205.15 2505 21240000 MANAPPURA 8.40 2.65 5.30
10/27/2021 207.05 211.35 203.5 204.15 2110 22344000 MANAPPURA 7.85 -0.49 -1.00
10/28/2021 204.55 205.15 198.75 200.8 734 21396000 MANAPPURA 6.40 -1.64 -3.35
10/29/2021 200.45 211.3 195.4 208.15 4503 20361000 MANAPPURA 15.90 3.66 7.35
11/1/2021 206.7 207.5 193.1 193.95 3975 21792000 MANAPPURA 15.05 -6.82 -14.20
11/2/2021 193.95 200.3 193.95 198.9 2198 22011000 MANAPPURA 6.35 2.55 4.95
11/3/2021 200.25 209.8 199.5 203.25 3887 21552000 MANAPPURA 10.90 2.19 4.35
11/4/2021 204.75 209.75 203.5 208.9 4124 22071000 MANAPPURA 6.50 2.78 5.65
11/8/2021 208.15 220.4 205.25 219.3 6989 23061000 MANAPPURA 15.15 4.98 10.40
11/9/2021 220.1 224.2 216.6 222.3 3425 22716000 MANAPPURA 7.60 1.37 3.00
11/10/2021 219.55 224.15 218.2 219.7 1795 22308000 MANAPPURA 5.95 -1.17 -2.60
11/11/2021 220.65 221.85 214.8 217.1 2673 21828000 MANAPPURA 7.05 -1.18 -2.60
11/12/2021 218.65 220 216.35 218.6 1225 21978000 MANAPPURA 3.65 0.69 1.50
11/15/2021 208.75 209.95 194.15 196.85 7396 24078000 MANAPPURA 24.45 -9.95 -21.75
11/16/2021 196.25 197.5 188.3 189.3 3616 26040000 MANAPPURA 9.20 -3.84 -7.55
11/17/2021 189.15 191.8 186.2 189 1897 26421000 MANAPPURA 5.60 -0.16 -0.30
11/18/2021 189.7 190.4 183 183.5 2017 26460000 MANAPPURA 7.40 -2.91 -5.50
11/22/2021 183.15 183.15 173.95 177.8 3315 26184000 MANAPPURA 9.55 -3.11 -5.70
11/23/2021 176.2 179.3 175.7 176.95 4409 25026000 MANAPPURA 3.60 -0.48 -0.85
11/24/2021 178.25 179.3 174.5 175.4 1871 24228000 MANAPPURA 4.80 -0.88 -1.55
11/25/2021 175.4 176.5 172.75 173.8 2847 23088000 MANAPPURA 3.75 -0.91 -1.60
11/26/2021 173 173.6 167.95 168.65 2027 21429000 MANAPPURA 5.85 -2.96 -5.15
11/29/2021 168.55 168.7 162.7 164.8 1872 20706000 MANAPPURA 6.00 -2.28 -3.85
11/30/2021 165.15 169.55 163.4 163.95 2195 20229000 MANAPPURA 6.15 -0.52 -0.85
12/1/2021 164.4 168.9 164.4 167.25 1652 20538000 MANAPPURA 4.95 2.01 3.30
12/2/2021 167.9 170.95 166.15 170.45 1358 20388000 MANAPPURA 4.80 1.91 3.20
12/3/2021 171.7 174.35 169.6 172.5 2214 20181000 MANAPPURA 4.75 1.20 2.05
12/6/2021 172.05 174.55 168.8 170.15 1736 20154000 MANAPPURA 5.75 -1.36 -2.35
12/7/2021 170.15 176 170.15 175.05 1590 19941000 MANAPPURA 5.85 2.88 4.90
12/8/2021 177.95 178.2 175.7 177.1 1205 19440000 MANAPPURA 3.15 1.17 2.05
12/9/2021 179.2 179.2 175.4 175.9 1081 19602000 MANAPPURA 3.80 -0.68 -1.20
12/10/2021 175.65 178.8 175.15 178.15 1825 19167000 MANAPPURA 3.65 1.28 2.25
12/13/2021 178.25 179.85 174.55 174.9 1385 19380000 MANAPPURA 5.30 -1.82 -3.25
12/14/2021 174.1 175.75 171.5 174.5 2222 18498000 MANAPPURA 4.25 -0.23 -0.40
12/15/2021 173.25 174.8 170.65 171.15 849 18456000 MANAPPURA 4.15 -1.92 -3.35
12/16/2021 172.4 172.8 168.95 170.85 1214 18624000 MANAPPURA 3.85 -0.18 -0.30
12/17/2021 170.75 170.85 164.1 164.65 1973 19143000 MANAPPURA 6.75 -3.63 -6.20
12/20/2021 163 163 154.8 156.35 1860 19380000 MANAPPURA 9.85 -5.04 -8.30
12/21/2021 155.7 159.3 154.4 155.7 1895 20133000 MANAPPURA 4.90 -0.42 -0.65
12/22/2021 157.85 163.9 157.45 163.05 1626 20469000 MANAPPURA 8.20 4.72 7.35
12/23/2021 165.05 166.75 163.8 166.25 1838 20862000 MANAPPURA 3.70 1.96 3.20
12/24/2021 167.1 167.55 163 166 1378 21195000 MANAPPURA 4.55 -0.15 -0.25
12/27/2021 163.65 166.35 163.25 165.3 1820 21618000 MANAPPURA 3.10 -0.42 -0.70
12/28/2021 166.35 167.75 164.85 166.5 3332 19938000 MANAPPURA 2.90 0.73 1.20
12/29/2021 166.05 168.4 163.85 164.25 1469 19692000 MANAPPURA 4.55 -1.35 -2.25
12/30/2021 163.75 165 161.7 162.25 2395 18612000 MANAPPURA 3.30 -1.22 -2.00
12/31/2021 163.1 167.4 162.6 165.55 1443 17919000 MANAPPURA 5.15 2.03 3.30
1/3/2022 165.55 170.55 165.1 168.75 1530 18297000 MANAPPURA 5.45 1.93 3.20
1/4/2022 168.7 170.1 164.15 165.55 2163 18921000 MANAPPURA 5.95 -1.90 -3.20
1/5/2022 165.25 168.8 164.75 167.85 1829 18669000 MANAPPURA 4.05 1.39 2.30
1/6/2022 166.45 168.6 164 167.55 1170 18738000 MANAPPURA 4.60 -0.18 -0.30
1/7/2022 168 169.85 164.55 166.4 1532 18891000 MANAPPURA 5.30 -0.69 -1.15
1/10/2022 168.25 173.55 167.8 170.1 2982 20061000 MANAPPURA 7.15 2.22 3.70
1/11/2022 170.45 170.45 166.25 167.05 1423 20820000 MANAPPURA 4.20 -1.79 -3.05
1/12/2022 168.65 171.75 167.4 170.8 2453 20499000 MANAPPURA 4.70 2.24 3.75
1/13/2022 170.7 170.95 167.9 169.85 1815 20841000 MANAPPURA 3.05 -0.56 -0.95
1/14/2022 170 171.4 167.9 169.3 1328 21132000 MANAPPURA 3.50 -0.32 -0.55
1/17/2022 168.85 170.8 167.1 168.8 1930 20670000 MANAPPURA 3.70 -0.30 -0.50
1/18/2022 169.7 174.4 161.65 163.05 5542 24210000 MANAPPURA 12.75 -3.41 -5.75
1/19/2022 161.4 165.55 159.05 165.15 2871 24012000 MANAPPURA 6.50 1.29 2.10
1/20/2022 165.25 165.25 160.4 162.45 1627 24276000 MANAPPURA 4.85 -1.63 -2.70
1/21/2022 161.45 162.15 153.9 155 3201 23799000 MANAPPURA 8.55 -4.59 -7.45
1/24/2022 154.1 156 146.6 149.1 3873 23145000 MANAPPURA 9.40 -3.81 -5.90
1/25/2022 147.95 154 147.05 153.15 3583 21816000 MANAPPURA 6.95 2.72 4.05
1/27/2022 150.05 154.15 148.35 153.25 3764 20955000 MANAPPURA 5.80 0.07 0.10
1/28/2022 154.7 160.5 154.2 156.45 3556 19701000 MANAPPURA 7.25 2.09 3.20
1/31/2022 157.95 160.5 156.55 157.25 2008 19275000 MANAPPURA 4.05 0.51 0.80
2/1/2022 158.75 160.65 155.6 159.1 1776 19137000 MANAPPURA 5.05 1.18 1.85
2/2/2022 159.9 161.85 159.15 160 1618 19533000 MANAPPURA 2.75 0.57 0.90
2/3/2022 160.5 160.5 156.8 157.45 831 19896000 MANAPPURA 3.70 -1.59 -2.55
2/4/2022 157.5 159.45 155.6 156.35 1535 19944000 MANAPPURA 3.85 -0.70 -1.10
2/7/2022 156.7 157.1 153.7 154.8 1659 20256000 MANAPPURA 3.40 -0.99 -1.55
2/8/2022 154.75 160.15 153.75 159.1 2328 19359000 MANAPPURA 6.40 2.78 4.30
2/9/2022 159.65 160.8 157.35 158.3 1178 19263000 MANAPPURA 3.45 -0.50 -0.80
2/10/2022 157.8 160.2 156.6 159.1 1076 19251000 MANAPPURA 3.60 0.51 0.80
2/11/2022 157.25 158 151.45 152.05 3126 21579000 MANAPPURA 7.65 -4.43 -7.05
2/14/2022 148.9 150.55 141.7 142.5 6860 22512000 MANAPPURA 10.35 -6.28 -9.55
2/15/2022 138 141.2 123.45 127.3 10050 26712000 MANAPPURA 19.05 -10.67 -15.20
2/16/2022 129.75 130.8 124.15 125.7 6384 30978000 MANAPPURA 6.65 -1.26 -1.60
2/17/2022 126.2 126.95 120.8 122.15 4817 33618000 MANAPPURA 6.15 -2.82 -3.55
2/18/2022 121.1 124.45 120.05 120.85 6806 33894000 MANAPPURA 4.40 -1.06 -1.30
2/21/2022 120.6 121.95 116.55 118.25 4461 34206000 MANAPPURA 5.40 -2.15 -2.60
2/22/2022 116.7 118.35 113.55 117.45 4249 30798000 MANAPPURA 4.80 -0.68 -0.80
2/23/2022 118.6 121.25 118.15 118.7 3043 30162000 MANAPPURA 3.80 1.06 1.25
2/24/2022 113.8 117.4 109.05 109.9 4540 28134000 MANAPPURA 9.65 -7.41 -8.80
2/25/2022 113 115.8 112.75 114.2 2733 25356000 MANAPPURA 5.90 3.91 4.30
2/28/2022 112 115.3 111.65 114.4 2107 25962000 MANAPPURA 3.65 0.18 0.20
3/2/2022 112.6 116.8 112.6 116.05 1888 26178000 MANAPPURA 4.20 1.44 1.65
3/3/2022 116.9 120.3 116.6 118.5 2453 25830000 MANAPPURA 4.25 2.11 2.45
3/4/2022 116.95 118.7 109.8 116.1 1703 25275000 MANAPPURA 8.90 -2.03 -2.40
3/7/2022 114.15 115.35 111.15 114.9 1793 24600000 MANAPPURA 4.95 -1.03 -1.20
3/8/2022 114.9 121.45 114.6 120.65 3082 24603000 MANAPPURA 6.85 5.00 5.75
3/9/2022 122.8 124.6 121.3 122.15 4354 26262000 MANAPPURA 3.95 1.24 1.50
3/10/2022 124.15 124.55 120.2 121.35 2641 25830000 MANAPPURA 4.35 -0.65 -0.80
3/11/2022 123.5 124 116.65 117.45 3359 27207000 MANAPPURA 7.35 -3.21 -3.90
3/14/2022 117 117.75 113.1 115.25 2584 28989000 MANAPPURA 4.65 -1.87 -2.20
3/15/2022 114.55 118.3 113.55 114 2170 29142000 MANAPPURA 4.75 -1.08 -1.25
3/16/2022 115.75 117.5 115.05 117.35 1584 28233000 MANAPPURA 3.50 2.94 3.35
3/17/2022 118.2 121 118.2 118.75 1900 28674000 MANAPPURA 3.65 1.19 1.40
3/21/2022 119.3 119.3 116.25 116.6 1357 29517000 MANAPPURA 3.05 -1.81 -2.15
3/22/2022 116.45 117.9 114.4 117.25 2037 30054000 MANAPPURA 3.50 0.56 0.65
3/23/2022 117.95 119.35 117 117.75 1724 29967000 MANAPPURA 2.35 0.43 0.50
3/24/2022 116.35 118.35 116.3 117.5 1665 30342000 MANAPPURA 2.05 -0.21 -0.25
3/25/2022 118.1 118.5 113.35 114.55 3096 31617000 MANAPPURA 5.15 -2.51 -2.95
3/28/2022 115.5 115.55 112.6 115 2357 30411000 MANAPPURA 2.95 0.39 0.45
3/29/2022 115.9 116 113.5 114.25 2754 29919000 MANAPPURA 2.50 -0.65 -0.75
3/30/2022 115 115.75 114.55 115 2863 29457000 MANAPPURA 1.50 0.66 0.75
3/31/2022 115.1 115.1 113 113.25 2879 30246000 MANAPPURA 2.10 -1.52 -1.75
4/1/2022 113.7 122 113.7 121.45 5352 29910000 MANAPPURA 8.75 7.24 8.20
4/4/2022 122.2 123.1 120.65 122.7 2256 30417000 MANAPPURA 2.45 1.03 1.25
4/5/2022 123.25 125.6 121.8 123.8 3702 32337000 MANAPPURA 3.80 0.90 1.10
4/6/2022 122.5 124.9 121.75 123.4 2192 32481000 MANAPPURA 3.15 -0.32 -0.40
4/7/2022 122.85 126.9 122.75 124.2 2616 32430000 MANAPPURA 4.15 0.65 0.80
4/8/2022 124.95 125.35 121.4 123.4 2925 33474000 MANAPPURA 3.95 -0.64 -0.80
4/11/2022 124.15 124.75 123.15 124 1444 33705000 MANAPPURA 1.60 0.49 0.60
4/12/2022 123.85 124 120.2 123.5 2144 33132000 MANAPPURA 3.80 -0.40 -0.50
4/13/2022 123.25 124.85 122.65 123.3 1584 33315000 MANAPPURA 2.20 -0.16 -0.20
4/18/2022 122.2 124.05 119.6 123.25 1680 33567000 MANAPPURA 4.45 -0.04 -0.05
4/19/2022 123.55 124.75 114.5 118 2343 34293000 MANAPPURA 10.25 -4.26 -5.25
4/20/2022 117.8 119 114.35 115.3 2596 34752000 MANAPPURA 4.65 -2.29 -2.70
4/21/2022 115.95 121.95 115.95 121.6 2667 34530000 MANAPPURA 6.65 5.46 6.30
4/22/2022 120.1 121.6 118.4 118.65 2211 35955000 MANAPPURA 3.20 -2.43 -2.95
4/25/2022 117.25 117.25 114.2 115 3106 36528000 MANAPPURA 4.45 -3.08 -3.65
4/26/2022 116.55 118.35 115.65 117.95 3751 35859000 MANAPPURA 3.35 2.57 2.95
4/27/2022 115.35 117.45 114.5 116.05 3079 34386000 MANAPPURA 3.45 -1.61 -1.90
4/28/2022 116.35 116.95 114.7 115.75 3527 32169000 MANAPPURA 2.25 -0.26 -0.30
4/29/2022 116.95 118.7 114.7 115.3 1773 29793000 MANAPPURA 4.00 -0.39 -0.45
5/2/2022 115.05 115.05 112.5 114.6 1277 29793000 MANAPPURA 2.80 -0.61 -0.70
5/4/2022 115.4 116.6 110.8 111.4 1850 29655000 MANAPPURA 5.80 -2.79 -3.20
5/5/2022 112.2 115.15 111.2 111.65 1701 29346000 MANAPPURA 3.95 0.22 0.25
5/6/2022 110 110.8 106.8 109.8 1999 29331000 MANAPPURA 4.85 -1.66 -1.85
5/9/2022 108.5 110.4 105.5 108.85 2869 28968000 MANAPPURA 4.90 -0.87 -0.95
5/10/2022 108.75 112.55 107.25 107.65 1614 29298000 MANAPPURA 5.30 -1.10 -1.20
5/11/2022 108.65 108.8 102.6 105.3 2316 29424000 MANAPPURA 6.20 -2.18 -2.35
5/12/2022 103.65 103.95 99.4 100.65 3231 28992000 MANAPPURA 5.90 -4.42 -4.65
5/13/2022 103.15 103.65 98.2 98.8 2316 28890000 MANAPPURA 5.45 -1.84 -1.85
5/16/2022 99.05 101.6 98.1 101.1 1689 28695000 MANAPPURA 3.50 2.33 2.30
5/17/2022 101.45 106.5 101.3 105.95 2276 28767000 MANAPPURA 5.40 4.80 4.85
5/18/2022 106.8 106.95 103.5 104.85 2736 29457000 MANAPPURA 3.45 -1.04 -1.10
5/19/2022 99.3 99.35 91.55 94.45 7695 31452000 MANAPPURA 13.30 -9.92 -10.40
5/20/2022 98.15 98.15 92.8 93.65 2496 32979000 MANAPPURA 5.35 -0.85 -0.80
5/23/2022 94.4 94.95 92.85 93.2 2678 31872000 MANAPPURA 2.10 -0.48 -0.45
5/24/2022 94.5 94.5 88.8 89.85 5108 31254000 MANAPPURA 5.70 -3.59 -3.35
5/25/2022 90 90.2 87.4 88.7 3089 30444000 MANAPPURA 2.80 -1.28 -1.15
5/26/2022 89.3 92 86.05 91.25 4410 29079000 MANAPPURA 5.95 2.87 2.55
5/27/2021 462 475.8 462 472.95 1590 8276000 MARICO 16.00 2.86 13.15
5/28/2021 479.55 479.55 471.2 473.6 955 7940000 MARICO 8.35 0.14 0.65
5/31/2021 476.85 481.7 472.9 476.8 1347 7856000 MARICO 8.80 0.68 3.20
6/1/2021 475.65 485.85 475.65 483.35 1235 7678000 MARICO 10.20 1.37 6.55
6/2/2021 484.1 493.3 483 492.35 2055 7282000 MARICO 10.30 1.86 9.00
6/3/2021 494.95 499.8 492.6 497.2 1773 6620000 MARICO 7.45 0.99 4.85
 6/4/2021 495.5 497.95 487.5 489.35 1783 5692000 MARICO 10.45 -1.58 -7.85
6/7/2021 489.8 493.75 485 491.8 1341 5316000 MARICO 8.75 0.50 2.45
6/8/2021 492 493.05 489 490.3 641 5166000 MARICO 4.05 -0.31 -1.50
6/9/2021 488.55 495.35 486.25 488.85 817 5128000 MARICO 9.10 -0.30 -1.45
6/10/2021 491.5 498.5 488.6 496 1250 5020000 MARICO 9.90 1.46 7.15
6/11/2021 497.6 497.7 489.3 492.8 661 5058000 MARICO 8.40 -0.65 -3.20
6/14/2021 493.45 496.1 487.4 495.25 766 5004000 MARICO 8.70 0.50 2.45
6/15/2021 497.15 511.45 496.6 506.95 3053 5166000 MARICO 16.20 2.36 11.70
6/16/2021 509.9 515 501 507.2 1480 5290000 MARICO 14.00 0.05 0.25
6/17/2021 506.45 521.6 506.45 517.95 3624 5828000 MARICO 15.15 2.12 10.75
6/18/2021 517.2 524.25 510.55 521.75 2061 6196000 MARICO 13.70 0.73 3.80
6/21/2021 519 526.7 517.4 519.45 1376 6136000 MARICO 9.30 -0.44 -2.30
6/22/2021 521.75 523.7 514.6 515.95 1709 6114000 MARICO 9.10 -0.67 -3.50
6/23/2021 517.65 518.65 514.3 516.3 1151 5830000 MARICO 4.35 0.07 0.35
6/24/2021 516.15 519.35 513.6 516.65 841 5816000 MARICO 5.75 0.07 0.35
6/25/2021 519.15 519.15 513.5 514.95 536 5548000 MARICO 5.65 -0.33 -1.70
6/28/2021 514.9 515.4 509.05 512.95 868 5434000 MARICO 6.35 -0.39 -2.00
6/29/2021 513.85 542 513.85 539.85 6305 6748000 MARICO 29.05 5.24 26.90
6/30/2021 545 545.25 529.85 531.75 2537 6128000 MARICO 15.40 -1.50 -8.10
7/1/2021 532.9 540.5 531.7 536.8 1304 6128000 MARICO 8.80 0.95 5.05
7/2/2021 536.95 540.1 518.6 520.65 3459 6360000 MARICO 21.50 -3.01 -16.15
7/5/2021 523.5 532.9 520 531.45 2132 6450000 MARICO 12.90 2.07 10.80
7/6/2021 530.4 531.6 524.7 529.15 1278 6544000 MARICO 6.90 -0.43 -2.30
7/7/2021 530.1 535.8 526.6 534.9 1071 6684000 MARICO 9.20 1.09 5.75
7/8/2021 535.95 539.35 527.7 529.15 1383 6458000 MARICO 11.65 -1.07 -5.75
7/9/2021 530.8 537.4 530.4 533.85 1324 6610000 MARICO 8.25 0.89 4.70
7/12/2021 538.95 538.95 532.25 533.5 849 6240000 MARICO 6.70 -0.07 -0.35
7/13/2021 534 540 530 531.95 1255 6338000 MARICO 10.00 -0.29 -1.55
7/14/2021 532 535.5 530.3 534 779 6322000 MARICO 5.20 0.39 2.05
7/15/2021 537.6 549.5 531.5 535.35 3428 7366000 MARICO 18.00 0.25 1.35
7/16/2021 536.2 536.2 524.7 526.85 1337 7114000 MARICO 11.50 -1.59 -8.50
7/19/2021 524.05 531.5 524.05 528.05 1133 6902000 MARICO 7.45 0.23 1.20
7/20/2021 529 534 526.85 530.3 1084 7168000 MARICO 7.15 0.43 2.25
7/22/2021 533.95 536.45 526 529.45 1240 7368000 MARICO 10.45 -0.16 -0.85
7/23/2021 531.7 536.55 527.8 533.6 1246 7186000 MARICO 8.75 0.78 4.15
7/26/2021 534.85 539.5 532.05 536.25 1954 7118000 MARICO 7.45 0.50 2.65
7/27/2021 537 539.2 531.65 534.7 1843 7282000 MARICO 7.55 -0.29 -1.55
7/28/2021 532.1 537.45 528 530 1291 6862000 MARICO 9.45 -0.88 -4.70
7/29/2021 530.5 533.95 526.35 527.5 799 6748000 MARICO 7.60 -0.47 -2.50
7/30/2021 532.15 554.25 528.1 549.35 6233 7106000 MARICO 26.75 4.14 21.85
8/2/2021 554.25 554.35 535.2 536.95 2738 7482000 MARICO 19.15 -2.26 -12.40
8/3/2021 537.7 545.85 537 544.3 1617 7224000 MARICO 8.90 1.37 7.35
8/4/2021 545 548.05 535.25 537.4 1653 7546000 MARICO 12.80 -1.27 -6.90
8/5/2021 537.6 539.75 531.5 534.15 1077 7372000 MARICO 8.25 -0.60 -3.25
8/6/2021 534.1 535.4 525 526.75 1784 7554000 MARICO 10.40 -1.39 -7.40
 8/9/2021 530.2 538.15 523.8 528.35 1930 7862000 MARICO 14.35 0.30 1.60
8/10/2021 528.25 528.25 518.2 522.35 1013 8110000 MARICO 10.15 -1.14 -6.00
8/11/2021 523.6 526.85 514.35 518.35 1172 8298000 MARICO 12.50 -0.77 -4.00
8/12/2021 520.75 523.15 516.4 517.8 1019 8576000 MARICO 6.75 -0.11 -0.55
8/13/2021 518.75 525 514.35 516.6 1666 9274000 MARICO 10.65 -0.23 -1.20
8/16/2021 513.45 521.1 512.5 515.6 1168 9570000 MARICO 8.60 -0.19 -1.00
8/17/2021 516 523 516 521.9 1317 9816000 MARICO 7.40 1.22 6.30
8/18/2021 523.75 528 521.5 524.9 1203 9580000 MARICO 6.50 0.57 3.00
8/20/2021 523.45 544 518.65 538.05 3750 9800000 MARICO 25.35 2.51 13.15
8/23/2021 540 541.85 527.55 528.75 3335 10220000 MARICO 14.30 -1.73 -9.30
8/24/2021 530.85 533.9 519.25 522.25 2303 10230000 MARICO 14.65 -1.23 -6.50
8/25/2021 524.55 525.25 511.2 512.6 1589 10778000 MARICO 14.05 -1.85 -9.65
8/26/2021 515 528.3 515 522.75 1443 10896000 MARICO 15.70 1.98 10.15
8/27/2021 526.95 529.5 523 527.3 1241 10336000 MARICO 6.75 0.87 4.55
8/30/2021 529.75 534.85 526.5 527.5 1081 10514000 MARICO 8.35 0.04 0.20
8/31/2021 527.75 546.75 527 544.75 2820 10046000 MARICO 19.75 3.27 17.25
9/1/2021 548.1 550 541.1 548.05 1855 10344000 MARICO 8.90 0.61 3.30
9/2/2021 548.8 572.95 548.8 563.9 3554 10516000 MARICO 24.90 2.89 15.85
9/3/2021 564.75 568.3 559.7 562.75 1143 10416000 MARICO 8.60 -0.20 -1.15
9/6/2021 563.05 565.7 556.15 557.3 915 10370000 MARICO 9.55 -0.97 -5.45
9/7/2021 555 568.95 555 558.85 1794 10568000 MARICO 13.95 0.28 1.55
9/8/2021 560.05 564 553.05 562.5 1075 10458000 MARICO 10.95 0.65 3.65
9/9/2021 563.95 575.9 560.55 575.05 2761 10430000 MARICO 15.35 2.23 12.55
9/13/2021 579.5 587.1 571.6 575.9 3149 10460000 MARICO 15.50 0.15 0.85
9/14/2021 573.15 581 557.1 559.05 2931 11676000 MARICO 23.90 -2.93 -16.85
9/15/2021 559.75 563.6 556.15 562.55 1483 11244000 MARICO 7.45 0.63 3.50
9/16/2021 565.15 571.1 563.6 564.5 1441 10914000 MARICO 8.55 0.35 1.95
9/17/2021 564.75 565.5 554.4 560.35 1206 11032000 MARICO 11.10 -0.74 -4.15
9/20/2021 562 573.65 557.2 568.85 2503 9892000 MARICO 16.45 1.52 8.50
9/21/2021 569.9 572.95 559 562.45 1159 10090000 MARICO 13.95 -1.13 -6.40
9/22/2021 563.55 569.7 560.85 567.75 848 10178000 MARICO 8.85 0.94 5.30
9/23/2021 571.75 573.2 563.7 567.05 1092 10394000 MARICO 9.50 -0.12 -0.70
9/24/2021 569.15 569.95 557.3 558.2 1305 10490000 MARICO 12.65 -1.56 -8.85
9/27/2021 558.6 559.5 546.1 548.3 1424 10824000 MARICO 13.40 -1.77 -9.90
9/28/2021 551.5 553.15 546 551.3 1764 10456000 MARICO 7.15 0.55 3.00
9/29/2021 549.45 557.95 547.55 553.4 2064 10060000 MARICO 10.40 0.38 2.10
9/30/2021 553.4 554.75 544.25 547.85 1177 10148000 MARICO 10.50 -1.00 -5.55
10/1/2021 547.7 552.5 542.25 550.55 908 8478000 MARICO 10.25 0.49 2.70
10/4/2021 554.1 555.8 546.8 555 971 8300000 MARICO 9.00 0.81 4.45
10/5/2021 555.5 560 555.5 559.05 885 8118000 MARICO 5.00 0.73 4.05
10/6/2021 564.1 590.9 560.9 565.85 6110 8298000 MARICO 31.85 1.22 6.80
10/7/2021 569.75 569.75 561.7 563.85 1286 8376000 MARICO 8.05 -0.35 -2.00
10/8/2021 563.6 567 559.25 564.55 963 8290000 MARICO 7.75 0.12 0.70
10/11/2021 566.4 573.75 562.35 570.9 1134 8020000 MARICO 11.40 1.12 6.35
10/12/2021 571.85 587.7 570.05 585.45 2812 7722000 MARICO 17.65 2.55 14.55
10/13/2021 591.2 592.2 579.55 585.05 1649 7712000 MARICO 12.65 -0.07 -0.40
10/14/2021 587.3 591.2 580.65 581.8 769 7630000 MARICO 10.55 -0.56 -3.25
10/18/2021 605.95 605.95 577.35 580 780 7902000 MARICO 28.60 -0.31 -1.80
10/19/2021 581.8 589.8 573.05 574.55 1644 7836000 MARICO 16.75 -0.94 -5.45
10/20/2021 574.3 578.5 560.3 562.6 944 7814000 MARICO 18.20 -2.08 -11.95
10/21/2021 558.45 568.45 554.15 565.9 922 7514000 MARICO 14.30 0.59 3.30
10/22/2021 561.55 566.65 557 562 890 7160000 MARICO 9.65 -0.69 -3.90
10/25/2021 561.9 563.45 548.4 557.5 1975 6832000 MARICO 15.05 -0.80 -4.50
10/26/2021 553.7 565.8 553.7 564.6 1420 6528000 MARICO 12.10 1.27 7.10
10/27/2021 567.25 582.75 567.25 576.5 1666 6522000 MARICO 18.15 2.11 11.90
10/28/2021 573.8 581.05 560.5 564.05 1352 6524000 MARICO 20.55 -2.16 -12.45
10/29/2021 562 569.9 551.55 566.25 2592 5978000 MARICO 18.35 0.39 2.20
11/1/2021 568.65 576.2 566.25 575.45 1846 6291000 MARICO 9.95 1.62 9.20
11/2/2021 574.05 574.05 565 565.85 1936 6868000 MARICO 10.45 -1.67 -9.60
11/3/2021 567.7 567.7 548.15 552.5 2788 7229000 MARICO 19.55 -2.36 -13.35
11/4/2021 554 556.85 553 555.05 244 7232000 MARICO 4.35 0.46 2.55
11/8/2021 557.7 563.5 548.6 562.4 1129 7021000 MARICO 14.90 1.32 7.35
11/9/2021 559.45 567.5 555.65 565.1 1468 7035000 MARICO 11.85 0.48 2.70
11/10/2021 565.05 565.05 552.4 557.85 1983 7387000 MARICO 12.70 -1.28 -7.25
11/11/2021 556.35 558.15 548.85 549.8 1064 7497000 MARICO 9.30 -1.44 -8.05
11/12/2021 550.05 553 546.45 548.75 1225 7581000 MARICO 6.55 -0.19 -1.05
11/15/2021 550 555.9 547.25 554.85 1207 7522000 MARICO 8.65 1.11 6.10
11/16/2021 554 560.2 550 552.95 1392 7457000 MARICO 10.20 -0.34 -1.90
11/17/2021 550.8 554.75 550.2 551.55 1066 7413000 MARICO 4.55 -0.25 -1.40
11/18/2021 550.75 551.6 538 543.35 1800 7498000 MARICO 13.60 -1.49 -8.20
11/22/2021 540.15 543.55 533.9 540.9 3374 7134000 MARICO 9.65 -0.45 -2.45
11/23/2021 540.6 546.4 535.5 544.45 2334 7067000 MARICO 10.90 0.66 3.55
11/24/2021 544.4 551.15 543 545.8 2388 6939000 MARICO 8.15 0.25 1.35
11/25/2021 542.6 549.1 540.45 547.7 1965 7045000 MARICO 8.65 0.35 1.90
11/26/2021 544.5 555.7 543.3 545.85 2787 7264000 MARICO 12.40 -0.34 -1.85
11/29/2021 539.5 543.85 531.8 536.2 1700 7008000 MARICO 14.05 -1.77 -9.65
11/30/2021 536.85 544.85 534 540 2867 7367000 MARICO 10.85 0.71 3.80
12/1/2021 533.55 540.45 525.75 527.6 2622 7752000 MARICO 14.70 -2.30 -12.40
12/2/2021 526.25 535.15 523.3 534.35 2246 7948000 MARICO 11.85 1.28 6.75
12/3/2021 536.15 539.25 531.2 532.5 1219 8064000 MARICO 8.05 -0.35 -1.85
12/6/2021 531.95 535 519 520.7 1220 7936000 MARICO 16.00 -2.22 -11.80
12/7/2021 522.05 529.15 520.3 525.4 989 8123000 MARICO 8.85 0.90 4.70
12/8/2021 527.85 533.3 525.05 531.35 812 8169000 MARICO 8.25 1.13 5.95
12/9/2021 532.3 534 527.1 531.55 636 8197000 MARICO 6.90 0.04 0.20
12/10/2021 529.1 531.95 525.1 529.05 941 8324000 MARICO 6.85 -0.47 -2.50
12/13/2021 529.95 533.35 523.65 524.55 700 8381000 MARICO 9.70 -0.85 -4.50
12/14/2021 522.2 522.95 515 517.6 1616 8727000 MARICO 9.55 -1.32 -6.95
12/15/2021 516.3 518.7 512.4 515.7 1326 8640000 MARICO 6.30 -0.37 -1.90
12/16/2021 515.3 516.1 510 511 638 8682000 MARICO 6.10 -0.91 -4.70
12/17/2021 510.2 510.2 499.3 501.35 1214 8629000 MARICO 11.70 -1.89 -9.65
12/20/2021 498.2 498.2 489 495.9 1301 8522000 MARICO 12.35 -1.09 -5.45
12/21/2021 501.7 501.95 491.1 492.5 1279 8852000 MARICO 10.85 -0.69 -3.40
12/22/2021 491.05 501 490.9 499.95 1009 8738000 MARICO 10.10 1.51 7.45
12/23/2021 502.05 509.25 498.3 508.75 1523 8811000 MARICO 10.95 1.76 8.80
12/24/2021 514.7 514.7 504.15 505.7 1633 8696000 MARICO 10.55 -0.60 -3.05
12/27/2021 502.35 507.2 499.6 501.9 2163 8748000 MARICO 7.60 -0.75 -3.80
12/28/2021 502 506 499.5 502.05 2754 8815000 MARICO 6.50 0.03 0.15
12/29/2021 502.05 507.7 501.35 502.8 2543 8726000 MARICO 6.35 0.15 0.75
12/30/2021 501.75 508.35 500.25 506.9 1411 8443000 MARICO 8.10 0.82 4.10
12/31/2021 510 517.3 509.8 515.5 1189 7498000 MARICO 10.40 1.70 8.60
1/3/2022 516.25 519.9 515 516.4 700 7459000 MARICO 4.90 0.17 0.90
1/4/2022 508.05 509.6 499.2 502.85 3118 8168000 MARICO 17.20 -2.62 -13.55
1/5/2022 503 504.25 500.05 503.7 1077 8262000 MARICO 4.20 0.17 0.85
1/6/2022 502 507.55 500.1 503.2 1539 8437000 MARICO 7.45 -0.10 -0.50
1/7/2022 506 507.45 503 506.75 964 8377000 MARICO 4.45 0.71 3.55
1/10/2022 504 509 502.35 507.5 1518 8341000 MARICO 6.65 0.15 0.75
1/11/2022 507 510.6 505.45 506.35 1191 8628000 MARICO 5.15 -0.23 -1.15
1/12/2022 507.5 509.5 503.2 506.4 1488 8924000 MARICO 6.30 0.01 0.05
1/13/2022 505.3 505.3 500.2 502.9 1687 9389000 MARICO 6.20 -0.69 -3.50
1/14/2022 500.7 502.8 497.2 500.5 965 9549000 MARICO 5.70 -0.48 -2.40
1/17/2022 500 504.8 496.05 502.45 1583 9539000 MARICO 8.75 0.39 1.95
1/18/2022 504.15 504.15 488.9 490.8 2247 9867000 MARICO 15.25 -2.32 -11.65
1/19/2022 491 495.25 485 494.75 1644 9602000 MARICO 10.25 0.80 3.95
1/20/2022 493.15 495.85 487.5 489.15 1319 9510000 MARICO 8.35 -1.13 -5.60
1/21/2022 486.15 487.2 476.3 479.2 2118 9522000 MARICO 12.85 -2.03 -9.95
1/24/2022 476.9 478.65 467 471.1 4163 9236000 MARICO 12.20 -1.69 -8.10
1/25/2022 467 475.85 460.15 467.5 2984 9342000 MARICO 15.70 -0.76 -3.60
1/27/2022 463.25 465 456.15 462.75 3543 9179000 MARICO 11.35 -1.02 -4.75
1/28/2022 459.5 474.6 459.5 468.05 1543 8818000 MARICO 15.10 1.15 5.30
1/31/2022 468.1 489.9 468.1 478.7 3658 8797000 MARICO 21.85 2.28 10.65
2/1/2022 482.35 497.35 481.7 492.2 3591 8817000 MARICO 18.65 2.82 13.50
2/2/2022 493.25 501.05 492.9 499.7 1983 8792000 MARICO 8.85 1.52 7.50
2/3/2022 496.05 502 495.1 496.35 2424 9081000 MARICO 6.90 -0.67 -3.35
2/4/2022 496 511.65 493.7 510.9 3176 8929000 MARICO 17.95 2.93 14.55
2/7/2022 519.95 522.55 509 511.35 4093 8263000 MARICO 13.55 0.09 0.45
2/8/2022 512.8 517.95 506.5 507.75 2335 8383000 MARICO 11.45 -0.70 -3.60
2/9/2022 508 514.25 507.7 513.35 800 8344000 MARICO 6.55 1.10 5.60
2/10/2022 514.9 514.9 506 508.15 878 8478000 MARICO 8.90 -1.01 -5.20
2/11/2022 505.65 505.8 494.65 499.2 2058 8316000 MARICO 13.50 -1.76 -8.95
2/14/2022 492.85 498.2 487.65 489.75 1709 8582000 MARICO 11.55 -1.89 -9.45
2/15/2022 490.05 505.25 488.4 504.1 1879 8394000 MARICO 16.85 2.93 14.35
2/16/2022 507.35 507.65 498.25 501.25 830 8477000 MARICO 9.40 -0.57 -2.85
2/17/2022 502.4 508.25 500.8 505.9 1290 8616000 MARICO 7.45 0.93 4.65
2/18/2022 505.6 507.25 501.5 504.6 1088 8734000 MARICO 5.75 -0.26 -1.30
2/21/2022 499.65 508.55 499.6 506.8 2591 8817000 MARICO 8.95 0.44 2.20
2/22/2022 467.25 510.35 467.25 504.5 4256 8832000 MARICO 43.10 -0.45 -2.30
2/23/2022 503.2 504.75 500.05 501.25 2007 8793000 MARICO 4.70 -0.64 -3.25
2/24/2022 481.4 495.75 481.3 484.1 1662 8933000 MARICO 19.95 -3.42 -17.15
2/25/2022 486.7 498 486.7 495.95 1320 8872000 MARICO 13.90 2.45 11.85
2/28/2022 489.6 517.55 486.5 515.3 3018 9763000 MARICO 31.05 3.90 19.35
3/2/2022 508.1 516.25 505.25 512.25 1611 9651000 MARICO 11.00 -0.59 -3.05
3/3/2022 513.85 518.85 509.1 510.95 1367 9410000 MARICO 9.75 -0.25 -1.30
3/4/2022 507.45 510 499.6 501 1145 9172000 MARICO 11.35 -1.95 -9.95
3/7/2022 492.55 495 478.05 483.05 1911 9090000 MARICO 22.95 -3.58 -17.95
3/8/2022 482.1 492.5 479.8 490.7 1393 8815000 MARICO 12.70 1.58 7.65
3/9/2022 493.45 498.5 488.3 493.65 1329 8637000 MARICO 10.20 0.60 2.95
3/10/2022 499.85 506.6 498.45 503.05 1273 8811000 MARICO 12.95 1.90 9.40
3/11/2022 503.5 510 502.35 508.4 1655 8837000 MARICO 7.65 1.06 5.35
3/14/2022 508.2 510.65 504.9 508 1104 8733000 MARICO 5.75 -0.08 -0.40
3/15/2022 510.9 514.35 509.05 512.1 954 8785000 MARICO 6.35 0.81 4.10
3/16/2022 517.7 531.75 514.1 528.3 2118 9062000 MARICO 19.65 3.16 16.20
3/17/2022 532.4 537.3 519.8 525.05 1858 9230000 MARICO 17.50 -0.62 -3.25
3/21/2022 524 524.55 505.6 506.55 1510 9461000 MARICO 19.45 -3.52 -18.50
3/22/2022 504.45 506.05 487.9 493.3 1818 9463000 MARICO 18.65 -2.62 -13.25
3/23/2022 494 495.05 485.25 486.15 1182 9370000 MARICO 9.80 -1.45 -7.15
3/24/2022 486.35 486.35 479.45 483 1991 9726000 MARICO 6.90 -0.65 -3.15
3/25/2022 485.1 485.1 474.45 478.35 1088 9769000 MARICO 10.65 -0.96 -4.65
3/28/2022 479.2 479.7 469.6 475.5 2487 9843000 MARICO 10.10 -0.60 -2.85
3/29/2022 479.3 483.45 476.65 482.45 3482 9726000 MARICO 7.95 1.46 6.95
3/30/2022 483.95 491.1 483.15 489.85 2416 9530000 MARICO 8.65 1.53 7.40
3/31/2022 489.9 505.5 486.35 503.2 1969 9241000 MARICO 19.15 2.73 13.35
4/1/2022 505.75 521.7 505.75 519.45 2256 7886000 MARICO 18.50 3.23 16.25
4/4/2022 524.65 532 521.4 531.2 2195 7682000 MARICO 12.55 2.26 11.75
4/5/2022 534.15 549.3 532.4 545.45 1959 7557000 MARICO 18.10 2.68 14.25
4/6/2022 526.6 532.7 520.25 522.4 4228 7510000 MARICO 25.20 -4.23 -23.05
4/7/2022 522.4 524.75 514.15 515.05 1465 7550000 MARICO 10.60 -1.41 -7.35
4/8/2022 517.55 521.9 513.4 519.3 2321 7897000 MARICO 8.50 0.83 4.25
4/11/2022 521 525.1 516.8 521.2 1251 7913000 MARICO 8.30 0.37 1.90
4/12/2022 521.1 525.95 514.25 519.6 1212 7778000 MARICO 11.70 -0.31 -1.60
4/13/2022 519.15 522.4 515.9 519.85 677 7763000 MARICO 6.50 0.05 0.25
4/18/2022 520.15 523.9 517.1 519.8 1257 7682000 MARICO 6.80 -0.01 -0.05
4/19/2022 523.7 524.25 502.05 505.15 1558 7567000 MARICO 22.20 -2.82 -14.65
4/20/2022 507.05 514.1 503.7 512.35 1424 8004000 MARICO 10.40 1.43 7.20
4/21/2022 515.95 520.95 514.4 518.9 881 7949000 MARICO 8.60 1.28 6.55
4/22/2022 515.7 525.8 509.55 523.4 2839 7954000 MARICO 16.25 0.87 4.50
4/25/2022 515 528.45 502.45 515.1 5375 8258000 MARICO 26.00 -1.59 -8.30
4/26/2022 518.3 531.6 518.3 529.65 4196 8302000 MARICO 16.50 2.82 14.55
4/27/2022 524.65 534.1 522.75 529.6 2456 8212000 MARICO 11.35 -0.01 -0.05
4/28/2022 529.75 546.5 526.1 542.3 1460 8533000 MARICO 20.40 2.40 12.70
4/29/2022 543.2 543.25 522.1 524.45 2270 8517000 MARICO 21.15 -3.29 -17.85
 5/2/2022 516.2 527.25 516.2 524.25 894 8512000 MARICO 11.05 -0.04 -0.20
5/4/2022 527.9 537.65 516.25 519.8 2295 8417200 MARICO 21.40 -0.85 -4.45
5/5/2022 523.4 526.5 518 520.3 1733 8302200 MARICO 8.50 0.10 0.50
5/6/2022 506.1 520.7 500 503.75 2652 8617200 MARICO 20.70 -3.18 -16.55
5/9/2022 500 501.95 488.7 490.8 1510 8592800 MARICO 15.05 -2.57 -12.95
5/10/2022 489.8 505.95 489.7 502.7 1854 8395400 MARICO 16.25 2.42 11.90
5/11/2022 506.7 506.75 494.05 502.85 1344 8407800 MARICO 12.70 0.03 0.15
5/12/2022 496.35 501.35 489.4 499.8 1937 8558200 MARICO 13.45 -0.61 -3.05
5/13/2022 506.15 514 498.65 500.6 3312 8422200 MARICO 15.35 0.16 0.80
5/16/2022 502.4 505 493.15 495.2 1596 8794200 MARICO 11.85 -1.08 -5.40
5/17/2022 497.2 509 494.65 503.9 1312 8886200 MARICO 14.35 1.76 8.70
5/18/2022 501.4 525.5 501.4 523.4 3092 9083800 MARICO 24.10 3.87 19.50
5/19/2022 516.3 520 507.5 509.6 1276 9141200 MARICO 15.90 -2.64 -13.80
5/20/2022 514.45 530.4 506 527.7 2452 9704000 MARICO 24.40 3.55 18.10
5/23/2022 528.15 539.85 525.65 530.85 4297 9856800 MARICO 14.20 0.60 3.15
5/24/2022 534.4 535.2 524.5 527.45 4832 9856200 MARICO 10.70 -0.64 -3.40
5/25/2022 529.95 533.3 517.85 520.3 2857 9901800 MARICO 15.45 -1.36 -7.15
5/26/2022 518.1 533.35 516.15 530.55 1236 9990400 MARICO 17.20 1.97 10.25
5/27/2021 7034.4 7064 6954.1 6988.15 9703 2221300 MARUTI 109.90 -0.45 -31.85
5/28/2021 7020.05 7098.3 6985.1 7012.5 5795 2157200 MARUTI 113.25 0.35 24.35
5/31/2021 7003.45 7109.95 6960.4 7099.6 7345 2124000 MARUTI 149.60 1.24 87.10
6/1/2021 7124 7159.05 7065 7111.15 8292 2067800 MARUTI 94.05 0.16 11.55
6/2/2021 7111.15 7218 7085 7204.4 6492 1993100 MARUTI 133.00 1.31 93.25
6/3/2021 7235.95 7261.5 7183.1 7227.15 3987 1994700 MARUTI 78.45 0.32 22.75
6/4/2021 7220.1 7300 7185 7249.6 6142 1983100 MARUTI 115.00 0.31 22.45
6/7/2021 7261.55 7343.35 7245 7289.15 5965 1928800 MARUTI 98.35 0.55 39.55
6/8/2021 7330 7377.8 7306.1 7349.6 5955 1870800 MARUTI 88.65 0.83 60.45
6/9/2021 7323.05 7347 7205.8 7252.25 5955 1881300 MARUTI 143.80 -1.32 -97.35
6/10/2021 7282.65 7322.9 7192.1 7210.6 4174 1897900 MARUTI 130.85 -0.57 -41.65
6/11/2021 7220.05 7256 7195.6 7234.95 3116 1902600 MARUTI 60.40 0.34 24.35
6/14/2021 7198.9 7223.9 7121 7207.15 4932 1887900 MARUTI 113.95 -0.38 -27.80
6/15/2021 7208.65 7249 7182.6 7193.55 2564 1928000 MARUTI 66.40 -0.19 -13.60
6/16/2021 7181 7212.2 7088.7 7134.05 3958 1962300 MARUTI 123.50 -0.83 -59.50
6/17/2021 7075 7113.85 6951 6985.75 5974 2013600 MARUTI 183.05 -2.08 -148.30
6/18/2021 6983.4 6990.95 6833.1 6972.8 6352 2034100 MARUTI 157.85 -0.19 -12.95
6/21/2021 6889.75 6935 6855.1 6915.3 5847 2048000 MARUTI 117.75 -0.82 -57.50
6/22/2021 6950.05 7300 6944 7257.3 20472 2020300 MARUTI 384.70 4.95 342.00
6/23/2021 7267.15 7480 7235.2 7422.1 14768 2127200 MARUTI 244.85 2.27 164.80
6/24/2021 7452.95 7556 7401 7521.3 10583 2180600 MARUTI 155.05 1.34 99.20
6/25/2021 7561.65 7679.45 7561.7 7658.65 12676 1853600 MARUTI 158.15 1.83 137.35
6/28/2021 7698.55 7698.55 7600.3 7620.55 4765 1830000 MARUTI 98.30 -0.50 -38.10
6/29/2021 7613.1 7621.4 7494 7535.8 5316 1780200 MARUTI 127.40 -1.11 -84.75
6/30/2021 7546.2 7665 7509.6 7529.2 8180 1746800 MARUTI 155.40 -0.09 -6.60
7/1/2021 7509.8 7624 7509.6 7597.9 4998 1777100 MARUTI 114.40 0.91 68.70
7/2/2021 7616.1 7643.25 7566.3 7588.9 3410 1772600 MARUTI 77.00 -0.12 -9.00
 7/5/2021 7619.85 7723.3 7610 7638.75 8189 1853500 MARUTI 134.40 0.66 49.85
7/6/2021 7638.75 7683.65 7513.2 7538.85 6907 1882700 MARUTI 170.50 -1.31 -99.90
7/7/2021 7531.6 7597.15 7470.3 7488.45 4182 1940200 MARUTI 126.90 -0.67 -50.40
7/8/2021 7495.35 7521 7407 7432.6 4189 1962400 MARUTI 114.00 -0.75 -55.85
7/9/2021 7402.3 7477.95 7372 7459.7 5289 2022300 MARUTI 106.00 0.36 27.10
7/12/2021 7528.35 7611.95 7469.3 7486.1 8370 2005400 MARUTI 152.25 0.35 26.40
7/13/2021 7530.05 7554.8 7429.1 7463.6 4337 2065600 MARUTI 125.70 -0.30 -22.50
7/14/2021 7467 7467 7324.1 7344.7 7505 2221800 MARUTI 142.95 -1.59 -118.90
7/15/2021 7348.55 7370 7286.8 7335.65 4615 2300300 MARUTI 83.25 -0.12 -9.05
7/16/2021 7342.5 7349.25 7301.6 7333.15 3111 2352100 MARUTI 47.65 -0.03 -2.50
7/19/2021 7267.3 7314.2 7161.6 7184.5 7022 2427600 MARUTI 171.60 -2.03 -148.65
7/20/2021 7215.3 7263.35 7145.2 7231.65 6827 2417800 MARUTI 118.20 0.66 47.15
7/22/2021 7230 7328.7 7230 7292.25 5282 2328900 MARUTI 98.70 0.84 60.60
7/23/2021 7309.95 7369 7268.8 7284.5 5582 2278900 MARUTI 100.25 -0.11 -7.75
7/26/2021 7294.6 7327.45 7166.6 7225.25 8947 2429000 MARUTI 160.90 -0.81 -59.25
7/27/2021 7239.95 7310 7147.6 7232.25 11088 2556000 MARUTI 162.45 0.10 7.00
7/28/2021 7272 7291.95 7065.5 7140.9 17662 2678300 MARUTI 226.45 -1.26 -91.35
7/29/2021 7105 7121 6948.1 7003.9 12337 2778700 MARUTI 192.85 -1.92 -137.00
7/30/2021 6966.25 7075 6931.2 6965.1 8573 2728700 MARUTI 143.85 -0.55 -38.80
8/2/2021 7100 7100 7019.3 7062.95 6024 2681800 MARUTI 134.90 1.40 97.85
8/3/2021 7120 7178 7066 7169 7440 2494200 MARUTI 115.05 1.50 106.05
8/4/2021 7257.05 7257.05 6967.5 7082.2 9104 2562100 MARUTI 289.55 -1.21 -86.80
8/5/2021 7072.5 7090 7028.2 7048.5 5561 2619000 MARUTI 61.85 -0.48 -33.70
8/6/2021 7048.1 7188.05 7048.1 7128.8 7193 2543400 MARUTI 139.95 1.14 80.30
8/9/2021 7160.05 7178.9 7062 7106 4107 2593500 MARUTI 116.90 -0.32 -22.80
8/10/2021 7086.35 7124.95 7006 7025.9 4433 2648000 MARUTI 119.00 -1.13 -80.10
8/11/2021 7049.95 7111.95 6947 7036.3 6682 2631000 MARUTI 165.00 0.15 10.40
8/12/2021 7049.95 7091 7000 7029.5 3770 2681500 MARUTI 91.00 -0.10 -6.80
8/13/2021 7053.3 7062.55 6991.1 7020.9 4854 2781500 MARUTI 71.50 -0.12 -8.60
8/16/2021 6995.5 7031.8 6820.2 6838.9 9130 3054800 MARUTI 211.60 -2.59 -182.00
8/17/2021 6813.35 6946.95 6751 6892.25 11469 3063200 MARUTI 195.95 0.78 53.35
8/18/2021 6935 6950 6825 6854.5 6024 3067800 MARUTI 125.00 -0.55 -37.75
8/20/2021 6809.9 6909.95 6784.5 6845.05 10001 3067600 MARUTI 125.45 -0.14 -9.45
8/23/2021 6910 6918.45 6793.9 6819.4 10160 3095000 MARUTI 124.60 -0.37 -25.65
8/24/2021 6797.2 6847.55 6735.7 6808.55 13626 3059600 MARUTI 111.90 -0.16 -10.85
8/25/2021 6811.4 6824.3 6701.1 6718.5 12420 3230700 MARUTI 123.20 -1.32 -90.05
8/26/2021 6611 6708.1 6578.7 6605.7 8914 3416000 MARUTI 139.85 -1.68 -112.80
8/27/2021 6639.1 6725 6632 6656.55 10616 3506600 MARUTI 119.30 0.77 50.85
8/30/2021 6678.1 6819 6678 6804.55 12610 3479900 MARUTI 162.45 2.22 148.00
8/31/2021 6818.95 6882.55 6770 6849.25 8623 3351300 MARUTI 112.55 0.66 44.70
9/1/2021 6795 6831.25 6725.7 6812.3 10457 3334900 MARUTI 123.55 -0.54 -36.95
9/2/2021 6831.25 6869.6 6736.5 6809.05 6484 3384900 MARUTI 133.15 -0.05 -3.25
9/3/2021 6772 6983 6764.2 6884.05 14086 3319300 MARUTI 218.80 1.10 75.00
9/6/2021 6915 6969.95 6860 6869.65 7948 3373400 MARUTI 109.95 -0.21 -14.40
9/7/2021 6880 6941.9 6876.9 6902 6682 3319200 MARUTI 72.25 0.47 32.35
 9/8/2021 6877.65 6879.9 6761.1 6797.5 7349 3400400 MARUTI 140.95 -1.51 -104.50
9/9/2021 6750.15 6828 6745 6807.4 5996 3387600 MARUTI 83.00 0.15 9.90
9/13/2021 6837.95 6894.4 6821.9 6873.4 6676 3279200 MARUTI 87.00 0.97 66.00
9/14/2021 6910 6970.9 6870.6 6909.4 10791 3279800 MARUTI 100.30 0.52 36.00
9/15/2021 6920.05 6939.95 6895.1 6928.15 4881 3343200 MARUTI 44.90 0.27 18.75
9/16/2021 6920.05 6960.3 6886.5 6948.3 6025 3361800 MARUTI 73.85 0.29 20.15
9/17/2021 6974.45 7086 6955.8 7022.7 13652 3320500 MARUTI 137.70 1.07 74.40
9/20/2021 6949.9 7034.55 6914.9 6943 6549 3273200 MARUTI 119.65 -1.13 -79.70
9/21/2021 6926.1 6945 6747.1 6795.75 9318 3505600 MARUTI 197.90 -2.12 -147.25
9/22/2021 6802.8 6849.8 6785.5 6828.55 6515 3475500 MARUTI 64.35 0.48 32.80
9/23/2021 6849.95 6879.15 6823.7 6855.85 5314 3513100 MARUTI 55.45 0.40 27.30
9/24/2021 6877.55 7056.1 6860.2 6965.4 17405 3583100 MARUTI 200.25 1.60 109.55
9/27/2021 6993.35 7448.7 6985.5 7402.75 33195 3623900 MARUTI 483.30 6.28 437.35
9/28/2021 7448 7530.95 7336.8 7424.2 18817 3519200 MARUTI 194.15 0.29 21.45
9/29/2021 7381.35 7469.9 7296.7 7382.25 9609 3363500 MARUTI 173.25 -0.57 -41.95
9/30/2021 7388.55 7401.05 7293.8 7335 9456 3349500 MARUTI 107.25 -0.64 -47.25
10/1/2021 7220 7226.6 7006.7 7173.5 12389 3154300 MARUTI 328.30 -2.20 -161.50
10/4/2021 7100 7228.05 7100 7184.35 4662 3149600 MARUTI 128.05 0.15 10.85
10/5/2021 7165.8 7316.35 7165.8 7272.85 7731 3091800 MARUTI 150.55 1.23 88.50
10/6/2021 7279.95 7292.85 7170 7202.1 7731 2924400 MARUTI 122.85 -0.97 -70.75
10/7/2021 7235.95 7586.65 7236 7501.3 22339 2831600 MARUTI 384.55 4.15 299.20
10/8/2021 7550 7576.15 7425 7442.2 7010 2736200 MARUTI 151.15 -0.79 -59.10
10/11/2021 7455.3 7794.95 7450.6 7703.9 12974 2617200 MARUTI 352.75 3.52 261.70
10/12/2021 7607.6 7770 7601.3 7719.1 5357 2626600 MARUTI 168.70 0.20 15.20
10/13/2021 7756.65 7758.2 7439 7515.8 12283 2741500 MARUTI 319.20 -2.63 -203.30
10/14/2021 7544.85 7588.55 7466.9 7528.1 6983 2675600 MARUTI 121.65 0.16 12.30
10/18/2021 7445 7725 7445 7676 9433 2606100 MARUTI 280.05 1.96 147.90
10/19/2021 7688.45 7778.7 7590.1 7657.3 9405 2485400 MARUTI 188.65 -0.24 -18.70
10/20/2021 7644.75 7688.8 7520.4 7602.9 5220 2454400 MARUTI 168.45 -0.71 -54.40
10/21/2021 7628.4 7642.05 7496.3 7579.65 5352 2426500 MARUTI 145.80 -0.31 -23.25
10/22/2021 7648.9 7660.35 7385.8 7409.65 6317 2481300 MARUTI 274.55 -2.24 -170.00
10/25/2021 7364.85 7400 7220 7262.6 8866 2496800 MARUTI 189.65 -1.98 -147.05
10/26/2021 7262.7 7344.9 7186 7302.6 9874 2557500 MARUTI 158.95 0.55 40.00
10/27/2021 7293.85 7460.05 7235.3 7353.05 19330 2530400 MARUTI 224.80 0.69 50.45
10/28/2021 7286.35 7518.2 7250 7359.35 11746 2458800 MARUTI 268.20 0.09 6.30
10/29/2021 7333.35 7574.9 7307.7 7492.2 8127 2414100 MARUTI 267.20 1.81 132.85
11/1/2021 7420 7707.7 7420 7659.5 10119 2326400 MARUTI 287.70 2.23 167.30
11/2/2021 7659.95 7951.9 7660 7807.9 14783 2336400 MARUTI 292.40 1.94 148.40
11/3/2021 7818.95 7852.9 7721 7740.05 5891 2312900 MARUTI 131.90 -0.87 -67.85
11/4/2021 7832.6 7832.6 7752.1 7773.8 846 2309000 MARUTI 92.55 0.44 33.75
11/8/2021 7800.05 7897.95 7707.1 7721.9 6234 2259100 MARUTI 190.90 -0.67 -51.90
11/9/2021 7723.2 7783.5 7575.5 7616.75 8390 2356200 MARUTI 208.05 -1.36 -105.15
11/10/2021 7577.65 7602.25 7491 7544.35 5537 2423700 MARUTI 125.75 -0.95 -72.40
11/11/2021 7533.85 7585.95 7466.3 7481.45 4900 2434300 MARUTI 119.70 -0.83 -62.90
11/12/2021 7551.95 7572.3 7469 7505.9 4347 2486400 MARUTI 103.30 0.33 24.45
11/15/2021 7515 7597 7477.6 7530.35 3656 2478200 MARUTI 119.40 0.33 24.45
11/16/2021 7569.85 8155.15 7556.9 8068.7 36310 2860700 MARUTI 624.80 7.15 538.35
11/17/2021 8058.05 8344.65 8035.1 8262.85 26695 2668500 MARUTI 309.55 2.41 194.15
11/18/2021 8223.9 8367.95 8020.9 8130.9 17726 2546000 MARUTI 347.05 -1.60 -131.95
11/22/2021 8124.65 8178.05 7820.4 7877.7 12016 2596300 MARUTI 357.65 -3.11 -253.20
11/23/2021 7823.75 7948 7805.6 7846.15 10153 2575100 MARUTI 142.45 -0.40 -31.55
11/24/2021 7864.35 7890.95 7636 7672.85 11610 2615300 MARUTI 254.95 -2.21 -173.30
11/25/2021 7632.55 7709.4 7522.9 7578.85 6532 2865600 MARUTI 186.55 -1.23 -94.00
11/26/2021 7556.5 7556.5 7159.3 7189.8 12656 2884400 MARUTI 419.55 -5.13 -389.05
11/29/2021 7190 7232.2 7025.3 7167.25 9314 2963000 MARUTI 206.95 -0.31 -22.55
11/30/2021 7178.95 7281.7 7056.8 7090.3 12177 3178400 MARUTI 224.90 -1.07 -76.95
12/1/2021 7174.15 7393.3 7143.3 7295.2 16620 3263100 MARUTI 303.00 2.89 204.90
12/2/2021 7291.1 7365.2 7259.4 7352.35 8343 3281300 MARUTI 105.85 0.78 57.15
12/3/2021 7331.5 7349 7183 7228.45 7656 3277300 MARUTI 169.35 -1.69 -123.90
12/6/2021 7206.65 7206.75 7034.5 7051.8 8521 3233800 MARUTI 194.00 -2.44 -176.65
12/7/2021 7125.1 7274.85 7107.8 7201.9 8010 3204400 MARUTI 223.05 2.13 150.10
12/8/2021 7249.95 7515 7173.8 7450.15 17965 3431300 MARUTI 341.25 3.45 248.25
12/9/2021 7489.65 7490 7342.5 7436.8 7833 3351200 MARUTI 147.55 -0.18 -13.35
12/10/2021 7390.55 7496.8 7380 7440.2 7205 3287600 MARUTI 116.80 0.05 3.40
12/13/2021 7499 7588 7445.6 7531.3 9520 3143200 MARUTI 147.80 1.22 91.10
12/14/2021 7528 7569.1 7471.3 7501.6 10281 2924600 MARUTI 97.85 -0.39 -29.70
12/15/2021 7494.65 7648.7 7467.6 7582.05 7166 2868100 MARUTI 181.10 1.07 80.45
12/16/2021 7610.05 7631.65 7438.1 7480.45 6743 2834800 MARUTI 193.60 -1.34 -101.60
12/17/2021 7480.65 7493.3 7261.8 7308.25 9261 2804800 MARUTI 231.50 -2.30 -172.20
12/20/2021 7211.3 7316.45 7051.8 7282.85 10305 2723600 MARUTI 264.70 -0.35 -25.40
12/21/2021 7308.8 7400.7 7278.2 7311 6574 2715300 MARUTI 122.50 0.39 28.15
12/22/2021 7337.95 7450.6 7309 7417.45 4810 2699900 MARUTI 141.60 1.46 106.45
12/23/2021 7469.95 7496.35 7347.2 7377.4 5516 2651500 MARUTI 149.15 -0.54 -40.05
12/24/2021 7415.1 7422.45 7256 7309.8 7605 2591800 MARUTI 166.45 -0.92 -67.60
12/27/2021 7266.5 7329.8 7191.4 7282.75 11467 2469400 MARUTI 138.40 -0.37 -27.05
12/28/2021 7329.95 7353.45 7255.9 7291.25 11643 2400600 MARUTI 97.55 0.12 8.50
12/29/2021 7252.5 7355 7233 7342 8133 2370400 MARUTI 122.00 0.70 50.75
12/30/2021 7330 7382 7263 7277.45 5293 2366700 MARUTI 119.00 -0.88 -64.55
12/31/2021 7332.95 7479.85 7324.1 7443.15 5607 2169300 MARUTI 202.40 2.28 165.70
1/3/2022 7450 7625 7450 7532.2 6559 2202800 MARUTI 181.85 1.20 89.05
1/4/2022 7610 7659.85 7533.1 7633.85 6750 2160900 MARUTI 127.65 1.35 101.65
1/5/2022 7636.1 7817 7615.4 7796.25 7807 2172900 MARUTI 201.65 2.13 162.40
1/6/2022 7777.05 7891.7 7706.6 7880.9 8902 2299100 MARUTI 185.15 1.09 84.65
1/7/2022 7878.1 7944.05 7826.3 7898.3 6807 2329900 MARUTI 117.75 0.22 17.40
1/10/2022 7950.2 8247.05 7945 8130.75 12588 2420000 MARUTI 348.75 2.94 232.45
1/11/2022 8100.05 8177.55 8081.4 8160.05 5509 2412200 MARUTI 96.15 0.36 29.30
1/12/2022 8199.95 8223.55 8129 8167.6 3552 2388600 MARUTI 94.55 0.09 7.55
1/13/2022 8189.95 8265.8 7945.1 8084.55 10275 2326300 MARUTI 320.70 -1.02 -83.05
1/14/2022 8001.75 8145.65 7990.6 8096.2 4115 2337500 MARUTI 155.05 0.14 11.65
1/17/2022 8130 8391 8110.7 8286.7 12230 2386800 MARUTI 294.80 2.35 190.50
1/18/2022 8245 8263.3 7917.2 7940.2 12495 2335800 MARUTI 369.50 -4.18 -346.50
1/19/2022 7855 8074 7855 8046.9 7810 2415600 MARUTI 219.00 1.34 106.70
1/20/2022 8000.1 8162.75 8000.1 8056.65 7892 2520800 MARUTI 162.65 0.12 9.75
1/21/2022 7954.9 8231.2 7862.6 8163.15 13359 2547700 MARUTI 368.65 1.32 106.50
1/24/2022 8150 8311 7973.4 8070.25 18902 2606200 MARUTI 337.60 -1.14 -92.90
1/25/2022 8000.1 8650 7917.1 8602.15 29841 2974900 MARUTI 732.95 6.59 531.90
1/27/2022 8655 8835 8315 8720.8 18175 3272400 MARUTI 520.00 1.38 118.65
1/28/2022 8779.85 8890.05 8551.2 8576.75 13653 2751800 MARUTI 338.85 -1.65 -144.05
1/31/2022 8669.85 8733.3 8570.9 8600.25 7762 2668600 MARUTI 162.40 0.27 23.50
2/1/2022 8838 8838 8380.7 8566.15 12194 2693300 MARUTI 457.35 -0.40 -34.10
2/2/2022 8570.1 8699.4 8474 8550.85 8853 2559400 MARUTI 225.45 -0.18 -15.30
2/3/2022 8598.7 8820 8557.2 8611.7 11506 2577800 MARUTI 269.15 0.71 60.85
2/4/2022 8644.35 8702 8505 8554.35 4690 2584300 MARUTI 197.00 -0.67 -57.35
2/7/2022 8554.35 8621.05 8415 8518.2 6071 2618100 MARUTI 206.05 -0.42 -36.15
2/8/2022 8610.05 8784.95 8439 8589.4 13219 2774800 MARUTI 346.00 0.84 71.20
2/9/2022 8643.4 8949.95 8643.4 8926.75 20907 3087500 MARUTI 360.55 3.93 337.35
2/10/2022 8950 8992 8821.2 8836.85 10096 3022700 MARUTI 170.80 -1.01 -89.90
2/11/2022 8785 8864.05 8710.1 8740.2 8719 2999800 MARUTI 153.95 -1.09 -96.65
2/14/2022 8544.95 8620 8347.1 8382.8 12237 2923900 MARUTI 393.10 -4.09 -357.40
2/15/2022 8415.05 8665.45 8377.1 8635 10279 2856300 MARUTI 288.35 3.01 252.20
2/16/2022 8721.35 8734.9 8551 8576.05 5375 2885800 MARUTI 183.90 -0.68 -58.95
2/17/2022 8555 8655.9 8516 8548.05 4555 2889000 MARUTI 139.95 -0.33 -28.00
2/18/2022 8526 8634.2 8526 8556.4 6105 2828400 MARUTI 108.20 0.10 8.35
2/21/2022 8549.95 8695 8433.4 8591.35 13750 2828600 MARUTI 261.65 0.41 34.95
2/22/2022 8470.25 8635.7 8376.6 8603.35 17141 2798600 MARUTI 259.15 0.14 12.00
2/23/2022 8675 8776.8 8669.5 8697.15 9287 2735600 MARUTI 173.45 1.09 93.80
2/24/2022 8555 8572.2 8168.3 8215.1 12364 2709900 MARUTI 528.85 -5.54 -482.05
2/25/2022 8266.25 8462.6 8225 8361.55 14493 2555200 MARUTI 247.50 1.78 146.45
2/28/2022 8289.95 8353.8 8124.8 8331.7 8661 2547800 MARUTI 236.75 -0.36 -29.85
3/2/2022 8260.35 8260.35 7784.7 7837.15 17596 2870800 MARUTI 547.05 -5.94 -494.55
3/3/2022 7920 7942 7582 7618.6 11093 2886700 MARUTI 360.00 -2.79 -218.55
3/4/2022 7524.5 7524.6 7147.6 7261.25 22889 3036100 MARUTI 471.00 -4.69 -357.35
3/7/2022 6999.95 7025 6746.1 6791.9 19125 3223500 MARUTI 515.15 -6.46 -469.35
3/8/2022 6791.9 6867.8 6551.2 6820.75 22295 3280500 MARUTI 316.65 0.42 28.85
3/9/2022 6875 7085 6780.6 7033.45 20661 3130600 MARUTI 304.40 3.12 212.70
3/10/2022 7240 7405.5 7184.4 7218.75 19200 2986000 MARUTI 372.05 2.63 185.30
3/11/2022 7187.8 7216.95 7098.1 7130.35 8962 3027200 MARUTI 120.70 -1.22 -88.40
3/14/2022 7045 7344.95 7036.3 7323.35 10827 2916500 MARUTI 308.70 2.71 193.00
3/15/2022 7323 7623.6 7323 7429.8 16891 2828500 MARUTI 300.60 1.45 106.45
3/16/2022 7550 7595.6 7452 7503.3 6905 2840200 MARUTI 165.80 0.99 73.50
3/17/2022 7575.05 7746.6 7536.8 7705.25 11427 2680500 MARUTI 243.30 2.69 201.95
3/21/2022 7840.05 7947.95 7680 7733.45 16498 2800600 MARUTI 268.00 0.37 28.20
3/22/2022 7700 7836.7 7565 7791.25 12721 2712600 MARUTI 271.70 0.75 57.80
3/23/2022 7790 7877 7620 7655.85 8859 2689700 MARUTI 257.00 -1.74 -135.40
3/24/2022 7600 7667.25 7532.3 7581 6351 2723600 MARUTI 134.95 -0.98 -74.85
3/25/2022 7539.45 7553.75 7397.5 7440.8 8633 2676500 MARUTI 183.55 -1.85 -140.20
3/28/2022 7449.4 7547.3 7422.7 7500.25 9633 2636300 MARUTI 124.65 0.80 59.45
3/29/2022 7549.25 7576 7410 7453.9 13519 2493600 MARUTI 166.00 -0.62 -46.35
3/30/2022 7522.35 7643.3 7499.7 7612.25 12410 2423300 MARUTI 189.40 2.12 158.35
3/31/2022 7620 7654.95 7540 7567.95 6391 2445600 MARUTI 114.95 -0.58 -44.30
4/1/2022 7631.45 7747.5 7542 7716.4 7619 2263700 MARUTI 205.50 1.96 148.45
4/4/2022 7690.5 7816.2 7652.5 7791.1 6349 2206100 MARUTI 163.75 0.97 74.70
4/5/2022 7805.35 7925.8 7770.2 7797.6 7522 2221200 MARUTI 155.65 0.08 6.50
4/6/2022 7730 7884.1 7700 7767.2 5664 2242600 MARUTI 184.10 -0.39 -30.40
4/7/2022 7675 7784.85 7642.6 7685.15 5608 2264900 MARUTI 142.30 -1.06 -82.05
4/8/2022 7729.95 7754.55 7551 7601.95 9946 2307900 MARUTI 203.55 -1.08 -83.20
4/11/2022 7627.5 7637.7 7511.3 7590.3 5178 2307500 MARUTI 126.40 -0.15 -11.65
4/12/2022 7495 7730 7495 7625.75 8794 2271900 MARUTI 235.00 0.47 35.45
4/13/2022 7655.7 7712 7440.5 7473.15 7295 2264700 MARUTI 271.50 -2.00 -152.60
4/18/2022 7360 7611.35 7353.7 7585.75 7567 2228000 MARUTI 257.65 1.51 112.60
4/19/2022 7610.25 7690 7381.8 7454.85 6277 2164200 MARUTI 308.20 -1.73 -130.90
4/20/2022 7468 7724 7468 7692.25 9267 2191100 MARUTI 269.15 3.18 237.40
4/21/2022 7732.7 7910 7705 7893.7 11845 2361200 MARUTI 217.75 2.62 201.45
4/22/2022 7794.95 8039.55 7747.1 7902.3 19219 2628700 MARUTI 292.45 0.11 8.60
4/25/2022 7812 7988.75 7790 7906.1 11271 2675200 MARUTI 198.75 0.05 3.80
4/26/2022 7985 8058.55 7840 7899.2 14458 2707500 MARUTI 218.60 -0.09 -6.90
4/27/2022 7838.2 7870.05 7732.4 7802.4 12675 2762600 MARUTI 166.80 -1.23 -96.80
4/28/2022 7843.05 7925 7769.8 7876.5 10000 2780300 MARUTI 155.20 0.95 74.10
4/29/2022 7935 7974 7662.8 7752.05 26902 2891000 MARUTI 311.20 -1.58 -124.45
5/2/2022 7651 7765 7571.4 7646.15 11211 2805900 MARUTI 193.60 -1.37 -105.90
5/4/2022 7675.05 7759.85 7372.1 7416.9 10402 2766400 MARUTI 387.80 -3.00 -229.25
5/5/2022 7473.95 7569.85 7392.6 7417.2 7297 2798800 MARUTI 177.25 0.00 0.30
5/6/2022 7321 7381.05 7175.9 7293.2 8577 2731500 MARUTI 241.30 -1.67 -124.00
5/9/2022 7219.95 7428.35 7158.5 7369.15 7030 2697700 MARUTI 269.85 1.04 75.95
5/10/2022 7365.45 7577.95 7359.4 7520.3 9474 2630700 MARUTI 218.55 2.05 151.15
5/11/2022 7520.05 7564.85 7351.3 7411.7 7650 2623200 MARUTI 213.60 -1.44 -108.60
5/12/2022 7274 7334.85 7211.3 7254.75 7792 2579900 MARUTI 200.40 -2.12 -156.95
5/13/2022 7319.2 7359.1 7057.7 7095.35 11789 2795500 MARUTI 301.40 -2.20 -159.40
5/16/2022 7149.95 7304.3 7148.7 7244 8027 2866700 MARUTI 208.95 2.10 148.65
5/17/2022 7279.9 7575 7253.1 7525.05 11055 2870800 MARUTI 331.00 3.88 281.05
5/18/2022 7546.95 7630.1 7505.4 7560.45 7785 2957600 MARUTI 124.75 0.47 35.40
5/19/2022 7435 7517.7 7375.9 7404.95 7837 3009000 MARUTI 184.60 -2.06 -155.50
5/20/2022 7477.9 7661 7418.2 7602.25 15302 3206300 MARUTI 256.05 2.66 197.30
5/23/2022 7800 7966 7768.5 7888.2 24464 3394300 MARUTI 363.75 3.76 285.95
5/24/2022 7989 7989 7801.2 7809.85 15226 3490500 MARUTI 187.80 -0.99 -78.35
5/25/2022 7831.25 7862.65 7703 7797.3 11684 3550500 MARUTI 159.65 -0.16 -12.55
5/26/2022 7805.55 7832 7623.6 7789.15 7977 3618800 MARUTI 208.40 -0.10 -8.15
5/27/2021 592.55 605.95 592.3 602.45 3013 12310000 MCDOWELL- 15.30 2.00 11.80
5/28/2021 608.7 616.1 599.55 613.9 4124 11126250 MCDOWELL- 16.55 1.90 11.45
5/31/2021 610.4 620 609.65 615.3 2342 10940000 MCDOWELL- 10.35 0.23 1.40
 6/1/2021 616.65 625.8 612 614.6 4253 11071250 MCDOWELL- 13.80 -0.11 -0.70
6/2/2021 613.2 621.05 612.55 618.9 1537 10900000 MCDOWELL- 8.50 0.70 4.30
6/3/2021 619.15 619.95 612.65 617.1 2230 10485000 MCDOWELL- 7.30 -0.29 -1.80
6/4/2021 615.4 648 613.4 632.6 8505 11171250 MCDOWELL- 34.60 2.51 15.50
6/7/2021 637 643.9 628.65 636.15 4018 10982500 MCDOWELL- 15.25 0.56 3.55
6/8/2021 636.15 649 622.55 641.25 4238 10958750 MCDOWELL- 26.45 0.80 5.10
6/9/2021 640.7 649.75 629.25 634.35 3513 10638750 MCDOWELL- 20.50 -1.08 -6.90
6/10/2021 636.6 649.5 632 646.8 2472 10718750 MCDOWELL- 17.50 1.96 12.45
6/11/2021 647.3 657 645.05 647.15 3387 10977500 MCDOWELL- 11.95 0.05 0.35
6/14/2021 649 658.95 637.9 648.3 2273 10813750 MCDOWELL- 21.05 0.18 1.15
6/15/2021 650.85 659.35 648.25 653.5 2668 10655000 MCDOWELL- 11.10 0.80 5.20
6/16/2021 651.3 661.75 640.95 653.4 2768 10666250 MCDOWELL- 20.80 -0.02 -0.10
6/17/2021 648.3 675.8 645.95 662.9 6205 10456250 MCDOWELL- 29.85 1.45 9.50
6/18/2021 666.8 678.9 643.25 673.2 6041 10448750 MCDOWELL- 35.65 1.55 10.30
6/21/2021 661 679.45 656.05 670.25 4861 10488750 MCDOWELL- 23.40 -0.44 -2.95
6/22/2021 674.85 679.25 664.4 675.55 4193 10760000 MCDOWELL- 14.85 0.79 5.30
6/23/2021 682 684.8 661 665.15 4264 10433750 MCDOWELL- 23.80 -1.54 -10.40
6/24/2021 669 680 661.8 675.75 3216 11288750 MCDOWELL- 18.20 1.59 10.60
6/25/2021 682.9 682.9 661.3 667.5 3100 11225000 MCDOWELL- 21.60 -1.22 -8.25
6/28/2021 668.35 679.2 663.5 674.95 2300 11243750 MCDOWELL- 15.70 1.12 7.45
6/29/2021 673.45 681.6 667.85 671.3 1324 11268750 MCDOWELL- 13.75 -0.54 -3.65
6/30/2021 671 677.55 663.25 664.5 1421 11012500 MCDOWELL- 14.30 -1.01 -6.80
7/1/2021 665.1 669.35 664.05 667.35 1038 11035000 MCDOWELL- 5.30 0.43 2.85
7/2/2021 666.4 669.5 663.55 666.05 1574 11227500 MCDOWELL- 5.95 -0.19 -1.30
7/5/2021 666.95 673.45 663.15 664.45 1230 11410000 MCDOWELL- 10.30 -0.24 -1.60
7/6/2021 662.45 665.95 656.1 658.45 1186 11443750 MCDOWELL- 9.85 -0.90 -6.00
7/7/2021 657.25 668.5 656.05 667.2 1782 11525000 MCDOWELL- 12.45 1.33 8.75
7/8/2021 667.35 670.95 655.1 657.95 1670 11112500 MCDOWELL- 15.85 -1.39 -9.25
7/9/2021 655.6 662.35 655.1 657.85 683 11170000 MCDOWELL- 7.25 -0.02 -0.10
7/12/2021 656.35 664.2 655.35 660.75 1077 11045000 MCDOWELL- 8.85 0.44 2.90
7/13/2021 663.55 663.8 652.75 654.3 863 11092500 MCDOWELL- 11.05 -0.98 -6.45
7/14/2021 651.8 652.7 641.95 648 2064 11195000 MCDOWELL- 12.35 -0.96 -6.30
7/15/2021 646.75 654.5 640.45 652.05 2413 11162500 MCDOWELL- 14.05 0.62 4.05
7/16/2021 647.85 674.9 635.1 670.15 14418 14922500 MCDOWELL- 39.80 2.78 18.10
7/19/2021 668 678 657.55 661.2 4225 14686250 MCDOWELL- 20.45 -1.34 -8.95
7/20/2021 661.2 666 650.7 655.2 2176 14526250 MCDOWELL- 15.30 -0.91 -6.00
7/22/2021 657.15 677.7 657.1 675.35 3767 14638750 MCDOWELL- 22.50 3.08 20.15
7/23/2021 679 688 663.5 683.1 8130 14283750 MCDOWELL- 24.50 1.15 7.75
7/26/2021 686.75 687 653.35 656.9 7103 14328750 MCDOWELL- 33.65 -3.84 -26.20
7/27/2021 656.95 661.15 641.9 644 4225 13770000 MCDOWELL- 19.25 -1.96 -12.90
7/28/2021 645.55 647.35 628.6 637.25 3726 13671250 MCDOWELL- 18.75 -1.05 -6.75
7/29/2021 641.85 641.85 633 637.3 3197 13651250 MCDOWELL- 8.85 0.01 0.05
7/30/2021 640.15 649.8 638.5 642.7 2173 13427500 MCDOWELL- 12.50 0.85 5.40
8/2/2021 641.7 655.3 641.65 652.4 1597 13180000 MCDOWELL- 13.65 1.51 9.70
8/3/2021 652.95 668.8 652.2 654.55 3447 13228750 MCDOWELL- 16.60 0.33 2.15
 8/4/2021 656.1 659 644 645.7 1676 13230000 MCDOWELL- 15.00 -1.35 -8.85
8/5/2021 644.75 651.75 638.1 648.95 1229 13203750 MCDOWELL- 13.65 0.50 3.25
8/6/2021 650 654.7 645.3 648.9 764 13222500 MCDOWELL- 9.40 -0.01 -0.05
8/9/2021 648.9 656.25 641.7 644.5 1363 13143750 MCDOWELL- 14.55 -0.68 -4.40
8/10/2021 645.9 649.05 635 639.85 1248 13142500 MCDOWELL- 14.05 -0.72 -4.65
8/11/2021 640.2 649.4 630.85 646.9 2394 12845000 MCDOWELL- 18.55 1.10 7.05
8/12/2021 649.45 659 645.3 656.15 2386 12585000 MCDOWELL- 13.70 1.43 9.25
8/13/2021 659.75 664.8 656.65 660.05 2421 12315000 MCDOWELL- 8.65 0.59 3.90
8/16/2021 659.15 661.65 654.55 657.7 1108 12192500 MCDOWELL- 7.10 -0.36 -2.35
8/17/2021 659.1 665.75 651.2 661.1 1615 11987500 MCDOWELL- 14.55 0.52 3.40
8/18/2021 661.15 729.5 661.05 725.15 19498 14228750 MCDOWELL- 68.45 9.69 64.05
8/20/2021 723.75 730.95 698.05 704.7 7658 14002500 MCDOWELL- 32.90 -2.82 -20.45
8/23/2021 715 715 696.3 702.45 4868 14057500 MCDOWELL- 18.70 -0.32 -2.25
8/24/2021 704.35 706.4 689.5 693.95 5271 14292500 MCDOWELL- 16.90 -1.21 -8.50
8/25/2021 692.2 695.5 679 684.85 4357 14195000 MCDOWELL- 16.50 -1.31 -9.10
8/26/2021 682.6 693.85 676.5 685.3 3237 14757500 MCDOWELL- 17.35 0.07 0.45
8/27/2021 690.45 706.45 684 702 4691 14388750 MCDOWELL- 22.45 2.44 16.70
8/30/2021 704.05 717.5 704.05 710.8 4479 14427500 MCDOWELL- 15.50 1.25 8.80
8/31/2021 714.05 727.5 708.45 715.95 4249 14221250 MCDOWELL- 19.05 0.72 5.15
9/1/2021 716.3 744 704.05 738.2 8524 14952500 MCDOWELL- 39.95 3.11 22.25
9/2/2021 739.65 762 739.65 748.5 9270 15576250 MCDOWELL- 23.80 1.40 10.30
9/3/2021 750.35 778.8 750.35 756.15 9439 15101250 MCDOWELL- 30.30 1.02 7.65
9/6/2021 758.65 762 748.35 752.65 2433 14998750 MCDOWELL- 13.65 -0.46 -3.50
9/7/2021 737.25 762.45 737.25 755.75 3890 14705000 MCDOWELL- 25.20 0.41 3.10
9/8/2021 753.35 762.45 742.6 751.35 2798 14837500 MCDOWELL- 19.85 -0.58 -4.40
9/9/2021 749.9 766.2 745.1 757.9 2899 14837500 MCDOWELL- 21.10 0.87 6.55
9/13/2021 755.9 761.05 751.25 757.1 1519 14841250 MCDOWELL- 9.80 -0.11 -0.80
9/14/2021 758.8 772.4 755.1 760.3 3417 14797500 MCDOWELL- 17.30 0.42 3.20
9/15/2021 761.55 763.5 752.45 754 1655 14645000 MCDOWELL- 11.05 -0.83 -6.30
9/16/2021 755.75 762 743 745.45 3018 15046250 MCDOWELL- 19.00 -1.13 -8.55
9/17/2021 747.7 769 741.6 744.4 6157 15283750 MCDOWELL- 27.40 -0.14 -1.05
9/20/2021 731.1 753.85 731.1 738.05 3130 15337500 MCDOWELL- 22.75 -0.85 -6.35
9/21/2021 740.9 752.9 730.2 748.7 3074 15187500 MCDOWELL- 22.70 1.44 10.65
9/22/2021 749.75 782.9 748.35 773.8 7657 15083750 MCDOWELL- 34.55 3.35 25.10
9/23/2021 779 844.95 775.45 831.35 19028 17151250 MCDOWELL- 71.15 7.44 57.55
9/24/2021 835.2 853.05 818.25 827.95 8624 17457500 MCDOWELL- 34.80 -0.41 -3.40
9/27/2021 833.2 836 810.1 823.65 4292 17717500 MCDOWELL- 25.90 -0.52 -4.30
9/28/2021 823.5 845 814.25 828.85 7003 17548750 MCDOWELL- 30.75 0.63 5.20
9/29/2021 819 836.6 817.7 829.5 4608 17666250 MCDOWELL- 18.90 0.08 0.65
9/30/2021 830.75 865.85 829 854.6 5161 18288750 MCDOWELL- 36.85 3.03 25.10
10/1/2021 853 871 841.5 867.4 6487 17113750 MCDOWELL- 29.50 1.50 12.80
10/4/2021 870.45 874.2 859.25 869.9 3728 16780000 MCDOWELL- 14.95 0.29 2.50
10/5/2021 868.35 888 863.6 884 5342 16377500 MCDOWELL- 24.40 1.62 14.10
10/6/2021 886.9 890 865 876.85 4700 15842500 MCDOWELL- 25.00 -0.81 -7.15
10/7/2021 882.95 917.2 879.5 904.25 6045 14875000 MCDOWELL- 40.35 3.12 27.40
 10/8/2021 914.7 926.7 902.5 915.8 4011 14925000 MCDOWELL- 24.20 1.28 11.55
10/11/2021 911.55 922.2 897.5 899.7 3570 15100000 MCDOWELL- 24.70 -1.76 -16.10
10/12/2021 901.55 921.4 895.6 909.7 4739 15818750 MCDOWELL- 25.80 1.11 10.00
10/13/2021 912.55 921 901.95 904.9 2821 16177500 MCDOWELL- 19.05 -0.53 -4.80
10/14/2021 910 913 888 891.95 2458 15868750 MCDOWELL- 25.00 -1.43 -12.95
10/18/2021 908 908 883.35 887.15 2520 15747500 MCDOWELL- 24.65 -0.54 -4.80
10/19/2021 888.75 891.85 856.8 861.15 4701 15900000 MCDOWELL- 35.05 -2.93 -26.00
10/20/2021 857.55 866.15 838.85 842.75 4924 16738750 MCDOWELL- 27.30 -2.14 -18.40
10/21/2021 846.15 853.3 832.4 839.5 4091 16825000 MCDOWELL- 20.90 -0.39 -3.25
10/22/2021 844.65 854 826.65 834.5 6809 16860000 MCDOWELL- 27.35 -0.60 -5.00
10/25/2021 835.6 837.3 812 826.25 4068 16798750 MCDOWELL- 25.30 -0.99 -8.25
10/26/2021 831 845.75 829 836.5 5839 17100000 MCDOWELL- 19.50 1.24 10.25
10/27/2021 837.35 899.05 834.55 882.75 8357 18001250 MCDOWELL- 64.50 5.53 46.25
10/28/2021 917.4 942 876.1 893.25 7369 17475000 MCDOWELL- 65.90 1.19 10.50
10/29/2021 903.8 966.25 885 951.4 12821 17812500 MCDOWELL- 81.25 6.51 58.15
11/1/2021 963 993 946 977.25 7911 17521250 MCDOWELL- 47.00 2.72 25.85
11/2/2021 973 990 970.3 980.3 3329 17541250 MCDOWELL- 19.70 0.31 3.05
11/3/2021 985.65 998 963.6 966.8 4780 17641250 MCDOWELL- 34.40 -1.38 -13.50
11/4/2021 980 980 973.4 977.45 533 17625000 MCDOWELL- 13.20 1.10 10.65
11/8/2021 982.3 1014.85 970.2 1004.25 6623 17997500 MCDOWELL- 44.65 2.74 26.80
11/9/2021 1004.35 1022 996.5 1006.6 5110 17421250 MCDOWELL- 25.50 0.23 2.35
11/10/2021 1000.7 1008 971.55 975 3598 17551250 MCDOWELL- 36.45 -3.14 -31.60
11/11/2021 976.45 976.45 946.4 954.35 3378 17923750 MCDOWELL- 30.05 -2.12 -20.65
11/12/2021 956.2 969.7 954.25 962.3 3167 18242500 MCDOWELL- 15.45 0.83 7.95
11/15/2021 961 964.4 939.15 940.55 2716 18726250 MCDOWELL- 25.25 -2.26 -21.75
11/16/2021 941.6 951.8 933 938.1 2426 18735000 MCDOWELL- 18.80 -0.26 -2.45
11/17/2021 937.05 945.55 927.55 930.15 2138 18666250 MCDOWELL- 18.00 -0.85 -7.95
11/18/2021 934.85 951.45 900 921.55 10052 18510000 MCDOWELL- 51.45 -0.92 -8.60
11/22/2021 947.75 947.75 904.45 919.2 7735 18030000 MCDOWELL- 43.30 -0.26 -2.35
11/23/2021 911.1 937.8 908.7 931.95 4807 17937500 MCDOWELL- 29.10 1.39 12.75
11/24/2021 932.6 957.05 931.65 936.6 6249 17787500 MCDOWELL- 25.40 0.50 4.65
11/25/2021 943 947.55 928.2 941.7 2720 17093750 MCDOWELL- 19.35 0.54 5.10
11/26/2021 948 948 885.5 889.6 6643 17181250 MCDOWELL- 62.50 -5.53 -52.10
11/29/2021 887.1 903 865.6 891.7 3875 17216250 MCDOWELL- 37.40 0.24 2.10
11/30/2021 890.65 908 880.7 886.6 3547 17901250 MCDOWELL- 27.30 -0.57 -5.10
12/1/2021 890.15 899.4 873.5 878.3 2746 18508750 MCDOWELL- 25.90 -0.94 -8.30
12/2/2021 875 893.35 871 890.15 1753 18402500 MCDOWELL- 22.35 1.35 11.85
12/3/2021 895 907.45 892.75 896.9 3465 18083750 MCDOWELL- 17.30 0.76 6.75
12/6/2021 899.7 902.7 876.2 879.5 2499 17925000 MCDOWELL- 26.50 -1.94 -17.40
12/7/2021 884.5 906.65 882 900.45 2407 17801250 MCDOWELL- 27.15 2.38 20.95
12/8/2021 906.6 921 905.05 918.05 3469 17522500 MCDOWELL- 20.55 1.95 17.60
12/9/2021 922.75 932.8 913.5 931.8 3133 16982500 MCDOWELL- 19.30 1.50 13.75
12/10/2021 932.15 936.35 924.45 928.6 2507 16715000 MCDOWELL- 11.90 -0.34 -3.20
12/13/2021 932.95 938.55 920.25 925.1 1891 16636250 MCDOWELL- 18.30 -0.38 -3.50
12/14/2021 914.2 940.95 910.75 930 2534 16648750 MCDOWELL- 30.20 0.53 4.90
12/15/2021 932.15 932.15 918 924.05 1227 16635000 MCDOWELL- 14.15 -0.64 -5.95
12/16/2021 928.95 934.7 920 926.95 1636 16657500 MCDOWELL- 14.70 0.31 2.90
12/17/2021 925.85 929.45 879.25 883.3 3591 16463750 MCDOWELL- 50.20 -4.71 -43.65
12/20/2021 869.95 871.7 848.95 864.4 3307 16222500 MCDOWELL- 34.35 -2.14 -18.90
12/21/2021 869.6 903 867.85 888.95 3844 16055000 MCDOWELL- 38.60 2.84 24.55
12/22/2021 889.55 906.75 889.55 903.9 1821 16137500 MCDOWELL- 17.80 1.68 14.95
12/23/2021 906.4 909.55 899.3 905.15 1754 16240000 MCDOWELL- 10.25 0.14 1.25
12/24/2021 908.6 911.3 886.75 888.45 1851 16302500 MCDOWELL- 24.55 -1.84 -16.70
12/27/2021 882.65 888.55 873.2 884.6 3174 16348750 MCDOWELL- 15.35 -0.43 -3.85
12/28/2021 888.8 902.9 888.15 898.8 4843 15938750 MCDOWELL- 18.30 1.61 14.20
12/29/2021 896.05 901.95 889.35 893.35 4040 15701250 MCDOWELL- 12.60 -0.61 -5.45
12/30/2021 887.65 892 880.8 886.05 3156 15650000 MCDOWELL- 12.55 -0.82 -7.30
12/31/2021 893.5 907 893.5 903.25 2351 15433750 MCDOWELL- 20.95 1.94 17.20
1/3/2022 902.35 915.9 902 905.8 1738 15600000 MCDOWELL- 13.90 0.28 2.55
1/4/2022 909.1 919.9 895.9 915 3006 15786250 MCDOWELL- 24.00 1.02 9.20
1/5/2022 919.65 920.7 898 902.15 3628 15810000 MCDOWELL- 22.70 -1.40 -12.85
1/6/2022 892.3 901.2 886 898.6 2155 15860000 MCDOWELL- 16.15 -0.39 -3.55
1/7/2022 901 904.8 887.95 889.7 1626 16007500 MCDOWELL- 16.85 -0.99 -8.90
1/10/2022 892.65 901.1 886.15 899 2220 15910000 MCDOWELL- 14.95 1.05 9.30
1/11/2022 893.15 901 881.05 883.9 1759 16483750 MCDOWELL- 19.95 -1.68 -15.10
1/12/2022 885.3 916.7 883.35 915.35 5168 16135000 MCDOWELL- 33.35 3.56 31.45
1/13/2022 917.75 952.4 911.35 943.4 9841 16032500 MCDOWELL- 41.05 3.06 28.05
1/14/2022 925.75 961.75 925.75 946.65 5256 16368750 MCDOWELL- 36.00 0.34 3.25
1/17/2022 942.8 958.9 939 948.5 3789 16347500 MCDOWELL- 19.90 0.20 1.85
1/18/2022 949.8 956.95 912.45 918.1 4445 16471250 MCDOWELL- 44.50 -3.21 -30.40
1/19/2022 919.8 935.85 908.05 926.55 3048 16645000 MCDOWELL- 27.80 0.92 8.45
1/20/2022 929.4 931.55 905.05 913.3 4115 17288750 MCDOWELL- 26.50 -1.43 -13.25
1/21/2022 903.8 921.4 889.9 898.7 4987 16923750 MCDOWELL- 31.50 -1.60 -14.60
1/24/2022 900 900 847.05 854.3 6052 16743750 MCDOWELL- 52.95 -4.94 -44.40
1/25/2022 849 883.5 832.75 877.95 6819 17006250 MCDOWELL- 50.75 2.77 23.65
1/27/2022 874 874 821.85 841.75 6405 17478750 MCDOWELL- 56.10 -4.12 -36.20
1/28/2022 851.95 877.5 846.95 858 4904 16222500 MCDOWELL- 35.75 1.93 16.25
1/31/2022 858 882.75 858 868.3 3164 16001250 MCDOWELL- 24.75 1.20 10.30
2/1/2022 874.55 889.6 862.25 884.5 3604 15583750 MCDOWELL- 27.35 1.87 16.20
2/2/2022 888.95 899.7 886.65 890.65 2133 15612500 MCDOWELL- 15.20 0.70 6.15
2/3/2022 888.1 899.45 884.15 890.1 2438 15705000 MCDOWELL- 15.30 -0.06 -0.55
2/4/2022 894.6 894.95 878.2 886.5 1509 15613750 MCDOWELL- 16.75 -0.40 -3.60
2/7/2022 884.5 886.7 855.5 858.1 2970 15886250 MCDOWELL- 31.20 -3.20 -28.40
2/8/2022 859.3 866.65 843.65 850.45 2403 15853750 MCDOWELL- 23.00 -0.89 -7.65
2/9/2022 854.3 868.45 852.95 857.75 1807 15937500 MCDOWELL- 18.00 0.86 7.30
2/10/2022 859 867 847.7 862.55 1620 15915000 MCDOWELL- 19.30 0.56 4.80
2/11/2022 855.8 860.95 841.1 843.7 1860 16010000 MCDOWELL- 21.45 -2.19 -18.85
2/14/2022 834.25 836.6 808 813.15 3148 16041250 MCDOWELL- 35.70 -3.62 -30.55
2/15/2022 818.05 855.7 815.85 854 3289 15746250 MCDOWELL- 42.55 5.02 40.85
2/16/2022 853.3 864.8 847.55 850.95 1857 15773750 MCDOWELL- 17.25 -0.36 -3.05
2/17/2022 858.1 861.4 846.75 850.85 1219 15821250 MCDOWELL- 14.65 -0.01 -0.10
2/18/2022 847.2 849.95 835.5 837.35 1936 16056250 MCDOWELL- 15.35 -1.59 -13.50
2/21/2022 837.4 844.35 823.75 839.05 3403 15885000 MCDOWELL- 20.60 0.20 1.70
2/22/2022 828.85 840.15 820.6 837.2 5084 15663750 MCDOWELL- 19.55 -0.22 -1.85
2/23/2022 842.15 867.55 837.75 857.45 5582 15968750 MCDOWELL- 30.35 2.42 20.25
2/24/2022 840 857 829 841.35 3824 15286250 MCDOWELL- 28.45 -1.88 -16.10
2/25/2022 854.9 897.95 852.75 882.3 5529 15366250 MCDOWELL- 56.60 4.87 40.95
2/28/2022 874.75 890 865.2 886.95 3424 15430000 MCDOWELL- 24.80 0.53 4.65
3/2/2022 882.35 892.9 869.15 883.3 3298 14938750 MCDOWELL- 23.75 -0.41 -3.65
3/3/2022 889.55 892 873 876.75 4304 13185000 MCDOWELL- 19.00 -0.74 -6.55
3/4/2022 870.9 876.5 822.5 825.7 4039 13241250 MCDOWELL- 54.25 -5.82 -51.05
3/7/2022 809 812.3 767.9 777.1 3850 13163750 MCDOWELL- 57.80 -5.89 -48.60
3/8/2022 774 791.85 766.15 789.3 2807 13225000 MCDOWELL- 25.70 1.57 12.20
3/9/2022 789.25 823.6 786 818.7 2993 13216250 MCDOWELL- 37.60 3.72 29.40
3/10/2022 831 861.15 829.65 847.8 3718 12622500 MCDOWELL- 42.45 3.55 29.10
3/11/2022 843.4 857.2 842.1 853.1 1754 12637500 MCDOWELL- 15.10 0.63 5.30
3/14/2022 859.95 864.35 851 858.6 1733 12756250 MCDOWELL- 13.35 0.64 5.50
3/15/2022 855.05 869.4 853.65 859.85 1844 12913750 MCDOWELL- 15.75 0.15 1.25
3/16/2022 868.8 890.25 867.8 880.35 2988 13170000 MCDOWELL- 30.40 2.38 20.50
3/17/2022 889.7 923.7 886.85 920.85 5540 12818750 MCDOWELL- 43.35 4.60 40.50
3/21/2022 940 940 906.65 909.2 2789 13132500 MCDOWELL- 33.35 -1.27 -11.65
3/22/2022 904.1 919.7 888.35 917.85 2790 13121250 MCDOWELL- 31.35 0.95 8.65
3/23/2022 917 926.95 904.85 907.1 1853 13103750 MCDOWELL- 22.10 -1.17 -10.75
3/24/2022 903.6 917.5 899.2 908.65 2042 13062500 MCDOWELL- 18.30 0.17 1.55
3/25/2022 915.9 915.9 885.35 890.5 2496 13127500 MCDOWELL- 30.55 -2.00 -18.15
3/28/2022 892.6 894.5 872.2 875.4 3030 13848750 MCDOWELL- 22.30 -1.70 -15.10
3/29/2022 878.7 880.65 860.75 861.9 3363 14295000 MCDOWELL- 19.90 -1.54 -13.50
3/30/2022 866.65 883.9 862 879.3 3743 14485000 MCDOWELL- 22.00 2.02 17.40
3/31/2022 882.8 889.4 877 887.05 1945 14308750 MCDOWELL- 12.40 0.88 7.75
4/1/2022 890.65 906.45 884.95 903 3393 12976250 MCDOWELL- 21.50 1.80 15.95
4/4/2022 906.95 919 904.4 913.75 2670 12830000 MCDOWELL- 16.00 1.19 10.75
4/5/2022 918.3 941.8 914 930.85 3492 12891250 MCDOWELL- 28.05 1.87 17.10
4/6/2022 928 945.25 925.7 930.25 2759 12722500 MCDOWELL- 19.55 -0.06 -0.60
4/7/2022 934.2 934.2 905 907.55 2412 13121250 MCDOWELL- 29.20 -2.44 -22.70
4/8/2022 906.7 917 904.8 908.9 1861 13401250 MCDOWELL- 12.20 0.15 1.35
4/11/2022 905 919.75 903.35 912.5 1665 13336250 MCDOWELL- 16.40 0.40 3.60
4/12/2022 906 917 892 901.7 2327 13303750 MCDOWELL- 25.00 -1.18 -10.80
4/13/2022 902.2 913.65 894.25 897.25 1673 13363750 MCDOWELL- 19.40 -0.49 -4.45
4/18/2022 891.65 899.8 877 889.45 1621 13515000 MCDOWELL- 22.80 -0.87 -7.80
4/19/2022 893.9 905.05 850.75 861.35 1909 13557500 MCDOWELL- 54.30 -3.16 -28.10
4/20/2022 860.95 873.95 859 863.75 1662 13657500 MCDOWELL- 14.95 0.28 2.40
4/21/2022 871.9 881.75 865.8 875.2 2231 13860000 MCDOWELL- 18.00 1.33 11.45
4/22/2022 865.6 885 865.55 871.4 2555 13778750 MCDOWELL- 19.45 -0.43 -3.80
4/25/2022 861.45 861.45 841.5 845.05 3386 13862500 MCDOWELL- 29.90 -3.02 -26.35
4/26/2022 856.45 871.45 854.5 869.8 4396 13500000 MCDOWELL- 26.40 2.93 24.75
4/27/2022 861 873.9 855.2 865.05 3678 13412500 MCDOWELL- 18.70 -0.55 -4.75
4/28/2022 865.75 869 853.3 861.55 2893 13561250 MCDOWELL- 15.70 -0.40 -3.50
4/29/2022 869.85 884 863.55 866.5 4414 13061250 MCDOWELL- 22.45 0.57 4.95
5/2/2022 855.2 859.95 837.15 849.7 2551 13243125 MCDOWELL- 29.35 -1.94 -16.80
5/4/2022 857.9 860.6 825 827.85 2280 13193125 MCDOWELL- 35.60 -2.57 -21.85
5/5/2022 837.4 845.3 816.5 819.25 3100 13281250 MCDOWELL- 28.80 -1.04 -8.60
5/6/2022 809.65 821.65 799.05 818.05 3526 13172500 MCDOWELL- 22.60 -0.15 -1.20
5/9/2022 811.6 814.2 793.3 801.45 2232 13191250 MCDOWELL- 24.75 -2.03 -16.60
5/10/2022 797.4 821.9 796.75 809 3680 13151875 MCDOWELL- 25.15 0.94 7.55
5/11/2022 802.95 820.4 794.1 811.65 3235 12818750 MCDOWELL- 26.30 0.33 2.65
5/12/2022 807.95 809 781.6 792 3443 12825000 MCDOWELL- 30.05 -2.42 -19.65
5/13/2022 802.65 845.85 800.05 822.95 6080 12483125 MCDOWELL- 53.85 3.91 30.95
5/16/2022 815.7 820.55 797 812.4 3954 12630625 MCDOWELL- 25.95 -1.28 -10.55
5/17/2022 815.4 838.5 814.2 835.9 2715 12596875 MCDOWELL- 26.10 2.89 23.50
5/18/2022 822.55 849.65 822.55 838.15 2003 12586250 MCDOWELL- 27.10 0.27 2.25
5/19/2022 809.1 828.75 793.05 796.55 3852 12726250 MCDOWELL- 45.10 -4.96 -41.60
5/20/2022 808.6 812.5 794.1 800.75 2976 13264375 MCDOWELL- 18.40 0.53 4.20
5/23/2022 800.8 803 782.35 784.05 4831 13494375 MCDOWELL- 20.65 -2.09 -16.70
5/24/2022 783.35 791.6 767.6 774.2 7099 13445000 MCDOWELL- 24.00 -1.26 -9.85
5/25/2022 778.8 782 741.25 744.8 8997 13438750 MCDOWELL- 40.75 -3.80 -29.40
5/26/2022 749.85 765.65 728.75 757.75 5422 13816875 MCDOWELL- 36.90 1.74 12.95
5/27/2021 925.95 958 925.95 945.3 893 2078700 MFSL 32.05 1.25 11.70
5/28/2021 946.4 968.4 936 939.4 1371 2083900 MFSL 32.40 -0.62 -5.90
5/31/2021 939.95 954 931.5 939.05 790 2120300 MFSL 22.50 -0.04 -0.35
6/1/2021 939.5 945.95 933 939.5 469 2088450 MFSL 12.95 0.05 0.45
6/2/2021 949.6 979.7 938.4 954.4 2769 2086500 MFSL 41.30 1.59 14.90
6/3/2021 961.85 969 947.15 963.9 865 2082600 MFSL 21.85 1.00 9.50
6/4/2021 970.45 992 957.1 961.75 2490 2280850 MFSL 34.90 -0.22 -2.15
6/7/2021 962.55 1006.95 962.55 987.55 3419 2309450 MFSL 45.20 2.68 25.80
6/8/2021 998.5 1030.65 977.6 1019.55 5216 2671500 MFSL 53.05 3.24 32.00
6/9/2021 1035.15 1054.5 983.45 1003.25 7952 2870400 MFSL 71.05 -1.60 -16.30
6/10/2021 1015.45 1042 1013 1032.65 2949 2542800 MFSL 38.75 2.93 29.40
6/11/2021 1037.85 1046.85 1010.8 1018.8 1542 2467400 MFSL 36.05 -1.34 -13.85
6/14/2021 1019.95 1020 991.15 1005.25 1296 2358200 MFSL 28.85 -1.33 -13.55
6/15/2021 1006.05 1029.5 1003.2 1026.55 1279 2304250 MFSL 26.30 2.12 21.30
6/16/2021 1032.15 1044.95 1021 1023.5 1354 2280850 MFSL 23.95 -0.30 -3.05
6/17/2021 1003.6 1042.7 989 1008.75 4620 2640300 MFSL 53.70 -1.44 -14.75
6/18/2021 1006.8 1019.35 969.4 981 1980 2587000 MFSL 49.95 -2.75 -27.75
6/21/2021 968.15 1023 965.25 1017.35 2419 2364050 MFSL 57.75 3.71 36.35
6/22/2021 1027.25 1030.3 999.3 1001.45 2970 2395900 MFSL 31.00 -1.56 -15.90
6/23/2021 996.45 1019.25 996.45 1013.05 1567 2221700 MFSL 22.80 1.16 11.60
6/24/2021 1014.95 1037 1008.9 1027.25 1005 2331550 MFSL 28.10 1.40 14.20
6/25/2021 1036.25 1094 1026.2 1087.65 2998 2424500 MFSL 67.80 5.88 60.40
6/28/2021 1095.35 1097.1 1069 1086.1 1542 2424500 MFSL 28.10 -0.14 -1.55
6/29/2021 1078.5 1101.55 1078.5 1083.1 1215 2410850 MFSL 23.05 -0.28 -3.00
6/30/2021 1082 1082 1064 1066.6 1223 2458950 MFSL 19.15 -1.52 -16.50
7/1/2021 1069.45 1079.25 1052.4 1055.95 565 2508350 MFSL 26.90 -1.00 -10.65
7/2/2021 1060 1060 1037.4 1040.4 1075 2602600 MFSL 22.65 -1.47 -15.55
7/5/2021 1044.85 1044.85 1019.2 1037.1 1971 3042000 MFSL 25.70 -0.32 -3.30
7/6/2021 1041 1058.7 1036.1 1045.3 1806 3101800 MFSL 22.60 0.79 8.20
7/7/2021 1054.5 1068.95 1040.3 1053.55 1667 3062800 MFSL 28.65 0.79 8.25
7/8/2021 1053.5 1073 1046 1051.8 1744 3036800 MFSL 27.00 -0.17 -1.75
7/9/2021 1051.7 1081.8 1040.8 1079.1 1802 3030950 MFSL 41.05 2.60 27.30
7/12/2021 1082.15 1082.15 1066.9 1077.15 1334 3017950 MFSL 15.25 -0.18 -1.95
7/13/2021 1080.4 1086.85 1060.7 1083.55 1132 3064100 MFSL 26.20 0.59 6.40
7/14/2021 1078.25 1083.3 1067 1078.1 839 3033550 MFSL 16.55 -0.50 -5.45
7/15/2021 1078.85 1092.5 1059.8 1062.85 1290 3100500 MFSL 32.75 -1.41 -15.25
7/16/2021 1064 1093.75 1061.3 1069.2 1203 3102450 MFSL 32.50 0.60 6.35
7/19/2021 1061.85 1071.05 1048.1 1066.75 708 3011450 MFSL 23.00 -0.23 -2.45
7/20/2021 1068.2 1070.85 1036.2 1047.4 588 2952950 MFSL 34.65 -1.81 -19.35
7/22/2021 1061.2 1080.35 1047.9 1055.9 956 2893150 MFSL 32.95 0.81 8.50
7/23/2021 1058.75 1121.6 1058 1084.5 3229 3004950 MFSL 65.70 2.71 28.60
7/26/2021 1075.65 1123.95 1063.2 1115.15 2148 3094000 MFSL 60.75 2.83 30.65
7/27/2021 1126.25 1141.9 1112.4 1122.4 4266 2754700 MFSL 29.55 0.65 7.25
7/28/2021 1124.05 1131.65 1107.8 1114.65 1872 2598050 MFSL 23.90 -0.69 -7.75
7/29/2021 1122 1144.45 1109.7 1112.1 1113 2573350 MFSL 34.80 -0.23 -2.55
7/30/2021 1118.2 1139 1111 1126.05 909 2468050 MFSL 28.00 1.25 13.95
8/2/2021 1127.95 1132.9 1105 1108.85 1008 2608450 MFSL 27.90 -1.53 -17.20
8/3/2021 1107.9 1134 1091 1130.4 1668 2804750 MFSL 43.00 1.94 21.55
8/4/2021 1140 1142.9 1109 1112.9 1049 2806050 MFSL 33.90 -1.55 -17.50
8/5/2021 1103.65 1113.65 1078.4 1086.65 1171 2893800 MFSL 35.25 -2.36 -26.25
8/6/2021 1088.9 1110.95 1087 1092.9 896 3009500 MFSL 24.30 0.58 6.25
8/9/2021 1093.25 1103.4 1055.9 1070.65 989 2992600 MFSL 47.55 -2.04 -22.25
8/10/2021 1072.3 1095 995.55 1026.75 4754 2884050 MFSL 99.45 -4.10 -43.90
8/11/2021 1027 1082.85 1015 1062.1 4514 2815150 MFSL 67.85 3.44 35.35
8/12/2021 1053.3 1111.5 1034.6 1082.45 2512 2869750 MFSL 76.90 1.92 20.35
8/13/2021 1081.75 1097 1066.9 1080.4 934 2816450 MFSL 30.10 -0.19 -2.05
8/16/2021 1080.25 1084.45 1052.8 1058.3 1940 2951650 MFSL 31.65 -2.05 -22.10
8/17/2021 1052.85 1079.95 1052.8 1077.65 1105 2966600 MFSL 27.15 1.83 19.35
8/18/2021 1078.95 1087.1 1063.5 1069.6 1139 3004300 MFSL 23.65 -0.75 -8.05
8/20/2021 1052.75 1074.05 1031.7 1038.15 1107 2949050 MFSL 42.40 -2.94 -31.45
8/23/2021 1049.7 1084.05 1036.7 1043.75 2352 3136250 MFSL 47.35 0.54 5.60
8/24/2021 1050.65 1058.2 1022.2 1043.95 2985 3238300 MFSL 36.00 0.02 0.20
8/25/2021 1047.3 1059.85 1017 1021.15 1617 3205150 MFSL 42.85 -2.18 -22.80
8/26/2021 1022.4 1037 1015 1024.65 1239 3118700 MFSL 22.05 0.34 3.50
8/27/2021 1036.05 1040 1013 1024.6 912 3053050 MFSL 27.00 0.00 -0.05
8/30/2021 1024.2 1071.7 1017.9 1064.7 1629 2984150 MFSL 53.80 3.91 40.10
8/31/2021 1064.65 1091.5 1060.1 1089.2 1457 2850900 MFSL 31.40 2.30 24.50
9/1/2021 1092 1100.4 1075.3 1079 868 2964650 MFSL 25.15 -0.94 -10.20
9/2/2021 1074 1103.35 1044.9 1089.1 2837 3188250 MFSL 58.45 0.94 10.10
 9/3/2021 1070 1103.9 1010.2 1071.55 1780 3181750 MFSL 93.75 -1.61 -17.55
9/6/2021 1071.45 1094.35 1067.9 1076.7 1028 3227250 MFSL 26.45 0.48 5.15
9/7/2021 1077.95 1112.65 1062.5 1091.65 2800 3292250 MFSL 50.20 1.39 14.95
9/8/2021 1093.25 1105.7 1075.7 1093.9 1471 3215550 MFSL 30.05 0.21 2.25
9/9/2021 1089.3 1098 1081.4 1086.6 856 3103750 MFSL 16.65 -0.67 -7.30
9/13/2021 1086.2 1115 1070.4 1096.5 1593 3073200 MFSL 44.65 0.91 9.90
9/14/2021 1100.95 1117 1092 1097.05 993 3095950 MFSL 25.00 0.05 0.55
9/15/2021 1102.5 1137.3 1096.7 1131.15 1647 3064100 MFSL 40.60 3.11 34.10
9/16/2021 1134.15 1139.05 1103 1107.1 1044 3065400 MFSL 36.05 -2.13 -24.05
9/17/2021 1109.95 1125 1076 1083.25 2621 3027050 MFSL 49.00 -2.15 -23.85
9/20/2021 1071.6 1078.05 1043 1047.75 1453 2824250 MFSL 40.30 -3.28 -35.50
9/21/2021 1053.15 1055.15 1033.1 1049.35 950 2829450 MFSL 22.05 0.15 1.60
9/22/2021 1052.35 1067.2 1040.8 1042.6 576 2822950 MFSL 26.40 -0.64 -6.75
9/23/2021 1057.05 1057.05 1026.3 1041.35 1480 2878850 MFSL 30.80 -0.12 -1.25
9/24/2021 1047.2 1064.35 1039.8 1043.45 1177 2746900 MFSL 24.55 0.20 2.10
9/27/2021 1044.85 1053.95 1022.5 1028.1 1316 2814500 MFSL 31.50 -1.47 -15.35
9/28/2021 1024.5 1033.95 984.15 1005.35 2626 2815800 MFSL 49.80 -2.21 -22.75
9/29/2021 991.9 1011 984.4 1006.4 2207 2778750 MFSL 26.60 0.10 1.05
9/30/2021 1010.35 1024.35 998.9 1013.8 1008 2670850 MFSL 25.45 0.74 7.40
10/1/2021 1014.95 1025.8 994 1016.05 1093 2401750 MFSL 31.80 0.22 2.25
10/4/2021 1017.15 1028.35 1014.7 1023.8 560 2397200 MFSL 13.65 0.76 7.75
10/5/2021 1017.35 1032 1008 1020.35 752 2459600 MFSL 24.00 -0.34 -3.45
10/6/2021 1022.3 1050 1015 1021.25 1864 2393950 MFSL 35.00 0.09 0.90
10/7/2021 1029.55 1041.05 1028.2 1031.1 779 2388100 MFSL 19.80 0.96 9.85
10/8/2021 1030.2 1030.2 998.15 1001.85 1131 2373800 MFSL 32.95 -2.84 -29.25
10/11/2021 998.95 1013 990 997.5 917 2455050 MFSL 23.00 -0.43 -4.35
10/12/2021 993.7 1017.8 993.7 1003.85 878 2384200 MFSL 24.10 0.64 6.35
10/13/2021 1005.1 1010.55 995.5 997.5 718 2464800 MFSL 15.05 -0.63 -6.35
10/14/2021 996 999.05 985.75 990.7 626 2540850 MFSL 13.30 -0.68 -6.80
10/18/2021 999 1017 998.5 1005.6 982 2592200 MFSL 26.30 1.50 14.90
10/19/2021 1007.4 1008.2 978.95 980.95 1712 2410850 MFSL 29.25 -2.45 -24.65
10/20/2021 976.2 990.65 960.4 985.6 1332 2349100 MFSL 30.25 0.47 4.65
10/21/2021 986 993.8 968.1 983.35 829 2289300 MFSL 25.70 -0.23 -2.25
10/22/2021 991.95 1004 967.9 976.85 1081 2236000 MFSL 36.10 -0.66 -6.50
10/25/2021 968.1 976.8 945.45 961.4 2239 2339350 MFSL 31.40 -1.58 -15.45
10/26/2021 964.65 996.9 959.5 980.05 2000 2467400 MFSL 37.40 1.94 18.65
10/27/2021 979.65 993 975.25 981.3 1702 2508350 MFSL 17.75 0.13 1.25
10/28/2021 986.35 992.95 974.1 981.45 960 2306200 MFSL 18.85 0.02 0.15
10/29/2021 967.5 991.05 960.7 974.3 993 2184000 MFSL 30.35 -0.73 -7.15
11/1/2021 980.75 997.9 978.45 995.25 653 2226900 MFSL 23.60 2.15 20.95
11/2/2021 995.3 995.3 986.45 988.9 504 2254200 MFSL 8.85 -0.64 -6.35
11/3/2021 989.45 991.65 970 980.8 789 2247700 MFSL 21.65 -0.82 -8.10
11/4/2021 974.85 983.2 974.85 978.85 33 2247700 MFSL 8.35 -0.20 -1.95
11/8/2021 985.5 1013.65 983.15 1005.3 992 2283450 MFSL 34.80 2.70 26.45
11/9/2021 1004.95 1015 995 1002.15 1046 2179450 MFSL 20.00 -0.31 -3.15
11/10/2021 1018.6 1021.15 976.3 993.25 1138 2113800 MFSL 44.85 -0.89 -8.90
11/11/2021 995.95 998.2 965.4 967.45 1310 2182050 MFSL 32.80 -2.60 -25.80
11/12/2021 966.25 984.8 958 976.4 1616 2290600 MFSL 26.80 0.93 8.95
11/15/2021 982.45 988.5 963 965.4 1129 2193750 MFSL 25.50 -1.13 -11.00
11/16/2021 967.95 978.75 956.5 961.6 906 2249650 MFSL 22.25 -0.39 -3.80
11/17/2021 954.85 957.1 945 947.8 568 2288000 MFSL 16.60 -1.44 -13.80
11/18/2021 947.05 955.55 937.05 948.5 809 2259400 MFSL 18.50 0.07 0.70
11/22/2021 944.9 948.25 914.65 923 1780 2310750 MFSL 33.85 -2.69 -25.50
11/23/2021 914.65 947.55 912.65 944.5 1455 2130050 MFSL 34.90 2.33 21.50
11/24/2021 950.95 960 937.8 941.6 1302 2024750 MFSL 22.20 -0.31 -2.90
11/25/2021 941.75 958.7 935 954.5 596 1927900 MFSL 23.70 1.37 12.90
11/26/2021 944.15 963.2 933.95 942.4 861 1744600 MFSL 29.25 -1.27 -12.10
11/29/2021 939.2 952 909.6 938.1 933 1665300 MFSL 42.40 -0.46 -4.30
11/30/2021 936.85 961.35 929.75 941.15 1033 1767350 MFSL 31.60 0.33 3.05
12/1/2021 948.85 973.9 942.3 970.45 1356 1774500 MFSL 32.75 3.11 29.30
12/2/2021 968.3 973.7 962 968.95 605 1803100 MFSL 11.70 -0.15 -1.50
12/3/2021 968.7 985 968.7 975.1 540 1773850 MFSL 16.30 0.63 6.15
12/6/2021 982.1 990.05 945 953.6 1148 1717300 MFSL 45.05 -2.20 -21.50
12/7/2021 954.55 974.15 948.7 970.45 686 1690650 MFSL 25.45 1.77 16.85
12/8/2021 978.45 986.95 970 985 631 1734850 MFSL 16.95 1.50 14.55
12/9/2021 982.85 991.45 973.55 976.85 583 1772550 MFSL 17.90 -0.83 -8.15
12/10/2021 978 998.95 972.2 993.75 827 1760200 MFSL 26.75 1.73 16.90
12/13/2021 1004.95 1004.95 992 998.7 524 1688700 MFSL 12.95 0.50 4.95
12/14/2021 995.65 1003 985.15 1000.35 633 1615250 MFSL 17.85 0.17 1.65
12/15/2021 999.35 1019 978.8 980.85 680 1556100 MFSL 40.20 -1.95 -19.50
12/16/2021 987.55 991.65 976.45 978.9 275 1554800 MFSL 15.20 -0.20 -1.95
12/17/2021 978.65 978.65 943.85 949.1 809 1621750 MFSL 35.05 -3.04 -29.80
12/20/2021 934.85 946.7 900 935.85 981 1470950 MFSL 49.10 -1.40 -13.25
12/21/2021 925.85 970 925.85 964.7 626 1413750 MFSL 44.15 3.08 28.85
12/22/2021 971 971 953 956.45 411 1464450 MFSL 18.00 -0.86 -8.25
12/23/2021 963.4 972 958.6 965.65 447 1477450 MFSL 15.55 0.96 9.20
12/24/2021 963.5 963.55 948 949.5 413 1518400 MFSL 17.65 -1.67 -16.15
12/27/2021 945.05 964.65 939.95 954.7 869 1476150 MFSL 24.70 0.55 5.20
12/28/2021 955 994.6 955 968.9 1177 1452750 MFSL 39.90 1.49 14.20
12/29/2021 975.7 985.9 957.25 960.8 1575 1355250 MFSL 28.65 -0.84 -8.10
12/30/2021 955.55 995.5 951.65 981.4 560 1274000 MFSL 43.85 2.14 20.60
12/31/2021 970.4 986.85 966.5 980.1 444 1215500 MFSL 20.35 -0.13 -1.30
1/3/2022 976 1018.8 976 1015.65 782 1268150 MFSL 42.80 3.63 35.55
1/4/2022 1015.1 1041.95 1009 1025.5 1292 1339000 MFSL 33.00 0.97 9.85
1/5/2022 1017.4 1034.4 1012 1018.9 678 1410500 MFSL 22.40 -0.64 -6.60
1/6/2022 1003.35 1020.55 991.85 1018.25 903 1462500 MFSL 28.70 -0.06 -0.65
1/7/2022 1012.3 1039 999.75 1036.4 2748 1778400 MFSL 39.25 1.78 18.15
1/10/2022 1044.55 1075 1037.1 1056.6 1709 1784900 MFSL 38.60 1.95 20.20
1/11/2022 1045.75 1081.25 1045.8 1069.4 1462 1797900 MFSL 35.50 1.21 12.80
1/12/2022 1065.5 1067.85 1046.5 1057 744 1842750 MFSL 22.95 -1.16 -12.40
1/13/2022 1046.2 1061.65 1046.2 1055.8 475 1911000 MFSL 15.45 -0.11 -1.20
1/14/2022 1060 1062.7 1026.7 1034.2 995 1934400 MFSL 36.05 -2.05 -21.60
1/17/2022 1027.25 1037.85 1019.4 1024.6 705 1935050 MFSL 18.45 -0.93 -9.60
1/18/2022 1030.85 1042.1 1012.5 1016.85 1058 1984450 MFSL 29.65 -0.76 -7.75
1/19/2022 1013.55 1016.75 993 996.3 815 1893450 MFSL 23.85 -2.02 -20.55
1/20/2022 997.45 1001.4 968.85 975.95 761 1926600 MFSL 32.55 -2.04 -20.35
1/21/2022 972.45 972.5 928.15 933.25 1235 2003300 MFSL 47.80 -4.38 -42.70
1/24/2022 930 930 892.55 907.4 2027 1915550 MFSL 40.70 -2.77 -25.85
1/25/2022 895.35 919 873.25 886.65 1367 1873300 MFSL 45.75 -2.29 -20.75
1/27/2022 873.35 906.35 861.8 890.75 1134 1619800 MFSL 44.55 0.46 4.10
1/28/2022 905.3 944 895.3 913.25 1500 1456650 MFSL 53.25 2.53 22.50
1/31/2022 919 950.9 899.95 943.5 2005 1185600 MFSL 50.95 3.31 30.25
2/1/2022 950.05 959 924.4 930.5 1415 1238900 MFSL 34.60 -1.38 -13.00
2/2/2022 940.1 940.1 920.8 927.85 884 1359800 MFSL 19.30 -0.28 -2.65
2/3/2022 921.85 926.95 901.4 908.4 886 1458600 MFSL 26.45 -2.10 -19.45
2/4/2022 903.65 905.35 884.25 887.6 1046 1526850 MFSL 24.15 -2.29 -20.80
2/7/2022 885.05 887.6 853.2 870.85 1523 1756950 MFSL 34.40 -1.89 -16.75
2/8/2022 870.25 882 857 860.15 991 1810900 MFSL 25.00 -1.23 -10.70
2/9/2022 864.5 884.35 863.9 879.95 858 1736800 MFSL 24.20 2.30 19.80
2/10/2022 880.35 889.2 858.7 885.2 1078 1716650 MFSL 30.50 0.60 5.25
2/11/2022 874.2 878.85 858.6 860.5 781 1667900 MFSL 26.60 -2.79 -24.70
2/14/2022 829.05 849.7 815.1 823.6 899 1636700 MFSL 45.40 -4.29 -36.90
2/15/2022 824.8 867 821.05 861.3 1908 1484600 MFSL 45.95 4.58 37.70
2/16/2022 861.85 869 843 846.65 666 1492400 MFSL 26.00 -1.70 -14.65
2/17/2022 853.9 860 841.75 855.9 724 1486550 MFSL 18.25 1.09 9.25
2/18/2022 849.15 855.9 838.75 847.75 1160 1573000 MFSL 17.15 -0.95 -8.15
2/21/2022 859.45 859.45 832.25 841.45 1388 1632150 MFSL 27.20 -0.74 -6.30
2/22/2022 833 837.2 809.15 835.05 1378 1643200 MFSL 32.30 -0.76 -6.40
2/23/2022 837.65 846 828.3 831.1 891 1612650 MFSL 17.70 -0.47 -3.95
2/24/2022 810.2 818.35 794.25 805.55 943 1452750 MFSL 36.85 -3.07 -25.55
2/25/2022 831.4 842.45 810.05 811.8 1205 1348750 MFSL 36.90 0.78 6.25
2/28/2022 809.15 836.4 791.55 823.95 1583 1480700 MFSL 44.85 1.50 12.15
3/2/2022 814.1 857.25 814.1 851.45 1940 1524250 MFSL 43.15 3.34 27.50
3/3/2022 852.1 853.8 812.25 815.25 1120 1505400 MFSL 41.55 -4.25 -36.20
3/4/2022 811.6 811.6 781.1 785.35 790 1537900 MFSL 34.15 -3.67 -29.90
3/7/2022 750 793.55 750 771.45 1304 1496950 MFSL 43.55 -1.77 -13.90
3/8/2022 765.2 784 755 776.5 631 1464450 MFSL 29.00 0.65 5.05
3/9/2022 777.1 794 771 779 1347 1595750 MFSL 23.00 0.32 2.50
3/10/2022 785.7 803.45 771.3 776.15 958 1705600 MFSL 32.15 -0.37 -2.85
3/11/2022 774 789.15 770.15 785.15 965 1716650 MFSL 19.00 1.16 9.00
3/14/2022 777.15 784.2 769.25 778.35 364 1734200 MFSL 15.90 -0.87 -6.80
3/15/2022 781.35 794.3 767.1 771.5 841 1714700 MFSL 27.20 -0.88 -6.85
3/16/2022 783.6 802 778.05 784.1 819 1744600 MFSL 30.50 1.63 12.60
3/17/2022 794.7 814.3 790.55 808.3 1210 1816750 MFSL 30.20 3.09 24.20
3/21/2022 803.35 803.35 768.55 775.8 1706 1852500 MFSL 39.75 -4.02 -32.50
3/22/2022 779.65 789 765.5 782.3 1589 1970800 MFSL 23.50 0.84 6.50
3/23/2022 784.35 793.4 768.5 772.65 1237 2062450 MFSL 24.90 -1.23 -9.65
3/24/2022 761.4 770.6 745.15 748.45 1153 2166450 MFSL 27.50 -3.13 -24.20
3/25/2022 748.45 753.85 731.6 735 947 2231450 MFSL 22.25 -1.80 -13.45
3/28/2022 732.2 734.65 703 706.75 2887 2583750 MFSL 32.00 -3.84 -28.25
3/29/2022 709.2 743.7 709.15 741.65 2535 2570750 MFSL 36.95 4.94 34.90
3/30/2022 745.6 750 740 746.2 1502 2448550 MFSL 10.00 0.61 4.55
3/31/2022 751.55 765 746.1 753.3 1015 2325050 MFSL 18.90 0.95 7.10
4/1/2022 756.8 778 754.45 774.45 883 1868100 MFSL 24.70 2.81 21.15
4/4/2022 778.15 794.4 778 791.5 774 1820650 MFSL 19.95 2.20 17.05
4/5/2022 794 794 776.5 782.85 624 1866150 MFSL 17.50 -1.09 -8.65
4/6/2022 784.05 793 770.7 778.8 868 1923350 MFSL 22.30 -0.52 -4.05
4/7/2022 778.75 798.25 774.05 784.6 1066 1886300 MFSL 24.20 0.74 5.80
4/8/2022 789.95 811.95 782.8 805.55 1506 1868100 MFSL 29.15 2.67 20.95
4/11/2022 807.95 808.8 794.4 796.8 692 1828450 MFSL 14.40 -1.09 -8.75
4/12/2022 790.05 793.15 763.9 774.6 1083 1779700 MFSL 32.90 -2.79 -22.20
4/13/2022 775.5 796.35 775.5 785.7 731 1784900 MFSL 21.75 1.43 11.10
4/18/2022 779.6 790.65 758.9 775.2 1098 1873300 MFSL 31.75 -1.34 -10.50
4/19/2022 783.8 783.8 731.4 739.7 1074 1848600 MFSL 52.40 -4.58 -35.50
4/20/2022 747.3 750.95 735.35 741.8 715 1907100 MFSL 15.60 0.28 2.10
4/21/2022 745.1 760.55 743.45 750.25 615 1992900 MFSL 18.75 1.14 8.45
4/22/2022 748.5 768.4 736.55 739.7 990 2057900 MFSL 31.85 -1.41 -10.55
4/25/2022 733.45 734.7 712.9 725.2 2957 2237950 MFSL 26.80 -1.96 -14.50
4/26/2022 733.85 757.5 730.65 753.15 1540 2051400 MFSL 32.30 3.85 27.95
4/27/2022 746.7 760.75 742.25 750.9 1011 2049450 MFSL 18.50 -0.30 -2.25
4/28/2022 760.4 775.7 745.1 767.85 652 2084550 MFSL 30.60 2.26 16.95
4/29/2022 769.15 782.35 752.2 757.3 712 1987700 MFSL 30.15 -1.37 -10.55
5/2/2022 747.1 751 735.6 737.95 407 2029300 MFSL 21.70 -2.56 -19.35
5/4/2022 742.5 748 716.3 718.95 427 2015000 MFSL 31.70 -2.57 -19.00
5/5/2022 728 736.9 725.5 730.9 499 1948700 MFSL 17.95 1.66 11.95
5/6/2022 723.65 726.2 702.15 710.55 703 1963000 MFSL 28.75 -2.78 -20.35
5/9/2022 688.05 716.9 688.05 709.85 712 1892800 MFSL 28.85 -0.10 -0.70
5/10/2022 712.4 720 699.45 704.4 698 1922700 MFSL 20.55 -0.77 -5.45
5/11/2022 723 746 720.05 724.85 1750 1860950 MFSL 41.60 2.90 20.45
5/12/2022 712.85 725.5 702.95 706.85 1722 1825850 MFSL 22.55 -2.48 -18.00
5/13/2022 724.2 740.1 711.8 714.2 856 1831700 MFSL 33.25 1.04 7.35
5/16/2022 720 728.9 705.6 720.45 674 1825200 MFSL 23.30 0.88 6.25
5/17/2022 717.7 741.65 715.7 739.85 468 1812850 MFSL 25.95 2.69 19.40
5/18/2022 742.8 750.45 733.95 739.05 601 1818700 MFSL 16.50 -0.11 -0.80
5/19/2022 728.85 734.85 702.4 707 652 1782950 MFSL 36.65 -4.34 -32.05
5/20/2022 711.95 720.3 705.6 718.35 708 1796600 MFSL 14.70 1.61 11.35
5/23/2022 724.45 740.9 718.55 728 1205 1913600 MFSL 22.55 1.34 9.65
5/24/2022 717.25 727.85 708 715.75 1967 1892150 MFSL 20.00 -1.68 -12.25
5/25/2022 720 741 714.7 731.45 1047 1810250 MFSL 26.30 2.19 15.70
5/26/2022 734.8 772.7 732.65 768.35 756 1727050 MFSL 41.25 5.04 36.90
5/27/2021 1179.4 1220.7 1171.5 1209.05 819 1660200 MGL 49.20 1.78 21.15
5/28/2021 1218 1225.85 1180 1182.95 1144 1605000 MGL 45.85 -2.16 -26.10
5/31/2021 1183.95 1204.4 1170 1197.25 1207 1597200 MGL 34.40 1.21 14.30
6/1/2021 1198.15 1219.75 1180 1188.2 1296 1620600 MGL 39.75 -0.76 -9.05
6/2/2021 1129.85 1215 1129.9 1191.4 1157 1660800 MGL 85.15 0.27 3.20
6/3/2021 1198.55 1200.8 1185 1193.9 562 1660800 MGL 15.80 0.21 2.50
6/4/2021 1185.7 1197.25 1176.6 1188.45 784 1755000 MGL 20.65 -0.46 -5.45
6/7/2021 1190.65 1208.25 1185 1190.6 1156 1824000 MGL 23.25 0.18 2.15
6/8/2021 1189.1 1199.7 1178.1 1191.55 931 1811400 MGL 21.65 0.08 0.95
6/9/2021 1195.8 1222 1179.5 1188.4 2159 1951200 MGL 42.50 -0.26 -3.15
6/10/2021 1194.2 1201 1176.1 1194.3 880 1953600 MGL 24.95 0.50 5.90
6/11/2021 1180.1 1239 1180.1 1232.6 3679 2165400 MGL 58.90 3.21 38.30
6/14/2021 1231.35 1236.45 1206 1226.1 1610 2095800 MGL 30.45 -0.53 -6.50
6/15/2021 1231.8 1282.5 1224.1 1268.7 5414 2185200 MGL 58.45 3.47 42.60
6/16/2021 1268.75 1277 1247.1 1250.7 2097 2041800 MGL 29.95 -1.42 -18.00
6/17/2021 1216.8 1285.85 1216.8 1245.1 2899 1917600 MGL 69.05 -0.45 -5.60
6/18/2021 1242.25 1245.05 1160.8 1190.05 2067 1948200 MGL 84.35 -4.42 -55.05
6/21/2021 1168 1197.75 1151.2 1192.9 1668 1996200 MGL 46.55 0.24 2.85
6/22/2021 1193.5 1203.75 1177.9 1183.65 2161 1971600 MGL 25.85 -0.78 -9.25
6/23/2021 1184.3 1191 1162.7 1165.9 1142 1925400 MGL 28.35 -1.50 -17.75
6/24/2021 1165.35 1165.35 1135.5 1137.85 1018 1995000 MGL 30.40 -2.41 -28.05
6/25/2021 1144 1145.1 1128.8 1132.3 1457 2059800 MGL 16.35 -0.49 -5.55
6/28/2021 1132.75 1163 1128.7 1157.4 3829 2423400 MGL 34.35 2.22 25.10
6/29/2021 1161.25 1175.7 1150.4 1161.6 2627 2434200 MGL 25.30 0.36 4.20
6/30/2021 1163.5 1167 1139.3 1142.05 1895 2519400 MGL 27.75 -1.68 -19.55
7/1/2021 1148.95 1152.6 1138 1140.6 1583 2506800 MGL 14.60 -0.13 -1.45
7/2/2021 1139.25 1148 1136.5 1145.25 1159 2440800 MGL 11.50 0.41 4.65
7/5/2021 1149.9 1165.95 1149.2 1157.65 1285 2310000 MGL 20.70 1.08 12.40
7/6/2021 1145.8 1168.8 1145.8 1155.6 1673 2289000 MGL 23.00 -0.18 -2.05
7/7/2021 1156 1171.55 1153 1168.65 1807 2221200 MGL 18.60 1.13 13.05
7/8/2021 1169.55 1185.95 1162.7 1168.35 2633 2211600 MGL 23.30 -0.03 -0.30
7/9/2021 1167.65 1181.9 1163.1 1179.9 988 2152200 MGL 18.80 0.99 11.55
7/12/2021 1185.95 1193 1171.3 1181.75 999 2171400 MGL 21.70 0.16 1.85
7/13/2021 1185.65 1191 1180.1 1187.75 1028 2023200 MGL 10.95 0.51 6.00
7/14/2021 1195.6 1212.4 1169.2 1172.85 2537 2089200 MGL 43.20 -1.25 -14.90
7/15/2021 1171.85 1179 1160 1164.05 987 2052600 MGL 19.05 -0.75 -8.80
7/16/2021 1162.55 1167.15 1146.9 1154.6 1068 2001000 MGL 20.30 -0.81 -9.45
7/19/2021 1149.45 1159.95 1138.4 1148.75 929 1956000 MGL 21.55 -0.51 -5.85
7/20/2021 1148.2 1156.15 1129.5 1132.4 943 1975800 MGL 26.65 -1.42 -16.35
7/22/2021 1150.9 1150.9 1131.3 1147.2 817 1977000 MGL 19.65 1.31 14.80
7/23/2021 1153.25 1164.7 1141.5 1143.9 996 1937400 MGL 23.25 -0.29 -3.30
7/26/2021 1142 1149.15 1135.2 1137.7 955 2040000 MGL 14.00 -0.54 -6.20
7/27/2021 1140.95 1153.9 1136 1138.75 1650 1930200 MGL 17.90 0.09 1.05
7/28/2021 1140.4 1141 1109.2 1120.65 1574 2065200 MGL 31.85 -1.59 -18.10
7/29/2021 1170.4 1183.85 1102.7 1107.55 2734 2470200 MGL 81.20 -1.17 -13.10
7/30/2021 1119.95 1178.55 1120 1171.25 4753 1960800 MGL 71.00 5.75 63.70
8/2/2021 1174.95 1193 1172.1 1190.6 1486 1899600 MGL 21.75 1.65 19.35
8/3/2021 1190 1203.2 1188 1193.65 1281 2013600 MGL 15.20 0.26 3.05
8/4/2021 1192.85 1201.2 1173.4 1177.95 920 2034600 MGL 27.80 -1.32 -15.70
8/5/2021 1182.15 1192.75 1168 1177.1 587 2009400 MGL 24.75 -0.07 -0.85
8/6/2021 1182.7 1190.95 1168.4 1170.5 467 1997400 MGL 22.60 -0.56 -6.60
8/9/2021 1165.7 1167.6 1142.5 1146 767 2043000 MGL 28.00 -2.09 -24.50
8/10/2021 1146.4 1155.2 1123.1 1127.75 791 2063400 MGL 32.10 -1.59 -18.25
8/11/2021 1130 1130.6 1097.5 1122.3 1086 2086800 MGL 33.15 -0.48 -5.45
8/12/2021 1126 1152.3 1124.2 1149.35 993 2083800 MGL 30.00 2.41 27.05
8/13/2021 1154.9 1158.6 1139 1142.15 874 2040600 MGL 19.60 -0.63 -7.20
8/16/2021 1132.65 1141.5 1124.2 1125.9 676 2062200 MGL 18.00 -1.42 -16.25
8/17/2021 1127.7 1137.35 1115.8 1125.85 816 1977000 MGL 21.60 0.00 -0.05
8/18/2021 1126.95 1137 1122 1128.95 1883 1982400 MGL 15.00 0.28 3.10
8/20/2021 1121.7 1123.95 1093 1096.7 1305 2007600 MGL 35.95 -2.86 -32.25
8/23/2021 1102.4 1116.15 1081.7 1087.4 4023 2056200 MGL 34.50 -0.85 -9.30
8/24/2021 1090.75 1120 1090.8 1116.85 1637 1864800 MGL 32.60 2.71 29.45
8/25/2021 1120.5 1126.5 1100.9 1122.6 979 1792800 MGL 25.65 0.51 5.75
8/26/2021 1122.8 1129.6 1113 1117.45 696 1713600 MGL 16.60 -0.46 -5.15
8/27/2021 1112.2 1124.9 1101.5 1121.65 582 1660800 MGL 23.45 0.38 4.20
8/30/2021 1125.7 1132 1120.2 1128.15 613 1753800 MGL 11.80 0.58 6.50
8/31/2021 1129.95 1143.3 1125.8 1134 841 1765800 MGL 17.50 0.52 5.85
9/1/2021 1137 1150 1125 1141.25 660 1777200 MGL 25.00 0.64 7.25
9/2/2021 1141.2 1174.7 1141.2 1171.6 950 1803600 MGL 33.50 2.66 30.35
9/3/2021 1183 1185.55 1148.9 1161.7 974 1869000 MGL 36.70 -0.84 -9.90
9/6/2021 1164.1 1181 1155.2 1178.6 864 1873800 MGL 25.80 1.45 16.90
9/7/2021 1183.15 1189 1160.2 1167.1 828 1854000 MGL 28.85 -0.98 -11.50
9/8/2021 1172.35 1177 1153.7 1165.2 553 1824000 MGL 23.35 -0.16 -1.90
9/9/2021 1166.8 1180 1156.1 1158.4 688 1851600 MGL 23.90 -0.58 -6.80
9/13/2021 1156.25 1176 1146.3 1171.65 1276 1946400 MGL 29.75 1.14 13.25
9/14/2021 1177.7 1185.1 1172.1 1178.65 669 1938000 MGL 13.45 0.60 7.00
9/15/2021 1185.25 1195.85 1166.1 1170.5 1209 2123400 MGL 29.80 -0.69 -8.15
9/16/2021 1172.65 1175.75 1156.1 1162.5 666 2187000 MGL 19.70 -0.68 -8.00
9/17/2021 1166.2 1172.2 1134 1140.1 1126 2287200 MGL 38.20 -1.93 -22.40
9/20/2021 1136.7 1149.95 1100.3 1105.95 1283 2319600 MGL 49.65 -3.00 -34.15
9/21/2021 1111.2 1113.4 1082.5 1104.6 1417 2304600 MGL 30.90 -0.12 -1.35
9/22/2021 1107.6 1108 1093.8 1097.2 689 2434800 MGL 14.25 -0.67 -7.40
9/23/2021 1103.4 1112 1093.9 1108.25 1492 2572800 MGL 18.10 1.01 11.05
9/24/2021 1116.65 1122.4 1091.3 1096.2 1569 2720400 MGL 31.15 -1.09 -12.05
9/27/2021 1093.75 1100.8 1075.1 1082.55 1566 2940000 MGL 25.70 -1.25 -13.65
9/28/2021 1079.75 1098.7 1078 1082.65 2239 2920800 MGL 20.75 0.01 0.10
9/29/2021 1072.05 1082.8 1059.1 1077.95 1354 3136800 MGL 23.70 -0.43 -4.70
9/30/2021 1080.8 1089.9 1067.2 1083.35 1473 3262800 MGL 22.75 0.50 5.40
10/1/2021 1087 1112 1075 1100.45 3719 3212400 MGL 37.00 1.58 17.10
10/4/2021 1098.9 1104 1088.3 1096.85 1242 3219600 MGL 15.70 -0.33 -3.60
 10/5/2021 1096.35 1110 1085 1085.9 2225 3562800 MGL 25.00 -1.00 -10.95
10/6/2021 1096 1099.85 1073.8 1075.7 1979 3688200 MGL 26.05 -0.94 -10.20
10/7/2021 1081.45 1088.5 1075 1081.6 931 3793200 MGL 13.50 0.55 5.90
10/8/2021 1085.25 1085.25 1068.2 1071.55 1143 3941400 MGL 17.05 -0.93 -10.05
10/11/2021 1072.1 1079.5 1068.4 1074.45 881 3961800 MGL 11.15 0.27 2.90
10/12/2021 1072.4 1078.7 1052.1 1061.3 1081 4055400 MGL 26.65 -1.22 -13.15
10/13/2021 1068.8 1083.7 1063.3 1078 1799 4061400 MGL 22.40 1.57 16.70
10/14/2021 1094.6 1094.75 1069.1 1070.65 1386 4157400 MGL 25.65 -0.68 -7.35
10/18/2021 1070.65 1084.85 1068 1073.85 1534 4134000 MGL 16.85 0.30 3.20
10/19/2021 1075.05 1089.85 1059.1 1063.55 2775 4231200 MGL 30.75 -0.96 -10.30
10/20/2021 1061.6 1068.6 1037.5 1044.55 2008 4311600 MGL 31.15 -1.79 -19.00
10/21/2021 1040 1048 1018.1 1023.65 1830 4401600 MGL 29.95 -2.00 -20.90
10/22/2021 1025.95 1027.85 996.25 1002.8 2164 4522200 MGL 31.60 -2.04 -20.85
10/25/2021 999.3 1002.2 977.9 983.8 3416 4689600 MGL 24.90 -1.89 -19.00
10/26/2021 979.9 1011.6 979.9 1008.5 2382 4557600 MGL 31.70 2.51 24.70
10/27/2021 994.4 1011.75 990.85 996.85 2278 4386600 MGL 20.90 -1.16 -11.65
10/28/2021 997.2 1010.95 966.8 973.05 2720 4423200 MGL 44.15 -2.39 -23.80
10/29/2021 974.75 1010.3 959.55 1003.35 1851 3861000 MGL 50.75 3.11 30.30
11/1/2021 1016.95 1024 1006.2 1022.25 1143 3852000 MGL 20.65 1.88 18.90
11/2/2021 1020.4 1033.9 1015.8 1020.95 1070 3816600 MGL 18.15 -0.13 -1.30
11/3/2021 1019.85 1032 1008.3 1011.55 1102 3817200 MGL 23.75 -0.92 -9.40
11/4/2021 1016.55 1016.55 1008.1 1010.6 141 3832200 MGL 8.50 -0.09 -0.95
11/8/2021 1013.05 1020.6 1004.6 1013.55 1524 3813000 MGL 16.00 0.29 2.95
11/9/2021 1012.6 1027.9 1012.6 1025.45 1087 3822600 MGL 15.30 1.17 11.90
11/10/2021 1021.25 1024 1009.2 1016.7 688 3841200 MGL 16.30 -0.85 -8.75
11/11/2021 1019.15 1026.2 1006.3 1009.65 1217 3915600 MGL 19.90 -0.69 -7.05
11/12/2021 1012.65 1019.5 1007.4 1012.65 888 3820800 MGL 12.10 0.30 3.00
11/15/2021 1011.6 1022.35 1008.4 1020.5 1039 3760200 MGL 13.95 0.78 7.85
11/16/2021 1019.95 1024.95 1004.3 1008.85 803 3787800 MGL 20.65 -1.14 -11.65
11/17/2021 1001.75 1012 998.7 1000.8 978 3778200 MGL 13.30 -0.80 -8.05
11/18/2021 998.05 998.05 961.2 965.85 1859 3893400 MGL 39.60 -3.49 -34.95
11/22/2021 965 969.55 934.05 941.8 2429 3976200 MGL 35.50 -2.49 -24.05
11/23/2021 933.6 946.6 918 939.75 3780 4213800 MGL 28.60 -0.22 -2.05
11/24/2021 933.5 952.65 933.5 938 2631 4082400 MGL 19.15 -0.19 -1.75
11/25/2021 939.4 940 921.85 933.85 2489 3990600 MGL 18.15 -0.44 -4.15
11/26/2021 939.15 943.75 922.5 926.65 1624 3884400 MGL 21.25 -0.77 -7.20
11/29/2021 935.05 938.25 901.5 919.5 1402 3799200 MGL 36.75 -0.77 -7.15
11/30/2021 922.45 938 915.95 918.5 1065 3708000 MGL 22.05 -0.11 -1.00
12/1/2021 924.95 930.85 910 916.8 1049 3708600 MGL 20.85 -0.19 -1.70
12/2/2021 917.65 928 916.5 925.8 980 3791400 MGL 11.50 0.98 9.00
12/3/2021 926.85 941.4 920.4 922.5 1611 3936000 MGL 21.00 -0.36 -3.30
12/6/2021 920.3 922 893.9 896.15 1303 4029000 MGL 28.60 -2.86 -26.35
12/7/2021 897.05 916.05 891.15 912.8 1698 4187400 MGL 24.90 1.86 16.65
12/8/2021 920.75 921.9 904.05 915.1 2001 4564200 MGL 17.85 0.25 2.30
12/9/2021 914.95 927.7 905.4 919.2 1814 4930200 MGL 22.30 0.45 4.10
12/10/2021 918.75 925.4 917 920.45 973 4918200 MGL 8.40 0.14 1.25
12/13/2021 925 927.95 910.65 912.65 904 5028000 MGL 17.30 -0.85 -7.80
12/14/2021 890.1 920.45 890.1 918.95 1852 5197800 MGL 30.35 0.69 6.30
12/15/2021 915.05 920.55 900.5 901.75 988 5198400 MGL 20.05 -1.87 -17.20
12/16/2021 906 907.95 887.05 891.95 1089 5184600 MGL 20.90 -1.09 -9.80
12/17/2021 890.45 890.45 869.6 872.2 1659 5086800 MGL 22.35 -2.21 -19.75
12/20/2021 870 870 832.85 844.1 2017 4869600 MGL 39.35 -3.22 -28.10
12/21/2021 847.35 860.7 841.4 849.95 1426 4968000 MGL 19.30 0.69 5.85
12/22/2021 852 856.4 848.8 854.2 691 5080800 MGL 7.60 0.50 4.25
12/23/2021 863.95 867.6 856.85 861.2 1270 5189400 MGL 13.40 0.82 7.00
12/24/2021 862.35 864.05 843.95 848.95 1298 5210400 MGL 20.10 -1.42 -12.25
12/27/2021 844.35 850 838.05 848.9 1722 5127600 MGL 11.95 -0.01 -0.05
12/28/2021 850.45 864 846.45 858.5 3126 5064600 MGL 17.55 1.13 9.60
12/29/2021 855 863.5 852.35 857.45 1965 5007000 MGL 11.15 -0.12 -1.05
12/30/2021 856.1 860 848.5 852.45 2569 4740000 MGL 11.50 -0.58 -5.00
12/31/2021 858.65 873.25 858.65 867.25 1210 4561800 MGL 20.80 1.74 14.80
1/3/2022 870.5 880.95 866.95 879.4 917 4530000 MGL 14.00 1.40 12.15
1/4/2022 882.7 886.3 870 873.15 894 4561800 MGL 16.30 -0.71 -6.25
1/5/2022 873.55 882.15 871.75 880.5 915 4541400 MGL 10.40 0.84 7.35
1/6/2022 878.35 891.45 872.9 883.6 2179 4687800 MGL 18.55 0.35 3.10
1/7/2022 882.7 894.9 881.05 888.35 1379 4793400 MGL 13.85 0.54 4.75
1/10/2022 894.85 896.6 888.8 894.5 1166 4870800 MGL 8.25 0.69 6.15
1/11/2022 892 895.05 878.4 884 1071 4961400 MGL 16.65 -1.17 -10.50
1/12/2022 887.65 889.4 875.65 883.05 790 4957200 MGL 13.75 -0.11 -0.95
1/13/2022 878 892.7 875.95 889.2 1171 5009400 MGL 16.75 0.70 6.15
1/14/2022 886.1 892.05 882.1 884.95 783 5046600 MGL 9.95 -0.48 -4.25
1/17/2022 885.5 885.5 870.5 880.6 1050 5212200 MGL 15.00 -0.49 -4.35
1/18/2022 887.2 896.4 864.95 867.9 3706 5347800 MGL 31.45 -1.44 -12.70
1/19/2022 867.1 875 858.25 866.35 1138 5359200 MGL 16.75 -0.18 -1.55
1/20/2022 866.95 877.35 862.75 873.25 1290 5244000 MGL 14.60 0.80 6.90
1/21/2022 868.05 874.9 848.2 851.6 2608 5002800 MGL 26.70 -2.48 -21.65
1/24/2022 847.65 854.4 802.8 815.2 3527 4569600 MGL 51.60 -4.27 -36.40
1/25/2022 807.9 825.45 792.65 821.7 3252 4459200 MGL 32.80 0.80 6.50
1/27/2022 820 822 795.45 809.4 2073 4369800 MGL 26.55 -1.50 -12.30
1/28/2022 811.95 826.5 804 805.55 1483 4339200 MGL 22.50 -0.48 -3.85
1/31/2022 805.95 821 805.95 812.75 761 4354800 MGL 15.45 0.89 7.20
2/1/2022 824.7 826.7 808.1 823.65 1047 4326000 MGL 18.60 1.34 10.90
2/2/2022 828 840 826.5 838.85 888 4317600 MGL 16.35 1.85 15.20
2/3/2022 838.75 846.75 835.95 841.6 1074 4308600 MGL 10.80 0.33 2.75
2/4/2022 847.95 848.4 830.25 832.7 963 4282200 MGL 18.15 -1.06 -8.90
2/7/2022 832.7 838.65 820.1 825.05 901 4295400 MGL 18.55 -0.92 -7.65
2/8/2022 821.95 831.8 808.4 823.55 1417 4470000 MGL 23.40 -0.18 -1.50
2/9/2022 800.25 804.65 773.15 792.55 4868 4524000 MGL 50.40 -3.76 -31.00
2/10/2022 792.35 795.35 785.95 787.2 1163 4639200 MGL 9.40 -0.68 -5.35
2/11/2022 779.4 801.45 775.55 791 2337 4656000 MGL 25.90 0.48 3.80
2/14/2022 780.1 797 755.3 777.05 1943 4534200 MGL 41.70 -1.76 -13.95
2/15/2022 783.75 796.9 761.75 792.75 1728 4412400 MGL 35.15 2.02 15.70
2/16/2022 797 804.85 785.25 788.35 1884 4515600 MGL 19.60 -0.56 -4.40
2/17/2022 791.75 793.1 774 776.1 1309 4572600 MGL 19.10 -1.55 -12.25
2/18/2022 775.7 778.3 765.05 768.45 1506 4562400 MGL 13.25 -0.99 -7.65
2/21/2022 768.6 774.25 756.8 762.8 1956 4465200 MGL 17.45 -0.74 -5.65
2/22/2022 751.1 757.9 739 744.7 2253 4408200 MGL 23.80 -2.37 -18.10
2/23/2022 747.8 754.95 745.7 747.45 2476 4284600 MGL 10.25 0.37 2.75
2/24/2022 734.95 738 677.75 680.4 3111 4012800 MGL 69.70 -8.97 -67.05
2/25/2022 693.8 718.3 689.6 704.05 1652 3766200 MGL 37.90 3.48 23.65
2/28/2022 695.95 731.25 690 729.15 1731 3935400 MGL 41.25 3.57 25.10
3/2/2022 732.3 744.05 720.3 725.85 1076 3976800 MGL 23.75 -0.45 -3.30
3/3/2022 734.65 736.45 723.45 727.85 814 3989400 MGL 13.00 0.28 2.00
3/4/2022 721.85 729 712.45 716.05 862 3948000 MGL 16.55 -1.62 -11.80
3/7/2022 707.55 730.2 694.45 713.65 1694 3822000 MGL 35.75 -0.34 -2.40
3/8/2022 720 771.5 718.25 762.25 4085 3569400 MGL 57.85 6.81 48.60
3/9/2022 775.5 775.5 750.45 761.45 1590 3516000 MGL 25.05 -0.10 -0.80
3/10/2022 767.95 772.4 757 761.75 1025 3486000 MGL 15.40 0.04 0.30
3/11/2022 762.3 762.4 748 754.85 1478 3599400 MGL 14.40 -0.91 -6.90
3/14/2022 757.35 797 757 794.55 5853 3250200 MGL 42.15 5.26 39.70
3/15/2022 794.45 794.45 753.05 754.8 1941 3359400 MGL 41.50 -5.00 -39.75
3/16/2022 763.95 779.5 757.8 770.8 1630 3314400 MGL 24.70 2.12 16.00
3/17/2022 777.9 784.9 770.15 771.65 1255 3375000 MGL 14.75 0.11 0.85
3/21/2022 761.7 777.85 761.7 763.95 993 3421800 MGL 16.15 -1.00 -7.70
3/22/2022 769.4 769.4 747.3 754.35 1071 3396000 MGL 22.10 -1.26 -9.60
3/23/2022 762.5 797.55 762.5 772.7 3210 3608400 MGL 43.20 2.43 18.35
3/24/2022 767.7 776.45 758.8 771.75 1016 3564600 MGL 17.65 -0.12 -0.95
3/25/2022 773.2 785.95 753.8 757.2 1473 3540000 MGL 32.15 -1.89 -14.55
3/28/2022 759.6 767.15 738.3 762.2 2472 3379200 MGL 28.85 0.66 5.00
3/29/2022 765.1 795.7 765.1 780.25 3412 3481200 MGL 33.50 2.37 18.05
3/30/2022 782.05 792.7 773.2 783 2762 3327000 MGL 19.50 0.35 2.75
3/31/2022 771.7 803.65 771.7 778.35 1971 3366600 MGL 31.95 -0.59 -4.65
4/1/2022 785.8 801.65 771.95 799.95 2125 3331200 MGL 29.70 2.78 21.60
4/4/2022 808.8 831.8 805.05 830.15 2307 3181200 MGL 31.85 3.78 30.20
4/5/2022 833.95 836.35 823.4 831.75 1105 3150600 MGL 12.95 0.19 1.60
4/6/2022 835.6 865.65 816.5 822.25 3607 3187200 MGL 49.15 -1.14 -9.50
4/7/2022 827.9 836.65 816.6 822.15 1203 3111600 MGL 20.05 -0.01 -0.10
4/8/2022 825.1 837.75 820.6 834.1 821 3116400 MGL 17.15 1.45 11.95
4/11/2022 838.45 846 831.5 834.8 536 3096600 MGL 14.50 0.08 0.70
4/12/2022 830.95 833.85 811.8 819.2 1023 3012600 MGL 23.00 -1.87 -15.60
4/13/2022 838.5 849.3 818.35 829.8 2000 2981400 MGL 30.95 1.29 10.60
4/18/2022 813.3 837.5 813.3 826.3 1001 2971800 MGL 24.20 -0.42 -3.50
4/19/2022 824 837.35 799.1 809.35 1112 2930400 MGL 38.25 -2.05 -16.95
4/20/2022 807.25 822 798.05 812.7 1021 2955600 MGL 23.95 0.41 3.35
4/21/2022 818.85 828.7 813 826.9 832 2916000 MGL 16.00 1.75 14.20
4/22/2022 819.95 838.8 817.35 823.15 1052 2800200 MGL 21.45 -0.45 -3.75
4/25/2022 813.5 825 803.95 806.95 1449 2763600 MGL 21.05 -1.97 -16.20
4/26/2022 813.55 824.75 810.6 822.7 1742 2756400 MGL 17.80 1.95 15.75
4/27/2022 818.35 845.6 815.55 836.95 2356 2794200 MGL 30.05 1.73 14.25
4/28/2022 842.4 850 819.95 824.6 1405 2665800 MGL 30.05 -1.48 -12.35
4/29/2022 814.85 822.75 767.5 769.85 3264 2934000 MGL 57.10 -6.64 -54.75
5/2/2022 755.4 776.15 755.4 772.6 1131 2935600 MGL 20.75 0.36 2.75
5/4/2022 775.95 781 764.15 768.5 954 2897200 MGL 16.85 -0.53 -4.10
5/5/2022 773.75 782.75 764.15 769.35 799 2847600 MGL 18.60 0.11 0.85
5/6/2022 760.55 771 755.5 767.85 742 2828600 MGL 15.50 -0.19 -1.50
5/9/2022 762.3 780.1 757 765.6 1354 2838000 MGL 23.10 -0.29 -2.25
5/10/2022 765.45 779 743.8 748.15 1557 2846400 MGL 35.20 -2.28 -17.45
5/11/2022 769.35 802.45 758 767.2 5923 2958400 MGL 54.30 2.55 19.05
5/12/2022 764.7 766 741 749.55 1757 2965000 MGL 26.20 -2.30 -17.65
5/13/2022 758.4 768.2 738.15 741.35 1883 2971200 MGL 30.05 -1.09 -8.20
5/16/2022 746.5 764.4 735.65 760.55 1329 3003600 MGL 28.75 2.59 19.20
5/17/2022 767.9 771.2 756.15 769.2 1017 2944200 MGL 15.05 1.14 8.65
5/18/2022 768.4 778.35 765.4 766.85 879 2931800 MGL 12.95 -0.31 -2.35
5/19/2022 759.95 761.8 741.6 746.1 941 2943000 MGL 25.25 -2.71 -20.75
5/20/2022 761.35 766 753.35 764.15 1017 2877000 MGL 19.90 2.42 18.05
5/23/2022 763.65 769.95 753.6 754.7 1619 2864800 MGL 16.35 -1.24 -9.45
5/24/2022 748.75 753.4 729.05 731.7 1765 2758600 MGL 25.65 -3.05 -23.00
5/25/2022 732.4 736 720.35 725.1 1656 2748800 MGL 15.65 -0.90 -6.60
5/26/2022 728.9 745.9 710.7 741.95 1777 2650600 MGL 35.20 2.32 16.85
5/27/2021 2229.9 2342.4 2228 2307.5 2775 1900400 MINDTREE 133.30 4.45 98.40
5/28/2021 2337.55 2369.4 2292.2 2363.8 3970 1843200 MINDTREE 77.25 2.44 56.30
5/31/2021 2370.05 2411.05 2352 2399.95 4415 1639200 MINDTREE 59.05 1.53 36.15
6/1/2021 2410 2438.35 2378 2431.95 2661 1756000 MINDTREE 60.40 1.33 32.00
6/2/2021 2415.2 2425 2354.7 2400.5 4445 1754800 MINDTREE 77.30 -1.29 -31.45
6/3/2021 2404.55 2413 2373.4 2383.7 1578 1800800 MINDTREE 39.60 -0.70 -16.80
6/4/2021 2370.6 2424 2361.9 2382.8 2224 1792800 MINDTREE 62.10 -0.04 -0.90
6/7/2021 2388.65 2426.3 2374.1 2413.1 2120 1755600 MINDTREE 52.25 1.27 30.30
6/8/2021 2423.85 2474 2403.5 2447.05 4290 1797200 MINDTREE 70.55 1.41 33.95
6/9/2021 2460 2474.95 2405.1 2425.4 2837 1761600 MINDTREE 69.90 -0.88 -21.65
6/10/2021 2438.85 2456.9 2430.7 2451.25 1152 1782800 MINDTREE 31.50 1.07 25.85
6/11/2021 2460.25 2504.25 2452 2465.65 2757 1840800 MINDTREE 53.00 0.59 14.40
6/14/2021 2471 2483.2 2432.5 2474.5 1310 1813200 MINDTREE 50.70 0.36 8.85
6/15/2021 2472.15 2494.7 2464 2475.5 1141 1750000 MINDTREE 30.70 0.04 1.00
6/16/2021 2471.05 2494.5 2441.7 2475.85 1521 1760000 MINDTREE 52.80 0.01 0.35
6/17/2021 2475 2516.75 2453.2 2485.3 2291 1780000 MINDTREE 63.55 0.38 9.45
6/18/2021 2505.2 2528 2431.3 2474.7 2566 1751200 MINDTREE 96.75 -0.43 -10.60
6/21/2021 2453.6 2496.35 2440 2492.2 2384 1806000 MINDTREE 56.35 0.71 17.50
6/22/2021 2498 2511.45 2479.8 2482.9 2202 1796800 MINDTREE 31.70 -0.37 -9.30
6/23/2021 2489.1 2508 2477 2481.35 1279 1761600 MINDTREE 31.05 -0.06 -1.55
6/24/2021 2479.6 2548.4 2479.6 2538.7 1214 1912800 MINDTREE 68.80 2.31 57.35
6/25/2021 2542.1 2562.45 2510.7 2546.45 2313 1730400 MINDTREE 51.80 0.31 7.75
6/28/2021 2549.1 2562 2516 2550.1 1504 1767200 MINDTREE 46.00 0.14 3.65
6/29/2021 2549.1 2581 2547 2572.1 1813 1736800 MINDTREE 34.00 0.86 22.00
6/30/2021 2581.6 2616.3 2572.6 2592.7 1860 1775600 MINDTREE 44.20 0.80 20.60
7/1/2021 2599.65 2599.7 2564.6 2574.7 1187 1808000 MINDTREE 35.10 -0.69 -18.00
7/2/2021 2579.95 2580 2525 2570.2 1804 1784400 MINDTREE 55.00 -0.17 -4.50
7/5/2021 2570.65 2599.8 2552.7 2569.6 1314 1826000 MINDTREE 47.15 -0.02 -0.60
7/6/2021 2567.15 2581 2531.1 2545.1 1198 1852000 MINDTREE 49.95 -0.95 -24.50
7/7/2021 2555 2564 2504.9 2555.45 1581 1807600 MINDTREE 59.10 0.41 10.35
7/8/2021 2561.4 2569.05 2522.8 2534.6 1580 1798000 MINDTREE 46.30 -0.82 -20.85
7/9/2021 2545 2575 2514.5 2539.75 2258 1780800 MINDTREE 60.55 0.20 5.15
7/12/2021 2543.75 2554.9 2490.6 2500.8 1973 1842800 MINDTREE 64.30 -1.53 -38.95
7/13/2021 2508.35 2511.7 2459.5 2502.65 3009 1910800 MINDTREE 52.20 0.07 1.85
7/14/2021 2560.15 2738 2555.6 2714.35 24858 2956800 MINDTREE 235.35 8.46 211.70
7/15/2021 2706.95 2744 2682.3 2735.75 7005 2799600 MINDTREE 61.75 0.79 21.40
7/16/2021 2741.65 2756.3 2717 2748 2618 2752000 MINDTREE 39.30 0.45 12.25
7/19/2021 2739.95 2799.8 2723.7 2740.5 3970 2568000 MINDTREE 76.10 -0.27 -7.50
7/20/2021 2743.6 2784.8 2714.1 2766.25 3086 2527600 MINDTREE 70.70 0.94 25.75
7/22/2021 2770.05 2777.05 2740 2768.7 1971 2620000 MINDTREE 37.05 0.09 2.45
7/23/2021 2770 2797 2717.3 2729.8 2661 2553600 MINDTREE 79.70 -1.40 -38.90
7/26/2021 2727.5 2755.65 2716.2 2723.25 3098 2498400 MINDTREE 39.45 -0.24 -6.55
7/27/2021 2739.4 2749.95 2702.5 2717 2986 2420400 MINDTREE 47.45 -0.23 -6.25
7/28/2021 2708.55 2727.7 2676.3 2710.15 1732 2419600 MINDTREE 51.40 -0.25 -6.85
7/29/2021 2739.05 2815.95 2728.8 2797.35 2151 2438800 MINDTREE 105.80 3.22 87.20
7/30/2021 2823.95 2944.95 2799.9 2868.4 4752 2043200 MINDTREE 147.60 2.54 71.05
8/2/2021 2874.2 2907.95 2854.9 2900.8 1248 2013600 MINDTREE 53.10 1.13 32.40
8/3/2021 2915 2920 2885.3 2892.75 860 2003600 MINDTREE 34.70 -0.28 -8.05
8/4/2021 2895.05 2908.9 2835 2842.2 1578 2050800 MINDTREE 73.90 -1.75 -50.55
8/5/2021 2833 2921.65 2833 2846.05 2288 2102400 MINDTREE 88.70 0.14 3.85
8/6/2021 2868.95 2873.05 2817.2 2852.85 983 2106000 MINDTREE 55.90 0.24 6.80
8/9/2021 2862.35 2875 2805.9 2821.85 1230 2122800 MINDTREE 69.10 -1.09 -31.00
8/10/2021 2823.05 2854 2796.2 2807.35 1499 2218400 MINDTREE 57.80 -0.51 -14.50
8/11/2021 2815.05 2827.25 2766.4 2809.05 1475 2202400 MINDTREE 60.85 0.06 1.70
8/12/2021 2822.7 2931.65 2821 2924.7 4038 2213200 MINDTREE 122.60 4.12 115.65
8/13/2021 2930 2954.95 2910 2922.8 2604 2116800 MINDTREE 44.95 -0.06 -1.90
8/16/2021 2935.75 2999 2901.7 2914.65 3051 2141200 MINDTREE 97.30 -0.28 -8.15
8/17/2021 2919.65 3030 2917.3 3020.65 4220 2209200 MINDTREE 115.35 3.64 106.00
8/18/2021 3034.95 3239.35 3015 3196.15 8627 2230400 MINDTREE 224.35 5.81 175.50
8/20/2021 3136.35 3408.1 3130.7 3350.85 10426 2242800 MINDTREE 277.40 4.84 154.70
8/23/2021 3373.65 3526.95 3357.5 3496.95 7850 2435600 MINDTREE 176.10 4.36 146.10
8/24/2021 3517.95 3580.9 3406.7 3503.1 7527 2245200 MINDTREE 174.25 0.18 6.15
8/25/2021 3522.85 3558.95 3460.6 3501.05 3322 2116400 MINDTREE 98.40 -0.06 -2.05
8/26/2021 3509.7 3548 3447.1 3499.8 1900 1938800 MINDTREE 100.90 -0.04 -1.25
8/27/2021 3506.95 3690.15 3488 3655.9 8116 1989600 MINDTREE 202.15 4.46 156.10
8/30/2021 3667.85 3690.9 3588.1 3608 3878 1980800 MINDTREE 102.85 -1.31 -47.90
 8/31/2021 3612.8 3681.9 3594.2 3640.1 3178 2040800 MINDTREE 87.75 0.89 32.10
9/1/2021 3663.55 3691 3586.6 3616.65 2577 2043600 MINDTREE 104.40 -0.64 -23.45
9/2/2021 3629.2 3792.05 3603 3756.65 6512 2078000 MINDTREE 189.05 3.87 140.00
9/3/2021 3767.95 3814.85 3677.4 3775.55 4763 2084400 MINDTREE 137.45 0.50 18.90
9/6/2021 3802.1 3846.9 3756 3829.1 2963 2042400 MINDTREE 90.90 1.42 53.55
9/7/2021 3838.1 3860.1 3785.5 3798.4 2723 2058000 MINDTREE 74.65 -0.80 -30.70
9/8/2021 3809.8 3825.25 3748.1 3764.6 2205 2059600 MINDTREE 77.15 -0.89 -33.80
9/9/2021 3759.95 3814 3719 3778.4 2468 2110800 MINDTREE 95.00 0.37 13.80
9/13/2021 3758.4 3949.65 3745.4 3934 6384 2141600 MINDTREE 204.25 4.12 155.60
9/14/2021 3939.9 3972.5 3906 3939.6 3180 2116400 MINDTREE 66.55 0.14 5.60
9/15/2021 3951.95 4160 3943.1 4121.35 7130 2189200 MINDTREE 220.40 4.61 181.75
9/16/2021 4136.35 4245.15 4131.7 4177.35 4898 2372400 MINDTREE 123.80 1.36 56.00
9/17/2021 4188.8 4242.1 4136.9 4192 4414 2234000 MINDTREE 105.25 0.35 14.65
9/20/2021 4170 4271.05 4107 4120.35 4064 2172400 MINDTREE 164.05 -1.71 -71.65
9/21/2021 4143.95 4399.65 4128.8 4367.8 7066 2360800 MINDTREE 279.30 6.01 247.45
9/22/2021 4392.75 4568.75 4378 4525.2 8610 2451600 MINDTREE 200.95 3.60 157.40
9/23/2021 4569 4592.4 4486.8 4566.85 3580 2442000 MINDTREE 105.60 0.92 41.65
9/24/2021 4593.95 4737.55 4592 4612.7 7872 2661600 MINDTREE 170.70 1.00 45.85
9/27/2021 4630 4636.5 4346.5 4360.4 7690 2658800 MINDTREE 290.05 -5.47 -252.30
9/28/2021 4360.65 4370 4143.1 4219.4 7250 2499200 MINDTREE 226.95 -3.23 -141.00
9/29/2021 4180.75 4348.95 4130.1 4238.3 4716 2731200 MINDTREE 218.90 0.45 18.90
9/30/2021 4249.25 4291.95 4188.2 4199.35 2647 2784000 MINDTREE 103.75 -0.92 -38.95
10/1/2021 4210.05 4259.5 4167.2 4203.9 3136 2645600 MINDTREE 92.30 0.11 4.55
10/4/2021 4201.55 4284 4177.6 4265.45 3627 2624000 MINDTREE 106.45 1.46 61.55
10/5/2021 4266 4341.65 4163.8 4301.95 4159 2749600 MINDTREE 177.90 0.86 36.50
10/6/2021 4305.4 4323.7 4158 4176.95 3469 2885200 MINDTREE 165.70 -2.91 -125.00
10/7/2021 4216.7 4335 4205.3 4271.2 4075 2834400 MINDTREE 158.05 2.26 94.25
10/8/2021 4250 4528.5 4250 4446.9 8718 2677200 MINDTREE 278.50 4.11 175.70
10/11/2021 4401.9 4401.9 4170 4275.9 5220 2981600 MINDTREE 276.90 -3.85 -171.00
10/12/2021 4295.15 4329.9 4201.6 4277.35 3467 3024000 MINDTREE 128.30 0.03 1.45
10/13/2021 4299.95 4392 4270 4373.5 4096 2976000 MINDTREE 122.00 2.25 96.15
10/14/2021 4614.2 4943 4553 4702.7 22066 2913200 MINDTREE 569.50 7.53 329.20
10/18/2021 4232.5 4793.9 4232.5 4720.3 3424 2900400 MINDTREE 561.40 0.37 17.60
10/19/2021 4749.95 4917 4729.6 4757.7 6903 2840800 MINDTREE 196.70 0.79 37.40
10/20/2021 4766.9 4919.8 4590.3 4783.1 6049 2746400 MINDTREE 329.55 0.53 25.40
10/21/2021 4750.1 4750.1 4309.2 4476.5 8586 2710400 MINDTREE 473.95 -6.41 -306.60
10/22/2021 4480.05 4640 4420 4534.6 5380 2614400 MINDTREE 220.00 1.30 58.10
10/25/2021 4560.2 4598.95 4191.5 4431.5 6872 2464400 MINDTREE 407.50 -2.27 -103.10
10/26/2021 4472 4584.95 4449.3 4551.8 3580 2436800 MINDTREE 153.45 2.71 120.30
10/27/2021 4582.2 4634 4526.1 4586.35 3064 2350000 MINDTREE 107.95 0.76 34.55
10/28/2021 4550.35 4573.75 4481.8 4523.55 2078 2272000 MINDTREE 104.55 -1.37 -62.80
10/29/2021 4549.4 4724.95 4475 4504 7531 2115200 MINDTREE 249.95 -0.43 -19.55
11/1/2021 4554.95 4784 4538.3 4761.65 7537 2131800 MINDTREE 280.00 5.72 257.65
11/2/2021 4774.2 4789 4688.9 4719.45 3739 2133400 MINDTREE 100.10 -0.89 -42.20
11/3/2021 4716 4744.95 4610.1 4652.05 2588 2158000 MINDTREE 134.90 -1.43 -67.40
 11/4/2021 4681.4 4696.7 4645.5 4675.35 306 2154800 MINDTREE 51.20 0.50 23.30
11/8/2021 4682.5 4877.6 4682.5 4839.25 6445 1994400 MINDTREE 202.25 3.51 163.90
11/9/2021 4835.05 4973.95 4809.7 4840.6 5618 2056600 MINDTREE 164.25 0.03 1.35
11/10/2021 4884.4 4888.8 4780.9 4843.95 2940 2104600 MINDTREE 107.90 0.07 3.35
11/11/2021 4806.15 4924 4722.3 4898.15 5150 2111000 MINDTREE 201.75 1.12 54.20
11/12/2021 4954.95 4969.05 4828.3 4923.2 5612 2112000 MINDTREE 140.75 0.51 25.05
11/15/2021 5000 5000 4897.7 4949.2 2571 2120800 MINDTREE 102.30 0.53 26.00
11/16/2021 4944 5049 4918.5 4965.8 5722 2105000 MINDTREE 130.55 0.34 16.60
11/17/2021 4967.8 5030.05 4890.1 5005.2 4276 2164400 MINDTREE 140.00 0.79 39.40
11/18/2021 5005.2 5063.35 4805.1 4831.2 7799 2081000 MINDTREE 258.25 -3.48 -174.00
11/22/2021 4832.15 4860 4676.7 4746.05 7542 2011400 MINDTREE 183.35 -1.76 -85.15
11/23/2021 4686.75 4863.9 4624.7 4819.75 5280 2024200 MINDTREE 239.20 1.55 73.70
11/24/2021 4840.65 4873.65 4626.6 4648.8 3880 2006600 MINDTREE 247.05 -3.55 -170.95
11/25/2021 4659.95 4774.95 4651.2 4734.15 3223 1885800 MINDTREE 126.15 1.84 85.35
11/26/2021 4705 4705 4443.1 4470.75 5792 1952400 MINDTREE 291.05 -5.56 -263.40
11/29/2021 4416.75 4538 4240 4465.75 6578 2065000 MINDTREE 298.00 -0.11 -5.00
11/30/2021 4565.55 4676 4261.6 4347.05 17086 2606800 MINDTREE 414.45 -2.66 -118.70
12/1/2021 4372.45 4446.2 4314.5 4390.4 4727 2563800 MINDTREE 131.70 1.00 43.35
12/2/2021 4401.25 4540.95 4357 4523.5 5138 2468600 MINDTREE 183.95 3.03 133.10
12/3/2021 4541.7 4569.95 4466.3 4493.6 3599 2469200 MINDTREE 103.70 -0.66 -29.90
12/6/2021 4493.25 4519 4385.3 4396.4 2863 2502800 MINDTREE 133.75 -2.16 -97.20
12/7/2021 4447.75 4483.4 4322.2 4468.85 3547 2559400 MINDTREE 161.20 1.65 72.45
12/8/2021 4510 4680.7 4504.5 4655.55 5710 2467200 MINDTREE 211.85 4.18 186.70
12/9/2021 4710 4710 4586.1 4625.85 4110 2460200 MINDTREE 123.95 -0.64 -29.70
12/10/2021 4589.35 4640 4541.2 4600.8 3348 2488200 MINDTREE 98.80 -0.54 -25.05
12/13/2021 4615 4736.1 4603.4 4623.55 4415 2431000 MINDTREE 135.30 0.49 22.75
12/14/2021 4622.95 4660.15 4555.3 4644.15 2561 2440600 MINDTREE 104.85 0.45 20.60
12/15/2021 4638.35 4638.35 4551.3 4568.9 2310 2461400 MINDTREE 92.90 -1.62 -75.25
12/16/2021 4628.9 4659.3 4580 4616.45 3028 2444000 MINDTREE 90.40 1.04 47.55
12/17/2021 4665 4714.4 4585.4 4607.25 5762 2423400 MINDTREE 129.05 -0.20 -9.20
12/20/2021 4548.95 4557.75 4264.2 4315.25 5126 2408200 MINDTREE 343.10 -6.34 -292.00
12/21/2021 4364.8 4494.85 4350.1 4440.8 3891 2438200 MINDTREE 179.60 2.91 125.55
12/22/2021 4487.5 4555 4450 4544.4 2802 2405400 MINDTREE 114.20 2.33 103.60
12/23/2021 4570.05 4648 4553.3 4608.55 3549 2436000 MINDTREE 103.60 1.41 64.15
12/24/2021 4632.85 4666.35 4573.4 4631.3 3710 2470000 MINDTREE 92.95 0.49 22.75
12/27/2021 4600.1 4655 4577.1 4644.45 4260 2542600 MINDTREE 77.90 0.28 13.15
12/28/2021 4678.85 4718.8 4630.8 4675.5 5120 2508400 MINDTREE 88.05 0.67 31.05
12/29/2021 4641.05 4694.2 4623.4 4649.05 6492 2505400 MINDTREE 70.85 -0.57 -26.45
12/30/2021 4630 4760.45 4622.7 4740.55 3030 2531600 MINDTREE 137.80 1.97 91.50
12/31/2021 4780.05 4815 4734.6 4804.5 3586 2467400 MINDTREE 80.45 1.35 63.95
1/3/2022 4814.85 4893.4 4812.1 4850.9 3537 2456000 MINDTREE 88.90 0.97 46.40
1/4/2022 4876.95 4880 4746 4801.45 3469 2508000 MINDTREE 134.00 -1.02 -49.45
1/5/2022 4778.15 4797 4648.5 4696 4463 2514000 MINDTREE 153.00 -2.20 -105.45
1/6/2022 4637.65 4650.05 4580.2 4619.35 3072 2540800 MINDTREE 115.80 -1.63 -76.65
1/7/2022 4658 4678.9 4606.5 4620.95 2491 2581200 MINDTREE 72.45 0.03 1.60
1/10/2022 4678.9 4678.9 4538.8 4576.5 3195 2703600 MINDTREE 140.10 -0.96 -44.45
1/11/2022 4580 4638 4565 4602.05 2204 2765000 MINDTREE 73.05 0.56 25.55
1/12/2022 4613.3 4664.95 4580 4653 2614 2763600 MINDTREE 84.95 1.11 50.95
1/13/2022 4657.25 4780.9 4588.4 4765.7 9871 2803600 MINDTREE 192.50 2.42 112.70
1/14/2022 4645 4765.7 4482 4564.05 13411 3049600 MINDTREE 283.70 -4.23 -201.65
1/17/2022 4581.75 4581.75 4492.3 4530.95 4354 3055000 MINDTREE 89.45 -0.73 -33.10
1/18/2022 4460.4 4553.45 4310 4339.5 5408 3043000 MINDTREE 243.45 -4.23 -191.45
1/19/2022 4299.35 4335 4205.9 4237.5 7966 3038200 MINDTREE 133.60 -2.35 -102.00
1/20/2022 4169.95 4331.4 4151 4265.5 4552 2984400 MINDTREE 180.45 0.66 28.00
1/21/2022 4260 4272.8 4076.1 4112.5 5820 2951000 MINDTREE 196.70 -3.59 -153.00
1/24/2022 4105.3 4119.5 3838 3892.85 9555 2834600 MINDTREE 281.55 -5.34 -219.65
1/25/2022 3750.15 3927 3691.3 3830.75 6262 2904800 MINDTREE 235.70 -1.60 -62.10
1/27/2022 3809.35 3809.35 3552.7 3580.4 6642 2927600 MINDTREE 278.05 -6.54 -250.35
1/28/2022 3652.2 3864.9 3642.1 3738.2 6567 2653400 MINDTREE 284.50 4.41 157.80
1/31/2022 3849.05 4043.1 3849.1 4012.6 7985 2685000 MINDTREE 304.90 7.34 274.40
2/1/2022 4124.95 4124.95 3935.1 4000.05 6259 2805200 MINDTREE 189.90 -0.31 -12.55
2/2/2022 4042 4093.25 3981.5 4071.3 3249 2775000 MINDTREE 111.75 1.78 71.25
2/3/2022 4069.85 4069.85 3898.1 3914.85 3960 2858800 MINDTREE 173.25 -3.84 -156.45
2/4/2022 3974.25 4002 3840.1 3971.55 3840 2801400 MINDTREE 161.95 1.45 56.70
2/7/2022 3967.65 4030 3862.1 3881.9 2611 2823200 MINDTREE 167.90 -2.26 -89.65
2/8/2022 3925 3960.5 3830 3900.05 3243 2842400 MINDTREE 130.50 0.47 18.15
2/9/2022 3941.55 4037.4 3940 4010.8 3977 2833200 MINDTREE 137.35 2.84 110.75
2/10/2022 4012.35 4055.5 3891.4 4045.5 2666 2808200 MINDTREE 164.15 0.87 34.70
2/11/2022 3910 3979.95 3838.3 3872.4 4511 2876400 MINDTREE 207.20 -4.28 -173.10
2/14/2022 3769.25 3845.3 3660 3774.45 4693 2847600 MINDTREE 212.40 -2.53 -97.95
2/15/2022 3837.1 3991.05 3795.5 3977.55 4524 2834200 MINDTREE 216.60 5.38 203.10
2/16/2022 4029 4036.95 3860.9 3889.7 3668 2872000 MINDTREE 176.10 -2.21 -87.85
2/17/2022 3910.1 3910.1 3842.8 3855.95 2456 2893400 MINDTREE 67.35 -0.87 -33.75
2/18/2022 3823.95 3884.45 3786.8 3797.95 4764 2902200 MINDTREE 97.70 -1.50 -58.00
2/21/2022 3784.35 3877.35 3717.2 3848.65 6222 2862800 MINDTREE 160.15 1.33 50.70
2/22/2022 3748 3844.65 3644.6 3827.15 5952 2895600 MINDTREE 204.10 -0.56 -21.50
2/23/2022 3845.4 3893.25 3791.8 3810 4163 2884400 MINDTREE 101.45 -0.45 -17.15
2/24/2022 3679.95 3705.9 3542.7 3562.9 4578 2808000 MINDTREE 267.30 -6.49 -247.10
2/25/2022 3699.75 3798.65 3616 3789.7 4874 2870200 MINDTREE 235.75 6.37 226.80
2/28/2022 3823.8 3894.65 3685.2 3879 4193 2905800 MINDTREE 209.50 2.36 89.30
3/2/2022 3931.6 3938.7 3851.5 3910.7 2861 2889400 MINDTREE 87.20 0.82 31.70
3/3/2022 3933 4027.4 3933 3966 3856 2783200 MINDTREE 116.70 1.41 55.30
3/4/2022 3972.9 3978 3807.7 3895.9 4715 2775400 MINDTREE 170.35 -1.77 -70.10
3/7/2022 3800 3895.45 3781 3870.65 2954 2781400 MINDTREE 114.90 -0.65 -25.25
3/8/2022 3871.5 4034.45 3871.5 4011 5947 2738400 MINDTREE 163.80 3.63 140.35
3/9/2022 4033 4154 4011.3 4138.2 6148 2695800 MINDTREE 143.00 3.17 127.20
3/10/2022 4199 4262 4090 4099.05 4057 2695400 MINDTREE 172.00 -0.95 -39.15
3/11/2022 4055 4114.75 4008.2 4104.5 2945 2715600 MINDTREE 106.60 0.13 5.45
3/14/2022 4089.95 4159 4088 4134.7 3133 2679600 MINDTREE 71.00 0.74 30.20
3/15/2022 4154.65 4156.5 3876 3896.4 4806 2809000 MINDTREE 280.50 -5.76 -238.30
3/16/2022 3954.85 3974.5 3893.9 3968.05 4799 2836600 MINDTREE 80.65 1.84 71.65
3/17/2022 4025 4085 3984.2 4000.95 3445 2801800 MINDTREE 116.95 0.83 32.90
3/21/2022 4035 4060.6 3956.3 3989.8 2929 2859800 MINDTREE 104.35 -0.28 -11.15
3/22/2022 3997.65 4060 3967.1 4049.9 2851 2849800 MINDTREE 92.90 1.51 60.10
3/23/2022 4064.65 4135.55 4054.2 4108.8 4418 2804200 MINDTREE 85.65 1.45 58.90
3/24/2022 4089.95 4303.6 4082.1 4293.05 7066 2815400 MINDTREE 221.50 4.48 184.25
3/25/2022 4306.2 4327.9 4252.2 4282.2 5012 2671600 MINDTREE 75.75 -0.25 -10.85
3/28/2022 4314.45 4319.9 4181 4239.85 3662 2636200 MINDTREE 138.95 -0.99 -42.35
3/29/2022 4249.95 4285 4224.8 4263.05 8308 2656400 MINDTREE 60.25 0.55 23.20
3/30/2022 4276.15 4477.65 4256.9 4407.75 6236 2430000 MINDTREE 220.80 3.39 144.70
3/31/2022 4432 4453.9 4298.3 4307.6 3415 2360400 MINDTREE 155.60 -2.27 -100.15
4/1/2022 4344.95 4351.05 4250 4268.5 3361 2256400 MINDTREE 101.10 -0.91 -39.10
4/4/2022 4329.85 4367.75 4264.5 4340 2852 2284400 MINDTREE 103.25 1.68 71.50
4/5/2022 4394.85 4454.95 4336.6 4405.6 3927 2322600 MINDTREE 118.35 1.51 65.60
4/6/2022 4413.65 4423.65 4337.7 4351.8 3189 2369600 MINDTREE 85.95 -1.22 -53.80
4/7/2022 4351.75 4359.2 4267.6 4287.35 2644 2420800 MINDTREE 91.60 -1.48 -64.45
4/8/2022 4320.95 4340 4260.5 4322.2 2745 2423000 MINDTREE 79.50 0.81 34.85
4/11/2022 4321 4333.3 4212.7 4236.8 3335 2481400 MINDTREE 120.65 -1.98 -85.40
4/12/2022 4189.2 4189.75 4030.2 4074.7 4872 2500400 MINDTREE 206.65 -3.83 -162.10
4/13/2022 4116 4137.15 4054.2 4116.6 2888 2507800 MINDTREE 83.00 1.03 41.90
4/18/2022 3971.4 4035.9 3845.4 3975.5 13705 3023400 MINDTREE 271.20 -3.43 -141.10
4/19/2022 4039.65 4084.6 3578 3642.45 19383 3053000 MINDTREE 506.65 -8.38 -333.05
4/20/2022 3678.15 3730.9 3592.7 3678.65 7408 3086000 MINDTREE 138.20 0.99 36.20
4/21/2022 3707.95 3747.1 3657.1 3742.3 5218 3139000 MINDTREE 90.05 1.73 63.65
4/22/2022 3696.15 3893.05 3695.2 3866.3 7504 2898000 MINDTREE 197.90 3.31 124.00
4/25/2022 3814.95 3815 3688 3724.3 5016 2915600 MINDTREE 178.30 -3.67 -142.00
4/26/2022 3766.1 3769.8 3690 3703.6 5482 2860400 MINDTREE 79.80 -0.56 -20.70
4/27/2022 3658.25 3658.25 3530.6 3537.55 5408 2800600 MINDTREE 173.00 -4.48 -166.05
4/28/2022 3588.1 3639.1 3472 3605.4 5235 2832600 MINDTREE 167.10 1.92 67.85
4/29/2022 3653.3 3657.75 3556.6 3566.7 5543 2818800 MINDTREE 101.20 -1.07 -38.70
5/2/2022 3511.25 3521.95 3415 3494.65 4493 2728600 MINDTREE 151.70 -2.02 -72.05
5/4/2022 3508.7 3560.7 3451.2 3480.1 2988 2715000 MINDTREE 109.55 -0.42 -14.55
5/5/2022 3538.95 3558.2 3490 3524.4 2362 2692000 MINDTREE 78.10 1.27 44.30
5/6/2022 3401 3441.1 3281 3381.85 7481 2664400 MINDTREE 243.40 -4.04 -142.55
5/9/2022 3310.05 3434.95 3182.6 3205.65 9696 2721200 MINDTREE 252.35 -5.21 -176.20
5/10/2022 3201.4 3240 3086 3099.2 5360 2697000 MINDTREE 154.00 -3.32 -106.45
5/11/2022 3092 3145.6 2956.1 3055.8 6386 2654400 MINDTREE 189.50 -1.40 -43.40
5/12/2022 3025.25 3088.4 2907.5 2959.7 6124 2746600 MINDTREE 180.90 -3.14 -96.10
5/13/2022 2996.95 3065.4 2923.2 2938.1 4562 2716800 MINDTREE 142.20 -0.73 -21.60
5/16/2022 2948 3007.5 2907.5 2943.55 4076 2730800 MINDTREE 100.05 0.19 5.45
5/17/2022 2974 3093.75 2954.8 3079.15 3849 2708600 MINDTREE 150.20 4.61 135.60
5/18/2022 3099.95 3177 2995 3029.25 5969 2742400 MINDTREE 182.00 -1.62 -49.90
5/19/2022 2944 2945 2836.1 2848.8 5398 2755800 MINDTREE 193.15 -5.96 -180.45
5/20/2022 2887.2 2925.05 2853.8 2906.95 3550 2759400 MINDTREE 76.25 2.04 58.15
5/23/2022 2919 2991.3 2882 2970.55 3852 2707200 MINDTREE 109.30 2.19 63.60
5/24/2022 2989.5 2992.95 2859.9 2894.45 5969 2682000 MINDTREE 133.05 -2.56 -76.10
5/25/2022 2886 2894 2722.6 2742.5 7645 2663200 MINDTREE 171.85 -5.25 -151.95
5/26/2022 2756.4 2781.9 2652.3 2743.65 6159 2667200 MINDTREE 129.65 0.04 1.15
5/27/2021 235.1 238.4 231 233.05 4167 29053500 MOTHERSUMI 7.40 -0.45 -1.05
5/28/2021 235.15 239 234.3 236.85 3733 27905500 MOTHERSUMI 5.95 1.63 3.80
5/31/2021 236.95 241.7 236.1 240.7 3680 28241500 MOTHERSUMI 5.60 1.63 3.85
6/1/2021 241.15 242.5 236.15 238.75 3513 28903000 MOTHERSUMI 6.35 -0.81 -1.95
6/2/2021 238 274.6 235.45 271.15 40137 33495000 MOTHERSUMI 39.15 13.57 32.40
6/3/2021 270.3 270.3 250.65 251.95 17746 35374500 MOTHERSUMI 20.50 -7.08 -19.20
6/4/2021 256.15 256.15 246.55 252.65 7587 34149500 MOTHERSUMI 9.60 0.28 0.70
6/7/2021 253.95 258.2 253.35 254.5 4547 31941000 MOTHERSUMI 5.55 0.73 1.85
6/8/2021 255 256.85 251.6 253.7 2801 31444000 MOTHERSUMI 5.25 -0.31 -0.80
6/9/2021 254.7 254.75 244.9 247.8 3895 32273500 MOTHERSUMI 9.85 -2.33 -5.90
6/10/2021 249.9 250.15 245.95 247.85 2190 33456500 MOTHERSUMI 4.20 0.02 0.05
6/11/2021 248.8 249.6 243.3 245.35 2892 34720000 MOTHERSUMI 6.30 -1.01 -2.50
6/14/2021 245 247.4 238 246.2 3567 34272000 MOTHERSUMI 9.40 0.35 0.85
6/15/2021 246.85 249.1 245 246.45 2160 33372500 MOTHERSUMI 4.10 0.10 0.25
6/16/2021 246.95 254.55 244.2 245.3 6958 32368000 MOTHERSUMI 10.35 -0.47 -1.15
6/17/2021 242.8 245.25 237.1 239.9 4265 32592000 MOTHERSUMI 8.20 -2.20 -5.40
6/18/2021 241.9 241.95 227.65 236.8 4372 31206000 MOTHERSUMI 14.30 -1.29 -3.10
6/21/2021 231.55 240.6 231.15 237 4406 31111500 MOTHERSUMI 9.45 0.08 0.20
6/22/2021 240 240.6 235.55 237.25 3674 30992500 MOTHERSUMI 5.05 0.11 0.25
6/23/2021 238.65 243.3 236.65 237.5 3662 30054500 MOTHERSUMI 6.65 0.11 0.25
6/24/2021 238 238.35 234.2 235.6 5881 30026500 MOTHERSUMI 4.15 -0.80 -1.90
6/25/2021 237.8 242.1 237.2 238.15 2246 28553000 MOTHERSUMI 6.50 1.08 2.55
6/28/2021 239 239.4 235.05 236 2036 29809500 MOTHERSUMI 4.35 -0.90 -2.15
6/29/2021 238.5 246.2 237 238.05 7855 32511500 MOTHERSUMI 10.20 0.87 2.05
6/30/2021 239.4 244.9 239.05 242.6 3190 30782500 MOTHERSUMI 6.85 1.91 4.55
7/1/2021 243.35 246.8 240.05 245.15 3469 29683500 MOTHERSUMI 6.75 1.05 2.55
7/2/2021 245.55 249.4 244 245.4 2914 28850500 MOTHERSUMI 5.40 0.10 0.25
7/5/2021 246.55 248.35 243.3 244.3 1666 29634500 MOTHERSUMI 5.05 -0.45 -1.10
7/6/2021 245 248.45 230.55 237.2 6273 31248000 MOTHERSUMI 17.90 -2.91 -7.10
7/7/2021 238.5 238.5 230.65 236.7 3289 32256000 MOTHERSUMI 7.85 -0.21 -0.50
7/8/2021 235.35 238.2 229.5 232.9 3923 33288500 MOTHERSUMI 8.70 -1.61 -3.80
7/9/2021 232.9 237.85 230.55 237.05 2706 31871000 MOTHERSUMI 7.30 1.78 4.15
7/12/2021 238 240.65 235.3 238.7 2282 31048500 MOTHERSUMI 5.35 0.70 1.65
7/13/2021 240.6 245.9 238.3 244.85 2735 29505000 MOTHERSUMI 7.60 2.58 6.15
7/14/2021 243.25 245.4 241 244.25 1764 29144500 MOTHERSUMI 4.40 -0.25 -0.60
7/15/2021 243 247.25 241.85 243.1 1827 29242500 MOTHERSUMI 5.40 -0.47 -1.15
7/16/2021 243.4 245.5 243.05 244.9 1087 29032500 MOTHERSUMI 2.45 0.74 1.80
7/19/2021 241.35 246.5 240.25 244.4 1600 28780500 MOTHERSUMI 6.25 -0.20 -0.50
7/20/2021 243 243.3 236.95 238.45 2023 28815500 MOTHERSUMI 7.45 -2.43 -5.95
7/22/2021 238.7 240.3 235.6 237.85 1635 30240000 MOTHERSUMI 4.70 -0.25 -0.60
7/23/2021 237.9 239.25 232.85 235.75 2142 30450000 MOTHERSUMI 6.40 -0.88 -2.10
7/26/2021 235.45 235.95 230.6 231 3199 30544500 MOTHERSUMI 5.35 -2.01 -4.75
7/27/2021 231.65 234.55 228.8 230.8 3598 32620000 MOTHERSUMI 5.75 -0.09 -0.20
7/28/2021 231.15 231.15 223.45 228.8 2892 32490500 MOTHERSUMI 7.70 -0.87 -2.00
7/29/2021 229.75 240 229.75 238.2 5401 25536000 MOTHERSUMI 11.20 4.11 9.40
7/30/2021 237 240.85 230.05 233.25 5345 28416500 MOTHERSUMI 10.80 -2.08 -4.95
8/2/2021 234.25 235.7 231.8 234.7 2971 30005500 MOTHERSUMI 3.90 0.62 1.45
8/3/2021 234.4 237.4 234.3 236.8 1590 30289000 MOTHERSUMI 3.10 0.89 2.10
8/4/2021 237.5 242.65 235.2 236.35 3639 31188500 MOTHERSUMI 7.45 -0.19 -0.45
8/5/2021 235.15 238.95 234 237.1 1538 31451000 MOTHERSUMI 4.95 0.32 0.75
8/6/2021 237.1 241.75 235.05 236.95 2093 31797500 MOTHERSUMI 6.70 -0.06 -0.15
8/9/2021 238.2 239 226.6 230 6225 33208000 MOTHERSUMI 12.40 -2.93 -6.95
8/10/2021 229.5 236.4 219.4 222.5 22553 34153000 MOTHERSUMI 17.00 -3.26 -7.50
8/11/2021 224.35 226.8 217.45 225.05 5279 32592000 MOTHERSUMI 9.35 1.15 2.55
8/12/2021 225 226.1 222.55 224.4 2055 32690000 MOTHERSUMI 3.55 -0.29 -0.65
8/13/2021 224.45 225.85 220.95 221.7 1992 32270000 MOTHERSUMI 4.90 -1.20 -2.70
8/16/2021 221.15 222.45 217.65 219 2113 32084500 MOTHERSUMI 4.80 -1.22 -2.70
8/17/2021 218.2 219.1 212.2 216.4 3059 32249000 MOTHERSUMI 6.90 -1.19 -2.60
8/18/2021 216.7 217.45 213.25 214.9 2062 33127500 MOTHERSUMI 4.20 -0.69 -1.50
8/20/2021 211 211.65 201.85 203.1 4141 36862000 MOTHERSUMI 13.05 -5.49 -11.80
8/23/2021 205.45 206.95 199.05 199.75 3682 37373000 MOTHERSUMI 7.90 -1.65 -3.35
8/24/2021 201.35 210.7 200.15 208.5 6145 35532000 MOTHERSUMI 10.95 4.38 8.75
8/25/2021 208.75 214.45 208.75 211.1 4961 32112500 MOTHERSUMI 5.95 1.25 2.60
8/26/2021 211.85 213.85 209 213.05 4934 33456500 MOTHERSUMI 4.85 0.92 1.95
8/27/2021 212.5 214.85 210.7 213.4 1993 30733500 MOTHERSUMI 4.15 0.16 0.35
8/30/2021 215.65 219 213.95 217.9 2020 31087000 MOTHERSUMI 5.60 2.11 4.50
8/31/2021 218.45 218.6 213.95 217.2 2034 31927000 MOTHERSUMI 4.65 -0.32 -0.70
9/1/2021 218.8 220.15 215.95 216.7 1588 32403000 MOTHERSUMI 4.20 -0.23 -0.50
9/2/2021 215.85 217.55 213.15 217 1745 33558000 MOTHERSUMI 4.40 0.14 0.30
9/3/2021 217.2 219.8 216 218.75 1861 32938500 MOTHERSUMI 3.80 0.81 1.75
9/6/2021 219.15 219.55 214.9 215.35 1541 33883500 MOTHERSUMI 4.65 -1.55 -3.40
9/7/2021 215.85 215.85 210.4 212.75 2074 34450500 MOTHERSUMI 5.45 -1.21 -2.60
9/8/2021 212.5 213.45 208.65 211.35 2290 35829500 MOTHERSUMI 4.80 -0.66 -1.40
9/9/2021 210.5 213.35 210.5 212.9 1281 35563500 MOTHERSUMI 2.85 0.73 1.55
9/13/2021 213 214 210.25 213.45 1111 35728000 MOTHERSUMI 3.75 0.26 0.55
9/14/2021 214 224.05 213.6 222.7 5061 35700000 MOTHERSUMI 10.60 4.33 9.25
9/15/2021 224 229.5 221.75 228.65 4420 35906500 MOTHERSUMI 7.75 2.67 5.95
9/16/2021 229.6 230.1 222.95 224.25 1950 36323000 MOTHERSUMI 7.15 -1.92 -4.40
9/17/2021 224.6 224.85 219.2 222.85 2805 36144500 MOTHERSUMI 5.65 -0.62 -1.40
9/20/2021 219.1 221.95 214.15 215.75 2680 35766500 MOTHERSUMI 8.70 -3.19 -7.10
9/21/2021 216.25 220.9 210.75 220.3 2452 35430500 MOTHERSUMI 10.15 2.11 4.55
9/22/2021 220.35 225.9 220 224.95 1972 34877500 MOTHERSUMI 5.90 2.11 4.65
9/23/2021 227.75 229.85 225.95 228.25 1587 34195000 MOTHERSUMI 4.90 1.47 3.30
9/24/2021 228.65 228.65 223.25 225.2 2288 33579000 MOTHERSUMI 5.40 -1.34 -3.05
9/27/2021 225.25 234.95 225.25 234.2 3971 34170500 MOTHERSUMI 9.75 4.00 9.00
9/28/2021 234.85 235.5 227.15 230.85 3563 31755500 MOTHERSUMI 8.35 -1.43 -3.35
9/29/2021 228.95 232.1 223.8 229.75 2942 30754500 MOTHERSUMI 8.30 -0.48 -1.10
 9/30/2021 222.65 232.8 222.65 226.25 4513 31906000 MOTHERSUMI 10.15 -1.52 -3.50
10/1/2021 224.7 227.5 221.75 226 1692 30971500 MOTHERSUMI 5.75 -0.11 -0.25
10/4/2021 227.9 230.65 224.75 227.65 1730 31647000 MOTHERSUMI 5.90 0.73 1.65
10/5/2021 227.65 230.45 226.25 227.7 1842 32319000 MOTHERSUMI 4.20 0.02 0.05
10/6/2021 228.65 230.3 223.35 224.25 2176 32147500 MOTHERSUMI 6.95 -1.52 -3.45
10/7/2021 225.3 240.6 225.3 236.95 8265 32616500 MOTHERSUMI 16.35 5.66 12.70
10/8/2021 239.45 246.4 237.4 238.2 5860 33834500 MOTHERSUMI 9.45 0.53 1.25
10/11/2021 240.95 250.7 238.05 241.55 5871 33141500 MOTHERSUMI 12.65 1.41 3.35
10/12/2021 243 246.5 239.8 245.85 2481 32144000 MOTHERSUMI 6.70 1.78 4.30
10/13/2021 248.4 258.1 247.45 254.2 5685 31370500 MOTHERSUMI 12.25 3.40 8.35
10/14/2021 255.75 258.5 246 247.25 2935 32063500 MOTHERSUMI 12.50 -2.73 -6.95
10/18/2021 247.75 248.5 238.6 240.8 2415 32669000 MOTHERSUMI 9.90 -2.61 -6.45
10/19/2021 242.45 245 232.3 233.7 2471 33159000 MOTHERSUMI 12.70 -2.95 -7.10
10/20/2021 232.95 237.2 227.2 230.9 2340 33659500 MOTHERSUMI 10.00 -1.20 -2.80
10/21/2021 232.6 233.9 226.7 230.35 1665 33257000 MOTHERSUMI 7.20 -0.24 -0.55
10/22/2021 231.65 236.45 227.55 229.9 3254 33061000 MOTHERSUMI 8.90 -0.20 -0.45
10/25/2021 230.05 231.65 220.3 223.1 2859 33250000 MOTHERSUMI 11.35 -2.96 -6.80
10/26/2021 221.3 227.4 221.3 226.9 2500 32812500 MOTHERSUMI 6.10 1.70 3.80
10/27/2021 226.3 228.9 224.5 225.45 2500 32361000 MOTHERSUMI 4.40 -0.64 -1.45
10/28/2021 225.35 228 223 224.4 5082 32998000 MOTHERSUMI 5.00 -0.47 -1.05
10/29/2021 225.1 229.4 220.1 224.05 1787 31122000 MOTHERSUMI 9.30 -0.16 -0.35
11/1/2021 225.55 232.55 224.2 231 1626 30800000 MOTHERSUMI 8.50 3.10 6.95
11/2/2021 232.2 234.95 230.25 232 1466 30604000 MOTHERSUMI 4.70 0.43 1.00
11/3/2021 231.75 234.3 227.3 230.05 854 30397500 MOTHERSUMI 7.00 -0.84 -1.95
11/4/2021 231.4 233.35 229.5 230.4 255 30457000 MOTHERSUMI 3.85 0.15 0.35
11/8/2021 230.55 241.15 230.55 238.9 3265 29823500 MOTHERSUMI 10.75 3.69 8.50
11/9/2021 240.5 241.25 237.05 239.6 1562 29690500 MOTHERSUMI 4.20 0.29 0.70
11/10/2021 237.3 242.8 237.1 241.1 1508 29193500 MOTHERSUMI 5.70 0.63 1.50
11/11/2021 241.5 242.7 235 237.9 1944 28731500 MOTHERSUMI 7.70 -1.33 -3.20
11/12/2021 240.65 250.5 229 246.4 14217 29568000 MOTHERSUMI 21.50 3.57 8.50
11/15/2021 243 243.65 232.25 235.4 4964 28430500 MOTHERSUMI 14.15 -4.46 -11.00
11/16/2021 235.75 255.75 235.45 250.6 9978 30516500 MOTHERSUMI 20.35 6.46 15.20
11/17/2021 249.1 253.4 242.8 244.45 3072 29606500 MOTHERSUMI 10.60 -2.45 -6.15
11/18/2021 243.95 243.95 236 237.7 3324 29445500 MOTHERSUMI 8.45 -2.76 -6.75
11/22/2021 242 243.15 223.3 227.9 3558 29414000 MOTHERSUMI 19.85 -4.12 -9.80
11/23/2021 224.15 231.3 224.05 229 3478 30828000 MOTHERSUMI 7.25 0.48 1.10
11/24/2021 226.45 234.5 222.05 226 3713 30600500 MOTHERSUMI 12.45 -1.31 -3.00
11/25/2021 226.15 232.5 224 230.95 4256 28899500 MOTHERSUMI 8.50 2.19 4.95
11/26/2021 225.75 228.15 216.5 217.4 3617 28430500 MOTHERSUMI 14.45 -5.87 -13.55
11/29/2021 215.7 218.35 208.55 214 3363 28581000 MOTHERSUMI 9.80 -1.56 -3.40
11/30/2021 215 220.5 209 210.3 2790 28875000 MOTHERSUMI 11.50 -1.73 -3.70
12/1/2021 211.9 216.15 211 215.2 1531 29018500 MOTHERSUMI 5.85 2.33 4.90
12/2/2021 216.85 217.55 213.6 217.15 1165 28948500 MOTHERSUMI 3.95 0.91 1.95
12/3/2021 217.1 220.3 215.3 215.85 1972 29323000 MOTHERSUMI 5.00 -0.60 -1.30
12/6/2021 215.2 217.25 212.3 213.05 1219 29116500 MOTHERSUMI 4.95 -1.30 -2.80
 12/7/2021 215.85 220.5 215.2 219.7 1653 29011500 MOTHERSUMI 7.45 3.12 6.65
12/8/2021 220.05 227 220.05 225.05 3783 28395500 MOTHERSUMI 7.30 2.44 5.35
12/9/2021 225.25 226.7 222.55 226.3 1319 28563500 MOTHERSUMI 4.15 0.56 1.25
12/10/2021 226.15 231.8 226 229.3 2153 28812000 MOTHERSUMI 5.80 1.33 3.00
12/13/2021 230.95 231 225.5 226.8 1578 28983500 MOTHERSUMI 5.50 -1.09 -2.50
12/14/2021 225.15 227.6 221.9 222.75 2207 29141000 MOTHERSUMI 5.70 -1.79 -4.05
12/15/2021 224.05 224.05 221 222.4 1260 29305500 MOTHERSUMI 3.05 -0.16 -0.35
12/16/2021 223.55 229.05 218.2 225.55 1964 30233000 MOTHERSUMI 10.85 1.42 3.15
12/17/2021 225.25 225.25 212.4 213.2 3385 30898000 MOTHERSUMI 13.15 -5.48 -12.35
12/20/2021 209.9 212.85 196.15 201.9 3502 29946000 MOTHERSUMI 17.05 -5.30 -11.30
12/21/2021 203.75 207.35 201.2 204.2 1853 30432500 MOTHERSUMI 6.15 1.14 2.30
12/22/2021 206.5 215.85 206.5 215.4 2695 29295000 MOTHERSUMI 11.65 5.48 11.20
12/23/2021 215.95 219.4 213.95 214.9 2730 29571500 MOTHERSUMI 5.45 -0.23 -0.50
12/24/2021 217.1 218.2 212.3 215.25 4059 29673000 MOTHERSUMI 5.90 0.16 0.35
12/27/2021 215.75 219.6 212.75 217.15 3702 28602000 MOTHERSUMI 6.85 0.88 1.90
12/28/2021 217.85 220.9 217 218.45 3071 28147000 MOTHERSUMI 3.90 0.60 1.30
12/29/2021 217.2 219.25 216.25 218.15 2105 28360500 MOTHERSUMI 3.00 -0.14 -0.30
12/30/2021 217.8 218.8 213.55 214.75 3012 28077000 MOTHERSUMI 5.25 -1.56 -3.40
12/31/2021 217.25 224.5 216.9 223.55 2804 27387500 MOTHERSUMI 9.75 4.10 8.80
1/3/2022 223.35 225.75 222.75 225.05 1767 27048000 MOTHERSUMI 3.00 0.67 1.50
1/4/2022 224.4 227.9 224 225.5 1359 26775000 MOTHERSUMI 3.90 0.20 0.45
1/5/2022 227 231.55 222.8 224.4 3461 28052500 MOTHERSUMI 8.75 -0.49 -1.10
1/6/2022 221 234 221 233.35 3247 26764500 MOTHERSUMI 13.00 3.99 8.95
1/7/2022 234.4 240.5 232.7 238.15 4430 26082000 MOTHERSUMI 7.80 2.06 4.80
1/10/2022 239.4 245.25 238.55 239.75 2976 25620000 MOTHERSUMI 7.10 0.67 1.60
1/11/2022 240.7 253.65 239.95 252.4 6385 20895000 MOTHERSUMI 13.90 5.28 12.65
1/12/2022 254 254.6 243.05 244.25 3484 17132500 MOTHERSUMI 11.55 -3.23 -8.15
1/13/2022 245.15 247.4 232.3 235.2 4040 14056000 MOTHERSUMI 15.10 -3.71 -9.05
1/14/2022 202.75 202.75 183.3 186.1 6911 23600500 MOTHERSUMI 51.90 -20.88 -49.10
1/17/2022 188.3 192.55 188.3 189.75 3092 25837000 MOTHERSUMI 6.45 1.96 3.65
1/18/2022 190.7 190.95 182.6 183.55 2533 27489000 MOTHERSUMI 8.35 -3.27 -6.20
1/19/2022 183.4 185.5 177.5 185 1525 27296500 MOTHERSUMI 8.00 0.79 1.45
1/20/2022 184.25 187.35 183.45 185.7 1413 27307000 MOTHERSUMI 3.90 0.38 0.70
1/21/2022 184.75 187.45 179.9 181.9 1756 27951000 MOTHERSUMI 7.55 -2.05 -3.80
1/24/2022 182.3 185.8 175.65 179.35 4393 28609000 MOTHERSUMI 10.15 -1.40 -2.55
1/25/2022 175.25 179.6 174 176.55 2514 28581000 MOTHERSUMI 5.60 -1.56 -2.80
1/27/2022 173.9 175.15 170.2 174.05 1751 28640500 MOTHERSUMI 6.35 -1.42 -2.50
1/28/2022 176.35 181.95 175.2 176.9 1821 15519000 MOTHERSUMI 7.90 1.64 2.85
1/31/2022 179.5 182.7 179.5 179.95 1124 15634500 MOTHERSUMI 5.80 1.72 3.05
2/1/2022 181 182.5 176.6 181.6 1526 15631000 MOTHERSUMI 5.90 0.92 1.65
2/2/2022 182.6 185.85 182.6 184.55 1230 15732500 MOTHERSUMI 4.25 1.62 2.95
2/3/2022 183.1 184.75 181.75 182.15 988 16289000 MOTHERSUMI 3.00 -1.30 -2.40
2/4/2022 182.85 184.05 179.85 181.35 937 16604000 MOTHERSUMI 4.20 -0.44 -0.80
2/7/2022 181.6 182.65 178.3 180.7 1266 16870000 MOTHERSUMI 4.35 -0.36 -0.65
2/8/2022 180.2 184.35 176.8 178.05 1759 17139500 MOTHERSUMI 7.55 -1.47 -2.65
 2/9/2022 178.85 180.45 176.6 180.05 1087 17013500 MOTHERSUMI 3.85 1.12 2.00
2/10/2022 180.7 182.2 178.2 180.7 1477 17391500 MOTHERSUMI 4.00 0.36 0.65
2/11/2022 178.35 181.9 169.9 171.75 7792 19715500 MOTHERSUMI 12.00 -4.95 -8.95
2/14/2022 167.05 174.9 164.7 167.85 4839 20356000 MOTHERSUMI 10.20 -2.27 -3.90
2/15/2022 168.3 172.15 165.15 171.7 2526 20671000 MOTHERSUMI 7.00 2.29 3.85
2/16/2022 172.7 172.7 168.25 169.2 1179 21196000 MOTHERSUMI 4.45 -1.46 -2.50
2/17/2022 170.25 171.2 166.35 166.9 1087 21703500 MOTHERSUMI 4.85 -1.36 -2.30
2/18/2022 165.3 166.3 157.7 158.5 4934 25102000 MOTHERSUMI 9.20 -5.03 -8.40
2/21/2022 157.35 159.8 153.9 156.9 2720 24647000 MOTHERSUMI 5.90 -1.01 -1.60
2/22/2022 152.9 157.2 148.35 156.2 3695 24556000 MOTHERSUMI 8.85 -0.45 -0.70
2/23/2022 159.35 159.35 155.6 156.3 1598 23866500 MOTHERSUMI 3.75 0.06 0.10
2/24/2022 149.35 150.7 143.05 144.25 2365 24038000 MOTHERSUMI 13.25 -7.71 -12.05
2/25/2022 152 153.95 147.55 150 2734 22557500 MOTHERSUMI 9.70 3.99 5.75
2/28/2022 144.8 151.75 144.8 150.55 2090 23320500 MOTHERSUMI 6.95 0.37 0.55
3/2/2022 148.3 150.05 146.15 147.55 1914 24514000 MOTHERSUMI 4.40 -1.99 -3.00
3/3/2022 149.1 149.45 143.7 144.3 1896 24563000 MOTHERSUMI 5.75 -2.20 -3.25
3/4/2022 142.05 143.15 136.15 136.8 2848 24423000 MOTHERSUMI 8.15 -5.20 -7.50
3/7/2022 133.95 133.95 124.8 128.65 3725 26887000 MOTHERSUMI 12.00 -5.96 -8.15
3/8/2022 128.9 129 120.05 126.95 5815 31692500 MOTHERSUMI 8.95 -1.32 -1.70
3/9/2022 128.65 130.25 126.95 128.55 4133 34240500 MOTHERSUMI 3.30 1.26 1.60
3/10/2022 135.15 139.45 131.8 133 5564 32753000 MOTHERSUMI 10.90 3.46 4.45
3/11/2022 131.35 132.75 128.3 131.85 4762 35346500 MOTHERSUMI 4.70 -0.86 -1.15
3/14/2022 131.25 131.5 126.1 128.8 4320 39560500 MOTHERSUMI 5.75 -2.31 -3.05
3/15/2022 129.6 137 129.6 133.8 6331 39280500 MOTHERSUMI 8.20 3.88 5.00
3/16/2022 136.5 136.9 133.1 133.95 3482 40148500 MOTHERSUMI 3.80 0.11 0.15
3/17/2022 135.45 140 135.15 137.05 4749 38780000 MOTHERSUMI 6.05 2.31 3.10
3/21/2022 138.05 138.25 133.1 133.5 2368 37530500 MOTHERSUMI 5.15 -2.59 -3.55
3/22/2022 132.85 137.25 131.05 136.95 2904 36169000 MOTHERSUMI 6.20 2.58 3.45
3/23/2022 138 138 134.65 135.15 1659 36162000 MOTHERSUMI 3.35 -1.31 -1.80
3/24/2022 132.35 135.1 130.65 132.5 2113 36652000 MOTHERSUMI 4.50 -1.96 -2.65
3/25/2022 135.6 139.4 134.35 135.95 5091 37152500 MOTHERSUMI 6.90 2.60 3.45
3/28/2022 136.45 136.5 131.9 135.4 3018 35826000 MOTHERSUMI 4.60 -0.40 -0.55
3/29/2022 134.85 138.05 133.9 136.3 3595 34198500 MOTHERSUMI 4.15 0.66 0.90
3/30/2022 137.35 139 136.25 137.75 3737 31755500 MOTHERSUMI 2.75 1.06 1.45
3/31/2022 138.85 143.15 138.4 139.5 4266 29904000 MOTHERSUMI 5.40 1.27 1.75
4/1/2022 140.6 141.35 138.25 141 2758 26943000 MOTHERSUMI 3.10 1.08 1.50
4/4/2022 142.35 144.55 140.7 143.7 2892 27979000 MOTHERSUMI 3.85 1.91 2.70
4/5/2022 145.2 146.6 143.85 145.65 3482 26540500 MOTHERSUMI 2.90 1.36 1.95
4/6/2022 145.35 145.8 143.05 144.8 1646 27779500 MOTHERSUMI 2.75 -0.58 -0.85
4/7/2022 145.45 146.5 141.3 142.2 2185 28220500 MOTHERSUMI 5.20 -1.80 -2.60
4/8/2022 143.2 145.75 142 145.1 2221 27730500 MOTHERSUMI 3.75 2.04 2.90
4/11/2022 145.65 145.85 143.9 145 1716 28623000 MOTHERSUMI 1.95 -0.07 -0.10
4/12/2022 144.05 144.45 138.9 139.45 3083 28595000 MOTHERSUMI 6.10 -3.83 -5.55
4/13/2022 140.55 141.7 137.65 139.65 2748 27933500 MOTHERSUMI 4.05 0.14 0.20
4/18/2022 138.95 139.8 136.5 139.35 1295 27664000 MOTHERSUMI 3.30 -0.21 -0.30
4/19/2022 140.05 141.25 132.6 133.95 1510 27814500 MOTHERSUMI 8.65 -3.88 -5.40
4/20/2022 134.6 139.75 133.75 136.55 2626 28752500 MOTHERSUMI 6.00 1.94 2.60
4/21/2022 137.55 142.55 137.35 141.65 2315 29375500 MOTHERSUMI 6.00 3.73 5.10
4/22/2022 139.05 140.55 137.95 138.35 1455 29736000 MOTHERSUMI 3.70 -2.33 -3.30
4/25/2022 137.5 137.5 132.35 132.9 3106 33040000 MOTHERSUMI 6.00 -3.94 -5.45
4/26/2022 134.7 141.1 134.3 140.6 4706 31696000 MOTHERSUMI 8.20 5.79 7.70
4/27/2022 138.35 139.8 132.3 136.1 4663 33498500 MOTHERSUMI 8.30 -3.20 -4.50
4/28/2022 137.85 137.85 134.8 136.3 2682 32497500 MOTHERSUMI 3.05 0.15 0.20
4/29/2022 137.25 142.45 136.4 138.3 3799 28565500 MOTHERSUMI 6.15 1.47 2.00
5/2/2022 135.55 136.75 132.55 133.5 2399 30427000 MOTHERSUMI 5.75 -3.47 -4.80
5/4/2022 134.15 135.25 129.75 130.6 2392 31327000 MOTHERSUMI 5.50 -2.17 -2.90
5/5/2022 132.2 134.5 129.85 130.3 2094 30793000 MOTHERSUMI 4.65 -0.23 -0.30
5/6/2022 125 127.2 121.45 124.25 2382 30853500 MOTHERSUMI 8.85 -4.64 -6.05
5/9/2022 120.7 122.5 117.6 118.9 3937 34523000 MOTHERSUMI 6.65 -4.31 -5.35
5/10/2022 118.9 123 118.65 121.75 2299 33997500 MOTHERSUMI 4.35 2.40 2.85
5/11/2022 121.9 123.2 115.8 116.8 3215 33970000 MOTHERSUMI 7.40 -4.07 -4.95
5/12/2022 115.25 115.35 112.65 114.75 3603 33249000 MOTHERSUMI 4.15 -1.76 -2.05
5/13/2022 116.4 121.3 116.4 117.2 3100 32937000 MOTHERSUMI 6.55 2.14 2.45
5/16/2022 117.55 121.3 116 120.75 2719 31908500 MOTHERSUMI 5.30 3.03 3.55
5/17/2022 122.3 126.75 121.05 126.5 2410 30675000 MOTHERSUMI 6.00 4.76 5.75
5/18/2022 127.55 128.5 124.8 126.55 3515 30917000 MOTHERSUMI 3.70 0.04 0.05
5/19/2022 122.1 123.8 120.05 120.55 2332 31753500 MOTHERSUMI 6.50 -4.74 -6.00
5/20/2022 122.75 125.4 122.15 124.6 2306 32193000 MOTHERSUMI 4.85 3.36 4.05
5/23/2022 126.05 128.05 124.6 126.35 3373 31531500 MOTHERSUMI 3.45 1.40 1.75
5/24/2022 127.1 127.85 122.2 124.75 4626 30563500 MOTHERSUMI 5.65 -1.27 -1.60
5/25/2022 124.95 126 119.5 119.9 2786 30956500 MOTHERSUMI 6.50 -3.89 -4.85
5/26/2022 119.55 122.95 116.4 122.35 3190 31060500 MOTHERSUMI 6.55 2.04 2.45
5/27/2021 1924.95 2008.45 1925 1968 845 409175 MPHASIS 92.90 2.74 52.45
5/28/2021 1986.35 2008 1927.1 1944.5 1757 395850 MPHASIS 80.90 -1.19 -23.50
5/31/2021 1980 1980 1940.2 1954 362 394225 MPHASIS 39.85 0.49 9.50
6/1/2021 1954.05 1966.9 1907.5 1959 488 388375 MPHASIS 59.45 0.26 5.00
6/2/2021 1952.7 1959.5 1914.2 1918.7 539 415675 MPHASIS 45.30 -2.06 -40.30
6/3/2021 1932 1936.25 1883.7 1927.25 568 459550 MPHASIS 52.60 0.45 8.55
6/4/2021 1930.15 1957.9 1908.6 1918.55 522 458575 MPHASIS 49.35 -0.45 -8.70
6/7/2021 1922.85 1982.85 1918.5 1975.95 1044 486525 MPHASIS 64.40 2.99 57.40
6/8/2021 1971.8 1990 1925.7 1940.8 981 521950 MPHASIS 64.30 -1.78 -35.15
6/9/2021 1949.15 1975.55 1903 1910 1111 399750 MPHASIS 72.55 -1.59 -30.80
6/10/2021 1924.6 1980 1909.7 1974 1371 487500 MPHASIS 70.30 3.35 64.00
6/11/2021 1994.85 2077.05 1973 2018.2 3860 634075 MPHASIS 104.10 2.24 44.20
6/14/2021 2023.85 2041.55 1980.1 2002.3 1364 660400 MPHASIS 61.50 -0.79 -15.90
6/15/2021 2004.45 2070.35 1999.2 2063.75 1656 611000 MPHASIS 71.20 3.07 61.45
6/16/2021 2052.75 2108.2 2039 2095.55 2200 539825 MPHASIS 69.20 1.54 31.80
6/17/2021 2098 2128.85 2018.1 2045.3 1824 518375 MPHASIS 110.80 -2.40 -50.25
6/18/2021 2075 2102.55 2001.1 2041.4 2182 689325 MPHASIS 101.50 -0.19 -3.90
6/21/2021 2032.6 2061.85 1980.7 2051.4 1560 668850 MPHASIS 81.20 0.49 10.00
6/22/2021 2060.35 2088 2008.5 2012.75 1037 644800 MPHASIS 79.55 -1.88 -38.65
6/23/2021 2029.95 2039.8 1982.1 1987.6 1213 657150 MPHASIS 57.75 -1.25 -25.15
6/24/2021 1988.5 2072.55 1988.5 2048.1 1494 715975 MPHASIS 84.95 3.04 60.50
6/25/2021 2031.3 2058.95 2010.7 2028.25 1036 629525 MPHASIS 48.30 -0.97 -19.85
6/28/2021 2028.65 2044.9 2020.1 2025.1 388 641550 MPHASIS 24.85 -0.16 -3.15
6/29/2021 2026.85 2059.95 2015 2048.35 1071 691925 MPHASIS 44.95 1.15 23.25
6/30/2021 2059.65 2104.95 2048 2087.4 2305 732225 MPHASIS 56.95 1.91 39.05
7/1/2021 2083.1 2132 2064.5 2122.85 1578 702650 MPHASIS 67.55 1.70 35.45
7/2/2021 2128.95 2152.85 2060 2107.3 2083 564200 MPHASIS 92.85 -0.73 -15.55
7/5/2021 2114.9 2156.1 2101.5 2113.9 1302 559000 MPHASIS 54.60 0.31 6.60
7/6/2021 2113.9 2137.95 2102.1 2114.4 1007 537225 MPHASIS 35.90 0.02 0.50
7/7/2021 2135.85 2172 2090.1 2166.05 1349 510900 MPHASIS 81.95 2.44 51.65
7/8/2021 2164 2211.4 2158 2176.95 1425 570050 MPHASIS 53.40 0.50 10.90
7/9/2021 2181 2264.95 2181 2231.4 2919 706550 MPHASIS 88.00 2.50 54.45
7/12/2021 2242.5 2255.55 2210 2217.15 820 735800 MPHASIS 45.55 -0.64 -14.25
7/13/2021 2221.55 2228 2165 2191.4 793 696475 MPHASIS 63.05 -1.16 -25.75
7/14/2021 2205.55 2379 2205.6 2365.45 4895 721500 MPHASIS 187.60 7.94 174.05
7/15/2021 2359.25 2400 2337.6 2389.9 2049 754650 MPHASIS 62.45 1.03 24.45
7/16/2021 2386.15 2413.3 2341.8 2390.8 1250 723450 MPHASIS 71.55 0.04 0.90
7/19/2021 2396.9 2409.55 2338.1 2349.5 1069 772850 MPHASIS 71.50 -1.73 -41.30
7/20/2021 2354.45 2410 2275 2377.15 2264 873275 MPHASIS 135.00 1.18 27.65
7/22/2021 2409.75 2455 2372.1 2404.5 2418 1051050 MPHASIS 82.95 1.15 27.35
7/23/2021 2473 2677.9 2473 2527.3 13710 1000025 MPHASIS 273.40 5.11 122.80
7/26/2021 2520.55 2628 2469.9 2586.8 3594 1005225 MPHASIS 158.10 2.35 59.50
7/27/2021 2616.8 2620.4 2563.2 2599.4 1581 957775 MPHASIS 57.20 0.49 12.60
7/28/2021 2582.5 2629.2 2545 2593.2 1630 882375 MPHASIS 84.20 -0.24 -6.20
7/29/2021 2580.05 2676.3 2566.6 2668.25 1118 980200 MPHASIS 109.70 2.89 75.05
7/30/2021 2649.65 2656.6 2590.9 2600.7 1469 894075 MPHASIS 77.40 -2.53 -67.55
8/2/2021 2626.95 2642.65 2600 2622.35 775 853775 MPHASIS 42.65 0.83 21.65
8/3/2021 2643.45 2729.95 2632.1 2685.1 2811 867100 MPHASIS 107.60 2.39 62.75
8/4/2021 2705.5 2728.8 2652.1 2662.15 1571 807950 MPHASIS 76.70 -0.85 -22.95
8/5/2021 2670.5 2748.8 2650.2 2670.25 1831 858650 MPHASIS 98.65 0.30 8.10
8/6/2021 2689.55 2710 2651.3 2691.35 734 834925 MPHASIS 58.70 0.79 21.10
8/9/2021 2717.45 2732 2660 2694.7 872 779025 MPHASIS 72.00 0.12 3.35
8/10/2021 2687.15 2749 2672 2705.4 1466 726375 MPHASIS 77.00 0.40 10.70
8/11/2021 2711.95 2735 2644.5 2679.35 1537 743275 MPHASIS 90.50 -0.96 -26.05
8/12/2021 2689.55 2772.6 2687.6 2765.45 1782 735475 MPHASIS 93.25 3.21 86.10
8/13/2021 2773.95 2790 2741.6 2756.55 1457 701025 MPHASIS 48.40 -0.32 -8.90
8/16/2021 2774.9 2808.85 2747.2 2754 1106 737100 MPHASIS 61.70 -0.09 -2.55
8/17/2021 2749.9 2860 2730 2847.95 2452 774800 MPHASIS 130.00 3.41 93.95
8/18/2021 2841.2 2943.95 2807.1 2848.75 2252 839800 MPHASIS 136.90 0.03 0.80
8/20/2021 2840 2910.85 2786.4 2858 1632 943150 MPHASIS 124.50 0.32 9.25
8/23/2021 2899.95 3008.35 2855.6 2875.75 4785 1210625 MPHASIS 152.75 0.62 17.75
8/24/2021 2848.7 2927 2785.1 2806.75 2491 1237925 MPHASIS 141.95 -2.40 -69.00
8/25/2021 2819.95 2838.6 2752 2795.95 1855 1412775 MPHASIS 86.60 -0.38 -10.80
 8/26/2021 2810.4 2824 2738.6 2745.45 1401 1480375 MPHASIS 85.45 -1.81 -50.50
8/27/2021 2714.95 2865 2691.2 2850.05 3505 1202500 MPHASIS 173.85 3.81 104.60
8/30/2021 2848.15 2885.55 2805 2813.95 1849 1122550 MPHASIS 80.55 -1.27 -36.10
8/31/2021 2815.45 2879.6 2813.9 2857.6 3054 1315925 MPHASIS 65.75 1.55 43.65
9/1/2021 2877.8 2889.5 2774.9 2788.35 1987 1461850 MPHASIS 114.65 -2.42 -69.25
9/2/2021 2800.25 2855 2759 2836.5 2891 1575925 MPHASIS 96.05 1.73 48.15
9/3/2021 2861.95 2923.75 2815.9 2898.75 4024 1712100 MPHASIS 107.85 2.19 62.25
9/6/2021 2915.8 2984 2880 2974.75 4478 1890200 MPHASIS 104.00 2.62 76.00
9/7/2021 3002.3 3014.95 2905.4 2922.05 3071 1954550 MPHASIS 109.60 -1.77 -52.70
9/8/2021 2940.1 2940.1 2873 2906.05 1614 1938625 MPHASIS 67.10 -0.55 -16.00
9/9/2021 2908.2 2944.55 2877.2 2938 1605 1957800 MPHASIS 67.40 1.10 31.95
9/13/2021 2964 3017 2890 3000.5 2836 1876550 MPHASIS 127.05 2.13 62.50
9/14/2021 3008 3074.95 2990.1 3059.7 2588 1900600 MPHASIS 84.85 1.97 59.20
9/15/2021 3059.65 3220 3050.1 3195.2 4495 1931150 MPHASIS 169.95 4.43 135.50
9/16/2021 3200.2 3235.95 3142.1 3177.05 3484 1943825 MPHASIS 93.90 -0.57 -18.15
9/17/2021 3195.95 3219.95 3139.8 3195.15 3787 1869725 MPHASIS 80.15 0.57 18.10
9/20/2021 3143.4 3274.5 3087.1 3105.05 2335 1801800 MPHASIS 187.45 -2.82 -90.10
9/21/2021 3157.1 3225 3072.5 3205.8 2747 1872975 MPHASIS 152.55 3.24 100.75
9/22/2021 3238.45 3305.5 3180.6 3252.7 3872 1855750 MPHASIS 124.90 1.46 46.90
9/23/2021 3274 3399 3254.5 3338.25 2763 1801150 MPHASIS 146.30 2.63 85.55
9/24/2021 3414.95 3540 3333 3351.15 3396 1839825 MPHASIS 207.00 0.39 12.90
9/27/2021 3380 3389.95 3161 3222.3 4206 1828125 MPHASIS 229.00 -3.84 -128.85
9/28/2021 3230.95 3234.55 3040.1 3164.55 5141 1981850 MPHASIS 194.50 -1.79 -57.75
9/29/2021 3119.5 3231.05 3074 3146.3 2527 2201875 MPHASIS 157.05 -0.58 -18.25
9/30/2021 3171.25 3176.7 3095.9 3104.75 1003 2158325 MPHASIS 80.80 -1.32 -41.55
10/1/2021 3113.85 3119.95 3025.1 3042.65 2622 2211300 MPHASIS 94.90 -2.00 -62.10
10/4/2021 3073.85 3115.95 3052 3104.9 1904 2280850 MPHASIS 73.30 2.05 62.25
10/5/2021 3089.4 3166.9 3042.4 3158.15 2506 2430025 MPHASIS 124.50 1.72 53.25
10/6/2021 3183.2 3183.2 3086.7 3112.1 1938 2355600 MPHASIS 96.55 -1.46 -46.05
10/7/2021 3144.25 3263 3126 3197.35 3237 2314975 MPHASIS 150.90 2.74 85.25
10/8/2021 3197.4 3320 3195 3259.5 3152 2315625 MPHASIS 125.00 1.94 62.15
10/11/2021 3200 3200 2935.2 3107.65 4897 2130375 MPHASIS 324.30 -4.66 -151.85
10/12/2021 3127.85 3156.85 3063.1 3130.7 2586 2062125 MPHASIS 93.80 0.74 23.05
10/13/2021 3148.35 3154.35 3091.7 3142.55 2520 2062450 MPHASIS 62.65 0.38 11.85
10/14/2021 3252.7 3469.75 3230.5 3278.45 9087 1919775 MPHASIS 327.20 4.32 135.90
10/18/2021 3323.8 3394.8 3298.8 3358.45 4103 1821300 MPHASIS 116.35 2.44 80.00
10/19/2021 3430 3669.9 3430 3553.75 6287 1828125 MPHASIS 311.45 5.82 195.30
10/20/2021 3569.85 3608 3370.5 3473.65 3978 1852825 MPHASIS 237.55 -2.25 -80.10
10/21/2021 3482.95 3506.75 3275.6 3398.15 3821 1636050 MPHASIS 231.15 -2.17 -75.50
10/22/2021 3215 3520 3072 3245.45 8863 1386450 MPHASIS 448.00 -4.49 -152.70
10/25/2021 3282 3290 3088.1 3205.2 3357 1373125 MPHASIS 201.95 -1.24 -40.25
10/26/2021 3227.45 3336.8 3198.5 3251.5 2557 1333800 MPHASIS 138.35 1.44 46.30
10/27/2021 3281.55 3367.15 3253.6 3350.75 1350 1276600 MPHASIS 115.65 3.05 99.25
10/28/2021 3395 3395 3252.4 3265.75 1139 1233375 MPHASIS 142.65 -2.54 -85.00
10/29/2021 3275 3323.25 3218.3 3253.95 1140 1234025 MPHASIS 105.00 -0.36 -11.80
 11/1/2021 3288.95 3352.5 3289 3342.3 1141 1225250 MPHASIS 98.55 2.72 88.35
11/2/2021 3353.3 3471.7 3352.1 3405.4 1305 1285700 MPHASIS 129.40 1.89 63.10
11/3/2021 3442.75 3459.5 3305.8 3321.6 1064 1354600 MPHASIS 153.70 -2.46 -83.80
11/4/2021 3324.4 3349 3302.9 3327.4 97 1351675 MPHASIS 46.10 0.17 5.80
11/8/2021 3353.35 3422.95 3302.6 3404.1 1485 1401075 MPHASIS 120.40 2.31 76.70
11/9/2021 3395.8 3476.9 3380.6 3391.15 1874 1484125 MPHASIS 96.35 -0.38 -12.95
11/10/2021 3357 3410 3345.1 3367.8 811 1519900 MPHASIS 64.95 -0.69 -23.35
11/11/2021 3367.9 3382 3295.8 3354.35 1094 1499425 MPHASIS 86.25 -0.40 -13.45
11/12/2021 3404.7 3416.05 3331.5 3366.15 1950 1556475 MPHASIS 84.55 0.35 11.80
11/15/2021 3392.95 3449.7 3375 3427.45 1453 1528725 MPHASIS 83.55 1.82 61.30
11/16/2021 3447.95 3496 3433.1 3452.4 1762 1533150 MPHASIS 68.55 0.73 24.95
11/17/2021 3457.1 3487.45 3396 3452.65 1159 1516775 MPHASIS 91.50 0.01 0.25
11/18/2021 3474.95 3474.95 3315.2 3334.1 1564 1517350 MPHASIS 159.80 -3.43 -118.55
11/22/2021 3348.65 3367 3173.1 3241.65 2427 1478650 MPHASIS 193.95 -2.77 -92.45
11/23/2021 3191.55 3321.75 3140.6 3287.25 2699 1395550 MPHASIS 181.15 1.41 45.60
11/24/2021 3320.9 3341.95 3185 3198.2 2045 1358750 MPHASIS 156.95 -2.71 -89.05
11/25/2021 3190.35 3288 3190.4 3262.3 1407 1229175 MPHASIS 97.65 2.00 64.10
11/26/2021 3213 3224.85 3039.6 3063.05 2028 1239575 MPHASIS 222.70 -6.11 -199.25
11/29/2021 3002.05 3056 2945.5 3003.6 3512 1444800 MPHASIS 117.55 -1.94 -59.45
11/30/2021 3057.75 3115.95 2840 2904.65 9707 2208450 MPHASIS 275.95 -3.29 -98.95
12/1/2021 2846.6 3032.75 2846.6 3018.6 3004 2175025 MPHASIS 186.15 3.92 113.95
12/2/2021 3027.15 3119.95 2984.4 3111.3 2659 1968700 MPHASIS 135.60 3.07 92.70
12/3/2021 3150.95 3152.4 3071 3092.25 1614 1889225 MPHASIS 81.40 -0.61 -19.05
12/6/2021 3098.35 3110 3013.7 3025.35 1099 1814500 MPHASIS 96.35 -2.16 -66.90
12/7/2021 3069.45 3094.4 2997.2 3064 1092 1848200 MPHASIS 97.25 1.28 38.65
12/8/2021 3094.35 3161.95 3094.4 3140.85 1652 1759800 MPHASIS 97.95 2.51 76.85
12/9/2021 3159 3165 3108.8 3142 1019 1727475 MPHASIS 56.20 0.04 1.15
12/10/2021 2990.9 3165.05 2990.9 3144.85 1115 1711925 MPHASIS 174.15 0.09 2.85
12/13/2021 3149.95 3283.55 3150 3236.15 2314 1666175 MPHASIS 138.70 2.90 91.30
12/14/2021 3228 3228 3142.9 3200.8 1250 1668525 MPHASIS 93.25 -1.09 -35.35
12/15/2021 3215.05 3227.5 3126.6 3214.8 1093 1602500 MPHASIS 100.90 0.44 14.00
12/16/2021 3254.15 3269.95 3187 3224.1 1650 1571825 MPHASIS 82.95 0.29 9.30
12/17/2021 3244 3350.3 3225.3 3268.95 2902 1566475 MPHASIS 126.20 1.39 44.85
12/20/2021 3220.45 3257.75 3023.9 3097.25 1746 1516650 MPHASIS 245.10 -5.25 -171.70
12/21/2021 3129.65 3185.9 3083.2 3118.9 1639 1571600 MPHASIS 102.75 0.70 21.65
12/22/2021 3160.9 3197.55 3103.8 3180.65 1048 1564175 MPHASIS 93.75 1.98 61.75
12/23/2021 3210 3225 3167 3199.25 834 1609175 MPHASIS 58.00 0.58 18.60
12/24/2021 3231.85 3299 3187.5 3229.15 2165 1761750 MPHASIS 111.50 0.93 29.90
12/27/2021 3220.35 3246.6 3180.9 3236.95 918 1818325 MPHASIS 65.70 0.24 7.80
12/28/2021 3276.65 3359.9 3263.2 3338.25 3735 1951125 MPHASIS 122.95 3.13 101.30
12/29/2021 3253 3346.5 3253 3313.8 2618 1925525 MPHASIS 93.50 -0.73 -24.45
12/30/2021 3300.95 3360 3287 3345.9 2013 1902125 MPHASIS 73.00 0.97 32.10
12/31/2021 3367.5 3430.25 3316.5 3404.6 3209 1756300 MPHASIS 113.80 1.75 58.70
1/3/2022 3414.85 3488.8 3413.4 3431.7 3870 1701700 MPHASIS 84.20 0.80 27.10
1/4/2022 3467.2 3475.75 3384 3412.4 2171 1751575 MPHASIS 91.75 -0.56 -19.30
 1/5/2022 3385.2 3395 3310 3328.55 2694 1857450 MPHASIS 102.40 -2.46 -83.85
1/6/2022 3299.95 3302.4 3238 3270.25 2217 1888425 MPHASIS 90.55 -1.75 -58.30
1/7/2022 3324.6 3324.6 3233.4 3252.05 2412 1946000 MPHASIS 91.25 -0.56 -18.20
1/10/2022 3258 3286.35 3191.2 3216.1 2915 2026850 MPHASIS 95.15 -1.11 -35.95
1/11/2022 3246.55 3253.35 3203 3222.05 1700 2111025 MPHASIS 50.35 0.19 5.95
1/12/2022 3256.15 3256.15 3186.2 3229.95 2163 2138850 MPHASIS 69.95 0.25 7.90
1/13/2022 3244.45 3318 3231.3 3311.35 5241 2114350 MPHASIS 88.05 2.52 81.40
1/14/2022 3309.95 3309.95 3228.4 3278.7 3423 2177525 MPHASIS 82.95 -0.99 -32.65
1/17/2022 3214.9 3313 3209.9 3291.45 3657 2168950 MPHASIS 103.10 0.39 12.75
1/18/2022 3309.95 3322 3176.6 3201.15 3884 2023175 MPHASIS 145.45 -2.74 -90.30
1/19/2022 3164.75 3172.45 3058.6 3099.35 3879 2072525 MPHASIS 142.60 -3.18 -101.80
1/20/2022 3105.05 3130 3006.1 3047.3 3937 2041725 MPHASIS 123.95 -1.68 -52.05
1/21/2022 3000 3199.9 2918.5 3025.65 10941 1754550 MPHASIS 281.40 -0.71 -21.65
1/24/2022 3043.8 3055 2842.3 2945.5 6304 1712725 MPHASIS 212.70 -2.65 -80.15
1/25/2022 2853.4 3069.4 2850 3058.85 5848 1518300 MPHASIS 219.40 3.85 113.35
1/27/2022 2996 3034.9 2881.7 2937.95 3181 1447950 MPHASIS 177.15 -3.95 -120.90
1/28/2022 2991.95 3114 2970.7 3041.7 3492 1403150 MPHASIS 176.05 3.53 103.75
1/31/2022 3099.75 3159.95 3089.7 3114.55 2375 1381975 MPHASIS 118.25 2.40 72.85
2/1/2022 3174.95 3200.05 3122 3159.2 1804 1426950 MPHASIS 85.50 1.43 44.65
2/2/2022 3160 3193.2 3132 3141.6 1919 1460200 MPHASIS 61.20 -0.56 -17.60
2/3/2022 3116.95 3134.9 2999 3015.4 2778 1511650 MPHASIS 142.60 -4.02 -126.20
2/4/2022 3016.2 3072.2 2989.5 3062.1 1424 1514625 MPHASIS 82.75 1.55 46.70
2/7/2022 3050 3080 2995.6 3023.55 873 1502900 MPHASIS 84.45 -1.26 -38.55
2/8/2022 3039.85 3054 2943.5 2983.6 2067 1458275 MPHASIS 110.55 -1.32 -39.95
2/9/2022 3007.15 3080.5 3002 3045.25 2442 1474725 MPHASIS 96.90 2.07 61.65
2/10/2022 3058 3128 3032 3120.55 2277 1512175 MPHASIS 96.00 2.47 75.30
2/11/2022 3068.65 3068.65 2947.9 3000.9 3166 1459675 MPHASIS 172.70 -3.83 -119.65
2/14/2022 2910.2 2997.95 2891.7 2904.7 1739 1476650 MPHASIS 109.20 -3.21 -96.20
2/15/2022 2959.9 3015.7 2874.2 3004.1 3193 1565900 MPHASIS 141.55 3.42 99.40
2/16/2022 3019 3062.5 2969.9 2987.2 2974 1561700 MPHASIS 92.60 -0.56 -16.90
2/17/2022 3010 3035 2990.3 3007.1 1727 1526000 MPHASIS 47.80 0.67 19.90
2/18/2022 2973.65 3038.1 2973.7 3018.45 1086 1530375 MPHASIS 64.45 0.38 11.35
2/21/2022 3019.3 3080 2953.6 3060.6 3697 1584625 MPHASIS 126.40 1.40 42.15
2/22/2022 2946.15 3140.95 2946.2 3127.6 5122 1690675 MPHASIS 194.80 2.19 67.00
2/23/2022 3163.55 3180 3106.3 3113.35 2905 1652000 MPHASIS 73.75 -0.46 -14.25
2/24/2022 3000 3071.8 2928.9 2945.7 2436 1576575 MPHASIS 184.50 -5.38 -167.65
2/25/2022 3032.15 3104.65 2993.8 3057.45 1803 1588475 MPHASIS 158.95 3.79 111.75
2/28/2022 3029 3127.5 2980 3109.6 2321 1610525 MPHASIS 147.50 1.71 52.15
3/2/2022 3100.5 3179.65 3087.7 3153.45 1548 1609300 MPHASIS 92.00 1.41 43.85
3/3/2022 3174.95 3259.75 3112.9 3155.4 4220 1672475 MPHASIS 146.90 0.06 1.95
3/4/2022 3106 3218.95 3099 3186 2153 1619275 MPHASIS 119.95 0.97 30.60
3/7/2022 3149 3198.9 3102.5 3136.65 2482 1611225 MPHASIS 96.40 -1.55 -49.35
3/8/2022 3164.65 3208.9 3143.4 3188 2455 1638000 MPHASIS 72.25 1.64 51.35
3/9/2022 3208 3279.2 3202.6 3224.15 2992 1674575 MPHASIS 91.20 1.13 36.15
3/10/2022 3259.65 3286.7 3195.1 3212.4 1886 1680700 MPHASIS 91.60 -0.36 -11.75
3/11/2022 3189.75 3297.95 3180.1 3287.85 1761 1656200 MPHASIS 117.85 2.35 75.45
3/14/2022 3300.45 3365 3261.2 3318.7 1739 1633100 MPHASIS 103.80 0.94 30.85
3/15/2022 3278.2 3341.85 3157.1 3186 3901 1576750 MPHASIS 184.80 -4.00 -132.70
3/16/2022 3239.95 3260.25 3028.4 3097.75 8767 1613675 MPHASIS 231.90 -2.77 -88.25
3/17/2022 3174.75 3190.05 3106.2 3117.25 3216 1616300 MPHASIS 92.30 0.63 19.50
3/21/2022 3136.35 3159 3076.6 3117.15 1727 1656725 MPHASIS 82.40 0.00 -0.10
3/22/2022 3110.25 3210.8 3110.3 3195.3 3288 1680875 MPHASIS 100.55 2.51 78.15
3/23/2022 3219.9 3276.6 3183.5 3252.75 4087 1613325 MPHASIS 93.15 1.80 57.45
3/24/2022 3255 3358.25 3242 3345.1 3729 1576575 MPHASIS 116.25 2.84 92.35
3/25/2022 3352 3381.95 3280.1 3291 2491 1553300 MPHASIS 101.85 -1.62 -54.10
3/28/2022 3303.6 3355.35 3269.5 3335.45 3593 1568875 MPHASIS 85.90 1.35 44.45
3/29/2022 3358.95 3416 3340 3387.65 3710 1538250 MPHASIS 80.55 1.57 52.20
3/30/2022 3409.55 3436.65 3375.7 3427.25 3050 1496425 MPHASIS 61.00 1.17 39.60
3/31/2022 3438.55 3464.75 3356.8 3381 2300 1442525 MPHASIS 107.95 -1.35 -46.25
4/1/2022 3391.55 3401.1 3333.1 3362.5 1645 1328950 MPHASIS 68.00 -0.55 -18.50
4/4/2022 3373.85 3383.1 3315 3333.15 2353 1450925 MPHASIS 68.10 -0.87 -29.35
4/5/2022 3310.2 3384 3310.2 3333.2 2062 1534050 MPHASIS 73.80 0.00 0.05
4/6/2022 3319.95 3345.55 3197.9 3215.1 3367 1619100 MPHASIS 147.65 -3.54 -118.10
4/7/2022 3272.7 3272.7 3163.4 3179 2649 1672650 MPHASIS 109.35 -1.12 -36.10
4/8/2022 3200.9 3227.35 3137 3181.15 2253 1704850 MPHASIS 90.35 0.07 2.15
4/11/2022 3178.35 3185.1 3130.6 3141.25 1683 1771700 MPHASIS 54.50 -1.25 -39.90
4/12/2022 3128.6 3134.4 3042.3 3064.8 2554 1788850 MPHASIS 98.95 -2.43 -76.45
4/13/2022 3013.2 3096.45 3013.2 3061.35 1458 1803200 MPHASIS 83.25 -0.11 -3.45
4/18/2022 2985.1 3015.55 2830.1 2884 6458 1852900 MPHASIS 231.30 -5.79 -177.35
4/19/2022 2915.65 2983.8 2836.5 2866.15 3656 1700825 MPHASIS 147.30 -0.62 -17.85
4/20/2022 2874.95 2964.4 2829.3 2892.55 2644 1635025 MPHASIS 135.15 0.92 26.40
4/21/2022 2914.75 2928.6 2868.1 2911 1533 1647625 MPHASIS 60.55 0.64 18.45
4/22/2022 2877.5 2947.25 2869 2900.75 1896 1673525 MPHASIS 78.30 -0.35 -10.25
4/25/2022 2869.95 2871.85 2784.7 2798.35 3188 1689975 MPHASIS 116.05 -3.53 -102.40
4/26/2022 2815.45 2833.95 2746.4 2774.65 4752 1776075 MPHASIS 87.60 -0.85 -23.70
4/27/2022 2754 2820 2703 2795.2 3431 1805125 MPHASIS 117.05 0.74 20.55
4/28/2022 2832.95 2833 2749.8 2796.8 3164 1797425 MPHASIS 83.20 0.06 1.60
4/29/2022 2860 2876.05 2786.1 2846.4 4099 1716225 MPHASIS 90.00 1.77 49.60
5/2/2022 2839.95 2839.95 2740 2752.25 1852 1730400 MPHASIS 106.40 -3.31 -94.15
5/4/2022 2774.65 2777.65 2666.1 2691.8 2149 1782900 MPHASIS 111.60 -2.20 -60.45
5/5/2022 2723.05 2736.8 2683.4 2702.8 1250 1810375 MPHASIS 53.40 0.41 11.00
5/6/2022 2626.6 2714 2568 2697.55 3034 1793400 MPHASIS 146.00 -0.19 -5.25
5/9/2022 2657 2711.9 2620.4 2648 2239 1775025 MPHASIS 91.50 -1.84 -49.55
5/10/2022 2650.2 2685.4 2621 2651.65 1816 1765225 MPHASIS 64.40 0.14 3.65
5/11/2022 2676.3 2682.85 2513.4 2627.45 2701 1781150 MPHASIS 169.50 -0.91 -24.20
5/12/2022 2627.95 2628.8 2510.8 2518 2140 1794625 MPHASIS 118.00 -4.17 -109.45
5/13/2022 2579.85 2579.85 2435.3 2448.25 2637 1801975 MPHASIS 144.60 -2.77 -69.75
5/16/2022 2459.75 2497.75 2417.6 2484.4 2043 1844675 MPHASIS 80.20 1.48 36.15
5/17/2022 2490.05 2590.8 2479.9 2583.35 2182 1825775 MPHASIS 110.90 3.98 98.95
5/18/2022 2605.8 2698 2603.1 2640.6 3295 1807925 MPHASIS 114.65 2.22 57.25
5/19/2022 2577 2599.95 2445 2458.2 2870 1865500 MPHASIS 195.60 -6.91 -182.40
5/20/2022 2500.05 2522.95 2451.5 2463.1 1706 1834350 MPHASIS 71.45 0.20 4.90
5/23/2022 2483.95 2539.95 2452.3 2518.15 3464 1878625 MPHASIS 87.65 2.23 55.05
5/24/2022 2510.95 2536.85 2469 2487.3 4279 1808450 MPHASIS 67.90 -1.23 -30.85
5/25/2022 2462 2481.8 2265.4 2340.8 4475 1843625 MPHASIS 221.95 -5.89 -146.50
5/26/2022 2359.7 2411.95 2312.1 2396.05 2705 1796025 MPHASIS 99.90 2.36 55.25
5/27/2021 81699.9 83120 81447 82721.95 1097 44260 MRF 1672.70 1.24 1010.40
5/28/2021 83566.8 84160.85 83026 83818.65 942 39460 MRF 1438.90 1.33 1096.70
5/31/2021 83703.05 84448 83300 83841.4 742 38270 MRF 1147.65 0.03 22.75
6/1/2021 83923.85 85299.85 83100 83391.05 1173 38960 MRF 2199.80 -0.54 -450.35
6/2/2021 83166.55 85188 83167 84848 1440 39150 MRF 2021.45 1.75 1456.95
6/3/2021 85199.7 85500 84210 84864.9 912 39200 MRF 1289.95 0.02 16.90
6/4/2021 85252.15 85600 84500 85288.05 874 40660 MRF 1100.00 0.50 423.15
6/7/2021 85625.2 87775.4 82366 82528.5 8893 54200 MRF 5409.50 -3.24 -2759.55
6/8/2021 82321.05 82478.95 81302 81579.1 2779 52800 MRF 1226.55 -1.15 -949.40
6/9/2021 81896.95 81966.25 80110 80487.7 1719 55280 MRF 1856.25 -1.34 -1091.40
6/10/2021 79505 82650 79505 82524.4 2693 52620 MRF 3145.00 2.53 2036.70
6/11/2021 82699.95 82987 81628 82425 1032 52360 MRF 1359.25 -0.12 -99.40
6/14/2021 82300 83300 81425 82699.7 1164 50720 MRF 1874.80 0.33 274.70
6/15/2021 82772.4 83600 82210 83125.1 1088 49340 MRF 1389.95 0.51 425.40
6/16/2021 82901 83468.55 82500 82656.35 798 49730 MRF 968.55 -0.56 -468.75
6/17/2021 81925 83333.7 81906 82601.55 1475 45900 MRF 1427.85 -0.07 -54.80
6/18/2021 82754.55 82901.55 80389 82539.3 2167 45300 MRF 2512.25 -0.08 -62.25
6/21/2021 81222.15 82194.75 81145 81692.75 1929 46680 MRF 1394.75 -1.03 -846.55
6/22/2021 82142.7 82355.55 81652 81837.5 1877 44110 MRF 703.90 0.18 144.75
6/23/2021 82187 82588.5 81600 81954.95 1786 42040 MRF 988.25 0.14 117.45
6/24/2021 81875.2 81954.95 80565 80833.1 1504 43210 MRF 1389.75 -1.37 -1121.85
6/25/2021 81494.95 81495 80800 80979.55 961 43340 MRF 695.00 0.18 146.45
6/28/2021 81012.95 81374.25 80599 81083.25 864 43760 MRF 775.35 0.13 103.70
6/29/2021 80826.5 81175.85 80050 80671 1046 45070 MRF 1125.85 -0.51 -412.25
6/30/2021 80897.9 81050 80001 80483.75 525 44900 MRF 1048.80 -0.23 -187.25
7/1/2021 80500 81873.95 80456 81402.9 1029 44120 MRF 1418.10 1.14 919.15
7/2/2021 81402.85 81880.95 81000 81581.35 1055 44380 MRF 880.95 0.22 178.45
7/5/2021 81464.45 82170.05 81060 81218.6 1150 44600 MRF 1109.90 -0.44 -362.75
7/6/2021 81117.3 81725.1 80700 80840.25 823 44480 MRF 1025.10 -0.47 -378.35
7/7/2021 80732.25 81630 80605 81218.55 947 43880 MRF 1025.20 0.47 378.30
7/8/2021 81203.8 81588.3 80279 80639.3 687 43960 MRF 1309.35 -0.71 -579.25
7/9/2021 80800 80897.95 80050 80359.6 787 43920 MRF 847.95 -0.35 -279.70
7/12/2021 80721.75 80721.75 80100 80550.6 661 43240 MRF 621.70 0.24 191.00
7/13/2021 80536.05 83770 80250 83482.75 4088 43170 MRF 3520.00 3.64 2932.15
7/14/2021 83460.1 83691.15 82765 83071.15 1026 43610 MRF 926.10 -0.49 -411.60
7/15/2021 83599.95 83599.95 81235 81659.8 1105 43920 MRF 2365.10 -1.70 -1411.35
7/16/2021 81999.35 82999.8 81532 82794.5 1153 43500 MRF 1467.80 1.39 1134.70
7/19/2021 82147.2 83125.6 81735 82350.15 810 42280 MRF 1390.60 -0.54 -444.35
7/20/2021 82399 82957.8 81523 81768.25 1003 40970 MRF 1435.25 -0.71 -581.90
7/22/2021 81997 82525 81430 81690.75 793 41360 MRF 1095.25 -0.09 -77.50
7/23/2021 81895.8 82000 81200 81316.25 399 41500 MRF 800.00 -0.46 -374.50
7/26/2021 81163.75 81580.8 80260 80925.8 1436 41940 MRF 1320.80 -0.48 -390.45
7/27/2021 81288.95 81310.3 80011 80220.7 1982 42710 MRF 1299.35 -0.87 -705.10
7/28/2021 80220.7 80551 79154 80031.65 1558 42090 MRF 1397.25 -0.24 -189.05
7/29/2021 79977.55 80210.9 79253 79661.5 986 41030 MRF 958.00 -0.46 -370.15
7/30/2021 79821.3 81265.95 79649 80164.65 1273 39510 MRF 1617.35 0.63 503.15
8/2/2021 80664.6 81600 80277 80446.35 1336 39360 MRF 1435.35 0.35 281.70
8/3/2021 80846 81400 80605 81208.3 897 39340 MRF 953.65 0.95 761.95
8/4/2021 81440 81900 80505 80732.2 892 40010 MRF 1394.95 -0.59 -476.10
8/5/2021 80800.05 80853.15 79900 80009.85 982 41500 MRF 953.15 -0.89 -722.35
8/6/2021 79838.95 80347.4 79250 79461.8 1098 43760 MRF 1097.40 -0.68 -548.05
8/9/2021 79544.35 82888 79262 80177.7 8822 49680 MRF 3626.45 0.90 715.90
8/10/2021 80179.95 81111 78150 78847.75 3172 51480 MRF 2961.00 -1.66 -1329.95
8/11/2021 79198.95 79650 77339 77662.3 2165 52960 MRF 2311.00 -1.50 -1185.45
8/12/2021 78001.5 78743.9 77510 78271.95 1241 52300 MRF 1233.50 0.79 609.65
8/13/2021 78670.55 79330 78550 79073.9 1333 49560 MRF 1058.05 1.02 801.95
8/16/2021 78994.7 79358.9 78270 78888.8 751 49180 MRF 1088.90 -0.23 -185.10
8/17/2021 78506.2 79317.7 77900 78821.8 973 48710 MRF 1417.70 -0.08 -67.00
8/18/2021 78993.05 79583.6 78931 79376.05 818 46830 MRF 761.80 0.70 554.25
8/20/2021 78894.05 79186.5 77713 77931.6 1116 48600 MRF 1663.10 -1.82 -1444.45
8/23/2021 78146.35 78381.75 76015 76162.45 2508 50330 MRF 2366.50 -2.27 -1769.15
8/24/2021 76499.05 77621.4 75933 77369.75 1857 48590 MRF 1688.35 1.59 1207.30
8/25/2021 77439.95 78088 76885 77069.95 1529 47500 MRF 1202.70 -0.39 -299.80
8/26/2021 76977.25 77140 76232 76512.8 1706 46220 MRF 907.70 -0.72 -557.15
8/27/2021 76942.9 77600 76762 77322.7 584 44680 MRF 1087.20 1.06 809.90
8/30/2021 77585.05 78452.4 77519 78368.05 883 43450 MRF 1129.70 1.35 1045.35
8/31/2021 78338.6 79880 78312 79783.6 1246 41690 MRF 1568.20 1.81 1415.55
9/1/2021 80244.45 80712.35 79321 80292.5 1124 41140 MRF 1391.00 0.64 508.90
9/2/2021 80550 82249.2 80280 81607.55 1941 41170 MRF 1969.45 1.64 1315.05
9/3/2021 81999 82848.9 81675 82608.5 1432 40650 MRF 1241.35 1.23 1000.95
9/6/2021 83730 83961.45 81500 81785.75 1293 40730 MRF 2461.15 -1.00 -822.75
9/7/2021 81945.4 82500 81123 81290.15 1396 40720 MRF 1376.60 -0.61 -495.60
9/8/2021 81374.8 81665.95 80030 80617.35 859 40650 MRF 1635.95 -0.83 -672.80
9/9/2021 80596.3 81689.8 80081 80161 1620 42400 MRF 1609.00 -0.57 -456.35
9/13/2021 80127.6 80549.95 79328 80417.65 880 42100 MRF 1221.75 0.32 256.65
9/14/2021 80460.05 80999.9 80300 80711.05 910 43590 MRF 699.90 0.36 293.40
9/15/2021 80936.5 81286.85 80425 80526.4 1139 46110 MRF 861.80 -0.23 -184.65
9/16/2021 80817.75 80817.8 80105 80246.15 742 47640 MRF 712.80 -0.35 -280.25
9/17/2021 80498.95 80507 78893 79574.8 1324 48320 MRF 1614.40 -0.84 -671.35
9/20/2021 79463.65 80098.8 78556 78840.35 930 47860 MRF 1543.15 -0.92 -734.45
9/21/2021 78710.15 79133.6 77972 78544.05 986 48050 MRF 1161.85 -0.38 -296.30
9/22/2021 78749.95 80808.6 78650 80227.1 2529 47050 MRF 2264.55 2.14 1683.05
9/23/2021 80350 80998.7 80150 80345.25 950 45520 MRF 848.70 0.15 118.15
9/24/2021 80490.3 80796.85 79003 79380.95 1225 45380 MRF 1793.55 -1.20 -964.30
 9/27/2021 79788.7 82210.2 79026 82051.7 2976 46410 MRF 3184.15 3.36 2670.75
9/28/2021 82021.15 82043.9 79598 80423.35 2163 46850 MRF 2454.20 -1.98 -1628.35
9/29/2021 79759.6 80499.8 79147 79321.85 1823 48920 MRF 1352.80 -1.37 -1101.50
9/30/2021 79332.45 79500 78688 79272.6 1455 50170 MRF 812.00 -0.06 -49.25
10/1/2021 78926.4 79650 78562 79395.95 1087 50150 MRF 1088.50 0.16 123.35
10/4/2021 79599.95 80690.9 79566 79931.35 1367 48460 MRF 1294.95 0.67 535.40
10/5/2021 79800.85 80176.5 79372 79603.3 752 50440 MRF 804.80 -0.41 -328.05
10/6/2021 79900.95 79999 78525 78643.35 1400 53990 MRF 1473.95 -1.21 -959.95
10/7/2021 79050 81800 78960 81646.5 4250 52310 MRF 3156.65 3.82 3003.15
10/8/2021 81604.95 86600 81523 86211.55 8266 65030 MRF 5076.60 5.59 4565.05
10/11/2021 86099.95 87944 85106 85327.85 4208 66230 MRF 2837.80 -1.03 -883.70
10/12/2021 85342.75 86494.95 84688 86017.45 1584 66300 MRF 1806.95 0.81 689.60
10/13/2021 86193.55 87100 85655 86440.45 1593 66960 MRF 1445.00 0.49 423.00
10/14/2021 86719.95 86957.75 85180 85434.55 1054 65120 MRF 1777.45 -1.16 -1005.90
10/18/2021 85875.5 87194.9 84183 84454.1 3291 65290 MRF 3012.05 -1.15 -980.45
10/19/2021 84898.6 85335 82700 83180.85 2013 64090 MRF 2635.00 -1.51 -1273.25
10/20/2021 83279.95 83480.85 80000 82589.55 2600 60720 MRF 3480.85 -0.71 -591.30
10/21/2021 83299.95 83500 81155 81344.65 1776 61310 MRF 2344.65 -1.51 -1244.90
10/22/2021 81299.9 82390 80046 80701.95 2130 59830 MRF 2343.55 -0.79 -642.70
10/25/2021 81212.55 81316.7 78812 79332.95 2916 56200 MRF 2505.05 -1.70 -1369.00
10/26/2021 79522.05 80664.3 79218 80339.35 1932 54790 MRF 1446.35 1.27 1006.40
10/27/2021 80426.95 80647.85 79248 79403 1563 56160 MRF 1399.55 -1.17 -936.35
10/28/2021 79400 79400 77051 77333.05 1619 58810 MRF 2351.80 -2.61 -2069.95
10/29/2021 77909.15 78632.25 76647 77392 1407 59980 MRF 1985.30 0.08 58.95
11/1/2021 77849.85 79178.75 77353 78991.65 1112 59020 MRF 1825.55 2.07 1599.65
11/2/2021 79000.15 79600 78611 79011.95 807 59630 MRF 989.15 0.03 20.30
11/3/2021 79298.9 79489.9 78018 78227.3 758 61090 MRF 1472.00 -0.99 -784.65
11/4/2021 78300 78600.7 78300 78525.55 91 60870 MRF 373.40 0.38 298.25
11/8/2021 78895.05 80606.95 78770 80269.5 1621 59980 MRF 2081.40 2.22 1743.95
11/9/2021 80500 80736.65 78146 78623.5 3992 64490 MRF 2590.25 -2.05 -1646.00
11/10/2021 78550 78999 78125 78243.45 1476 67020 MRF 874.35 -0.48 -380.05
11/11/2021 78228.45 78300 76901 77236.2 1801 73630 MRF 1399.35 -1.29 -1007.25
11/12/2021 77600.05 78355.35 77214 78220.2 1030 71570 MRF 1141.45 1.27 984.00
11/15/2021 78450 78898.55 77839 78527.3 1220 68630 MRF 1059.60 0.39 307.10
11/16/2021 78548.65 79498 78350 78547.25 1855 65120 MRF 1148.00 0.03 19.95
11/17/2021 78900 79490 78611 79326.65 1340 62730 MRF 942.75 0.99 779.40
11/18/2021 79550.1 79551.85 77464 77571.6 1642 62880 MRF 2088.35 -2.21 -1755.05
11/22/2021 77750 77901.65 74923 75641.75 3658 66030 MRF 2978.70 -2.49 -1929.85
11/23/2021 75451.6 76849.95 75000 76596.9 2384 66500 MRF 1849.95 1.26 955.15
11/24/2021 76921.75 77300 76151 76395.4 1784 63570 MRF 1149.00 -0.26 -201.50
11/25/2021 75887.15 76482.6 75272 75743.65 2022 65020 MRF 1210.70 -0.85 -651.75
11/26/2021 75195.95 75699.95 74628 75334.15 1311 64810 MRF 1115.95 -0.54 -409.50
11/29/2021 74623.2 74999.85 73090 74111.6 1062 64930 MRF 2244.15 -1.62 -1222.55
11/30/2021 73400.15 76100 73400 74748.1 1983 66390 MRF 2699.85 0.86 636.50
12/1/2021 74748.1 75371 73656 74004.9 1236 70710 MRF 1715.10 -0.99 -743.20
 12/2/2021 73999.75 74450 73515 74258.75 1087 72380 MRF 935.00 0.34 253.85
12/3/2021 73990.65 74940 73900 74008.5 1047 72320 MRF 1040.00 -0.34 -250.25
12/6/2021 74074.5 74179.95 73200 73339.55 843 73490 MRF 979.80 -0.90 -668.95
12/7/2021 73775 74196.4 73500 74023.55 519 72830 MRF 856.85 0.93 684.00
12/8/2021 74481.6 75632.35 74300 75033.55 1260 71610 MRF 1608.80 1.36 1010.00
12/9/2021 75172.15 75433.55 74480 75035.85 536 72240 MRF 953.55 0.00 2.30
12/10/2021 74559.1 75300 74166 74442.65 899 71190 MRF 1134.45 -0.79 -593.20
12/13/2021 74797.45 75400 74000 74076.2 820 72510 MRF 1400.00 -0.49 -366.45
12/14/2021 73874.95 74500 73680 74351.6 529 71360 MRF 819.70 0.37 275.40
12/15/2021 74249.85 74888.8 74150 74277.35 448 70910 MRF 738.80 -0.10 -74.25
12/16/2021 74200 74643.7 73425 73650.85 781 73390 MRF 1218.70 -0.84 -626.50
12/17/2021 73561.05 73564.2 72221 72578.3 859 73440 MRF 1429.55 -1.46 -1072.55
12/20/2021 72299.95 72299.95 68607 69929.15 1742 70080 MRF 3970.85 -3.65 -2649.15
12/21/2021 70446.05 71339.95 70080 70582.95 826 69660 MRF 1410.80 0.93 653.80
12/22/2021 70789.65 71499.9 70605 70772.65 576 70130 MRF 916.95 0.27 189.70
12/23/2021 71074.45 71747.15 70901 71293.6 877 70720 MRF 974.50 0.74 520.95
12/24/2021 71403.8 71403.8 70001 70322.7 1005 71460 MRF 1402.80 -1.36 -970.90
12/27/2021 69973.1 70890.6 69355 70665.45 3433 74810 MRF 1535.35 0.49 342.75
12/28/2021 71018.5 71999 70810 71588.95 2382 75080 MRF 1333.55 1.31 923.50
12/29/2021 71915 72600 71402 72492 2005 64760 MRF 1197.85 1.26 903.05
12/30/2021 71519.7 72771.45 71520 71997.6 1498 59960 MRF 1251.75 -0.68 -494.40
12/31/2021 72598.8 73850 72461 73565.75 853 58430 MRF 1852.40 2.18 1568.15
1/3/2022 73569.95 74099.95 73267 73617.4 712 58790 MRF 832.70 0.07 51.65
1/4/2022 73966.2 74271.3 73444 74094 857 57720 MRF 827.30 0.65 476.60
1/5/2022 75600 75600 73874 74230.2 764 57230 MRF 1725.90 0.18 136.20
1/6/2022 73335.2 74840.95 73330 74503.2 679 57520 MRF 1510.70 0.37 273.00
1/7/2022 74170 74749.95 73626 74298.05 804 57930 MRF 1124.00 -0.28 -205.15
1/10/2022 75240 75344.9 74314 74665.9 700 57310 MRF 1046.85 0.50 367.85
1/11/2022 74431.55 74789 74091 74431.85 539 57440 MRF 698.50 -0.31 -234.05
1/12/2022 74452.55 75740 74400 75573.6 958 56660 MRF 1339.80 1.53 1141.75
1/13/2022 75572.35 76480 75109 76047.4 1020 56800 MRF 1371.40 0.63 473.80
1/14/2022 75800 76450 75600 76294.1 567 57270 MRF 850.00 0.32 246.70
1/17/2022 75437.95 77470 75438 77121.2 1188 57970 MRF 2032.05 1.08 827.10
1/18/2022 77343.85 77344 75960 76242.35 1189 57000 MRF 1384.45 -1.14 -878.85
1/19/2022 76010 76971.3 75629 76729.1 936 55040 MRF 1342.40 0.64 486.75
1/20/2022 75900 75900 73735 73977.2 2036 58350 MRF 2994.00 -3.59 -2751.90
1/21/2022 73258.25 74954.35 72000 72852 2511 57620 MRF 2954.35 -1.52 -1125.20
1/24/2022 72156.3 72809.1 69851 71022.95 2891 60080 MRF 3000.95 -2.51 -1829.05
1/25/2022 69257.95 72292.7 69258 70762.5 1814 57170 MRF 3034.75 -0.37 -260.45
1/27/2022 69932.25 70914.25 69330 70481.65 1751 56450 MRF 1584.75 -0.40 -280.85
1/28/2022 70900.05 73200 70900 71503.05 1372 54810 MRF 2718.35 1.45 1021.40
1/31/2022 72464.4 72811.9 71537 72467.5 933 53880 MRF 1308.85 1.35 964.45
2/1/2022 72112.45 72875.75 71341 71830.85 1127 55370 MRF 1534.55 -0.88 -636.65
2/2/2022 71701.15 72987 71423 71779.1 1166 59320 MRF 1563.95 -0.07 -51.75
2/3/2022 69851.75 72200 69852 71161.5 1572 59770 MRF 2348.25 -0.86 -617.60
 2/4/2022 71298.8 71500 70009 70185.75 1060 62620 MRF 1491.20 -1.37 -975.75
2/7/2022 70563.95 70563.95 68752 68930.6 1206 65260 MRF 1812.15 -1.79 -1255.15
2/8/2022 69131.95 69749.95 68267 69393.35 1303 64760 MRF 1482.85 0.67 462.75
2/9/2022 69450.5 70852.5 69451 70707.05 1205 62950 MRF 1459.15 1.89 1313.70
2/10/2022 71089.8 71089.8 69700 69903.4 2179 64420 MRF 1389.80 -1.14 -803.65
2/11/2022 69500.1 69746.8 68100 68300.5 1600 71040 MRF 1803.40 -2.29 -1602.90
2/14/2022 67329.95 67463.85 65720 65869.45 1849 73930 MRF 2580.35 -3.56 -2431.05
2/15/2022 66348.4 67216.75 64884 66883.4 1864 73760 MRF 2332.40 1.54 1013.95
2/16/2022 67299 67299.9 66087 66255.2 1528 77440 MRF 1213.00 -0.94 -628.20
2/17/2022 66547.1 66575.5 65440 65539.2 927 79420 MRF 1135.95 -1.08 -716.00
2/18/2022 65498.15 66300 65240 65739.1 1607 77350 MRF 1060.00 0.31 199.90
2/21/2022 65411 65498.8 64523 64626.5 3235 74210 MRF 1216.60 -1.69 -1112.60
2/22/2022 62705.25 65759.6 62705 65623.4 3981 78210 MRF 3054.35 1.54 996.90
2/23/2022 65567.4 66691.95 65567 65902.8 1910 72150 MRF 1124.55 0.43 279.40
2/24/2022 64150.1 65165.3 62726 63754.85 2180 66780 MRF 3176.75 -3.26 -2147.95
2/25/2022 64196.45 65641.75 63569 65512.2 1953 65220 MRF 2072.55 2.76 1757.35
2/28/2022 65460.35 66160 64258 65504.95 1181 65940 MRF 1901.65 -0.01 -7.25
3/2/2022 65032.15 66230.05 65032 65806.15 1712 70590 MRF 1197.90 0.46 301.20
3/3/2022 66099.95 66586.15 65231 65548.55 1432 73460 MRF 1355.05 -0.39 -257.60
3/4/2022 64805.05 65688.65 64500 65408.55 2173 80130 MRF 1188.65 -0.21 -140.00
3/7/2022 64799.8 65926 63029 65543 2871 85500 MRF 2897.30 0.21 134.45
3/8/2022 65625.25 66649.95 65060 66354.3 1649 84540 MRF 1589.65 1.24 811.30
3/9/2022 65670.35 66949.3 65670 66077.2 1481 84740 MRF 1278.95 -0.42 -277.10
3/10/2022 67177.9 67500 66265 66850 1627 84030 MRF 1422.80 1.17 772.80
3/11/2022 66611.7 67871.3 66500 67753.15 1114 82800 MRF 1371.30 1.35 903.15
3/14/2022 67849 68284.6 66923 68094.2 870 82630 MRF 1361.40 0.50 341.05
3/15/2022 67500 68892.15 67400 68121.3 946 81870 MRF 1492.15 0.04 27.10
3/16/2022 68300.05 68802 68210 68451.7 779 80310 MRF 680.70 0.49 330.40
3/17/2022 68735.1 69987.3 68724 69024.2 1606 78480 MRF 1535.60 0.84 572.50
3/21/2022 68958.75 69737.55 66542 66718.55 1760 84100 MRF 3195.60 -3.34 -2305.65
3/22/2022 65172.2 67226.4 65172 66980.5 1174 86590 MRF 2054.20 0.39 261.95
3/23/2022 67377.05 67509.95 66615 66772.65 730 87530 MRF 894.85 -0.31 -207.85
3/24/2022 66482.65 67499.85 66162 66740.65 1065 87310 MRF 1338.30 -0.05 -32.00
3/25/2022 67139.65 67139.65 65742 66253.7 1237 89300 MRF 1397.55 -0.73 -486.95
3/28/2022 66000.05 66370.2 64539 65532.95 4000 88810 MRF 1831.65 -1.09 -720.75
3/29/2022 65937 66942.2 65000 65374.7 3955 100500 MRF 1942.20 -0.24 -158.25
3/30/2022 65428 65876.2 64965 65291.45 2649 101090 MRF 911.55 -0.13 -83.25
3/31/2022 65500 65666.6 64484 64930.3 2122 97100 MRF 1182.20 -0.55 -361.15
4/1/2022 64749.75 66124.05 64400 66006 1711 96870 MRF 1723.70 1.66 1075.70
4/4/2022 66399.85 67099.75 66161 67020.25 1255 97470 MRF 1093.75 1.54 1014.25
4/5/2022 67100.1 67829.2 66910 67224.85 1557 97720 MRF 919.20 0.31 204.60
4/6/2022 66564.8 67417.35 66565 66936.45 908 99460 MRF 852.55 -0.43 -288.40
4/7/2022 66303.5 67468 66135 66423.9 1022 101580 MRF 1333.25 -0.77 -512.55
4/8/2022 66749.95 67685 66187 67337 1451 105130 MRF 1497.60 1.37 913.10
4/11/2022 67549.9 67549.9 67006 67117.6 902 106210 MRF 544.40 -0.33 -219.40
4/12/2022 66663.3 67760 66011 67547.25 1993 105200 MRF 1748.90 0.64 429.65
4/13/2022 67639.4 67889.75 66700 66958.6 942 105500 MRF 1189.60 -0.87 -588.65
4/18/2022 66027.85 67088.95 64518 66472.7 1178 107290 MRF 2571.20 -0.73 -485.90
4/19/2022 66873.95 67450 65388 65921.6 1757 108480 MRF 2062.10 -0.83 -551.10
4/20/2022 65821.55 68347.85 65822 67263.25 2029 108210 MRF 2526.30 2.04 1341.65
4/21/2022 67575 70239.85 67575 69757.45 2537 108530 MRF 2976.60 3.71 2494.20
4/22/2022 69000.05 69592.4 68683 69003.2 1617 107660 MRF 1074.15 -1.08 -754.25
4/25/2022 68186.5 69350 68000 68947.55 4737 103990 MRF 1350.00 -0.08 -55.65
4/26/2022 69758.05 71376.75 69363 71215 5832 110050 MRF 2429.20 3.29 2267.45
4/27/2022 70770 72413.5 70203 71926.55 3519 107150 MRF 2210.90 1.00 711.55
4/28/2022 72000 72684.75 71147 72341.4 1326 105270 MRF 1538.20 0.58 414.85
4/29/2022 71535.35 72348.95 71035 71677.3 1561 103940 MRF 1313.90 -0.92 -664.10
5/2/2022 70300.1 72386.95 70300 72229.15 945 103840 MRF 2086.85 0.77 551.85
5/4/2022 71415.05 72788.8 69893 70396.05 1483 107270 MRF 2896.00 -2.54 -1833.10
5/5/2022 71373.3 72000.05 69350 69665.7 1692 111410 MRF 2650.05 -1.04 -730.35
5/6/2022 69399.95 69400 68050 68448.85 1206 113480 MRF 1615.70 -1.75 -1216.85
5/9/2022 68450.05 68513.2 66856 67600 1649 118060 MRF 1657.50 -1.24 -848.85
5/10/2022 67313.55 70260 65354 66953.1 5413 122900 MRF 4905.95 -0.96 -646.90
5/11/2022 66334.35 67821.9 66063 66309.25 1898 124220 MRF 1758.80 -0.96 -643.85
5/12/2022 69420.75 69420.75 64824 66034.35 1760 128660 MRF 4596.70 -0.41 -274.90
5/13/2022 66739.8 73183.3 66423 71572.7 6430 124500 MRF 7148.95 8.39 5538.35
5/16/2022 71634.65 73033 71406 72299.4 2395 128790 MRF 1627.15 1.02 726.70
5/17/2022 72766.5 74268.7 72291 74033.55 1481 127650 MRF 1977.30 2.40 1734.15
5/18/2022 74418.85 74759.8 73633 74454.5 1141 129530 MRF 1127.30 0.57 420.95
5/19/2022 73513.6 73985.05 72660 72887.65 1884 132660 MRF 1794.50 -2.10 -1566.85
5/20/2022 74443.95 74443.95 73400 74057.25 1295 132930 MRF 1556.30 1.60 1169.60
5/23/2022 74668.5 75113.75 73110 73340.7 5136 132060 MRF 2003.40 -0.97 -716.55
5/24/2022 73771 74600 72933 74330.4 4461 120350 MRF 1667.30 1.35 989.70
5/25/2022 74276.7 75480 73470 74805.7 4057 114750 MRF 2009.95 0.64 475.30
5/26/2022 74751.7 75345 73359 74997.85 1889 110740 MRF 1985.90 0.26 192.15
5/27/2021 1258.9 1258.9 1230.7 1243.9 1255 2512500 MUTHOOTFIN 42.40 -2.29 -29.15
5/28/2021 1252.85 1282 1249.9 1274.1 1482 2446500 MUTHOOTFIN 38.10 2.43 30.20
5/31/2021 1272.25 1323 1269.6 1317.55 3750 2654250 MUTHOOTFIN 53.45 3.41 43.45
6/1/2021 1323 1328 1291.3 1313.7 2607 2512500 MUTHOOTFIN 36.70 -0.29 -3.85
6/2/2021 1306.25 1445 1298.9 1424.4 16995 3093000 MUTHOOTFIN 146.15 8.43 110.70
6/3/2021 1447.15 1542 1431.6 1517.05 16862 2856750 MUTHOOTFIN 117.60 6.50 92.65
6/4/2021 1503 1554 1491.1 1517.5 6444 2783250 MUTHOOTFIN 62.90 0.03 0.45
6/7/2021 1518 1533.6 1493.5 1521.2 3294 3071250 MUTHOOTFIN 40.10 0.24 3.70
6/8/2021 1526.35 1526.35 1491 1499.45 2332 3116250 MUTHOOTFIN 35.35 -1.43 -21.75
6/9/2021 1496.2 1519.95 1462.3 1476.5 3886 3294000 MUTHOOTFIN 57.65 -1.53 -22.95
6/10/2021 1478.65 1494 1464.9 1488.4 1963 3469500 MUTHOOTFIN 29.10 0.81 11.90
6/11/2021 1496.5 1503.6 1478 1480.5 1359 3485250 MUTHOOTFIN 25.60 -0.53 -7.90
6/14/2021 1478 1521.45 1453 1509.2 4609 3439500 MUTHOOTFIN 68.45 1.94 28.70
6/15/2021 1518.35 1526.5 1503 1519.65 2555 3339000 MUTHOOTFIN 23.50 0.69 10.45
6/16/2021 1512.7 1547.8 1499.3 1520.4 4769 3255000 MUTHOOTFIN 48.50 0.05 0.75
6/17/2021 1503.4 1515.95 1479 1484.95 2517 3258750 MUTHOOTFIN 41.40 -2.33 -35.45
6/18/2021 1479.7 1489.4 1446.9 1473.4 2513 3361500 MUTHOOTFIN 42.50 -0.78 -11.55
6/21/2021 1451.2 1498.95 1450.9 1490.6 2313 3384000 MUTHOOTFIN 48.10 1.17 17.20
6/22/2021 1490.6 1516.55 1490.6 1505.95 2669 3138000 MUTHOOTFIN 25.95 1.03 15.35
6/23/2021 1506.9 1510 1473.4 1479.15 3223 2955000 MUTHOOTFIN 36.60 -1.78 -26.80
6/24/2021 1480.3 1480.3 1458.4 1466.3 1353 2909250 MUTHOOTFIN 21.90 -0.87 -12.85
6/25/2021 1478.15 1499.1 1472.8 1494 1191 2805000 MUTHOOTFIN 32.80 1.89 27.70
6/28/2021 1494 1504.95 1483.3 1499.8 1154 2900250 MUTHOOTFIN 21.65 0.39 5.80
6/29/2021 1500.4 1510.7 1471 1477.65 2284 3081000 MUTHOOTFIN 39.70 -1.48 -22.15
6/30/2021 1490 1506.7 1483.7 1490.6 2628 3343500 MUTHOOTFIN 29.05 0.88 12.95
7/1/2021 1491.65 1491.65 1473.9 1478.5 909 3397500 MUTHOOTFIN 17.80 -0.81 -12.10
7/2/2021 1482 1503.85 1464.1 1486.15 2918 3834000 MUTHOOTFIN 39.80 0.52 7.65
7/5/2021 1492 1569 1488 1563.9 8474 4100250 MUTHOOTFIN 82.85 5.23 77.75
7/6/2021 1569.3 1579.6 1531 1537.8 5968 3309000 MUTHOOTFIN 48.60 -1.67 -26.10
7/7/2021 1541.25 1575 1527.5 1570.45 3332 3474750 MUTHOOTFIN 47.50 2.12 32.65
7/8/2021 1566 1579.9 1536 1540.35 2327 3392250 MUTHOOTFIN 43.90 -1.92 -30.10
7/9/2021 1541.2 1554.85 1534 1542.75 1866 3618000 MUTHOOTFIN 20.90 0.16 2.40
7/12/2021 1554.95 1592.25 1545.6 1564.8 3503 3629250 MUTHOOTFIN 49.50 1.43 22.05
7/13/2021 1569.15 1581.85 1561.7 1565 1628 3599250 MUTHOOTFIN 20.20 0.01 0.20
7/14/2021 1563.95 1578 1550.3 1553.35 1647 3520500 MUTHOOTFIN 27.70 -0.74 -11.65
7/15/2021 1555.35 1587.55 1554.5 1571.3 2077 3510000 MUTHOOTFIN 34.20 1.16 17.95
7/16/2021 1579.8 1585.75 1567.1 1573.3 1200 3490500 MUTHOOTFIN 18.65 0.13 2.00
7/19/2021 1556.4 1577.65 1535.1 1545.1 1524 3481500 MUTHOOTFIN 42.55 -1.79 -28.20
7/20/2021 1545.6 1552.4 1517.5 1529.45 1527 3585000 MUTHOOTFIN 34.90 -1.01 -15.65
7/22/2021 1535 1612.95 1535 1604.35 5174 3636000 MUTHOOTFIN 83.50 4.90 74.90
7/23/2021 1612.1 1614.25 1560.7 1565.25 2734 3326250 MUTHOOTFIN 53.60 -2.44 -39.10
7/26/2021 1560.55 1568.25 1543.8 1555.05 2338 3210000 MUTHOOTFIN 24.45 -0.65 -10.20
7/27/2021 1559.95 1577 1536 1562.2 3206 3318750 MUTHOOTFIN 41.00 0.46 7.15
7/28/2021 1536 1561.7 1536 1544.5 2288 3189750 MUTHOOTFIN 26.20 -1.13 -17.70
7/29/2021 1554 1570 1539 1560.4 1615 3122250 MUTHOOTFIN 31.00 1.03 15.90
7/30/2021 1572 1603.65 1557 1561.45 2221 3088500 MUTHOOTFIN 46.65 0.07 1.05
8/2/2021 1569.75 1603.3 1564.1 1590.1 1996 3144000 MUTHOOTFIN 41.85 1.83 28.65
8/3/2021 1590.1 1604.45 1578 1587.65 1092 3134250 MUTHOOTFIN 26.45 -0.15 -2.45
8/4/2021 1594.5 1642.8 1584.7 1596.1 4538 3146250 MUTHOOTFIN 58.15 0.53 8.45
8/5/2021 1596.1 1599 1578.2 1587.85 1396 3149250 MUTHOOTFIN 20.85 -0.52 -8.25
8/6/2021 1581.8 1597 1507.7 1553.95 7694 3338250 MUTHOOTFIN 89.30 -2.13 -33.90
8/9/2021 1531.05 1535.6 1485 1499.7 3776 3467250 MUTHOOTFIN 68.95 -3.49 -54.25
8/10/2021 1500 1500 1471.1 1475.05 2518 3571500 MUTHOOTFIN 28.90 -1.64 -24.65
8/11/2021 1477 1480.95 1405.2 1443.7 5011 3693000 MUTHOOTFIN 75.75 -2.13 -31.35
8/12/2021 1454.4 1461.9 1434.4 1448.6 1724 3690000 MUTHOOTFIN 27.50 0.34 4.90
8/13/2021 1451.4 1458.05 1441.3 1451.35 1221 3609000 MUTHOOTFIN 16.80 0.19 2.75
8/16/2021 1454.05 1483.9 1442 1476.2 3370 3715500 MUTHOOTFIN 41.95 1.71 24.85
8/17/2021 1471.65 1485.1 1463.8 1475.4 1399 3734250 MUTHOOTFIN 21.30 -0.05 -0.80
8/18/2021 1485 1490.7 1470 1483.25 1648 3689250 MUTHOOTFIN 20.70 0.53 7.85
8/20/2021 1453.1 1475.8 1446 1456.2 1372 3624000 MUTHOOTFIN 37.25 -1.82 -27.05
 8/23/2021 1460.7 1474.9 1444.9 1458.2 2047 3561000 MUTHOOTFIN 30.05 0.14 2.00
8/24/2021 1457.75 1510 1447.7 1500.8 5319 3439500 MUTHOOTFIN 62.30 2.92 42.60
8/25/2021 1506.25 1514.4 1473.9 1481.15 1761 3303000 MUTHOOTFIN 40.55 -1.31 -19.65
8/26/2021 1466.95 1498.65 1467 1485.35 1535 3186000 MUTHOOTFIN 31.70 0.28 4.20
8/27/2021 1488.6 1501 1483.6 1497 855 2991000 MUTHOOTFIN 17.45 0.78 11.65
8/30/2021 1503.95 1522 1501.3 1508.7 1937 2920500 MUTHOOTFIN 25.00 0.78 11.70
8/31/2021 1507.35 1524.85 1495.5 1519.5 1189 2903250 MUTHOOTFIN 29.40 0.72 10.80
9/1/2021 1529.7 1539.5 1516.6 1531.6 1411 2949000 MUTHOOTFIN 22.90 0.80 12.10
9/2/2021 1529.5 1538.95 1519 1530.5 1232 3002250 MUTHOOTFIN 19.95 -0.07 -1.10
9/3/2021 1531.95 1541.7 1500 1509.1 1499 2988750 MUTHOOTFIN 41.70 -1.40 -21.40
9/6/2021 1509.25 1539.2 1509 1532.1 1203 2902500 MUTHOOTFIN 30.20 1.52 23.00
9/7/2021 1533 1569.85 1523.9 1533.7 3326 2911500 MUTHOOTFIN 46.00 0.10 1.60
9/8/2021 1536.25 1570 1527.4 1550.85 2289 2928000 MUTHOOTFIN 42.65 1.12 17.15
9/9/2021 1546.1 1547.45 1522.4 1542.4 1528 3074250 MUTHOOTFIN 28.45 -0.54 -8.45
9/13/2021 1554.75 1554.75 1537.9 1545.35 2071 2951250 MUTHOOTFIN 16.85 0.19 2.95
9/14/2021 1547.4 1561.65 1538.8 1545 670 2898750 MUTHOOTFIN 22.90 -0.02 -0.35
9/15/2021 1540.6 1558.8 1536 1546.75 766 2937750 MUTHOOTFIN 22.80 0.11 1.75
9/16/2021 1550.25 1560.15 1531 1556.7 1472 3083250 MUTHOOTFIN 29.15 0.64 9.95
9/17/2021 1561.8 1566 1504 1515.05 2306 3172500 MUTHOOTFIN 62.00 -2.68 -41.65
9/20/2021 1492.4 1517.35 1451.6 1468.35 1605 3202500 MUTHOOTFIN 65.80 -3.08 -46.70
9/21/2021 1455.15 1485.65 1440.6 1482.15 2029 3407250 MUTHOOTFIN 45.05 0.94 13.80
9/22/2021 1481.75 1548 1473.2 1545.25 2483 3408750 MUTHOOTFIN 74.80 4.26 63.10
9/23/2021 1552 1560 1521.5 1524.55 1425 3522000 MUTHOOTFIN 38.50 -1.34 -20.70
9/24/2021 1525.1 1530.15 1495.8 1504.15 1020 3573750 MUTHOOTFIN 34.40 -1.34 -20.40
9/27/2021 1508.2 1513.75 1482.4 1492.95 2335 3591000 MUTHOOTFIN 31.40 -0.74 -11.20
9/28/2021 1480 1498.05 1463.8 1468.4 1684 3604500 MUTHOOTFIN 34.25 -1.64 -24.55
9/29/2021 1481.65 1488.75 1449.3 1473 1414 3651000 MUTHOOTFIN 39.50 0.31 4.60
9/30/2021 1473.5 1479.9 1442.4 1452.3 2020 3639000 MUTHOOTFIN 37.50 -1.41 -20.70
10/1/2021 1462.05 1549.9 1460 1537.25 5920 3827250 MUTHOOTFIN 97.60 5.85 84.95
10/4/2021 1537.65 1545.3 1520.1 1524.45 1757 3872250 MUTHOOTFIN 25.25 -0.83 -12.80
10/5/2021 1519.7 1542.5 1517 1525.9 1581 3816750 MUTHOOTFIN 25.50 0.10 1.45
10/6/2021 1531.25 1542.65 1500.9 1504.35 1973 3775500 MUTHOOTFIN 41.80 -1.41 -21.55
10/7/2021 1511.3 1597.35 1507.1 1549.4 5716 4005000 MUTHOOTFIN 93.00 2.99 45.05
10/8/2021 1554.15 1558.8 1517.8 1521 1912 3985500 MUTHOOTFIN 41.00 -1.83 -28.40
10/11/2021 1526.95 1561.95 1512.1 1539.7 1931 3969000 MUTHOOTFIN 49.90 1.23 18.70
10/12/2021 1535.1 1560.75 1531.9 1548.25 1246 4053000 MUTHOOTFIN 28.85 0.56 8.55
10/13/2021 1535.05 1578.4 1535.1 1570.2 2131 3799500 MUTHOOTFIN 43.35 1.42 21.95
10/14/2021 1586.85 1590 1543.6 1556.1 1484 3681000 MUTHOOTFIN 46.40 -0.90 -14.10
10/18/2021 1568.85 1581.95 1545.7 1564.25 1292 3632250 MUTHOOTFIN 36.30 0.52 8.15
10/19/2021 1551.9 1592.9 1539.1 1553.1 2247 3707250 MUTHOOTFIN 53.85 -0.71 -11.15
10/20/2021 1542.75 1567 1515.6 1534.7 1488 3584250 MUTHOOTFIN 51.45 -1.18 -18.40
10/21/2021 1548 1549 1514.1 1535.55 1100 3620250 MUTHOOTFIN 34.95 0.06 0.85
10/22/2021 1537.35 1616.4 1534.4 1568.85 5729 3690000 MUTHOOTFIN 82.00 2.17 33.30
10/25/2021 1575.9 1575.95 1505 1518.9 3048 3386250 MUTHOOTFIN 70.95 -3.18 -49.95
10/26/2021 1520.15 1542.25 1505 1532.1 2468 3485250 MUTHOOTFIN 37.25 0.87 13.20
10/27/2021 1537.3 1548.6 1520.3 1524.1 1629 3504750 MUTHOOTFIN 28.30 -0.52 -8.00
10/28/2021 1525.9 1525.9 1476.2 1481.2 1519 3478500 MUTHOOTFIN 49.70 -2.81 -42.90
10/29/2021 1486 1500.95 1453.1 1473.1 2668 3455625 MUTHOOTFIN 47.90 -0.55 -8.10
11/1/2021 1486.7 1501 1458.9 1496.45 2362 3425250 MUTHOOTFIN 42.10 1.59 23.35
11/2/2021 1488 1514.4 1488 1499.7 1970 3443625 MUTHOOTFIN 26.40 0.22 3.25
11/3/2021 1503.8 1564.9 1492 1522.55 6991 3697125 MUTHOOTFIN 72.90 1.52 22.85
11/4/2021 1559.85 1560 1496.9 1535.35 2407 3544500 MUTHOOTFIN 63.10 0.84 12.80
11/8/2021 1548.65 1691.9 1536.9 1668.7 16669 3881250 MUTHOOTFIN 156.55 8.69 133.35
11/9/2021 1668.05 1678.8 1625.1 1637.1 3656 3738375 MUTHOOTFIN 53.75 -1.89 -31.60
11/10/2021 1622.65 1683.8 1622.6 1676.5 4706 3729000 MUTHOOTFIN 61.20 2.41 39.40
11/11/2021 1688.75 1712.95 1651 1693.05 7332 3837750 MUTHOOTFIN 61.95 0.99 16.55
11/12/2021 1703.75 1712.75 1681 1697.75 3350 3921375 MUTHOOTFIN 31.75 0.28 4.70
11/15/2021 1697.5 1724 1658 1714.6 5731 3804750 MUTHOOTFIN 66.00 0.99 16.85
11/16/2021 1717.65 1717.65 1663.7 1668.15 3399 3823875 MUTHOOTFIN 53.95 -2.71 -46.45
11/17/2021 1657.6 1669.6 1627.9 1644.1 2619 3765375 MUTHOOTFIN 41.70 -1.44 -24.05
11/18/2021 1646.95 1650.85 1599.2 1605.85 3564 3794625 MUTHOOTFIN 51.70 -2.33 -38.25
11/22/2021 1594 1595.45 1538.7 1549.85 4301 3862125 MUTHOOTFIN 67.15 -3.49 -56.00
11/23/2021 1533.65 1555.05 1522.6 1529.3 7066 3935250 MUTHOOTFIN 32.50 -1.33 -20.55
11/24/2021 1533.9 1533.9 1487.1 1496.4 3168 3891000 MUTHOOTFIN 46.80 -2.15 -32.90
11/25/2021 1494 1507.9 1475.8 1482.1 2494 3856125 MUTHOOTFIN 32.15 -0.96 -14.30
11/26/2021 1481.7 1487.9 1440.8 1444.75 3288 3673875 MUTHOOTFIN 47.10 -2.52 -37.35
11/29/2021 1435.05 1463.8 1395 1427.95 4215 3614250 MUTHOOTFIN 68.80 -1.16 -16.80
11/30/2021 1436.85 1461.4 1425.8 1431.65 4270 3753375 MUTHOOTFIN 35.60 0.26 3.70
12/1/2021 1443.6 1481.85 1436.6 1465.85 3251 3844500 MUTHOOTFIN 50.20 2.39 34.20
12/2/2021 1460.35 1499.2 1458.8 1496.6 3466 3700875 MUTHOOTFIN 40.45 2.10 30.75
12/3/2021 1534.7 1534.7 1484.2 1489.45 2048 3637875 MUTHOOTFIN 50.50 -0.48 -7.15
12/6/2021 1498.2 1499.65 1466.1 1469.35 1338 3590250 MUTHOOTFIN 33.60 -1.35 -20.10
12/7/2021 1473.75 1508.85 1468.8 1500.85 2090 3590250 MUTHOOTFIN 40.10 2.14 31.50
12/8/2021 1524.75 1524.75 1497 1509.15 1893 3577875 MUTHOOTFIN 27.75 0.55 8.30
12/9/2021 1511.75 1523.75 1496.6 1517.6 1695 3628500 MUTHOOTFIN 27.15 0.56 8.45
12/10/2021 1509.1 1519.95 1495 1498.3 1481 3631500 MUTHOOTFIN 24.95 -1.27 -19.30
12/13/2021 1505 1507.2 1482.5 1495.45 1168 3650625 MUTHOOTFIN 24.75 -0.19 -2.85
12/14/2021 1479.9 1502.7 1458 1497.75 2339 3619500 MUTHOOTFIN 44.70 0.15 2.30
12/15/2021 1488.6 1495.85 1462.7 1466.5 1289 3637125 MUTHOOTFIN 35.05 -2.09 -31.25
12/16/2021 1476.4 1487.2 1452 1467.25 1535 3639375 MUTHOOTFIN 35.20 0.05 0.75
12/17/2021 1466 1469.1 1441.1 1454.55 1857 3615750 MUTHOOTFIN 28.05 -0.87 -12.70
12/20/2021 1439.65 1445.8 1379.8 1407.7 3284 3536625 MUTHOOTFIN 74.80 -3.22 -46.85
12/21/2021 1423.55 1429.8 1397.8 1408.65 1698 3589500 MUTHOOTFIN 32.00 0.07 0.95
12/22/2021 1416.7 1453.4 1416.7 1447.9 1515 3556500 MUTHOOTFIN 44.75 2.79 39.25
12/23/2021 1459 1501.65 1455.2 1494.3 2984 3421875 MUTHOOTFIN 53.75 3.20 46.40
12/24/2021 1491.8 1494 1469.5 1472.95 1830 3369750 MUTHOOTFIN 24.80 -1.43 -21.35
12/27/2021 1468.4 1494.45 1462.9 1487.45 2505 3355500 MUTHOOTFIN 31.55 0.98 14.50
12/28/2021 1493.8 1504.5 1478.4 1492.15 6350 3357750 MUTHOOTFIN 26.10 0.32 4.70
12/29/2021 1489.5 1511.65 1481.9 1496.5 2650 3289125 MUTHOOTFIN 29.75 0.29 4.35
12/30/2021 1495.95 1500 1476 1482.25 3017 3190875 MUTHOOTFIN 24.00 -0.95 -14.25
12/31/2021 1492.2 1510.2 1490.9 1505.05 1540 3188250 MUTHOOTFIN 27.95 1.54 22.80
1/3/2022 1502.5 1554.95 1497.1 1544 3835 3387750 MUTHOOTFIN 57.85 2.59 38.95
1/4/2022 1550.6 1553.9 1526.5 1538.6 2013 3341250 MUTHOOTFIN 27.45 -0.35 -5.40
1/5/2022 1546.45 1562.95 1533.1 1539.95 2361 3296625 MUTHOOTFIN 29.85 0.09 1.35
1/6/2022 1527.65 1543.85 1521.3 1539.85 1480 3352125 MUTHOOTFIN 22.60 -0.01 -0.10
1/7/2022 1538.5 1551.9 1518.8 1530.75 1366 3398625 MUTHOOTFIN 33.15 -0.59 -9.10
1/10/2022 1529.7 1556.9 1529.7 1548.05 2413 3536250 MUTHOOTFIN 27.20 1.13 17.30
1/11/2022 1546.65 1552.6 1528 1531.85 1424 3634125 MUTHOOTFIN 24.60 -1.05 -16.20
1/12/2022 1544.55 1544.55 1515.6 1523.1 2144 3783000 MUTHOOTFIN 29.00 -0.57 -8.75
1/13/2022 1523.1 1523.1 1493.2 1505.05 2406 3866250 MUTHOOTFIN 29.90 -1.19 -18.05
1/14/2022 1497.55 1505.95 1482.8 1489.95 2802 3874500 MUTHOOTFIN 23.20 -1.00 -15.10
1/17/2022 1481.4 1504.3 1481.4 1501.6 1478 3878625 MUTHOOTFIN 22.90 0.78 11.65
1/18/2022 1509.95 1523.95 1457.3 1465.3 3384 4009125 MUTHOOTFIN 66.65 -2.42 -36.30
1/19/2022 1465 1478.7 1448.3 1475.95 1594 4005000 MUTHOOTFIN 30.45 0.73 10.65
1/20/2022 1481.95 1490.15 1464.3 1478.35 1503 4092000 MUTHOOTFIN 25.90 0.16 2.40
1/21/2022 1477.6 1477.6 1423 1434.2 2510 4139250 MUTHOOTFIN 55.40 -2.99 -44.15
1/24/2022 1436.8 1455.8 1401.3 1440.1 5627 3986625 MUTHOOTFIN 54.50 0.41 5.90
1/25/2022 1415.6 1489 1415.6 1462.1 9337 3906750 MUTHOOTFIN 73.40 1.53 22.00
1/27/2022 1435.95 1458.75 1402.3 1433.3 3202 3753750 MUTHOOTFIN 59.85 -1.97 -28.80
1/28/2022 1450.1 1494.4 1437.4 1445.7 3534 3496500 MUTHOOTFIN 61.10 0.87 12.40
1/31/2022 1464.5 1474 1452.9 1464.2 1152 3483750 MUTHOOTFIN 28.30 1.28 18.50
2/1/2022 1470 1498.25 1450.6 1473.05 2528 3535875 MUTHOOTFIN 47.70 0.60 8.85
2/2/2022 1473.8 1508.6 1469.7 1476.55 2462 3731250 MUTHOOTFIN 38.95 0.24 3.50
2/3/2022 1472.2 1472.2 1420 1424 3255 3915750 MUTHOOTFIN 56.60 -3.56 -52.55
2/4/2022 1433.95 1440.9 1412.5 1421.25 2120 3971625 MUTHOOTFIN 28.40 -0.19 -2.75
2/7/2022 1422 1429.1 1398.7 1422.7 1697 3935625 MUTHOOTFIN 30.45 0.10 1.45
2/8/2022 1425 1453.9 1413 1445.35 2198 3871500 MUTHOOTFIN 40.90 1.59 22.65
2/9/2022 1452 1463.5 1450.3 1458.55 1104 3792750 MUTHOOTFIN 18.15 0.91 13.20
2/10/2022 1467.7 1475.8 1441.8 1468.75 1066 3739125 MUTHOOTFIN 34.00 0.70 10.20
2/11/2022 1458.95 1464.15 1417.1 1423.5 2195 3842625 MUTHOOTFIN 51.70 -3.08 -45.25
2/14/2022 1365 1396.45 1344.9 1353.3 6029 3957375 MUTHOOTFIN 78.60 -4.93 -70.20
2/15/2022 1365.75 1373.8 1303.6 1354.7 6267 3994500 MUTHOOTFIN 70.20 0.10 1.40
2/16/2022 1362.7 1406.9 1336.5 1354.85 4818 4086375 MUTHOOTFIN 70.40 0.01 0.15
2/17/2022 1348.15 1356 1306 1310.65 3755 4296000 MUTHOOTFIN 50.00 -3.26 -44.20
2/18/2022 1310.3 1339.9 1296.1 1323.75 4182 4107750 MUTHOOTFIN 43.85 1.00 13.10
2/21/2022 1305.35 1347 1305.4 1321.35 3092 4083750 MUTHOOTFIN 41.65 -0.18 -2.40
2/22/2022 1285.1 1350.35 1285.1 1346.7 4429 3964875 MUTHOOTFIN 65.25 1.92 25.35
2/23/2022 1356.85 1363.5 1333.6 1343.05 6745 3821625 MUTHOOTFIN 29.90 -0.27 -3.65
2/24/2022 1300 1343.65 1281.2 1313.45 3002 3691875 MUTHOOTFIN 62.50 -2.20 -29.60
2/25/2022 1328.15 1340.6 1310.3 1326 2758 2823375 MUTHOOTFIN 30.35 0.96 12.55
2/28/2022 1313.1 1348.4 1312.9 1341.75 1731 2850375 MUTHOOTFIN 35.50 1.19 15.75
3/2/2022 1332.9 1374.4 1326.2 1369.7 2185 2955750 MUTHOOTFIN 48.25 2.08 27.95
3/3/2022 1376.35 1424.45 1372.3 1403.9 3253 3123375 MUTHOOTFIN 54.75 2.50 34.20
3/4/2022 1398.25 1403.4 1358.7 1363.15 2895 3190125 MUTHOOTFIN 45.20 -2.90 -40.75
3/7/2022 1359.9 1361.75 1332 1348.95 2365 3173250 MUTHOOTFIN 31.20 -1.04 -14.20
 3/8/2022 1339.95 1378.45 1339.9 1373.9 1675 3160125 MUTHOOTFIN 38.60 1.85 24.95
3/9/2022 1388 1444 1387.6 1427.25 3476 3282375 MUTHOOTFIN 70.10 3.88 53.35
3/10/2022 1437.3 1443.45 1388.5 1393.35 2589 3135750 MUTHOOTFIN 54.95 -2.38 -33.90
3/11/2022 1379.75 1406.25 1378.2 1389.25 1980 3074250 MUTHOOTFIN 28.05 -0.29 -4.10
3/14/2022 1393.45 1393.5 1343 1362.2 2523 3272250 MUTHOOTFIN 50.50 -1.95 -27.05
3/15/2022 1368.4 1383.65 1331.6 1336.8 2448 3381375 MUTHOOTFIN 52.10 -1.86 -25.40
3/16/2022 1348.9 1357.95 1332.5 1336.15 2558 3461625 MUTHOOTFIN 25.50 -0.05 -0.65
3/17/2022 1345 1360.4 1337.8 1342.4 2923 3544500 MUTHOOTFIN 24.25 0.47 6.25
3/21/2022 1343.25 1364.85 1335 1358.8 2022 3515625 MUTHOOTFIN 29.85 1.22 16.40
3/22/2022 1348.1 1377.75 1343.6 1374 2047 3483000 MUTHOOTFIN 34.20 1.12 15.20
3/23/2022 1377.45 1380 1337.4 1340.7 2007 3603375 MUTHOOTFIN 42.65 -2.42 -33.30
3/24/2022 1336.5 1358.85 1330.4 1353.05 1294 3664500 MUTHOOTFIN 28.45 0.92 12.35
3/25/2022 1336.4 1355.25 1298.7 1311.35 3737 3807375 MUTHOOTFIN 56.60 -3.08 -41.70
3/28/2022 1320.1 1320.1 1284.8 1295.65 2310 3810375 MUTHOOTFIN 35.30 -1.20 -15.70
3/29/2022 1297.45 1320.5 1290 1295.6 7420 4071750 MUTHOOTFIN 30.50 0.00 -0.05
3/30/2022 1300.7 1319 1294.9 1316.4 3553 3960750 MUTHOOTFIN 24.15 1.61 20.80
3/31/2022 1316.1 1340 1305.2 1329.45 2184 4020375 MUTHOOTFIN 34.80 0.99 13.05
4/1/2022 1322.6 1358.55 1322.4 1352.75 2084 3298875 MUTHOOTFIN 36.20 1.75 23.30
4/4/2022 1352.3 1362.95 1343.5 1359.4 1696 3312000 MUTHOOTFIN 19.45 0.49 6.65
4/5/2022 1348.1 1362.5 1342.2 1352.95 2045 3460125 MUTHOOTFIN 20.30 -0.47 -6.45
4/6/2022 1350.05 1371 1348.8 1354.1 1833 3525750 MUTHOOTFIN 22.20 0.08 1.15
4/7/2022 1355.5 1369.55 1343.1 1348.45 1276 3576375 MUTHOOTFIN 26.45 -0.42 -5.65
4/8/2022 1355.95 1372.85 1355 1364.7 1312 3576750 MUTHOOTFIN 24.40 1.21 16.25
4/11/2022 1358 1369.8 1346.9 1360.7 2399 3637875 MUTHOOTFIN 22.95 -0.29 -4.00
4/12/2022 1356.6 1359 1317.5 1335.1 1384 3662250 MUTHOOTFIN 43.20 -1.88 -25.60
4/13/2022 1339 1344.8 1318.3 1321.45 1622 3698625 MUTHOOTFIN 26.55 -1.02 -13.65
4/18/2022 1289.6 1309.75 1277.2 1303.75 1438 3664500 MUTHOOTFIN 44.25 -1.34 -17.70
4/19/2022 1309 1328 1269.9 1283.8 1383 3686625 MUTHOOTFIN 58.10 -1.53 -19.95
4/20/2022 1295.95 1302.65 1282.3 1298.55 1279 3627750 MUTHOOTFIN 20.35 1.15 14.75
4/21/2022 1305 1330 1300.1 1317.15 1442 3669375 MUTHOOTFIN 31.45 1.43 18.60
4/22/2022 1302.45 1320 1290.3 1292.7 1420 3688125 MUTHOOTFIN 29.75 -1.86 -24.45
4/25/2022 1287.95 1297.15 1253.1 1275.05 3143 3556500 MUTHOOTFIN 44.10 -1.37 -17.65
4/26/2022 1296.05 1306.45 1281.6 1301.7 2763 3454875 MUTHOOTFIN 31.40 2.09 26.65
4/27/2022 1291.65 1297.15 1247 1252.6 6876 3496500 MUTHOOTFIN 54.75 -3.77 -49.10
4/28/2022 1260.5 1279.55 1247.8 1273.6 2882 3375375 MUTHOOTFIN 31.75 1.68 21.00
4/29/2022 1285.95 1297.7 1264.2 1267.25 1858 3331125 MUTHOOTFIN 33.55 -0.50 -6.35
5/2/2022 1251.95 1278 1250 1275.65 955 3271500 MUTHOOTFIN 28.00 0.66 8.40
5/4/2022 1280.6 1293 1248.4 1254.4 1590 3157875 MUTHOOTFIN 44.60 -1.67 -21.25
5/5/2022 1274.3 1274.7 1214.7 1218.95 2372 3336750 MUTHOOTFIN 60.00 -2.83 -35.45
5/6/2022 1197.45 1228.85 1190.4 1212.7 1473 3290625 MUTHOOTFIN 38.45 -0.51 -6.25
5/9/2022 1197.8 1220.95 1174.4 1205.05 1814 3362250 MUTHOOTFIN 46.60 -0.63 -7.65
5/10/2022 1209.95 1219.2 1168 1172.4 1484 3349500 MUTHOOTFIN 51.25 -2.71 -32.65
5/11/2022 1179.65 1181.9 1128 1154.65 2194 3222375 MUTHOOTFIN 53.90 -1.51 -17.75
5/12/2022 1145 1145 1101.9 1113.2 1339 3211875 MUTHOOTFIN 52.80 -3.59 -41.45
5/13/2022 1130.45 1141.85 1112.3 1119.3 1119 3135750 MUTHOOTFIN 29.60 0.55 6.10
5/16/2022 1120.7 1149 1113.4 1137.6 1249 3087375 MUTHOOTFIN 35.60 1.63 18.30
5/17/2022 1142.8 1190.85 1142.8 1188.7 1654 3061125 MUTHOOTFIN 53.25 4.49 51.10
5/18/2022 1198.7 1206.9 1171.8 1185.65 1375 3070500 MUTHOOTFIN 35.10 -0.26 -3.05
5/19/2022 1144.9 1177.85 1133 1158.7 3640 3128625 MUTHOOTFIN 52.65 -2.27 -26.95
5/20/2022 1167.05 1176.55 1149.7 1162.75 1751 3218625 MUTHOOTFIN 26.90 0.35 4.05
5/23/2022 1168.05 1171.95 1154.5 1160.25 1653 3269625 MUTHOOTFIN 17.45 -0.22 -2.50
5/24/2022 1144.9 1162.65 1130.5 1145.65 3966 3394500 MUTHOOTFIN 32.15 -1.26 -14.60
5/25/2022 1143.2 1152.9 1120.1 1124.6 6550 3477375 MUTHOOTFIN 32.85 -1.84 -21.05
5/26/2022 1115 1141.7 1107.1 1135.15 2673 3579000 MUTHOOTFIN 34.65 0.94 10.55
5/27/2021 349.8 350.1 346.35 347.9 292 1158400 NAM-INDIA 3.75 -0.53 -1.85
5/28/2021 348.45 348.6 341.3 345.85 547 1308800 NAM-INDIA 7.30 -0.59 -2.05
5/31/2021 348.8 371.75 348 367.55 3015 2156800 NAM-INDIA 25.90 6.27 21.70
6/1/2021 369.95 372.9 360.2 364.3 903 2056000 NAM-INDIA 12.70 -0.88 -3.25
6/2/2021 374.95 374.95 363.2 369.45 906 2286400 NAM-INDIA 11.75 1.41 5.15
6/3/2021 371 372.75 363.15 364.95 519 2420800 NAM-INDIA 9.60 -1.22 -4.50
6/4/2021 366.7 368.35 362 366.9 496 2440000 NAM-INDIA 6.35 0.53 1.95
6/7/2021 368.45 382.3 366 374.35 1997 2934400 NAM-INDIA 16.30 2.03 7.45
6/8/2021 377.3 378 366.55 371.85 779 2921600 NAM-INDIA 11.45 -0.67 -2.50
6/9/2021 374.2 379.9 365.05 368.65 949 2808000 NAM-INDIA 14.85 -0.86 -3.20
6/10/2021 370.85 384.25 369.1 378.95 1366 2689600 NAM-INDIA 15.60 2.79 10.30
6/11/2021 380 381.05 371.65 373.7 501 2756800 NAM-INDIA 9.40 -1.39 -5.25
6/14/2021 372.3 374.4 364.6 372.9 433 2750400 NAM-INDIA 9.80 -0.21 -0.80
6/15/2021 372.9 375.5 370.6 372.65 325 2764800 NAM-INDIA 4.90 -0.07 -0.25
6/16/2021 363.55 372 363.55 367.3 382 2756800 NAM-INDIA 9.10 -1.44 -5.35
6/17/2021 363.65 366.1 358.45 360.25 430 2742400 NAM-INDIA 8.85 -1.92 -7.05
6/18/2021 363 363 349.25 356.2 453 2576000 NAM-INDIA 13.75 -1.12 -4.05
6/21/2021 348.55 357.35 348.55 356.35 590 2651200 NAM-INDIA 8.80 0.04 0.15
6/22/2021 358.3 362.05 356.25 357.55 842 2646400 NAM-INDIA 5.80 0.34 1.20
6/23/2021 356.9 359.7 352.6 358.15 571 2358400 NAM-INDIA 7.10 0.17 0.60
6/24/2021 356.65 360.3 352.6 358.5 715 2236800 NAM-INDIA 7.70 0.10 0.35
6/25/2021 360.95 367.1 356.25 364.5 708 2294400 NAM-INDIA 10.85 1.67 6.00
6/28/2021 365.7 370.8 362 369.45 882 2355200 NAM-INDIA 8.80 1.36 4.95
6/29/2021 370.35 372 363.75 367.85 468 2316800 NAM-INDIA 8.25 -0.43 -1.60
6/30/2021 368.95 372.9 366.55 367.9 542 2158400 NAM-INDIA 6.35 0.01 0.05
7/1/2021 368.15 374.5 367.45 372.35 382 2166400 NAM-INDIA 7.05 1.21 4.45
7/2/2021 371 376.8 369 374.85 501 2148800 NAM-INDIA 7.80 0.67 2.50
7/5/2021 379.25 379.25 372 376.5 364 2116800 NAM-INDIA 7.25 0.44 1.65
7/6/2021 376.5 383.05 372.1 373.3 789 2153600 NAM-INDIA 10.95 -0.85 -3.20
7/7/2021 373.1 377.95 370.2 377.25 452 2161600 NAM-INDIA 7.75 1.06 3.95
7/8/2021 377.65 392.9 375.7 379.45 2625 2435200 NAM-INDIA 17.20 0.58 2.20
7/9/2021 378.05 379.5 373 378.7 618 2291200 NAM-INDIA 6.50 -0.20 -0.75
7/12/2021 379.1 382.9 375.8 381.9 730 2113600 NAM-INDIA 7.10 0.84 3.20
7/13/2021 382.05 385 378.75 381.7 354 2088000 NAM-INDIA 6.25 -0.05 -0.20
7/14/2021 382.05 392.75 380.6 387.5 1009 2113600 NAM-INDIA 12.15 1.52 5.80
7/15/2021 388.3 401.9 384.9 398.1 2152 2577600 NAM-INDIA 17.00 2.74 10.60
7/16/2021 399.3 440 398.5 420.05 7195 3216000 NAM-INDIA 41.90 5.51 21.95
7/19/2021 407.25 421.9 400.45 406 2424 3035200 NAM-INDIA 21.45 -3.34 -14.05
7/20/2021 407.15 422.9 396.1 399 2546 3193600 NAM-INDIA 26.80 -1.72 -7.00
7/22/2021 407.05 407.05 397.2 398.5 793 2987200 NAM-INDIA 9.85 -0.13 -0.50
7/23/2021 398.95 414.95 398.95 402.8 1272 3030400 NAM-INDIA 16.45 1.08 4.30
7/26/2021 400.05 409.5 396.45 397.7 1120 3040000 NAM-INDIA 13.05 -1.27 -5.10
7/27/2021 398.75 402.55 386.85 390.15 879 3092800 NAM-INDIA 15.70 -1.90 -7.55
7/28/2021 389.85 401 386.15 398.15 1076 2952000 NAM-INDIA 14.85 2.05 8.00
7/29/2021 399 401.95 391 399.55 880 2848000 NAM-INDIA 10.95 0.35 1.40
7/30/2021 400.05 407.15 398.1 400.25 713 2795200 NAM-INDIA 9.05 0.18 0.70
8/2/2021 401.75 406 400.05 401.7 522 2972800 NAM-INDIA 5.95 0.36 1.45
8/3/2021 401.7 406.65 399.45 405.25 555 3035200 NAM-INDIA 7.20 0.88 3.55
8/4/2021 405.55 412.8 401.85 410.65 1374 3089600 NAM-INDIA 10.95 1.33 5.40
8/5/2021 413.75 413.75 400.15 402.9 741 3249600 NAM-INDIA 13.60 -1.89 -7.75
8/6/2021 403.95 404.7 397.3 398.75 453 3276800 NAM-INDIA 7.40 -1.03 -4.15
8/9/2021 398.55 401 390 392.7 617 3326400 NAM-INDIA 11.00 -1.52 -6.05
8/10/2021 392.55 395.35 381.95 388.8 797 3563200 NAM-INDIA 13.40 -0.99 -3.90
8/11/2021 391.75 391.75 375.5 383.4 768 3792000 NAM-INDIA 16.25 -1.39 -5.40
8/12/2021 384.85 388.25 383 385.4 325 3873600 NAM-INDIA 5.25 0.52 2.00
8/13/2021 386.95 389.7 383.05 383.6 637 4054400 NAM-INDIA 6.65 -0.47 -1.80
8/16/2021 385 390.1 380.7 386.95 623 4102400 NAM-INDIA 9.40 0.87 3.35
8/17/2021 387 402 386.3 397.35 1749 4296000 NAM-INDIA 15.70 2.69 10.40
8/18/2021 399.55 410.6 392.65 397.2 2385 4446400 NAM-INDIA 17.95 -0.04 -0.15
8/20/2021 386.7 399.7 386.6 390.95 1032 4124800 NAM-INDIA 13.10 -1.57 -6.25
8/23/2021 396.95 396.95 384.65 388.6 1725 3772800 NAM-INDIA 12.30 -0.60 -2.35
8/24/2021 385.7 402.7 385.7 400.45 1296 3889600 NAM-INDIA 17.00 3.05 11.85
8/25/2021 404.35 410.55 397 401.65 1651 3601600 NAM-INDIA 13.55 0.30 1.20
8/26/2021 405 416.9 403.8 407.45 905 3659200 NAM-INDIA 15.25 1.44 5.80
8/27/2021 403.2 414.8 403.2 412.15 1005 3574400 NAM-INDIA 11.60 1.15 4.70
8/30/2021 414 426 408.05 422.6 2555 4020800 NAM-INDIA 17.95 2.54 10.45
8/31/2021 422.45 428.85 418.85 425.1 1168 3940800 NAM-INDIA 10.00 0.59 2.50
9/1/2021 423.05 425.5 406.7 408.35 1702 3872000 NAM-INDIA 18.80 -3.94 -16.75
9/2/2021 406.75 417.95 405.25 414.65 1022 3804800 NAM-INDIA 12.70 1.54 6.30
9/3/2021 416.75 422.5 411.45 420.8 1040 3704000 NAM-INDIA 11.05 1.48 6.15
9/6/2021 424.15 434.95 421.1 422.5 2075 3742400 NAM-INDIA 14.15 0.40 1.70
9/7/2021 422.55 424.6 415.55 420.25 704 3470400 NAM-INDIA 9.05 -0.53 -2.25
9/8/2021 418 440.8 413.85 437.4 3544 4067200 NAM-INDIA 26.95 4.08 17.15
9/9/2021 440.75 450.8 437 440.6 5158 4785600 NAM-INDIA 13.80 0.73 3.20
9/13/2021 440 441.85 427 437.15 1779 4531200 NAM-INDIA 14.85 -0.78 -3.45
9/14/2021 440 442.15 434.25 438.8 942 4249600 NAM-INDIA 7.90 0.38 1.65
9/15/2021 438.75 446.3 430.95 441.2 1405 3934400 NAM-INDIA 15.35 0.55 2.40
9/16/2021 441.3 448 435.25 442.25 1366 3896000 NAM-INDIA 12.75 0.24 1.05
9/17/2021 443.25 444.9 427.65 439.15 1290 3425600 NAM-INDIA 17.25 -0.70 -3.10
9/20/2021 432.6 440 429.45 433.3 893 3078400 NAM-INDIA 10.55 -1.33 -5.85
9/21/2021 431.9 433.4 420.6 430.2 833 2990400 NAM-INDIA 12.80 -0.72 -3.10
 9/22/2021 432.3 437.65 431 435.15 440 2945600 NAM-INDIA 7.45 1.15 4.95
9/23/2021 438.95 454.5 437.9 443.7 1902 2974400 NAM-INDIA 19.35 1.96 8.55
9/24/2021 448.35 449.9 430.45 436.45 937 2880000 NAM-INDIA 19.45 -1.63 -7.25
9/27/2021 432.85 437.95 426.25 435.75 861 2792000 NAM-INDIA 11.70 -0.16 -0.70
9/28/2021 431.35 436.85 427.5 430.3 749 2659200 NAM-INDIA 9.35 -1.25 -5.45
9/29/2021 425.1 433.4 424.85 430 914 2454400 NAM-INDIA 8.55 -0.07 -0.30
9/30/2021 426.7 432.65 423.15 425.3 966 2564800 NAM-INDIA 9.50 -1.09 -4.70
10/1/2021 425.05 444.85 423.45 439.95 1822 2331200 NAM-INDIA 21.40 3.44 14.65
10/4/2021 439 449 435.85 447.2 1334 2251200 NAM-INDIA 13.15 1.65 7.25
10/5/2021 443.3 464.7 443.3 450.25 2492 2708800 NAM-INDIA 21.40 0.68 3.05
10/6/2021 449.85 453.8 437.3 441.8 916 2657600 NAM-INDIA 16.50 -1.88 -8.45
10/7/2021 443.6 448.75 441.95 444.45 449 2723200 NAM-INDIA 6.95 0.60 2.65
10/8/2021 447.6 458 446.1 447.7 864 2806400 NAM-INDIA 13.55 0.73 3.25
10/11/2021 448.95 453.2 440.2 443.45 674 2966400 NAM-INDIA 13.00 -0.95 -4.25
10/12/2021 442.55 450 437.05 447.15 1799 3220800 NAM-INDIA 12.95 0.83 3.70
10/13/2021 451.5 452.5 440.25 441.95 457 3294400 NAM-INDIA 12.25 -1.16 -5.20
10/14/2021 443.8 453 438.85 449.65 1229 3542400 NAM-INDIA 14.15 1.74 7.70
10/18/2021 449.7 464.65 446.6 452.75 1921 3616000 NAM-INDIA 18.05 0.69 3.10
10/19/2021 453.9 476.7 442.25 458.85 4087 3520000 NAM-INDIA 34.45 1.35 6.10
10/20/2021 460.8 471 446 461.75 1332 3596800 NAM-INDIA 25.00 0.63 2.90
10/21/2021 467.35 467.35 452 457.9 1594 3588800 NAM-INDIA 15.35 -0.83 -3.85
10/22/2021 458.9 464.65 442.85 449.1 985 3467200 NAM-INDIA 21.80 -1.92 -8.80
10/25/2021 445.8 446.55 426.6 433.15 1430 3257600 NAM-INDIA 22.50 -3.55 -15.95
10/26/2021 427.85 441.45 426.7 432.2 1434 3246400 NAM-INDIA 14.75 -0.22 -0.95
10/27/2021 437.9 441.25 425.45 436.2 1153 3032000 NAM-INDIA 15.80 0.93 4.00
10/28/2021 439.35 441.85 414.2 416.45 708 3224000 NAM-INDIA 27.65 -4.53 -19.75
10/29/2021 409.95 425 408.5 416.3 763 3137600 NAM-INDIA 16.50 -0.04 -0.15
11/1/2021 419.1 423 415.55 421.8 431 3198400 NAM-INDIA 7.45 1.32 5.50
11/2/2021 421.05 425.8 418 420.6 513 3289600 NAM-INDIA 7.80 -0.28 -1.20
11/3/2021 422 423.7 417.45 419.6 747 3219200 NAM-INDIA 6.25 -0.24 -1.00
11/4/2021 421.25 423.45 420.05 422.45 69 3200000 NAM-INDIA 3.85 0.68 2.85
11/8/2021 423.45 429.8 419.95 427.9 1018 3160000 NAM-INDIA 9.85 1.29 5.45
11/9/2021 429.05 436.7 427 431.55 1336 3156800 NAM-INDIA 9.70 0.85 3.65
11/10/2021 430.1 432.75 426.1 428.4 1139 3096000 NAM-INDIA 6.65 -0.73 -3.15
11/11/2021 426.7 428.8 418.8 421.65 476 3044800 NAM-INDIA 10.00 -1.58 -6.75
11/12/2021 424.95 426.45 418.2 423.95 445 3062400 NAM-INDIA 8.25 0.55 2.30
11/15/2021 424.7 426.1 417.55 418.75 293 3073600 NAM-INDIA 8.55 -1.23 -5.20
11/16/2021 417 423.5 412.9 418.35 381 3043200 NAM-INDIA 10.60 -0.10 -0.40
11/17/2021 418.1 422.65 416.25 419.55 304 3011200 NAM-INDIA 6.40 0.29 1.20
11/18/2021 422.25 422.25 401 403.85 806 3222400 NAM-INDIA 21.25 -3.74 -15.70
11/22/2021 404.95 404.95 383.25 388 1528 3179200 NAM-INDIA 21.70 -3.92 -15.85
11/23/2021 381.1 396.9 380.7 395.05 862 2980800 NAM-INDIA 16.20 1.82 7.05
11/24/2021 394.6 399.75 388.15 391.6 474 2833600 NAM-INDIA 11.60 -0.87 -3.45
11/25/2021 387.85 389.9 385.45 388.3 913 2768000 NAM-INDIA 6.15 -0.84 -3.30
11/26/2021 386.8 388.6 376.2 377.55 859 2617600 NAM-INDIA 12.40 -2.77 -10.75
11/29/2021 375.2 376.2 361.85 370.5 502 2571200 NAM-INDIA 15.70 -1.87 -7.05
11/30/2021 372.7 377.95 365.9 367.9 493 2609600 NAM-INDIA 12.05 -0.70 -2.60
12/1/2021 374.95 376.95 367.7 373.7 503 2649600 NAM-INDIA 9.25 1.58 5.80
12/2/2021 371.8 376.1 369.1 372.85 515 2862400 NAM-INDIA 7.00 -0.23 -0.85
12/3/2021 375 375.5 365.65 366.9 646 3139200 NAM-INDIA 9.85 -1.60 -5.95
12/6/2021 368.1 373 362 363.6 783 3088000 NAM-INDIA 11.00 -0.90 -3.30
12/7/2021 365.3 368.7 363.2 365.75 769 3390400 NAM-INDIA 5.50 0.59 2.15
12/8/2021 368.7 375.9 366 373.95 1005 3758400 NAM-INDIA 10.15 2.24 8.20
12/9/2021 374.65 384.2 370.75 374.8 1334 3766400 NAM-INDIA 13.45 0.23 0.85
12/10/2021 375.5 377 371 372.75 485 3891200 NAM-INDIA 6.00 -0.55 -2.05
12/13/2021 374 374.85 366.15 367.7 518 3870400 NAM-INDIA 8.70 -1.35 -5.05
12/14/2021 366.15 367.6 359.45 361.55 420 3958400 NAM-INDIA 8.25 -1.67 -6.15
12/15/2021 363.1 363.1 355.65 356.8 437 4076800 NAM-INDIA 7.45 -1.31 -4.75
12/16/2021 357.3 362.75 343.5 346.95 1431 4556800 NAM-INDIA 19.25 -2.76 -9.85
12/17/2021 346.8 347.15 334.6 336.35 979 4640000 NAM-INDIA 12.55 -3.06 -10.60
12/20/2021 331.6 332.15 317.85 321.2 1690 4886400 NAM-INDIA 18.50 -4.50 -15.15
12/21/2021 328.7 331.6 321.45 327.6 631 4795200 NAM-INDIA 10.40 1.99 6.40
12/22/2021 327.5 333 325.15 330.45 482 4758400 NAM-INDIA 7.85 0.87 2.85
12/23/2021 331.45 338.2 330.45 336.6 676 4768000 NAM-INDIA 7.75 1.86 6.15
12/24/2021 337.95 340 330.75 337.95 928 4683200 NAM-INDIA 9.25 0.40 1.35
12/27/2021 335.85 339.35 333.6 338.6 985 4667200 NAM-INDIA 5.75 0.19 0.65
12/28/2021 339.95 350.85 339.25 344.2 1227 4321600 NAM-INDIA 12.25 1.65 5.60
12/29/2021 345.55 346.15 339.7 344.9 832 4049600 NAM-INDIA 6.45 0.20 0.70
12/30/2021 343.9 348.45 341 345.9 826 3692800 NAM-INDIA 7.45 0.29 1.00
12/31/2021 343.3 355.6 343.3 353.65 603 3753600 NAM-INDIA 12.30 2.24 7.75
1/3/2022 355 356.7 350.4 356 562 3724800 NAM-INDIA 6.30 0.66 2.35
1/4/2022 356.95 358.6 353.7 357.35 346 3619200 NAM-INDIA 4.90 0.38 1.35
1/5/2022 357.05 359.9 355.3 356.5 512 3584000 NAM-INDIA 4.60 -0.24 -0.85
1/6/2022 352 357.1 345 355.45 590 3564800 NAM-INDIA 12.10 -0.29 -1.05
1/7/2022 355.1 360 353.2 354.55 505 3595200 NAM-INDIA 6.80 -0.25 -0.90
1/10/2022 357.95 365.85 355.1 362.95 749 3657600 NAM-INDIA 11.30 2.37 8.40
1/11/2022 365 372.2 360.8 370.25 1053 3428800 NAM-INDIA 11.40 2.01 7.30
1/12/2022 372.2 372.2 367 371 517 3251200 NAM-INDIA 5.20 0.20 0.75
1/13/2022 371.85 375.9 366.9 368.35 1046 3486400 NAM-INDIA 9.00 -0.71 -2.65
1/14/2022 367.4 374.8 365 366.7 872 3494400 NAM-INDIA 9.80 -0.45 -1.65
1/17/2022 369.75 371.15 367 368.5 339 3494400 NAM-INDIA 4.45 0.49 1.80
1/18/2022 369.05 369.7 352.35 354.6 557 3876800 NAM-INDIA 17.35 -3.77 -13.90
1/19/2022 349.9 361.25 349.9 359 558 3867200 NAM-INDIA 11.35 1.24 4.40
1/20/2022 361 365.8 356.3 361.9 723 3742400 NAM-INDIA 9.50 0.81 2.90
1/21/2022 359.7 362 355.3 358.1 995 3697600 NAM-INDIA 6.70 -1.05 -3.80
1/24/2022 354 357 332.1 334.35 1739 3256000 NAM-INDIA 26.00 -6.63 -23.75
1/25/2022 324.3 347.3 324.3 333.75 1486 3236800 NAM-INDIA 23.00 -0.18 -0.60
1/27/2022 333.75 333.75 318 324.4 540 3064000 NAM-INDIA 15.75 -2.80 -9.35
1/28/2022 322.95 338.65 322.95 335.4 1035 2756800 NAM-INDIA 15.70 3.39 11.00
1/31/2022 338.85 344 334.4 342.65 600 2668800 NAM-INDIA 9.60 2.16 7.25
 2/1/2022 344.05 350.35 337.1 343.3 675 2704000 NAM-INDIA 13.25 0.19 0.65
2/2/2022 346.95 352.5 345.2 351.4 393 2753600 NAM-INDIA 9.20 2.36 8.10
2/3/2022 348.45 349.3 340.85 344.25 450 2843200 NAM-INDIA 10.55 -2.03 -7.15
2/4/2022 343.95 345.9 337 343.05 523 2776000 NAM-INDIA 8.90 -0.35 -1.20
2/7/2022 339.9 342.45 328.55 330.05 475 2833600 NAM-INDIA 14.50 -3.79 -13.00
2/8/2022 329.05 331.4 323.65 328.55 694 2897600 NAM-INDIA 7.75 -0.45 -1.50
2/9/2022 330.95 333.5 326.8 332.4 500 2910400 NAM-INDIA 6.70 1.17 3.85
2/10/2022 330.85 335 328.2 331.35 469 2942400 NAM-INDIA 6.80 -0.32 -1.05
2/11/2022 328.9 328.9 321.4 324.35 558 2980800 NAM-INDIA 9.95 -2.11 -7.00
2/14/2022 319.7 319.7 303.5 308.4 996 2971200 NAM-INDIA 20.85 -4.92 -15.95
2/15/2022 310.9 328.15 308.8 326.05 1027 2932800 NAM-INDIA 19.75 5.72 17.65
2/16/2022 328 329.1 319.2 321.35 673 3000000 NAM-INDIA 9.90 -1.44 -4.70
2/17/2022 321.25 324.95 315.65 320.65 516 3096000 NAM-INDIA 9.30 -0.22 -0.70
2/18/2022 317.25 320.05 310.65 311.95 680 3262400 NAM-INDIA 10.00 -2.71 -8.70
2/21/2022 310.95 314.15 301.9 303.7 1137 3403200 NAM-INDIA 12.25 -2.64 -8.25
2/22/2022 299.1 317.9 295.85 316.1 1600 3030400 NAM-INDIA 22.05 4.08 12.40
2/23/2022 318 320.1 310.95 312.3 767 2955200 NAM-INDIA 9.15 -1.20 -3.80
2/24/2022 305.7 315.75 298.85 309.05 993 2499200 NAM-INDIA 16.90 -1.04 -3.25
2/25/2022 312.95 312.95 299.2 301.5 1362 2844800 NAM-INDIA 13.75 -2.44 -7.55
2/28/2022 295.05 305.05 291.35 304.15 643 2825600 NAM-INDIA 13.70 0.88 2.65
3/2/2022 302.85 309.75 299.25 307.7 618 2876800 NAM-INDIA 10.50 1.17 3.55
3/3/2022 309.9 311.9 304.8 305.5 590 2763200 NAM-INDIA 7.10 -0.71 -2.20
3/4/2022 301.05 305.65 295.45 298 590 2726400 NAM-INDIA 10.20 -2.45 -7.50
3/7/2022 291.1 292.1 281.55 288.3 597 2748800 NAM-INDIA 16.45 -3.26 -9.70
3/8/2022 281.55 298.4 281.55 295.65 466 2683200 NAM-INDIA 16.85 2.55 7.35
3/9/2022 297.05 309.45 294.35 307.9 944 2563200 NAM-INDIA 15.10 4.14 12.25
3/10/2022 311.95 315.95 308.1 311.8 762 2481600 NAM-INDIA 8.05 1.27 3.90
3/11/2022 317 317.95 309.5 312.7 562 2396800 NAM-INDIA 8.45 0.29 0.90
3/14/2022 311.4 326.95 308.45 323.65 809 2411200 NAM-INDIA 18.50 3.50 10.95
3/15/2022 325.95 326.75 314.7 316.65 644 2276800 NAM-INDIA 12.05 -2.16 -7.00
3/16/2022 318 342.85 318 337.35 1782 3419200 NAM-INDIA 26.20 6.54 20.70
3/17/2022 339.05 341.95 333.95 338.55 956 3585600 NAM-INDIA 8.00 0.36 1.20
3/21/2022 337.15 343.9 335.2 337.15 722 3699200 NAM-INDIA 8.70 -0.41 -1.40
3/22/2022 336.5 336.75 330.9 336.2 568 3654400 NAM-INDIA 6.25 -0.28 -0.95
3/23/2022 335.8 346 335.75 337.55 769 4054400 NAM-INDIA 10.25 0.40 1.35
3/24/2022 335.65 341.65 335.65 339.1 332 4080000 NAM-INDIA 6.00 0.46 1.55
3/25/2022 340.15 351 340.15 346.8 1084 4292800 NAM-INDIA 11.90 2.27 7.70
3/28/2022 346.1 349.35 342.6 348.15 852 4507200 NAM-INDIA 6.75 0.39 1.35
3/29/2022 347.9 350.4 339.4 341.55 1020 4240000 NAM-INDIA 11.00 -1.90 -6.60
3/30/2022 343.7 348 341 345.15 1358 3024000 NAM-INDIA 7.00 1.05 3.60
3/31/2022 345.55 352.6 345.05 348.65 483 2996800 NAM-INDIA 7.55 1.01 3.50
4/1/2022 344.9 347.5 338.45 340.15 747 2921600 NAM-INDIA 10.20 -2.44 -8.50
4/4/2022 341.4 352 341.25 348.9 820 2836800 NAM-INDIA 11.85 2.57 8.75
4/5/2022 350.15 357.95 350.15 356.65 898 2971200 NAM-INDIA 9.05 2.22 7.75
4/6/2022 355 358.95 350.55 352 480 2908800 NAM-INDIA 8.40 -1.30 -4.65
 4/7/2022 350.05 351.15 337.2 338.85 806 2940800 NAM-INDIA 14.80 -3.74 -13.15
4/8/2022 340.25 343.85 337.75 338.45 571 3110400 NAM-INDIA 6.10 -0.12 -0.40
4/11/2022 336.2 336.6 330.45 332.95 564 3107200 NAM-INDIA 8.00 -1.63 -5.50
4/12/2022 333.5 333.5 323.45 331.75 799 2979200 NAM-INDIA 10.05 -0.36 -1.20
4/13/2022 333.45 333.9 328.1 332.35 462 2790400 NAM-INDIA 5.80 0.18 0.60
4/18/2022 329.95 337.2 328.05 332.1 445 2790400 NAM-INDIA 9.15 -0.08 -0.25
4/19/2022 328.5 333.25 316.95 320.1 418 2820800 NAM-INDIA 16.30 -3.61 -12.00
4/20/2022 322 333.05 320.9 324.7 525 2659200 NAM-INDIA 12.95 1.44 4.60
4/21/2022 326.7 335.6 326.6 332.35 530 2731200 NAM-INDIA 10.90 2.36 7.65
4/22/2022 329.55 333.65 326.55 327.45 364 2857600 NAM-INDIA 7.10 -1.47 -4.90
4/25/2022 325.45 325.45 315.45 318.1 1047 3558400 NAM-INDIA 12.00 -2.86 -9.35
4/26/2022 324.35 335.3 322.75 329.45 1822 3969600 NAM-INDIA 17.20 3.57 11.35
4/27/2022 326.45 328.55 313.9 320.35 1493 3460800 NAM-INDIA 15.55 -2.76 -9.10
4/28/2022 322.6 329.85 318.6 319.65 715 3539200 NAM-INDIA 11.25 -0.22 -0.70
4/29/2022 328.9 328.9 316.3 317.3 679 3611200 NAM-INDIA 12.60 -0.74 -2.35
5/2/2022 315 318.8 311.2 313.1 595 3776000 NAM-INDIA 7.60 -1.32 -4.20
5/4/2022 312.95 315.75 304 305.85 508 3696000 NAM-INDIA 11.75 -2.32 -7.25
5/5/2022 307.95 311 300.5 301.8 499 3643200 NAM-INDIA 10.50 -1.32 -4.05
5/6/2022 298 299.8 292 295.7 877 3851200 NAM-INDIA 9.80 -2.02 -6.10
5/9/2022 291 294.7 285.85 288.25 911 3838400 NAM-INDIA 9.85 -2.52 -7.45
5/10/2022 288.7 290.05 277 278.55 757 3756800 NAM-INDIA 13.05 -3.37 -9.70
5/11/2022 280.5 285.4 277.7 281.05 750 3398400 NAM-INDIA 7.70 0.90 2.50
5/12/2022 279.45 284.9 276.3 280.4 566 3324800 NAM-INDIA 8.60 -0.23 -0.65
5/13/2022 284.75 289.5 273.9 275.15 989 3211200 NAM-INDIA 15.60 -1.87 -5.25
5/16/2022 276.35 279.3 262 265.25 2082 3310400 NAM-INDIA 17.30 -3.60 -9.90
5/17/2022 269.1 278.7 268.45 276.6 926 3377600 NAM-INDIA 13.45 4.28 11.35
5/18/2022 277.4 281.1 272.3 275.85 698 3305600 NAM-INDIA 8.80 -0.27 -0.75
5/19/2022 270.7 270.7 258.5 260.95 1075 3467200 NAM-INDIA 17.35 -5.40 -14.90
5/20/2022 268.75 269.2 264.45 267.85 506 3414400 NAM-INDIA 8.25 2.64 6.90
5/23/2022 262.05 274.65 262 270.5 863 3579200 NAM-INDIA 12.65 0.99 2.65
5/24/2022 271.5 272.5 266.45 270.25 1107 3116800 NAM-INDIA 6.05 -0.09 -0.25
5/25/2022 271.55 271.55 265 266.7 691 3147200 NAM-INDIA 6.55 -1.31 -3.55
5/26/2022 262.8 272.45 262.8 271 905 3084800 NAM-INDIA 9.65 1.61 4.30
5/27/2021 72 74.5 71.05 73.8 1815 85442000 NATIONALUM 3.45 2.86 2.05
5/28/2021 76 76.8 72 72.4 3614 85102000 NATIONALUM 4.80 -1.90 -1.40
5/31/2021 72 74.8 71.65 74.2 2806 86649000 NATIONALUM 3.15 2.49 1.80
6/1/2021 73.35 74.65 72.35 72.8 1692 87125000 NATIONALUM 2.30 -1.89 -1.40
6/2/2021 72.3 73.6 72.05 73.3 1811 87584000 NATIONALUM 1.55 0.69 0.50
6/3/2021 74.5 74.95 73.2 73.45 2136 91477000 NATIONALUM 1.75 0.20 0.15
6/4/2021 72.75 73.6 71.7 73.15 1924 90100000 NATIONALUM 1.90 -0.41 -0.30
6/7/2021 73.6 76.2 73.15 74.6 3318 94639000 NATIONALUM 3.05 1.98 1.45
6/8/2021 74.2 74.7 72.1 72.85 2415 101490000 NATIONALUM 2.60 -2.35 -1.75
6/9/2021 72.85 73.35 69.85 70.35 361 95200000 NATIONALUM 3.50 -3.43 -2.50
6/10/2021 70.95 71.85 70.8 71.5 98 93500000 NATIONALUM 1.50 1.63 1.15
6/11/2021 71.95 72.5 70.2 72.35 56 92480000 NATIONALUM 2.30 1.19 0.85
6/14/2021 72.3 72.4 70.3 72.1 125 90219000 NATIONALUM 2.10 -0.35 -0.25
6/15/2021 71.45 72.25 71.45 72 54 89301000 NATIONALUM 0.80 -0.14 -0.10
6/16/2021 71.65 72 69 69.95 232 85017000 NATIONALUM 3.00 -2.85 -2.05
6/17/2021 68 70.75 66.6 68.65 214 82739000 NATIONALUM 4.15 -1.86 -1.30
6/18/2021 69 69.5 64.95 67.55 3295 83844000 NATIONALUM 4.55 -1.60 -1.10
6/21/2021 67.4 69.1 65.45 68.85 2152 83776000 NATIONALUM 3.65 1.92 1.30
6/22/2021 69.4 70.9 68.85 69.05 2620 83997000 NATIONALUM 2.05 0.29 0.20
6/23/2021 69.7 70.85 68.8 69.1 2668 87108000 NATIONALUM 2.05 0.07 0.05
6/24/2021 69.4 69.85 68 68.3 2154 80410000 NATIONALUM 1.85 -1.16 -0.80
6/25/2021 69.2 74.7 69.2 74 4236 84813000 NATIONALUM 6.40 8.35 5.70
6/28/2021 75.2 82 74.2 80.55 14403 117198000 NATIONALUM 8.00 8.85 6.55
6/29/2021 81.4 82.5 77.2 77.6 1159 97257000 NATIONALUM 5.30 -3.66 -2.95
6/30/2021 78.8 79.9 78.3 78.65 242 93092000 NATIONALUM 2.30 1.35 1.05
7/1/2021 79.25 79.25 78.05 78.3 84 91664000 NATIONALUM 1.20 -0.45 -0.35
7/2/2021 77.8 80.5 77.8 79.25 189 88332000 NATIONALUM 2.70 1.21 0.95
7/5/2021 79.5 82.15 79 81.55 223 84405000 NATIONALUM 3.15 2.90 2.30
7/6/2021 82.2 82.5 79.9 80.15 205 80750000 NATIONALUM 2.60 -1.72 -1.40
7/7/2021 80.65 87 80.65 85.05 306 75548000 NATIONALUM 6.85 6.11 4.90
7/8/2021 84.6 85.85 81.75 83.25 76 74154000 NATIONALUM 4.10 -2.12 -1.80
7/9/2021 83.9 85.75 83.9 85.45 65 72964000 NATIONALUM 2.50 2.64 2.20
7/12/2021 86.6 87.25 83.95 84.45 45 72216000 NATIONALUM 3.30 -1.17 -1.00
7/13/2021 85 85.9 81.3 85.35 62 71264000 NATIONALUM 4.60 1.07 0.90
7/14/2021 85.4 86.15 84.35 84.65 79 69904000 NATIONALUM 1.80 -0.82 -0.70
7/15/2021 83.7 84.4 82.75 84 66 68799000 NATIONALUM 1.90 -0.77 -0.65
7/16/2021 85.25 88.65 85.25 88.3 186 65501000 NATIONALUM 4.65 5.12 4.30
7/19/2021 87.05 91.45 87.05 89.2 7701 102153000 NATIONALUM 4.40 1.02 0.90
7/20/2021 89 89 84.35 85.35 197 98311000 NATIONALUM 4.85 -4.32 -3.85
7/22/2021 87 87.5 84.55 85 71 96934000 NATIONALUM 2.95 -0.41 -0.35
7/23/2021 85.2 85.25 82 82.7 86 95268000 NATIONALUM 3.25 -2.71 -2.30
7/26/2021 83.1 84.4 82.4 83.45 254 88230000 NATIONALUM 2.00 0.91 0.75
7/27/2021 84.7 87.75 84.1 86.8 510 76381000 NATIONALUM 4.30 4.01 3.35
7/28/2021 87.4 88.35 82.65 85.5 3691 88043000 NATIONALUM 5.70 -1.50 -1.30
7/29/2021 86.15 93.6 85.4 92.95 3224 86292000 NATIONALUM 8.20 8.71 7.45
7/30/2021 92.9 96.45 92.2 93.85 5944 87720000 NATIONALUM 4.25 0.97 0.90
8/2/2021 94.7 96.35 94.1 95.15 2292 88179000 NATIONALUM 2.50 1.39 1.30
8/3/2021 95.05 95.8 93.65 94.75 1827 91868000 NATIONALUM 2.15 -0.42 -0.40
8/4/2021 95 96.85 92.85 93.8 2275 92021000 NATIONALUM 4.00 -1.00 -0.95
8/5/2021 94.05 97.45 91.7 97 3543 97376000 NATIONALUM 5.75 3.41 3.20
8/6/2021 96.85 97.85 93.3 94.6 4777 104669000 NATIONALUM 4.55 -2.47 -2.40
8/9/2021 90.05 92 81.95 83.05 748 91936000 NATIONALUM 12.65 -12.21 -11.55
8/10/2021 84 84.75 77.6 78.25 214 88162000 NATIONALUM 7.15 -5.78 -4.80
8/11/2021 80.95 82.8 78.2 82.6 260 84575000 NATIONALUM 4.60 5.56 4.35
8/12/2021 83.5 84.95 83.15 84.65 103 83232000 NATIONALUM 2.35 2.48 2.05
8/13/2021 84.65 85.45 82 84.05 2933 98821000 NATIONALUM 3.45 -0.71 -0.60
8/16/2021 83.45 84.7 82.6 83.15 57 97784000 NATIONALUM 2.10 -1.07 -0.90
 8/17/2021 83.45 83.45 80.25 80.6 89 96186000 NATIONALUM 3.20 -3.07 -2.55
8/18/2021 80.25 80.55 78 78.65 131 93925000 NATIONALUM 2.60 -2.42 -1.95
8/20/2021 75.55 76.6 71.95 73.1 464 85697000 NATIONALUM 6.70 -7.06 -5.55
8/23/2021 73.8 75.6 70.15 74.9 171 83215000 NATIONALUM 5.45 2.46 1.80
8/24/2021 76.6 81 75.95 80.25 5001 101575000 NATIONALUM 6.10 7.14 5.35
8/25/2021 80.65 83.2 79.25 80.8 2680 100436000 NATIONALUM 3.95 0.69 0.55
8/26/2021 82.15 82.3 77.65 78.6 1449 90389000 NATIONALUM 4.65 -2.72 -2.20
8/27/2021 80.5 85.85 80.3 85.4 5361 82263000 NATIONALUM 7.25 8.65 6.80
8/30/2021 85.15 88.2 84.35 87.2 3442 88893000 NATIONALUM 3.85 2.11 1.80
8/31/2021 87.2 90.3 86.4 90.05 3534 90984000 NATIONALUM 3.90 3.27 2.85
9/1/2021 90.8 90.9 87.25 87.85 2634 91630000 NATIONALUM 3.65 -2.44 -2.20
9/2/2021 87.8 89.95 87.8 88.9 1930 93500000 NATIONALUM 2.15 1.20 1.05
9/3/2021 89.2 94.7 88.4 93.15 5292 106624000 NATIONALUM 6.30 4.78 4.25
9/6/2021 95 101.55 93.15 98.3 11015 129778000 NATIONALUM 8.40 5.53 5.15
9/7/2021 99 99 95.05 95.4 593 119238000 NATIONALUM 3.95 -2.95 -2.90
9/8/2021 95.65 98 94.6 95.4 231 115090000 NATIONALUM 3.40 0.00 0.00
9/9/2021 96.65 97.7 93.75 97.1 170 112081000 NATIONALUM 3.95 1.78 1.70
9/13/2021 99 101 96.35 99.85 228 108188000 NATIONALUM 4.65 2.83 2.75
9/14/2021 99 99.6 96.2 97.1 92 106539000 NATIONALUM 3.65 -2.75 -2.75
9/15/2021 96.9 98.45 95.25 95.5 246 102221000 NATIONALUM 3.20 -1.65 -1.60
9/16/2021 96.1 96.1 94.4 95.3 58 101201000 NATIONALUM 1.70 -0.21 -0.20
9/17/2021 95.2 95.2 91.6 93.2 313 95744000 NATIONALUM 3.70 -2.20 -2.10
9/20/2021 90.35 91.7 84.4 84.8 497 87329000 NATIONALUM 8.80 -9.01 -8.40
9/21/2021 83.9 88.25 83.9 87.75 335 85646000 NATIONALUM 4.35 3.48 2.95
9/22/2021 89.4 90.9 87.7 89.8 4067 91443000 NATIONALUM 3.20 2.34 2.05
9/23/2021 92.6 93.9 90.5 91.3 2433 92208000 NATIONALUM 4.10 1.67 1.50
9/24/2021 91.5 91.8 86.9 88.4 2322 92021000 NATIONALUM 4.90 -3.18 -2.90
9/27/2021 89 92.2 86.9 89.9 2640 92378000 NATIONALUM 5.30 1.70 1.50
9/28/2021 89.75 91 87.5 89.25 1872 90695000 NATIONALUM 3.50 -0.72 -0.65
9/29/2021 88.65 95.65 88.3 94.45 3393 94673000 NATIONALUM 7.35 5.83 5.20
9/30/2021 94.7 96.2 93 93.5 1635 92616000 NATIONALUM 3.20 -1.01 -0.95
10/1/2021 92.8 96.5 90.15 95.95 2641 91953000 NATIONALUM 6.35 2.62 2.45
10/4/2021 96.6 108.85 95.5 105.6 8955 110976000 NATIONALUM 13.35 10.06 9.65
10/5/2021 103.7 106.3 102.45 102.8 5110 120666000 NATIONALUM 3.85 -2.65 -2.80
10/6/2021 103.2 103.5 96.5 97.05 524 111282000 NATIONALUM 7.00 -5.59 -5.75
10/7/2021 97.65 101 96.6 96.8 74 109973000 NATIONALUM 4.40 -0.26 -0.25
10/8/2021 98.4 99 96.05 96.3 168 106913000 NATIONALUM 2.95 -0.52 -0.50
10/11/2021 97.5 98.25 96.15 96.4 90 105349000 NATIONALUM 2.10 0.10 0.10
10/12/2021 98.95 103 97.55 101.45 241 101184000 NATIONALUM 6.60 5.24 5.05
10/13/2021 105 106.2 102.85 105.35 335 95438000 NATIONALUM 4.75 3.84 3.90
10/14/2021 107.5 108.7 105.5 108.1 496 89964000 NATIONALUM 3.35 2.61 2.75
10/18/2021 111.55 129.35 111.55 122.2 12327 110976000 NATIONALUM 21.25 13.04 14.10
10/19/2021 123.1 123.45 112.5 113.85 602 100266000 NATIONALUM 10.95 -6.83 -8.35
10/20/2021 112 112.5 105.55 109.7 491 92429000 NATIONALUM 8.30 -3.65 -4.15
10/21/2021 111.05 112.5 103.7 108.8 189 89420000 NATIONALUM 8.80 -0.82 -0.90
10/22/2021 106.6 107 101.85 103.7 216 86241000 NATIONALUM 6.95 -4.69 -5.10
10/25/2021 105.25 106.85 100.05 104.05 3236 95319000 NATIONALUM 6.80 0.34 0.35
10/26/2021 104.4 107.65 102.3 107 3282 99161000 NATIONALUM 5.35 2.84 2.95
10/27/2021 107 107 100.85 101.75 2106 96271000 NATIONALUM 6.15 -4.91 -5.25
10/28/2021 97.95 100.7 94.9 98.5 2704 100929000 NATIONALUM 6.85 -3.19 -3.25
10/29/2021 98.1 101 95.65 97.05 5019 92301500 NATIONALUM 5.35 -1.47 -1.45
11/1/2021 98.25 102.85 98.2 101.75 4528 92624500 NATIONALUM 5.80 4.84 4.70
11/2/2021 102.15 102.6 99.3 99.75 2155 93959000 NATIONALUM 3.30 -1.97 -2.00
11/3/2021 100.85 101.8 99.6 100.35 2481 94010000 NATIONALUM 2.20 0.60 0.60
11/4/2021 101.2 101.35 99.05 99.9 484 94044000 NATIONALUM 2.30 -0.45 -0.45
11/8/2021 101 101.55 97.55 100.5 3617 95055500 NATIONALUM 4.00 0.60 0.60
11/9/2021 100.7 103.3 99.85 101.55 3970 99909000 NATIONALUM 3.45 1.04 1.05
11/10/2021 101 101.55 98.2 98.75 3982 102527000 NATIONALUM 3.35 -2.76 -2.80
11/11/2021 98.35 100.2 97.6 98.85 2695 103989000 NATIONALUM 2.60 0.10 0.10
11/12/2021 99.75 102.2 98.6 100.75 7340 115736000 NATIONALUM 3.60 1.92 1.90
11/15/2021 101.65 102.05 97.6 98.1 779 108825500 NATIONALUM 4.45 -2.63 -2.65
11/16/2021 97.95 99.85 97 97.65 313 105901500 NATIONALUM 2.85 -0.46 -0.45
11/17/2021 97.45 98.25 96.25 97 292 103394000 NATIONALUM 2.00 -0.67 -0.65
11/18/2021 96.9 97.4 91.75 92.85 347 100334000 NATIONALUM 5.65 -4.28 -4.15
11/22/2021 93.2 95.05 91.05 94.6 989 93661500 NATIONALUM 4.00 1.88 1.75
11/23/2021 93.9 98.3 93.2 97.05 10396 102195500 NATIONALUM 5.10 2.59 2.45
11/24/2021 97.65 98.05 95.05 95.7 3608 95565500 NATIONALUM 3.00 -1.39 -1.35
11/25/2021 95.65 97.4 93.85 96.9 3917 94970500 NATIONALUM 3.55 1.25 1.20
11/26/2021 95.55 95.95 87.8 88.3 6905 89828000 NATIONALUM 9.10 -8.88 -8.60
11/29/2021 88 91.9 86.75 88.7 3590 90270000 NATIONALUM 5.15 0.45 0.40
11/30/2021 89 91.4 88.25 88.6 3563 91358000 NATIONALUM 3.15 -0.11 -0.10
12/1/2021 89.45 90.8 87.4 90.45 2580 91978500 NATIONALUM 3.40 2.09 1.85
12/2/2021 90.2 91.85 89.05 91.65 2091 90746000 NATIONALUM 2.80 1.33 1.20
12/3/2021 91.45 93.4 91 92.1 2189 91239000 NATIONALUM 2.40 0.49 0.45
12/6/2021 91.65 93.1 90.1 90.7 1526 92616000 NATIONALUM 3.00 -1.52 -1.40
12/7/2021 93.25 97.8 92.85 97.1 7689 97410000 NATIONALUM 7.10 7.06 6.40
12/8/2021 98.5 98.95 96 98.55 3864 96211500 NATIONALUM 2.95 1.49 1.45
12/9/2021 98.5 100.75 97.55 100.35 3533 100070500 NATIONALUM 3.20 1.83 1.80
12/10/2021 99.9 101.75 97.95 99.5 3352 98183500 NATIONALUM 3.80 -0.85 -0.85
12/13/2021 100.75 103.25 99.85 100.2 4433 96781000 NATIONALUM 3.75 0.70 0.70
12/14/2021 99.95 103.25 99.5 102.4 3743 100648500 NATIONALUM 3.75 2.20 2.20
12/15/2021 102.05 103.45 100.2 100.6 3249 98175000 NATIONALUM 3.25 -1.76 -1.80
12/16/2021 101.4 102.1 99.55 101.3 2856 96696000 NATIONALUM 2.55 0.70 0.70
12/17/2021 101.1 101.4 97.45 98.9 3903 97707500 NATIONALUM 3.95 -2.37 -2.40
12/20/2021 96.6 96.9 91.9 93.6 3656 97401500 NATIONALUM 7.00 -5.36 -5.30
12/21/2021 95.5 100.75 95.4 98.65 4950 100878000 NATIONALUM 7.15 5.40 5.05
12/22/2021 100.45 104.25 99.5 103.7 5613 107295500 NATIONALUM 5.60 5.12 5.05
12/23/2021 104.35 106.2 103.6 104.1 5234 109123000 NATIONALUM 2.60 0.39 0.40
12/24/2021 104.35 104.65 100.05 101 4129 107372000 NATIONALUM 4.60 -2.98 -3.10
12/27/2021 101.35 101.5 98.95 101 5313 105893000 NATIONALUM 2.55 0.00 0.00
12/28/2021 101.65 101.85 99.75 100.25 3521 105901500 NATIONALUM 2.10 -0.74 -0.75
12/29/2021 99.7 100.45 97.8 98.7 3946 106088500 NATIONALUM 2.65 -1.55 -1.55
12/30/2021 98.85 99.6 97 97.5 3220 101039500 NATIONALUM 2.60 -1.22 -1.20
12/31/2021 98.6 102.2 98.6 101.4 3590 97954000 NATIONALUM 4.70 4.00 3.90
1/3/2022 101.7 104.15 100.8 103.8 2521 98821000 NATIONALUM 3.35 2.37 2.40
1/4/2022 103.85 104.4 101 102.6 3299 99645500 NATIONALUM 3.40 -1.16 -1.20
1/5/2022 102 104.35 101.55 104.05 3489 102663000 NATIONALUM 2.80 1.41 1.45
1/6/2022 103.25 106.85 102.85 105.3 4844 103147500 NATIONALUM 4.00 1.20 1.25
1/7/2022 106.6 112 105.5 111.25 7983 104541500 NATIONALUM 6.70 5.65 5.95
1/10/2022 111.4 113.95 110.05 113.05 5624 108196500 NATIONALUM 3.90 1.62 1.80
1/11/2022 112.3 114.15 108.35 108.85 4461 103827500 NATIONALUM 5.80 -3.72 -4.20
1/12/2022 109.85 112.45 109.8 111.85 2720 105196000 NATIONALUM 3.60 2.76 3.00
1/13/2022 112.35 115.25 112.3 114.15 5199 110049500 NATIONALUM 3.40 2.06 2.30
1/14/2022 113.3 115.55 112.8 113.95 2770 108018000 NATIONALUM 2.75 -0.18 -0.20
1/17/2022 113.7 114.35 108.9 110.75 3898 106845000 NATIONALUM 5.45 -2.81 -3.20
1/18/2022 111.55 112.25 106.8 107.3 3882 106386000 NATIONALUM 5.45 -3.12 -3.45
1/19/2022 106.9 110.85 106.9 109.5 3664 106097000 NATIONALUM 3.95 2.05 2.20
1/20/2022 110.5 112 109.35 110.85 3755 110984500 NATIONALUM 2.65 1.23 1.35
1/21/2022 109.4 112.25 106.8 108.55 6777 115387500 NATIONALUM 5.45 -2.07 -2.30
1/24/2022 107.2 107.2 100.05 101.2 1270 104907000 NATIONALUM 8.50 -6.77 -7.35
1/25/2022 100.3 107.95 99.3 107.1 883 97843500 NATIONALUM 8.65 5.83 5.90
1/27/2022 101.1 107.55 101.1 106.5 9718 106071500 NATIONALUM 6.45 -0.56 -0.60
1/28/2022 107.15 112.65 106.4 109.15 5562 96373000 NATIONALUM 6.25 2.49 2.65
1/31/2022 109.7 110.5 108 108.65 3381 97299500 NATIONALUM 2.50 -0.46 -0.50
2/1/2022 109.45 113.75 108.8 113.25 5053 98761500 NATIONALUM 5.10 4.23 4.60
2/2/2022 114.4 115.5 111.95 115.25 5002 101762000 NATIONALUM 3.55 1.77 2.00
2/3/2022 115 117.6 114.1 115.85 3971 102272000 NATIONALUM 3.50 0.52 0.60
2/4/2022 116.45 120.95 115.95 116.85 5112 103904000 NATIONALUM 5.10 0.86 1.00
2/7/2022 116.95 119.75 116.65 117.3 3536 103377000 NATIONALUM 3.10 0.39 0.45
2/8/2022 119 119 111.75 116.6 6422 104193000 NATIONALUM 7.25 -0.60 -0.70
2/9/2022 119.35 123.65 118.75 122.3 5742 106479500 NATIONALUM 7.05 4.89 5.70
2/10/2022 123.15 125.95 122.75 123.2 4571 105808000 NATIONALUM 3.65 0.74 0.90
2/11/2022 122 124.3 118.75 120 4015 105051500 NATIONALUM 5.55 -2.60 -3.20
2/14/2022 117.9 121 116.2 116.75 4312 106879000 NATIONALUM 4.80 -2.71 -3.25
2/15/2022 118.9 120.25 112.5 119.65 5926 103173000 NATIONALUM 7.75 2.48 2.90
2/16/2022 120.85 121.05 117.1 118.15 3522 102552500 NATIONALUM 3.95 -1.25 -1.50
2/17/2022 118.2 120.9 116.3 117.25 3737 102595000 NATIONALUM 4.60 -0.76 -0.90
2/18/2022 116.6 118.4 114.95 115.25 3252 102595000 NATIONALUM 3.45 -1.71 -2.00
2/21/2022 114.6 115.65 111.25 111.9 3666 106267000 NATIONALUM 4.40 -2.91 -3.35
2/22/2022 108.1 116.4 108.1 115.45 8999 107355000 NATIONALUM 8.30 3.17 3.55
2/23/2022 116.2 117.95 114.2 116 5498 98328000 NATIONALUM 3.75 0.48 0.55
2/24/2022 111.7 118.2 110.65 111.85 3006 93772000 NATIONALUM 7.55 -3.58 -4.15
2/25/2022 115.1 121.95 114.5 117.55 6170 92539500 NATIONALUM 10.10 5.10 5.70
2/28/2022 116.95 122.85 116.1 121.65 6889 95378500 NATIONALUM 6.75 3.49 4.10
3/2/2022 123 128.45 122.45 125.95 6913 96203000 NATIONALUM 6.80 3.53 4.30
 3/3/2022 128.35 130.3 125.65 129 5540 92301500 NATIONALUM 4.65 2.42 3.05
3/4/2022 130.25 133 122.2 122.9 8225 85867000 NATIONALUM 10.80 -4.73 -6.10
3/7/2022 123.9 128.25 121.95 127.3 6211 85365500 NATIONALUM 6.30 3.58 4.40
3/8/2022 125.95 125.95 120.1 121.75 5809 82305500 NATIONALUM 7.20 -4.36 -5.55
3/9/2022 122.15 123.9 119.65 122.75 3306 85416500 NATIONALUM 4.25 0.82 1.00
3/10/2022 120.15 123.45 117.65 122.75 4973 90508000 NATIONALUM 5.80 0.00 0.00
3/11/2022 122.4 125.7 121.6 122.3 3579 92964500 NATIONALUM 4.10 -0.37 -0.45
3/14/2022 122.85 123.35 116.5 117.85 3188 96177500 NATIONALUM 6.85 -3.64 -4.45
3/15/2022 115.9 116.9 112.5 113.45 3058 96415500 NATIONALUM 5.35 -3.73 -4.40
3/16/2022 115.7 118.4 114 117 3153 95302000 NATIONALUM 4.95 3.13 3.55
3/17/2022 118.15 118.65 112.95 116.75 6331 98353500 NATIONALUM 5.70 -0.21 -0.25
3/21/2022 119 124.2 118.85 122.9 5388 93729500 NATIONALUM 7.45 5.27 6.15
3/22/2022 124.1 126.15 122 122.6 2979 94630500 NATIONALUM 4.15 -0.24 -0.30
3/23/2022 122.8 124.9 120.6 123.7 4721 89581500 NATIONALUM 4.30 0.90 1.10
3/24/2022 124.3 128 124.05 124.75 5348 94809000 NATIONALUM 4.30 0.85 1.05
3/25/2022 125.95 125.95 121.5 121.9 3726 93457500 NATIONALUM 4.45 -2.28 -2.85
3/28/2022 122.55 124.2 120.7 122.85 4412 92148500 NATIONALUM 3.50 0.78 0.95
3/29/2022 123.4 123.45 120.65 121.25 3498 92760500 NATIONALUM 2.80 -1.30 -1.60
3/30/2022 119.25 119.55 116.4 117 2963 90236000 NATIONALUM 4.85 -3.51 -4.25
3/31/2022 118.55 122 118.55 121.65 2925 90159500 NATIONALUM 5.00 3.97 4.65
4/1/2022 122.25 123.8 121.35 122.65 2090 87890000 NATIONALUM 2.45 0.82 1.00
4/4/2022 123.25 127.05 123.25 126.75 3137 89862000 NATIONALUM 4.40 3.34 4.10
4/5/2022 127.15 127.2 125.6 126.1 1727 89369000 NATIONALUM 1.60 -0.51 -0.65
4/6/2022 125.25 133 125.05 130.75 6091 92905000 NATIONALUM 7.95 3.69 4.65
4/7/2022 130.45 131.35 124.4 125 3479 90746000 NATIONALUM 6.95 -4.40 -5.75
4/8/2022 125.8 127.8 125 127.3 1905 89420000 NATIONALUM 2.80 1.84 2.30
4/11/2022 127.4 128.7 124.1 124.6 1942 89071500 NATIONALUM 4.60 -2.12 -2.70
4/12/2022 124 124.05 117.8 120.1 3923 88247000 NATIONALUM 6.80 -3.61 -4.50
4/13/2022 121.4 122.2 119.7 120.1 1285 88187500 NATIONALUM 2.50 0.00 0.00
4/18/2022 119.5 122.5 117.75 120.15 1974 87456500 NATIONALUM 4.75 0.04 0.05
4/19/2022 120.7 123.5 117.55 119.45 2253 84566500 NATIONALUM 5.95 -0.58 -0.70
4/20/2022 119.95 121.15 118.2 119.2 2510 84175500 NATIONALUM 2.95 -0.21 -0.25
4/21/2022 119 120.1 117.15 119.3 1844 81940000 NATIONALUM 2.95 0.08 0.10
4/22/2022 117.45 118.3 114.75 115.25 3337 82866500 NATIONALUM 4.55 -3.39 -4.05
4/25/2022 114.5 114.5 108.5 109.5 4300 82968500 NATIONALUM 6.75 -4.99 -5.75
4/26/2022 110.8 111.5 109.2 110.2 3887 81761500 NATIONALUM 2.30 0.64 0.70
4/27/2022 109.9 110.3 106.1 108.7 3039 80308000 NATIONALUM 4.20 -1.36 -1.50
4/28/2022 109.5 110.25 106.8 108 3373 80435500 NATIONALUM 3.45 -0.64 -0.70
4/29/2022 109.25 109.3 104.8 105.4 5252 77180000 NATIONALUM 4.50 -2.41 -2.60
5/2/2022 103.65 107 103.65 106.7 4096 75764750 NATIONALUM 3.35 1.23 1.30
5/4/2022 105 106.4 100.5 101.2 5664 73941500 NATIONALUM 6.20 -5.15 -5.50
5/5/2022 103 104.45 100.7 101.2 3417 72267000 NATIONALUM 3.75 0.00 0.00
5/6/2022 98.5 99.85 97.3 98.6 4331 70299250 NATIONALUM 3.90 -2.57 -2.60
5/9/2022 97.35 97.65 94.65 95.85 4288 67456000 NATIONALUM 3.95 -2.79 -2.75
5/10/2022 93.95 95.35 89.3 89.75 5861 67677000 NATIONALUM 6.55 -6.36 -6.10
5/11/2022 90.4 92.95 87.8 90.85 6586 64094250 NATIONALUM 5.15 1.23 1.10
5/12/2022 90.15 90.6 86.65 88.7 5226 61612250 NATIONALUM 4.20 -2.37 -2.15
5/13/2022 90.25 91.45 88.35 89.05 5183 58671250 NATIONALUM 3.10 0.39 0.35
5/16/2022 90.6 91.6 89.15 91 2942 57370750 NATIONALUM 2.55 2.19 1.95
5/17/2022 92.1 98.6 92.1 97.8 7247 56733250 NATIONALUM 7.60 7.47 6.80
5/18/2022 98.15 98.85 95.6 97.9 3922 56278500 NATIONALUM 3.25 0.10 0.10
5/19/2022 95.2 95.45 91.75 94.05 4377 54463750 NATIONALUM 6.15 -3.93 -3.85
5/20/2022 96.95 99.25 96.05 98.8 3426 54387250 NATIONALUM 5.20 5.05 4.75
5/23/2022 96.4 97.95 93.3 95.95 5520 53303500 NATIONALUM 5.50 -2.88 -2.85
5/24/2022 96.3 97.55 94.65 95.4 4597 51467500 NATIONALUM 2.90 -0.57 -0.55
5/25/2022 95.6 96 92.8 93.45 4377 51301750 NATIONALUM 3.20 -2.04 -1.95
5/26/2022 94.45 95.9 90.05 93 7376 50902250 NATIONALUM 5.85 -0.48 -0.45
5/27/2021 4548.95 4574.9 4438.2 4466.35 4528 1580375 NAUKRI 136.75 -1.35 -61.20
5/28/2021 4487.6 4570.9 4481 4492.6 3703 1433750 NAUKRI 104.55 0.59 26.25
5/31/2021 4484.2 4507.6 4358 4371.65 4707 1622625 NAUKRI 149.60 -2.69 -120.95
6/1/2021 4382 4463.9 4373.3 4446.6 4571 1605125 NAUKRI 92.25 1.71 74.95
6/2/2021 4425.1 4610 4425.1 4547.65 5858 1564375 NAUKRI 184.90 2.27 101.05
6/3/2021 4616.05 4645 4550.6 4594.7 5236 1569250 NAUKRI 97.35 1.03 47.05
6/4/2021 4585.75 4637.25 4536.9 4596 3634 1572125 NAUKRI 100.35 0.03 1.30
6/7/2021 4600 4725 4584.3 4685.95 7263 1548500 NAUKRI 140.70 1.96 89.95
6/8/2021 4691.95 4715 4639.5 4667.2 3346 1542250 NAUKRI 75.55 -0.40 -18.75
6/9/2021 4653.6 4715 4527.3 4670.25 7101 1397875 NAUKRI 187.70 0.07 3.05
6/10/2021 4702.35 4745.85 4665 4728.4 3107 1372500 NAUKRI 80.85 1.25 58.15
6/11/2021 4731.3 4737.6 4683.3 4699.9 2181 1368875 NAUKRI 54.30 -0.60 -28.50
6/14/2021 4674.55 4723.95 4574.5 4691.55 1970 1365500 NAUKRI 149.50 -0.18 -8.35
6/15/2021 4718.85 4918.75 4698.9 4904.6 9872 1370125 NAUKRI 227.20 4.54 213.05
6/16/2021 4914.95 4998.65 4876.8 4890.8 5825 1359125 NAUKRI 121.85 -0.28 -13.80
6/17/2021 4819.1 4951 4819.1 4937.25 3766 1325875 NAUKRI 131.90 0.95 46.45
6/18/2021 4966.25 5033 4830.7 4989.4 6816 1278750 NAUKRI 202.35 1.06 52.15
6/21/2021 4948.35 5010.95 4798.5 4969.5 8592 1268250 NAUKRI 212.45 -0.40 -19.90
6/22/2021 4968.3 5042.7 4841.8 4869 5054 1287875 NAUKRI 200.90 -2.02 -100.50
6/23/2021 4858.75 4908.2 4772.9 4787.85 4510 1250500 NAUKRI 135.30 -1.67 -81.15
6/24/2021 4797.55 4816.75 4566.2 4779.8 4918 1198500 NAUKRI 250.55 -0.17 -8.05
6/25/2021 4815.95 4983.6 4780 4967.75 3466 1082125 NAUKRI 203.80 3.93 187.95
6/28/2021 4971.6 5025 4920.1 4992.3 1823 1075500 NAUKRI 104.90 0.49 24.55
6/29/2021 5001.95 5019.9 4932.1 4969.05 1369 1065000 NAUKRI 87.80 -0.47 -23.25
6/30/2021 4977.3 5018.6 4929.8 4940.2 1383 1059125 NAUKRI 88.85 -0.58 -28.85
7/1/2021 4958.65 5369 4958.7 5333.55 17057 1159500 NAUKRI 428.80 7.96 393.35
7/2/2021 5318.05 5399.65 5236.8 5383.7 5626 1164875 NAUKRI 162.85 0.94 50.15
7/5/2021 5485 5633.65 5423 5489.2 10290 1133875 NAUKRI 249.95 1.96 105.50
7/6/2021 5496.45 5574.9 5398.6 5424.9 3598 1125250 NAUKRI 176.35 -1.17 -64.30
7/7/2021 5442 5457 5325.3 5361.7 2208 1147625 NAUKRI 131.70 -1.16 -63.20
7/8/2021 5417 5527.9 5335.2 5390.7 7954 1177250 NAUKRI 192.70 0.54 29.00
7/9/2021 5394 5465.5 5377.5 5407.45 3716 1171125 NAUKRI 88.00 0.31 16.75
7/12/2021 5424.2 5453.9 5390.2 5425.15 2708 1168125 NAUKRI 63.75 0.33 17.70
7/13/2021 5415.9 5415.9 5140.2 5170.3 7887 1211625 NAUKRI 285.00 -4.70 -254.85
7/14/2021 5184.5 5255 5166.3 5225.5 3738 1208250 NAUKRI 88.70 1.07 55.20
7/15/2021 5245.6 5285.45 5185.4 5232.35 2359 1179875 NAUKRI 100.10 0.13 6.85
7/16/2021 5240.65 5285 5095.3 5123.6 4243 1208375 NAUKRI 189.75 -2.08 -108.75
7/19/2021 5100 5189.95 5031.2 5139.15 3004 1221250 NAUKRI 158.80 0.30 15.55
7/20/2021 5134.5 5225.65 5074.5 5192.65 3142 1203750 NAUKRI 151.15 1.04 53.50
7/22/2021 5250.95 5267.05 5173 5235.9 3284 1236125 NAUKRI 94.05 0.83 43.25
7/23/2021 5274.8 5363.95 5133.5 5156.3 14038 1363250 NAUKRI 230.50 -1.52 -79.60
7/26/2021 5160.9 5188.95 5007.9 5092.15 5075 1345125 NAUKRI 181.05 -1.24 -64.15
7/27/2021 5107.5 5213.4 5104.1 5172.2 5931 1278625 NAUKRI 121.25 1.57 80.05
7/28/2021 5213.25 5264.9 5077.2 5251.15 5293 1190625 NAUKRI 187.75 1.53 78.95
7/29/2021 5256.95 5275 5185.4 5207.55 3220 1133500 NAUKRI 89.60 -0.83 -43.60
7/30/2021 5246.95 5297.75 5205.2 5238.05 2118 931125 NAUKRI 92.55 0.59 30.50
8/2/2021 5269.95 5375 5199.9 5326.2 2870 922375 NAUKRI 175.10 1.68 88.15
8/3/2021 5341 5418 5279.4 5381.45 2211 925500 NAUKRI 138.65 1.04 55.25
8/4/2021 5379.45 5436.65 5312 5356.95 2363 945625 NAUKRI 124.65 -0.46 -24.50
8/5/2021 5382.6 5392.4 5311.2 5363.95 1198 942000 NAUKRI 81.25 0.13 7.00
8/6/2021 5331.25 5417 5325.2 5395.85 1544 934000 NAUKRI 91.85 0.59 31.90
8/9/2021 5382.3 5410.2 5308.2 5326 1869 936375 NAUKRI 102.05 -1.29 -69.85
8/10/2021 5342.65 5495 5304.9 5470.45 5589 922250 NAUKRI 190.10 2.71 144.45
8/11/2021 5485 5485 5179 5375.7 5134 920625 NAUKRI 306.00 -1.73 -94.75
8/12/2021 5392.05 5434.9 5346.1 5425.9 1835 907125 NAUKRI 88.85 0.93 50.20
8/13/2021 5425.85 5495 5425.4 5442.75 1760 915750 NAUKRI 69.60 0.31 16.85
8/16/2021 5483 5483 5325.1 5444.35 2229 893500 NAUKRI 157.95 0.03 1.60
8/17/2021 5399.85 5483 5341.3 5461.6 2575 907000 NAUKRI 141.75 0.32 17.25
8/18/2021 5430.05 5610.1 5423.5 5496.15 4769 931750 NAUKRI 186.60 0.63 34.55
8/20/2021 5440.45 5473.85 5354.8 5388.75 1796 917750 NAUKRI 141.35 -1.95 -107.40
8/23/2021 5423.3 5516.1 5313.8 5495.35 5258 963250 NAUKRI 202.35 1.98 106.60
8/24/2021 5484.1 5813 5484.1 5773.9 10439 1077750 NAUKRI 328.90 5.07 278.55
8/25/2021 5804.8 5897.95 5755 5800.75 4299 1047250 NAUKRI 142.95 0.47 26.85
8/26/2021 5785.65 5877.85 5734.4 5799.8 1956 1016750 NAUKRI 143.50 -0.02 -0.95
8/27/2021 5820 6009.95 5770.4 5918.65 4193 958000 NAUKRI 239.60 2.05 118.85
8/30/2021 5937.15 6102.85 5921.4 6083.15 5210 1029625 NAUKRI 184.20 2.78 164.50
8/31/2021 6083.1 6216.4 6006.2 6188.2 3879 1076125 NAUKRI 210.20 1.73 105.05
9/1/2021 6180 6270 6125 6220.2 2647 1044375 NAUKRI 145.00 0.52 32.00
9/2/2021 6218.6 6322 6205.1 6294.4 1649 1030375 NAUKRI 116.90 1.19 74.20
9/3/2021 6290 6290 6150.7 6207.2 2436 1000375 NAUKRI 143.75 -1.39 -87.20
9/6/2021 6201.95 6269.95 6170.8 6247 1890 1018500 NAUKRI 99.20 0.64 39.80
9/7/2021 6219.15 6309.85 6170.1 6207.9 1344 1008375 NAUKRI 139.75 -0.63 -39.10
9/8/2021 6230 6756.95 6230 6735.15 15320 1183625 NAUKRI 549.05 8.49 527.25
9/9/2021 6717.8 6799.85 6609 6700.75 4009 1104875 NAUKRI 190.85 -0.51 -34.40
9/13/2021 6670.15 6693.35 6561.1 6620 2136 1082250 NAUKRI 139.70 -1.21 -80.75
9/14/2021 6655 6933.8 6613.6 6725.2 7669 1099500 NAUKRI 320.20 1.59 105.20
9/15/2021 6718.95 6718.95 6600 6694.35 2235 1085000 NAUKRI 125.20 -0.46 -30.85
9/16/2021 6733.95 6981.6 6734 6857.7 6750 1053250 NAUKRI 287.25 2.44 163.35
 9/17/2021 6883.95 6923.1 6586.1 6634.15 3517 1044375 NAUKRI 337.05 -3.26 -223.55
9/20/2021 6612.2 6775 6562.2 6605.65 2685 1033625 NAUKRI 212.80 -0.43 -28.50
9/21/2021 6641.25 6776.95 6603 6728.45 3057 1016500 NAUKRI 173.95 1.86 122.80
9/22/2021 6794 6865.95 6744.5 6802.45 1977 1014750 NAUKRI 137.50 1.10 74.00
9/23/2021 6860 6910.95 6809 6847.6 1781 1004000 NAUKRI 108.50 0.66 45.15
9/24/2021 6869.95 6922 6655.2 6665.45 1976 1026500 NAUKRI 266.85 -2.66 -182.15
9/27/2021 6719.4 6804.95 6577.7 6719.35 2936 1023000 NAUKRI 227.25 0.81 53.90
9/28/2021 6715.6 6784 6615.2 6754.2 2817 1005375 NAUKRI 168.80 0.52 34.85
9/29/2021 6689.8 6689.85 6428.7 6460.5 5162 993000 NAUKRI 325.50 -4.35 -293.70
9/30/2021 6452.3 6502.8 6395.9 6431.1 2139 977375 NAUKRI 106.90 -0.46 -29.40
10/1/2021 6457.35 6545 6380 6462.3 1314 848125 NAUKRI 165.00 0.49 31.20
10/4/2021 6458.95 6620 6454.6 6571.9 1134 855000 NAUKRI 165.45 1.70 109.60
10/5/2021 6567.25 6567.25 6442.6 6523.5 1228 880125 NAUKRI 129.35 -0.74 -48.40
10/6/2021 6552.5 6679 6528.6 6568.15 2918 881250 NAUKRI 155.50 0.68 44.65
10/7/2021 6625.15 6639.9 6548.9 6621.25 2335 959375 NAUKRI 91.05 0.81 53.10
10/8/2021 6674.35 6898 6642.3 6700.4 4102 984750 NAUKRI 276.75 1.20 79.15
10/11/2021 6759.25 6759.25 6485.5 6659.5 1599 978500 NAUKRI 273.80 -0.61 -40.90
10/12/2021 6616.85 6713.6 6595 6688.95 1067 987125 NAUKRI 118.60 0.44 29.45
10/13/2021 6734.95 6870 6671.4 6835.5 2562 995625 NAUKRI 198.60 2.19 146.55
10/14/2021 6862.2 7187 6840 7018.15 6069 965500 NAUKRI 351.50 2.67 182.65
10/18/2021 7040 7134.85 6951.3 7047.5 2083 979000 NAUKRI 183.60 0.42 29.35
10/19/2021 7256.75 7474.25 6640.1 6952.45 6765 999000 NAUKRI 834.15 -1.35 -95.05
10/20/2021 6986.05 7100.3 6738.2 6929.35 3685 993750 NAUKRI 362.10 -0.33 -23.10
10/21/2021 6989.75 7048.9 6594.1 6734.75 1740 990500 NAUKRI 454.85 -2.81 -194.60
10/22/2021 6764 6853.95 6250.1 6299.15 3563 1038500 NAUKRI 603.85 -6.47 -435.60
10/25/2021 6277.95 6277.95 5885.1 5971.45 3893 1100375 NAUKRI 414.10 -5.20 -327.70
10/26/2021 5925.85 6151.05 5925.9 6082.35 1967 1083625 NAUKRI 225.20 1.86 110.90
10/27/2021 6132.3 6260 6089.9 6214.25 2900 1027875 NAUKRI 177.65 2.17 131.90
10/28/2021 6239.95 6255.15 6070 6118.25 2228 1022500 NAUKRI 185.15 -1.54 -96.00
10/29/2021 6199.95 6258.35 6068.2 6103.15 1464 870125 NAUKRI 190.15 -0.25 -15.10
11/1/2021 6176.95 6344.95 6119.3 6318.95 1794 869125 NAUKRI 241.80 3.54 215.80
11/2/2021 6301.3 6353.1 6160 6173.25 1421 895125 NAUKRI 193.10 -2.31 -145.70
11/3/2021 6234.75 6269.5 6040 6077.9 1483 936500 NAUKRI 229.50 -1.54 -95.35
11/4/2021 6136.25 6140 6105.2 6123.2 182 931625 NAUKRI 62.10 0.75 45.30
11/8/2021 6176.25 6215 6076.4 6193.8 1181 941625 NAUKRI 138.60 1.15 70.60
11/9/2021 6184.95 6249 6140 6233.05 1910 991125 NAUKRI 109.00 0.63 39.25
11/10/2021 6237.3 6274.75 6137 6148.05 1075 997125 NAUKRI 137.75 -1.36 -85.00
11/11/2021 6141.1 6168.5 6032.1 6150.7 1323 993750 NAUKRI 136.45 0.04 2.65
11/12/2021 6141.95 6430.05 6123.1 6409.85 3698 898250 NAUKRI 306.95 4.21 259.15
11/15/2021 6550 6553.1 6331.2 6359.85 3297 902125 NAUKRI 221.95 -0.78 -50.00
11/16/2021 6363.15 6599.8 6356 6556.55 4363 941625 NAUKRI 243.80 3.09 196.70
11/17/2021 6546.25 6642.85 6492.8 6561.35 2768 936000 NAUKRI 150.10 0.07 4.80
11/18/2021 6591.35 6700 6381.3 6487.2 3123 940250 NAUKRI 318.75 -1.13 -74.15
11/22/2021 6500 6575.9 5949 6063.8 4256 928875 NAUKRI 626.90 -6.53 -423.40
11/23/2021 6048.85 6048.85 5838 5995.75 3597 957000 NAUKRI 225.80 -1.12 -68.05
11/24/2021 6085.3 6113.55 5917 5959.55 3097 956625 NAUKRI 196.60 -0.60 -36.20
11/25/2021 6000 6003.9 5900 5956.5 1842 945625 NAUKRI 103.90 -0.05 -3.05
11/26/2021 5980.05 6039.95 5844.3 5880.2 1861 899625 NAUKRI 195.70 -1.28 -76.30
11/29/2021 5819.95 5980.35 5647.3 5867.6 1829 897625 NAUKRI 333.10 -0.21 -12.60
11/30/2021 5906.95 5983 5772.1 5823.2 2580 944500 NAUKRI 210.95 -0.76 -44.40
12/1/2021 5893.6 6023.35 5869 5961.7 1321 943875 NAUKRI 200.15 2.38 138.50
12/2/2021 5954.6 5967.9 5871.2 5905.25 1284 1001875 NAUKRI 96.75 -0.95 -56.45
12/3/2021 5925 5941 5820.8 5842.95 2497 1042500 NAUKRI 120.25 -1.05 -62.30
12/6/2021 5882.25 5882.3 5633.5 5664.25 1290 1062750 NAUKRI 248.85 -3.06 -178.70
12/7/2021 5759.8 5759.8 5591.6 5714.75 2115 1119625 NAUKRI 168.25 0.89 50.50
12/8/2021 5771 5824 5723.5 5768 1416 1169250 NAUKRI 109.25 0.93 53.25
12/9/2021 5749.95 5805.2 5682.6 5766.6 1741 1220875 NAUKRI 122.65 -0.02 -1.40
12/10/2021 5727.65 5751.95 5665.1 5675.45 1559 1281625 NAUKRI 101.50 -1.58 -91.15
12/13/2021 5700 5710 5485.5 5516.15 2698 1408750 NAUKRI 224.50 -2.81 -159.30
12/14/2021 5475.55 5550.95 5346 5393.75 3522 1560875 NAUKRI 205.00 -2.22 -122.40
12/15/2021 5377.1 5518 5354.6 5489.45 2979 1524000 NAUKRI 163.45 1.77 95.70
12/16/2021 5523.75 5554.9 5445.3 5520.45 2047 1491125 NAUKRI 109.60 0.56 31.00
12/17/2021 5513.2 5515.25 5370.2 5421.75 2056 1465500 NAUKRI 150.25 -1.79 -98.70
12/20/2021 5320.55 5350.7 5079.6 5140.8 3761 1528125 NAUKRI 342.20 -5.18 -280.95
12/21/2021 5188 5266.75 5152 5194.6 1569 1517250 NAUKRI 125.95 1.05 53.80
12/22/2021 5247.95 5300.8 5202.5 5286.1 1224 1496625 NAUKRI 106.20 1.76 91.50
12/23/2021 5319.75 5406.1 5289.1 5394.85 2041 1482500 NAUKRI 120.00 2.06 108.75
12/24/2021 5425 5442.75 5365.8 5399.95 1755 1424875 NAUKRI 77.00 0.09 5.10
12/27/2021 5366.2 5424.85 5292.6 5413.4 3367 1408375 NAUKRI 132.25 0.25 13.45
12/28/2021 5450 5509.95 5418.7 5464.95 3859 1367000 NAUKRI 96.55 0.95 51.55
12/29/2021 5476.65 5489.95 5414.6 5457.7 3078 1315625 NAUKRI 75.40 -0.13 -7.25
12/30/2021 5457.6 5483 5400.5 5465.15 3103 1242125 NAUKRI 82.50 0.14 7.45
12/31/2021 5489.65 5644.4 5475.6 5589.5 2988 1176750 NAUKRI 179.25 2.28 124.35
1/3/2022 5641 5715.9 5585.2 5645.25 2457 1131250 NAUKRI 130.75 1.00 55.75
1/4/2022 5675.2 5689.85 5560 5619 1459 1122750 NAUKRI 129.85 -0.46 -26.25
1/5/2022 5618.25 5650 5515 5613.65 2309 1111250 NAUKRI 135.00 -0.10 -5.35
1/6/2022 5540 5598.45 5475.6 5572.4 1676 1130125 NAUKRI 138.05 -0.73 -41.25
1/7/2022 5628.8 5672 5580 5630.95 1690 1127000 NAUKRI 99.60 1.05 58.55
1/10/2022 5650 5656 5540.2 5573.65 1170 1138500 NAUKRI 115.80 -1.02 -57.30
1/11/2022 5531.9 5682.85 5515.2 5652.7 3091 1159750 NAUKRI 167.65 1.42 79.05
1/12/2022 5693.95 5700 5546 5636.25 3307 1210625 NAUKRI 154.00 -0.29 -16.45
1/13/2022 5739.9 5739.9 5560 5601.3 1279 1242000 NAUKRI 179.90 -0.62 -34.95
1/14/2022 5500.15 5760.1 5500.2 5708.25 5073 1315500 NAUKRI 259.95 1.91 106.95
1/17/2022 5763.6 5763.6 5616.6 5656.95 3578 1369625 NAUKRI 147.00 -0.90 -51.30
1/18/2022 5670 5670 5261 5340 4915 1364500 NAUKRI 409.05 -5.60 -316.95
1/19/2022 5349.8 5367.45 5016.8 5036.85 4664 1507000 NAUKRI 350.65 -5.68 -303.15
1/20/2022 5052.15 5103.3 4955.6 5029.1 3701 1495250 NAUKRI 147.70 -0.15 -7.75
1/21/2022 5000 5004.4 4750.2 4774.55 5116 1685125 NAUKRI 278.95 -5.06 -254.55
1/24/2022 4739.15 4764 4408.8 4501.8 7499 1732500 NAUKRI 365.75 -5.71 -272.75
1/25/2022 4426.5 4658.5 4281.8 4531.1 5492 1721000 NAUKRI 376.75 0.65 29.30
1/27/2022 4492 4496 4284.4 4389.65 4895 1753375 NAUKRI 246.75 -3.12 -141.45
1/28/2022 4438.95 4598.95 4385.3 4415.1 4467 1718875 NAUKRI 213.70 0.58 25.45
1/31/2022 4600.35 4938.35 4557.6 4906.95 14271 1757500 NAUKRI 523.25 11.14 491.85
2/1/2022 4993.5 5055.4 4860.8 5014.7 5736 1705875 NAUKRI 194.60 2.20 107.75
2/2/2022 5001.05 5148 4962.4 5129.8 3192 1687250 NAUKRI 185.65 2.30 115.10
2/3/2022 5133.5 5133.5 4965 4999.95 3308 1682125 NAUKRI 168.50 -2.53 -129.85
2/4/2022 4990.25 5015 4851.2 4863 3036 1666500 NAUKRI 163.80 -2.74 -136.95
2/7/2022 4825.75 4912.9 4763.2 4797.15 1878 1675625 NAUKRI 149.70 -1.35 -65.85
2/8/2022 4820 4919.75 4758.6 4784.75 3360 1737625 NAUKRI 161.15 -0.26 -12.40
2/9/2022 4843.95 4959 4838.8 4918.35 2712 1691375 NAUKRI 174.25 2.79 133.60
2/10/2022 4961.1 4979.65 4851.9 4903.05 1382 1710000 NAUKRI 127.75 -0.31 -15.30
2/11/2022 4800 4811.4 4581.1 4599.15 7595 1860750 NAUKRI 322.00 -6.20 -303.90
2/14/2022 4390 4579.95 4295.2 4511.3 3271 1816750 NAUKRI 303.95 -1.91 -87.85
2/15/2022 4587 4695.95 4501.5 4683.2 2975 1787375 NAUKRI 194.45 3.81 171.90
2/16/2022 4742.05 4742.05 4572.7 4587.95 2396 1812250 NAUKRI 169.35 -2.03 -95.25
2/17/2022 4629.85 4638.25 4532.1 4552.4 2296 1835750 NAUKRI 106.15 -0.77 -35.55
2/18/2022 4530.05 4540.05 4383.3 4423.05 2785 1883750 NAUKRI 169.10 -2.84 -129.35
2/21/2022 4389.95 4550 4347 4441.1 5360 1831125 NAUKRI 203.00 0.41 18.05
2/22/2022 4351.4 4506.45 4211.6 4460.45 5983 1855500 NAUKRI 294.85 0.44 19.35
2/23/2022 4517.75 4525.35 4401 4419.35 3659 1900000 NAUKRI 124.35 -0.92 -41.10
2/24/2022 4295.15 4349.15 4234.6 4283.05 4859 1860750 NAUKRI 184.80 -3.08 -136.30
2/25/2022 4339.8 4548 4339.8 4454.55 3803 1645875 NAUKRI 264.95 4.00 171.50
2/28/2022 4400.05 4485.3 4356.5 4456.4 2278 1682750 NAUKRI 128.85 0.04 1.85
3/2/2022 4403.2 4600 4403.2 4569.1 3275 1614500 NAUKRI 196.80 2.53 112.70
3/3/2022 4632.9 4674.3 4572 4590.3 2116 1555500 NAUKRI 105.20 0.46 21.20
3/4/2022 4560.95 4567.4 4336.3 4353 4168 1632625 NAUKRI 254.05 -5.17 -237.30
3/7/2022 4264.75 4346 4185 4297 3101 1650875 NAUKRI 168.00 -1.29 -56.00
3/8/2022 4343.1 4411.95 4281.4 4402.15 2275 1638250 NAUKRI 130.60 2.45 105.15
3/9/2022 4430.8 4610.1 4394.1 4577.95 3124 1554000 NAUKRI 216.00 3.99 175.80
3/10/2022 4658.3 4724.9 4590.3 4626.6 1869 1555250 NAUKRI 146.95 1.06 48.65
3/11/2022 4550.25 4635.6 4499.3 4623.55 1345 1572250 NAUKRI 136.35 -0.07 -3.05
3/14/2022 4621.35 4651.35 4522.3 4544.75 1329 1586750 NAUKRI 129.10 -1.70 -78.80
3/15/2022 4494.7 4535.25 4393.3 4448.6 2506 1625500 NAUKRI 151.45 -2.12 -96.15
3/16/2022 4520.1 4525 4417.3 4495.75 3394 1673750 NAUKRI 107.75 1.06 47.15
3/17/2022 4549.35 4713 4512.5 4596.5 6073 1727750 NAUKRI 217.25 2.24 100.75
3/21/2022 4640 4772.55 4598.8 4655.95 3991 1716625 NAUKRI 176.05 1.29 59.45
3/22/2022 4663.95 4797.65 4564.9 4766.6 4101 1671875 NAUKRI 232.75 2.38 110.65
3/23/2022 4805 4816.4 4616.7 4645.3 2994 1685375 NAUKRI 199.70 -2.54 -121.30
3/24/2022 4587.8 4652.35 4527.3 4547.5 2405 1752125 NAUKRI 125.10 -2.11 -97.80
3/25/2022 4590 4610 4483 4510.35 3530 1748625 NAUKRI 127.00 -0.82 -37.15
3/28/2022 4509.55 4524.95 4351 4405.95 6653 1772375 NAUKRI 173.95 -2.31 -104.40
3/29/2022 4450.05 4519.55 4439.1 4502.8 4006 1774375 NAUKRI 113.60 2.20 96.85
3/30/2022 4548.95 4631.4 4521.5 4618.35 4723 1673625 NAUKRI 128.60 2.57 115.55
3/31/2022 4544.85 4635.9 4485.7 4513.55 3677 1726625 NAUKRI 150.20 -2.27 -104.80
4/1/2022 4523.35 4622.75 4500 4607.8 1911 1688875 NAUKRI 122.75 2.09 94.25
 4/4/2022 4630.05 4727.7 4630.1 4697.2 2494 1699375 NAUKRI 119.90 1.94 89.40
4/5/2022 4824.4 4824.4 4662.1 4768.6 3757 1692000 NAUKRI 162.35 1.52 71.40
4/6/2022 4704.1 4790 4692 4741.65 2129 1662000 NAUKRI 98.00 -0.57 -26.95
4/7/2022 4764.35 4865 4698 4835.05 4155 1625250 NAUKRI 167.00 1.97 93.40
4/8/2022 4854.2 4881.5 4804.6 4863.9 2471 1570000 NAUKRI 76.90 0.60 28.85
4/11/2022 4858.35 4923.2 4812.6 4888.35 2872 1498000 NAUKRI 110.60 0.50 24.45
4/12/2022 4863.15 4874.75 4733 4795.3 2543 1457750 NAUKRI 155.35 -1.90 -93.05
4/13/2022 4800 4812.4 4736.9 4756.75 1587 1447125 NAUKRI 75.55 -0.80 -38.55
4/18/2022 4698.25 4733 4610 4676.35 1641 1428750 NAUKRI 146.75 -1.69 -80.40
4/19/2022 4710.95 4777.95 4562 4624.35 1851 1402750 NAUKRI 215.95 -1.11 -52.00
4/20/2022 4650 4716.2 4600 4643.6 1317 1397750 NAUKRI 116.20 0.42 19.25
4/21/2022 4674.6 4697.35 4605.4 4647.2 1669 1422625 NAUKRI 91.95 0.08 3.60
4/22/2022 4596.15 4698.9 4575.4 4652.25 2943 1392000 NAUKRI 123.50 0.11 5.05
4/25/2022 4578.3 4620 4476.1 4507 4983 1390625 NAUKRI 176.20 -3.12 -145.25
4/26/2022 4551 4595 4526.7 4549.5 3695 1378125 NAUKRI 88.00 0.94 42.50
4/27/2022 4519.2 4555 4474.5 4490.8 3151 1386875 NAUKRI 80.50 -1.29 -58.70
4/28/2022 4512.35 4680 4475.7 4656.35 3519 1343125 NAUKRI 204.30 3.69 165.55
4/29/2022 4680 4888.25 4655.7 4673.85 3410 1329625 NAUKRI 232.55 0.38 17.50
5/2/2022 4630 4686.2 4513.3 4538 2873 1349500 NAUKRI 172.90 -2.91 -135.85
5/4/2022 4558.35 4579.9 4190.7 4227.6 6616 1452000 NAUKRI 389.25 -6.84 -310.40
5/5/2022 4340 4340.2 4080.8 4143.6 5045 1495750 NAUKRI 259.45 -1.99 -84.00
5/6/2022 4036.6 4036.6 3760 3903.25 7645 1559000 NAUKRI 383.60 -5.80 -240.35
5/9/2022 3869.95 3903.95 3770 3824.6 3473 1583875 NAUKRI 133.95 -2.01 -78.65
5/10/2022 3831 3892.15 3690 3705.7 3436 1602125 NAUKRI 202.15 -3.11 -118.90
5/11/2022 3733.65 3868.7 3642.9 3680.2 4832 1631375 NAUKRI 225.80 -0.69 -25.50
5/12/2022 3640.6 3658 3507.2 3536.8 4036 1664500 NAUKRI 173.00 -3.90 -143.40
5/13/2022 3590.65 3647.05 3445.5 3461.5 4638 1682375 NAUKRI 201.60 -2.13 -75.30
5/16/2022 3493.2 3629 3456.7 3546.05 3907 1643625 NAUKRI 172.30 2.44 84.55
5/17/2022 3573.9 3675 3500.2 3653.9 4401 1693000 NAUKRI 174.85 3.04 107.85
5/18/2022 3663.05 3690.25 3562.9 3598.9 2849 1711125 NAUKRI 127.40 -1.51 -55.00
5/19/2022 3500 3525.15 3392.2 3400.35 3595 1825625 NAUKRI 206.75 -5.52 -198.55
5/20/2022 3404.35 3506.4 3404.4 3496.5 4466 1893625 NAUKRI 106.05 2.83 96.15
5/23/2022 3471.25 3559.2 3460.4 3519 5823 1917625 NAUKRI 98.85 0.64 22.50
5/24/2022 3535.55 3540 3434.6 3509.9 6912 1950375 NAUKRI 105.40 -0.26 -9.10
5/25/2022 3546.65 3548.55 3321.2 3378.8 4737 1921625 NAUKRI 227.35 -3.74 -131.10
5/26/2022 3354.1 3574.85 3307.6 3546.6 4663 1858875 NAUKRI 267.25 4.97 167.80
5/27/2021 3226.2 3239.9 3187.2 3202.75 884 376200 NAVINFLUOR 52.75 -0.40 -12.80
5/28/2021 3221 3284.35 3215 3235.25 723 290925 NAVINFLUOR 81.60 1.01 32.50
5/31/2021 3235.2 3260 3220 3241.4 356 285975 NAVINFLUOR 40.00 0.19 6.15
6/1/2021 3241.45 3241.85 3161.2 3215.3 442 290700 NAVINFLUOR 80.70 -0.81 -26.10
6/2/2021 3198.5 3274 3196.2 3230.25 666 297000 NAVINFLUOR 77.80 0.46 14.95
6/3/2021 3230.1 3257 3166.5 3184.4 740 325125 NAVINFLUOR 90.50 -1.42 -45.85
6/4/2021 3192.25 3214.15 3170 3204.15 376 323100 NAVINFLUOR 44.15 0.62 19.75
6/7/2021 3220.5 3253.05 3210.3 3224.7 459 317475 NAVINFLUOR 48.90 0.64 20.55
6/8/2021 3215 3481.8 3201.1 3426.05 3797 384525 NAVINFLUOR 280.70 6.24 201.35
 6/9/2021 3447.65 3487.85 3337.8 3352.95 1882 331875 NAVINFLUOR 150.05 -2.13 -73.10
6/10/2021 3354.75 3449.95 3354.8 3400.35 740 334350 NAVINFLUOR 97.00 1.41 47.40
6/11/2021 3396.7 3425.45 3356.3 3362.55 541 351450 NAVINFLUOR 69.20 -1.11 -37.80
6/14/2021 3367.3 3456.95 3243.5 3377.8 1306 363375 NAVINFLUOR 213.45 0.45 15.25
6/15/2021 3383.35 3419.85 3351.3 3357 495 369225 NAVINFLUOR 68.60 -0.62 -20.80
6/16/2021 3357 3414.2 3332.6 3354.7 724 364050 NAVINFLUOR 81.65 -0.07 -2.30
6/17/2021 3320.95 3419 3311.5 3376.9 950 329850 NAVINFLUOR 107.50 0.66 22.20
6/18/2021 3382.5 3411.05 3269.2 3344 460 319275 NAVINFLUOR 141.90 -0.97 -32.90
6/21/2021 3250.1 3362.05 3250.1 3316.95 905 342900 NAVINFLUOR 112.00 -0.81 -27.05
6/22/2021 3340.95 3476.1 3329 3414.2 2210 334350 NAVINFLUOR 159.15 2.93 97.25
6/23/2021 3450 3465.55 3388.9 3402.2 950 315450 NAVINFLUOR 76.65 -0.35 -12.00
6/24/2021 3389.75 3455.95 3350 3404.7 676 315450 NAVINFLUOR 105.95 0.07 2.50
6/25/2021 3414.8 3688 3414.8 3663.8 3484 344475 NAVINFLUOR 283.30 7.61 259.10
6/28/2021 3700.45 3748.95 3634.7 3714.8 1943 345150 NAVINFLUOR 114.25 1.39 51.00
6/29/2021 3693.7 3742 3667.4 3721.2 538 354375 NAVINFLUOR 74.60 0.17 6.40
6/30/2021 3736.05 3883.95 3714.3 3767.2 2647 397800 NAVINFLUOR 169.70 1.24 46.00
7/1/2021 3798 3803 3710.6 3764.95 988 406125 NAVINFLUOR 92.40 -0.06 -2.25
7/2/2021 3777.4 3903.9 3768.9 3800.95 2338 458550 NAVINFLUOR 138.95 0.96 36.00
7/5/2021 3833.75 3848.55 3759.4 3834.7 947 440100 NAVINFLUOR 89.15 0.89 33.75
7/6/2021 3844.95 3857 3786.8 3799.7 495 423225 NAVINFLUOR 70.25 -0.91 -35.00
7/7/2021 3798.8 3915 3798 3865.4 1535 411525 NAVINFLUOR 117.00 1.73 65.70
7/8/2021 3873.3 3897.5 3802.9 3851.55 684 387450 NAVINFLUOR 94.65 -0.36 -13.85
7/9/2021 3854.95 3910 3843.1 3897.4 631 382050 NAVINFLUOR 66.90 1.19 45.85
7/12/2021 3905.35 3928.45 3845 3881.1 578 379350 NAVINFLUOR 83.45 -0.42 -16.30
7/13/2021 3883.4 3899.95 3788.2 3836.2 602 366525 NAVINFLUOR 111.80 -1.16 -44.90
7/14/2021 3838.3 3930.8 3838.3 3908.2 843 371925 NAVINFLUOR 94.60 1.88 72.00
7/15/2021 3930 3960 3835 3860.5 880 390825 NAVINFLUOR 125.00 -1.22 -47.70
7/16/2021 3877.6 3981.15 3865 3908.3 1191 380700 NAVINFLUOR 120.65 1.24 47.80
7/19/2021 3873.85 3943.75 3830.6 3895.95 566 379800 NAVINFLUOR 113.20 -0.32 -12.35
7/20/2021 3890.05 3891.8 3795.3 3827.5 512 367200 NAVINFLUOR 100.70 -1.76 -68.45
7/22/2021 3869.7 3944.75 3859.2 3924.35 787 383175 NAVINFLUOR 117.25 2.53 96.85
7/23/2021 3939.05 3965.85 3888.7 3945.55 820 389700 NAVINFLUOR 77.20 0.54 21.20
7/26/2021 3945.25 4017.95 3636.2 3671.7 5327 459450 NAVINFLUOR 381.75 -6.94 -273.85
7/27/2021 3685.45 3755.95 3649.7 3661.95 2247 510750 NAVINFLUOR 106.25 -0.27 -9.75
7/28/2021 3653.35 3684.45 3503.7 3525.3 1450 506475 NAVINFLUOR 180.80 -3.73 -136.65
7/29/2021 3518.3 3592.5 3443.1 3563.15 1129 510300 NAVINFLUOR 149.40 1.07 37.85
7/30/2021 3568 3714.95 3516.8 3637.75 2824 527175 NAVINFLUOR 198.15 2.09 74.60
8/2/2021 3692.8 3704.45 3580.2 3677.05 1034 542025 NAVINFLUOR 124.25 1.08 39.30
8/3/2021 3696.25 3749.8 3672.5 3697.55 1041 542700 NAVINFLUOR 77.30 0.56 20.50
8/4/2021 3686.3 3714.45 3587.5 3616.15 723 543825 NAVINFLUOR 127.00 -2.20 -81.40
8/5/2021 3615.15 3719.05 3584.4 3699.65 996 516600 NAVINFLUOR 134.65 2.31 83.50
8/6/2021 3721.7 3745 3640.1 3655.65 1212 534375 NAVINFLUOR 104.95 -1.19 -44.00
8/9/2021 3637.6 3759.9 3629 3719.2 1156 517950 NAVINFLUOR 130.90 1.74 63.55
8/10/2021 3711.7 3890 3711.7 3875 5469 446400 NAVINFLUOR 178.35 4.19 155.80
8/11/2021 3885 3895 3658.6 3758.65 2127 463725 NAVINFLUOR 236.40 -3.00 -116.35
 8/12/2021 3777.25 3821.95 3722.2 3733.95 848 459225 NAVINFLUOR 99.75 -0.66 -24.70
8/13/2021 3772.1 3801 3723.1 3737.7 749 465750 NAVINFLUOR 77.95 0.10 3.75
8/16/2021 3705.6 3748.4 3662.3 3675.5 619 482400 NAVINFLUOR 86.10 -1.66 -62.20
8/17/2021 3671.2 3734.85 3625 3711 865 467100 NAVINFLUOR 109.85 0.97 35.50
8/18/2021 3703.95 3750 3673.7 3741.85 900 479250 NAVINFLUOR 76.35 0.83 30.85
8/20/2021 3680.7 3774.95 3659 3712.55 1436 477225 NAVINFLUOR 115.95 -0.78 -29.30
8/23/2021 3719.35 3719.8 3533.3 3614.5 1528 469575 NAVINFLUOR 186.50 -2.64 -98.05
8/24/2021 3622.35 3677.95 3570 3651.55 1236 488700 NAVINFLUOR 107.95 1.03 37.05
8/25/2021 3630.9 3698.8 3601.3 3621.65 1312 463950 NAVINFLUOR 97.55 -0.82 -29.90
8/26/2021 3566.7 3644.8 3566.7 3596.05 801 429525 NAVINFLUOR 78.10 -0.71 -25.60
8/27/2021 3570.25 3905 3570.3 3850.4 3390 422325 NAVINFLUOR 334.75 7.07 254.35
8/30/2021 3888.85 3987.6 3845.8 3936.55 3059 418950 NAVINFLUOR 141.80 2.24 86.15
8/31/2021 3939.95 4094 3918.4 4042.9 3117 432225 NAVINFLUOR 175.65 2.70 106.35
9/1/2021 4044.1 4081.8 3986 4042.4 978 431775 NAVINFLUOR 95.80 -0.01 -0.50
9/2/2021 4057.9 4176 4040.6 4134.65 1934 431550 NAVINFLUOR 135.40 2.28 92.25
9/3/2021 4110.15 4189.95 4051 4106.95 768 429075 NAVINFLUOR 139.00 -0.67 -27.70
9/6/2021 4117.95 4207.45 4085 4159.45 1083 432225 NAVINFLUOR 122.45 1.28 52.50
9/7/2021 4134.3 4227.65 4134.3 4152 1503 433575 NAVINFLUOR 93.35 -0.18 -7.45
9/8/2021 4126.2 4126.2 3962.4 4023.35 1748 467775 NAVINFLUOR 189.65 -3.10 -128.65
9/9/2021 4019.95 4023.35 3931.9 3969.6 878 493650 NAVINFLUOR 91.45 -1.34 -53.75
9/13/2021 3974.45 4040.95 3963 4031.2 869 488025 NAVINFLUOR 78.00 1.55 61.60
9/14/2021 4062.2 4062.2 3992.4 4014.85 416 493425 NAVINFLUOR 69.85 -0.41 -16.35
9/15/2021 4020.5 4042.2 4011 4033.65 552 516825 NAVINFLUOR 31.20 0.47 18.80
9/16/2021 4030.05 4059.95 3983.3 4042.15 556 529650 NAVINFLUOR 76.65 0.21 8.50
9/17/2021 4063.05 4070 3860.4 3875 2213 760725 NAVINFLUOR 209.60 -4.14 -167.15
9/20/2021 3850.4 3874.5 3708.2 3714.7 1484 773100 NAVINFLUOR 166.80 -4.14 -160.30
9/21/2021 3726.5 3905.5 3657.2 3877.05 2215 761400 NAVINFLUOR 248.30 4.37 162.35
9/22/2021 3855.75 3928.85 3855.7 3884.45 946 722475 NAVINFLUOR 73.15 0.19 7.40
9/23/2021 3980.5 3980.55 3896.9 3928.75 845 685350 NAVINFLUOR 96.10 1.14 44.30
9/24/2021 3934.65 3947.45 3869.8 3900.75 728 680850 NAVINFLUOR 77.65 -0.71 -28.00
9/27/2021 3862.55 3952 3765.2 3787.15 1712 652275 NAVINFLUOR 186.80 -2.91 -113.60
9/28/2021 3825 3827.5 3697.8 3716.4 1110 625950 NAVINFLUOR 129.75 -1.87 -70.75
9/29/2021 3662.35 3743.7 3635.5 3676.85 1642 692325 NAVINFLUOR 108.20 -1.06 -39.55
9/30/2021 3679.75 3743.25 3652.8 3673.9 1181 682875 NAVINFLUOR 90.45 -0.08 -2.95
10/1/2021 3603.55 3739.9 3603.6 3722.75 886 638550 NAVINFLUOR 136.35 1.33 48.85
10/4/2021 3737.95 3896 3718.4 3878.4 1810 669825 NAVINFLUOR 177.60 4.18 155.65
10/5/2021 3846.45 4070 3800.4 3974.3 4902 723600 NAVINFLUOR 269.65 2.47 95.90
10/6/2021 3972.1 4170 3894.4 4029.5 5660 715950 NAVINFLUOR 275.60 1.39 55.20
10/7/2021 4068.15 4093 3962 3982 2672 711900 NAVINFLUOR 131.00 -1.18 -47.50
10/8/2021 4008.95 4099 3921.7 4014.2 2022 708975 NAVINFLUOR 177.30 0.81 32.20
10/11/2021 3950 4064.9 3925.1 3944.85 1116 720675 NAVINFLUOR 139.85 -1.73 -69.35
10/12/2021 3926.35 3960.75 3865 3936.3 710 720225 NAVINFLUOR 95.75 -0.22 -8.55
10/13/2021 3929.3 4047.5 3910 3965.65 1172 721800 NAVINFLUOR 137.50 0.75 29.35
10/14/2021 3970 4041.95 3916.8 3943.35 1373 716175 NAVINFLUOR 125.20 -0.56 -22.30
10/18/2021 3988.45 4037 3851 3872.4 1546 774225 NAVINFLUOR 186.00 -1.80 -70.95
10/19/2021 3826.45 3999.3 3801.1 3869.6 2281 819225 NAVINFLUOR 198.20 -0.07 -2.80
10/20/2021 3717.95 3730 3301.1 3507.85 8020 830925 NAVINFLUOR 568.55 -9.35 -361.75
10/21/2021 3562.2 3620 3331 3381.4 3723 871425 NAVINFLUOR 289.00 -3.60 -126.45
10/22/2021 3409.15 3470.8 3250 3364.2 4019 868275 NAVINFLUOR 220.80 -0.51 -17.20
10/25/2021 3364.5 3419 3205.1 3401.3 2819 895050 NAVINFLUOR 213.90 1.10 37.10
10/26/2021 3400.05 3498 3398 3468.5 1998 992475 NAVINFLUOR 100.00 1.98 67.20
10/27/2021 3494.7 3500 3377.5 3407.05 1372 932175 NAVINFLUOR 122.55 -1.77 -61.45
10/28/2021 3426 3426 3310.3 3359.1 1398 880425 NAVINFLUOR 115.75 -1.41 -47.95
10/29/2021 3355 3405.55 3279.5 3341.8 956 632475 NAVINFLUOR 126.10 -0.52 -17.30
11/1/2021 3374.95 3412.05 3330.3 3382.8 870 656100 NAVINFLUOR 81.75 1.23 41.00
11/2/2021 3381.7 3445.2 3368.3 3403.8 522 668925 NAVINFLUOR 76.90 0.62 21.00
11/3/2021 3420 3528.5 3378.2 3429.7 1249 660375 NAVINFLUOR 150.30 0.76 25.90
11/4/2021 3435 3458 3434.1 3445.7 52 660150 NAVINFLUOR 28.30 0.47 16.00
11/8/2021 3461.1 3463.05 3375.1 3447.85 504 663975 NAVINFLUOR 88.00 0.06 2.15
11/9/2021 3442 3538.8 3442 3509.3 858 650250 NAVINFLUOR 96.80 1.78 61.45
11/10/2021 3490.6 3544.7 3490 3512.2 918 693450 NAVINFLUOR 54.70 0.08 2.90
11/11/2021 3562.15 3663.3 3549.6 3610.5 4331 852525 NAVINFLUOR 151.10 2.80 98.30
11/12/2021 3564.65 3628 3484.1 3536.45 1441 827550 NAVINFLUOR 143.90 -2.05 -74.05
11/15/2021 3525.85 3589.3 3509.6 3548.35 1005 782100 NAVINFLUOR 79.75 0.34 11.90
11/16/2021 3555 3576.25 3502.8 3526.35 897 768150 NAVINFLUOR 73.45 -0.62 -22.00
11/17/2021 3490.85 3600 3485.5 3574.4 1182 752175 NAVINFLUOR 114.55 1.36 48.05
11/18/2021 3549.95 3594.95 3503.3 3544.2 1065 697275 NAVINFLUOR 91.65 -0.84 -30.20
11/22/2021 3510.55 3522.2 3252.4 3286.9 2806 756000 NAVINFLUOR 291.80 -7.26 -257.30
11/23/2021 3240.05 3524.95 3225.9 3510.85 2072 765900 NAVINFLUOR 299.05 6.81 223.95
11/24/2021 3511.05 3540 3484.2 3505.65 1067 669375 NAVINFLUOR 55.85 -0.15 -5.20
11/25/2021 3491.85 3610.95 3491.9 3573.8 1503 622350 NAVINFLUOR 119.10 1.94 68.15
11/26/2021 3523.95 3612.35 3456.7 3474.05 1297 492750 NAVINFLUOR 155.70 -2.79 -99.75
11/29/2021 3419.2 3649.95 3386.7 3555.8 2101 535050 NAVINFLUOR 263.30 2.35 81.75
11/30/2021 3545.8 3787.15 3526.7 3747.5 5284 607725 NAVINFLUOR 260.50 5.39 191.70
12/1/2021 3759.95 3788.2 3700 3730.1 1874 591075 NAVINFLUOR 88.20 -0.46 -17.40
12/2/2021 3732.7 3797 3710.7 3782.25 810 611325 NAVINFLUOR 86.35 1.40 52.15
12/3/2021 3711.95 3883 3680.1 3826.3 1922 590625 NAVINFLUOR 202.90 1.16 44.05
12/6/2021 3811.6 3856 3758.4 3771.5 894 572850 NAVINFLUOR 97.60 -1.43 -54.80
12/7/2021 3779.1 3888 3753.4 3852.1 975 591525 NAVINFLUOR 134.60 2.14 80.60
12/8/2021 3863.45 3922.55 3853 3915.05 1102 580275 NAVINFLUOR 70.45 1.63 62.95
12/9/2021 3909 3964.8 3885 3924.15 700 583650 NAVINFLUOR 79.80 0.23 9.10
12/10/2021 3913.7 3977.65 3900.1 3965.95 594 588375 NAVINFLUOR 77.60 1.07 41.80
12/13/2021 3972.9 3985.55 3930.1 3963.5 444 579825 NAVINFLUOR 55.50 -0.06 -2.45
12/14/2021 3940.1 3995 3900.1 3971 684 563625 NAVINFLUOR 94.95 0.19 7.50
12/15/2021 3970.45 4067.7 3959.7 4001.9 1429 566100 NAVINFLUOR 108.05 0.78 30.90
12/16/2021 3983.15 4058.5 3983.2 4022.5 820 564300 NAVINFLUOR 75.35 0.51 20.60
12/17/2021 4007.95 4084.5 3978.5 4002.3 1549 542025 NAVINFLUOR 106.00 -0.50 -20.20
12/20/2021 3980.05 3980.05 3791.2 3849.15 1931 488700 NAVINFLUOR 211.15 -3.83 -153.15
12/21/2021 3863.2 3994.7 3849.9 3965.7 1196 517950 NAVINFLUOR 145.55 3.03 116.55
12/22/2021 3973.3 4048.95 3965.4 4007.45 929 545625 NAVINFLUOR 83.60 1.05 41.75
12/23/2021 4000.05 4076.95 4000.1 4020.05 655 546750 NAVINFLUOR 76.90 0.31 12.60
12/24/2021 4010.7 4046.7 3951 4001.2 734 531225 NAVINFLUOR 95.75 -0.47 -18.85
12/27/2021 3980.35 4282.1 3980.1 4261.75 3800 658125 NAVINFLUOR 302.05 6.51 260.55
12/28/2021 4285.8 4329 4180.3 4240 2392 669375 NAVINFLUOR 148.70 -0.51 -21.75
12/29/2021 4220.05 4298 3900.1 4211.25 1213 645750 NAVINFLUOR 397.95 -0.68 -28.75
12/30/2021 4201 4225.2 4147.1 4169.15 717 580500 NAVINFLUOR 78.15 -1.00 -42.10
12/31/2021 4199.65 4225.4 4170.2 4206.45 433 362250 NAVINFLUOR 56.25 0.89 37.30
1/3/2022 4216.6 4300 4160.1 4244.35 1706 375975 NAVINFLUOR 139.95 0.90 37.90
1/4/2022 4244.95 4245 4122.6 4130.6 969 367425 NAVINFLUOR 122.40 -2.68 -113.75
1/5/2022 4120.1 4120.2 4053.2 4076.85 599 367650 NAVINFLUOR 77.40 -1.30 -53.75
1/6/2022 4060.1 4106.45 4000 4057.25 657 371475 NAVINFLUOR 106.45 -0.48 -19.60
1/7/2022 4077.2 4094.7 3940 3994.15 1373 384075 NAVINFLUOR 154.70 -1.56 -63.10
1/10/2022 4019.95 4128.95 3989.7 4068.5 1114 411975 NAVINFLUOR 139.25 1.86 74.35
1/11/2022 4058 4193.15 4026.1 4161.85 1714 462825 NAVINFLUOR 167.10 2.29 93.35
1/12/2022 4161.25 4209.95 4125.9 4196.15 810 485325 NAVINFLUOR 84.10 0.82 34.30
1/13/2022 4180.55 4239 4153.5 4181.25 622 478125 NAVINFLUOR 85.50 -0.36 -14.90
1/14/2022 4163.15 4259.85 4153.3 4214.25 772 448650 NAVINFLUOR 106.60 0.79 33.00
1/17/2022 4211.3 4282 4201.1 4251.4 797 459675 NAVINFLUOR 80.95 0.88 37.15
1/18/2022 4260 4300.75 4044.4 4062.45 1340 440775 NAVINFLUOR 256.35 -4.44 -188.95
1/19/2022 4050.1 4050.1 3966 3989.8 638 446850 NAVINFLUOR 96.45 -1.79 -72.65
1/20/2022 3999.95 4083.95 3998 4046.15 604 467775 NAVINFLUOR 94.15 1.41 56.35
1/21/2022 4021.7 4043 3820.1 3875.25 1461 474525 NAVINFLUOR 226.05 -4.22 -170.90
1/24/2022 3829.15 3974.5 3665.2 3708.7 1500 474525 NAVINFLUOR 309.35 -4.30 -166.55
1/25/2022 3690 3855 3520.2 3825.65 1563 518625 NAVINFLUOR 334.85 3.15 116.95
1/27/2022 3669.5 3775.1 3660.8 3736.45 977 479250 NAVINFLUOR 164.90 -2.33 -89.20
1/28/2022 3739.15 4042.5 3725 3849.95 1688 362475 NAVINFLUOR 317.50 3.04 113.50
1/31/2022 3876.05 3969.1 3844 3907.7 1007 380925 NAVINFLUOR 125.15 1.50 57.75
2/1/2022 4043.35 4341.7 3883.4 4252.5 5286 506700 NAVINFLUOR 458.30 8.82 344.80
2/2/2022 4249.75 4307.7 4210 4220.65 1368 526725 NAVINFLUOR 97.70 -0.75 -31.85
2/3/2022 4177.9 4194 4084.4 4129.3 1446 520875 NAVINFLUOR 136.30 -2.16 -91.35
2/4/2022 4195.85 4249.95 4106 4123.2 1737 559800 NAVINFLUOR 143.95 -0.15 -6.10
2/7/2022 4135.7 4135.7 3983.3 4016.75 859 567000 NAVINFLUOR 152.40 -2.58 -106.45
2/8/2022 4017.45 4070 3925 4040.1 848 568800 NAVINFLUOR 145.00 0.58 23.35
2/9/2022 4075 4100.05 4031 4046.4 829 531000 NAVINFLUOR 69.05 0.16 6.30
2/10/2022 4021.2 4118.35 4018 4101.65 588 528075 NAVINFLUOR 100.35 1.37 55.25
2/11/2022 3970.1 4049.85 3910 3927.3 1206 546075 NAVINFLUOR 191.65 -4.25 -174.35
2/14/2022 3827.05 3869.05 3708.2 3721.6 910 541350 NAVINFLUOR 219.15 -5.24 -205.70
2/15/2022 3718 3844.05 3699.6 3833.25 918 524475 NAVINFLUOR 144.50 3.00 111.65
2/16/2022 3868.75 3868.75 3759.1 3776.3 647 529425 NAVINFLUOR 109.65 -1.49 -56.95
2/17/2022 3806.85 3966.2 3798.4 3923.8 2158 513225 NAVINFLUOR 189.90 3.91 147.50
2/18/2022 3880 3933 3856 3871 602 513675 NAVINFLUOR 77.00 -1.35 -52.80
2/21/2022 3841.15 3928.85 3781 3823.75 1274 524925 NAVINFLUOR 147.85 -1.22 -47.25
2/22/2022 3742 3862.95 3733.9 3847.2 1399 465525 NAVINFLUOR 129.10 0.61 23.45
2/23/2022 3909.25 3948 3798.5 3819.4 1016 451125 NAVINFLUOR 149.55 -0.72 -27.80
2/24/2022 3773.8 3791.35 3629.1 3669.45 808 430650 NAVINFLUOR 190.35 -3.93 -149.95
2/25/2022 3748.05 3895.55 3748.1 3780.25 987 407250 NAVINFLUOR 226.10 3.02 110.80
2/28/2022 3755.15 3879.55 3729.4 3860.7 1028 422100 NAVINFLUOR 150.15 2.13 80.45
3/2/2022 3807.45 3868 3766 3830.45 630 423000 NAVINFLUOR 102.00 -0.78 -30.25
3/3/2022 3878.45 3889.95 3768.1 3782.4 762 430875 NAVINFLUOR 121.90 -1.25 -48.05
3/4/2022 3720.15 3737.4 3571.7 3587.85 2082 439650 NAVINFLUOR 210.75 -5.14 -194.55
3/7/2022 3450 3642 3411.2 3558.35 1334 403650 NAVINFLUOR 230.80 -0.82 -29.50
3/8/2022 3533.55 3572.7 3352.1 3536.7 2105 369450 NAVINFLUOR 220.65 -0.61 -21.65
3/9/2022 3549.6 3688.95 3531.5 3646.7 1423 370350 NAVINFLUOR 157.45 3.11 110.00
3/10/2022 3690 3804.1 3690 3749.95 1198 377100 NAVINFLUOR 157.40 2.83 103.25
3/11/2022 3725 3889.95 3705.6 3867.2 1244 358425 NAVINFLUOR 184.40 3.13 117.25
3/14/2022 3820.4 4010.05 3728.7 3888.55 2651 393525 NAVINFLUOR 281.35 0.55 21.35
3/15/2022 3879.95 3983.8 3880 3957.55 1082 390150 NAVINFLUOR 103.85 1.77 69.00
3/16/2022 3996.75 4038.15 3930 3975.05 1180 385875 NAVINFLUOR 108.15 0.44 17.50
3/17/2022 4030 4147 4001.2 4105.95 1685 386550 NAVINFLUOR 171.95 3.29 130.90
3/21/2022 4017.6 4193.95 4017.6 4134.25 1033 414000 NAVINFLUOR 176.35 0.69 28.30
3/22/2022 4111 4134.3 3993.9 4082.3 1084 390600 NAVINFLUOR 140.40 -1.26 -51.95
3/23/2022 4094 4115 3967.9 4001.5 817 387900 NAVINFLUOR 147.15 -1.98 -80.80
3/24/2022 3968 4106.4 3952.9 3982.8 1211 416925 NAVINFLUOR 153.50 -0.47 -18.70
3/25/2022 3993.2 4018.95 3960.5 3995.1 817 444375 NAVINFLUOR 58.50 0.31 12.30
3/28/2022 4000.45 4015.95 3896.1 3942.65 900 433575 NAVINFLUOR 119.85 -1.31 -52.45
3/29/2022 3988.95 4059.4 3963.8 4045.15 903 444825 NAVINFLUOR 116.75 2.60 102.50
3/30/2022 4074.4 4078.95 4027 4062.55 1113 491400 NAVINFLUOR 52.00 0.43 17.40
3/31/2022 4078.95 4123.8 4049.9 4080.05 1067 441000 NAVINFLUOR 73.90 0.43 17.50
4/1/2022 4111.9 4123.4 4046.1 4072.2 480 399600 NAVINFLUOR 77.35 -0.19 -7.85
4/4/2022 4072.15 4149 4072.2 4116.45 811 414000 NAVINFLUOR 76.85 1.09 44.25
4/5/2022 4137.7 4175 4098.9 4110.55 807 414000 NAVINFLUOR 76.10 -0.14 -5.90
4/6/2022 4082.15 4190 4056 4145.35 999 416025 NAVINFLUOR 134.00 0.85 34.80
4/7/2022 4173.35 4203.65 4080 4092.05 1143 423900 NAVINFLUOR 123.65 -1.29 -53.30
4/8/2022 4097.05 4164.5 4097.1 4111.1 456 426825 NAVINFLUOR 72.45 0.47 19.05
4/11/2022 4087.55 4169.75 4057.5 4079.6 647 425475 NAVINFLUOR 112.25 -0.77 -31.50
4/12/2022 4054.95 4084.1 3941.3 3990.85 951 413100 NAVINFLUOR 142.85 -2.18 -88.75
4/13/2022 4011.4 4029.8 3914.5 3937.65 794 418050 NAVINFLUOR 115.30 -1.33 -53.20
4/18/2022 3910 3995 3816.8 3979.9 815 414675 NAVINFLUOR 178.25 1.07 42.25
4/19/2022 3999.95 4096 3852.7 3908.3 864 406800 NAVINFLUOR 243.35 -1.80 -71.60
4/20/2022 3923.5 4009.95 3855.5 3900.55 781 374850 NAVINFLUOR 154.50 -0.20 -7.75
4/21/2022 3932.65 4078 3932.7 4064.75 861 349425 NAVINFLUOR 177.45 4.21 164.20
4/22/2022 4027.65 4124.95 4010 4027.75 943 365175 NAVINFLUOR 114.95 -0.91 -37.00
4/25/2022 4016.05 4020.05 3936.3 3983.8 937 345825 NAVINFLUOR 91.45 -1.09 -43.95
4/26/2022 4025.65 4178.1 4025.7 4113.2 1524 443250 NAVINFLUOR 194.30 3.25 129.40
4/27/2022 4033.55 4098.75 3926.8 3953.2 952 365625 NAVINFLUOR 186.45 -3.89 -160.00
4/28/2022 4006.05 4006.05 3890 3951.75 577 327375 NAVINFLUOR 116.05 -0.04 -1.45
4/29/2022 3967.6 4049.7 3925.4 3939.65 615 305325 NAVINFLUOR 124.35 -0.31 -12.10
5/2/2022 3904 3950 3860 3934.25 474 299475 NAVINFLUOR 90.00 -0.14 -5.40
5/4/2022 3986.25 3986.25 3815.3 3842.65 454 291375 NAVINFLUOR 171.00 -2.33 -91.60
5/5/2022 3862.45 3912.4 3770.6 3794.85 499 290925 NAVINFLUOR 141.85 -1.24 -47.80
 5/6/2022 3690 3819.7 3690 3713.85 1399 300600 NAVINFLUOR 129.70 -2.13 -81.00
5/9/2022 3585 3815.75 3536.6 3705.5 3279 362250 NAVINFLUOR 279.15 -0.22 -8.35
5/10/2022 3703.8 3871.15 3696.3 3770.95 2014 382500 NAVINFLUOR 174.85 1.77 65.45
5/11/2022 3783.1 3970 3779.2 3944.05 1841 390825 NAVINFLUOR 199.05 4.59 173.10
5/12/2022 3898.3 3938.95 3812.6 3869 1244 418950 NAVINFLUOR 131.50 -1.90 -75.05
5/13/2022 3906.55 4040.6 3906.6 3921.65 1165 400275 NAVINFLUOR 171.60 1.36 52.65
5/16/2022 3940 3948.35 3841.5 3884.3 658 398025 NAVINFLUOR 106.85 -0.95 -37.35
5/17/2022 3960.35 3960.4 3844 3887.2 562 379575 NAVINFLUOR 116.40 0.07 2.90
5/18/2022 3910 3952.3 3865.3 3889.3 649 371925 NAVINFLUOR 87.00 0.05 2.10
5/19/2022 3840 3840 3735 3792 1163 377100 NAVINFLUOR 154.30 -2.50 -97.30
5/20/2022 3810.4 3849.75 3680.2 3774.5 1557 402750 NAVINFLUOR 169.55 -0.46 -17.50
5/23/2022 3799.1 3854.95 3626.1 3670.6 1525 395550 NAVINFLUOR 228.85 -2.75 -103.90
5/24/2022 3719.6 3755.95 3670 3719.7 1258 454725 NAVINFLUOR 85.95 1.34 49.10
5/25/2022 3719.4 3724.4 3575.2 3591.65 1253 393750 NAVINFLUOR 149.25 -3.44 -128.05
5/26/2022 3626.15 3651.25 3449.5 3596.5 870 396225 NAVINFLUOR 201.80 0.14 4.85
5/27/2021 17697.95 17875 17441 17725.8 1068 254400 NESTLEIND 433.95 1.12 196.40
5/28/2021 17960.75 17960.75 17542 17570.4 1633 223050 NESTLEIND 419.20 -0.88 -155.40
5/31/2021 17569 17782.05 17461 17737.6 1092 221450 NESTLEIND 321.50 0.95 167.20
6/1/2021 17635.1 17870.7 17531 17824.15 961 222800 NESTLEIND 339.75 0.49 86.55
6/2/2021 17656.35 17909.9 17622 17749.95 1387 214450 NESTLEIND 287.90 -0.42 -74.20
6/3/2021 17764.35 17939.85 17656 17857.85 995 216450 NESTLEIND 283.80 0.61 107.90
6/4/2021 17729.9 17785.7 17470 17513.05 2357 214550 NESTLEIND 388.15 -1.93 -344.80
6/7/2021 17510.05 17677.7 17431 17619.55 1077 212400 NESTLEIND 246.95 0.61 106.50
6/8/2021 17562.9 17685.55 17480 17542.2 1129 220000 NESTLEIND 205.50 -0.44 -77.35
6/9/2021 17530 17698.95 17502 17640.5 1414 216600 NESTLEIND 196.85 0.56 98.30
6/10/2021 17665.05 17739.5 17543 17588.45 1015 220250 NESTLEIND 196.50 -0.30 -52.05
6/11/2021 17588.5 17647.65 17441 17606.75 1162 224700 NESTLEIND 206.90 0.10 18.30
6/14/2021 17507.9 17677.3 17481 17625.35 831 225550 NESTLEIND 196.05 0.11 18.60
6/15/2021 17583.85 17730 17560 17691.4 912 223000 NESTLEIND 169.95 0.37 66.05
6/16/2021 17709.3 18138.95 17645 18014.1 2437 222150 NESTLEIND 493.95 1.82 322.70
6/17/2021 17968.8 18190 17950 18061.35 2053 230600 NESTLEIND 240.00 0.26 47.25
6/18/2021 18014.05 18102.5 17641 17717.2 2400 253100 NESTLEIND 461.30 -1.91 -344.15
6/21/2021 17667.9 17730.25 17547 17653.75 1605 256150 NESTLEIND 183.60 -0.36 -63.45
6/22/2021 17693.95 17798.9 17428 17475.25 1985 257750 NESTLEIND 371.35 -1.01 -178.50
6/23/2021 17531.95 17569.6 17360 17442.6 1979 252850 NESTLEIND 209.60 -0.19 -32.65
6/24/2021 17409.65 17647 17326 17592.1 1401 247150 NESTLEIND 321.50 0.86 149.50
6/25/2021 17691.75 17735 17503 17554.7 979 243250 NESTLEIND 231.85 -0.21 -37.40
6/28/2021 17531.95 17663.5 17511 17560.75 455 240750 NESTLEIND 152.50 0.03 6.05
6/29/2021 17560.75 17770.7 17541 17668.2 1012 236350 NESTLEIND 229.70 0.61 107.45
6/30/2021 17708.15 17809.75 17620 17667.05 948 225600 NESTLEIND 189.70 -0.01 -1.15
7/1/2021 17688.35 17782.2 17657 17712.05 535 226600 NESTLEIND 125.20 0.25 45.00
7/2/2021 17712.65 17747.55 17518 17631.4 774 226350 NESTLEIND 229.70 -0.46 -80.65
7/5/2021 17631.8 17794.45 17622 17676.75 778 225400 NESTLEIND 172.35 0.26 45.35
7/6/2021 17651.05 17655.3 17515 17550.2 1090 232400 NESTLEIND 162.20 -0.72 -126.55
7/7/2021 17481.45 17800 17445 17758.2 1309 226700 NESTLEIND 355.20 1.19 208.00
 7/8/2021 17732 17766.75 17552 17634.55 884 223400 NESTLEIND 214.75 -0.70 -123.65
7/9/2021 17699.15 17700 17577 17664.2 450 222750 NESTLEIND 122.70 0.17 29.65
7/12/2021 17689.65 17743.7 17612 17653.6 701 220000 NESTLEIND 131.60 -0.06 -10.60
7/13/2021 17705.35 17750.15 17661 17726.15 520 218100 NESTLEIND 96.55 0.41 72.55
7/14/2021 17728.95 17744.2 17560 17604.6 679 220750 NESTLEIND 184.20 -0.69 -121.55
7/15/2021 17591.75 17674.7 17489 17629.4 622 216450 NESTLEIND 185.60 0.14 24.80
7/16/2021 17613.7 17738.95 17586 17666.3 590 210800 NESTLEIND 153.40 0.21 36.90
7/19/2021 17674.9 17875 17643 17745.25 925 210250 NESTLEIND 231.80 0.45 78.95
7/20/2021 17740.85 17947.75 17738 17841.6 1278 208300 NESTLEIND 209.40 0.54 96.35
7/22/2021 17865.05 18000 17700 17969.5 2094 223700 NESTLEIND 300.00 0.72 127.90
7/23/2021 17960 18198.85 17823 18115.2 1851 243550 NESTLEIND 375.75 0.81 145.70
7/26/2021 18049.8 18171.5 17992 18088.4 2298 265350 NESTLEIND 180.00 -0.15 -26.80
7/27/2021 18187.15 18438.45 17960 18169.8 4014 309350 NESTLEIND 478.45 0.45 81.40
7/28/2021 18210.05 18254.05 17898 18018.25 3289 320100 NESTLEIND 356.25 -0.83 -151.55
7/29/2021 17999.8 18160.55 17744 17859.15 2578 317550 NESTLEIND 416.85 -0.88 -159.10
7/30/2021 17954.1 17954.1 17668 17709.85 1866 331100 NESTLEIND 286.00 -0.84 -149.30
8/2/2021 17738.8 17903.9 17693 17759.5 779 328850 NESTLEIND 210.80 0.28 49.65
8/3/2021 17711.7 18380.9 17677 18286.85 1662 328200 NESTLEIND 703.55 2.97 527.35
8/4/2021 18342.4 18342.4 17990 18020.25 1088 334850 NESTLEIND 351.95 -1.46 -266.60
8/5/2021 18052 18332.85 17960 18219.7 1135 331300 NESTLEIND 373.20 1.11 199.45
8/6/2021 18215.35 18241.2 18049 18078.2 797 334950 NESTLEIND 192.60 -0.78 -141.50
8/9/2021 17973.55 18279.95 17974 18191.1 869 343650 NESTLEIND 306.40 0.62 112.90
8/10/2021 18239.95 18359.4 18095 18276.2 1298 344000 NESTLEIND 264.10 0.47 85.10
8/11/2021 18233.25 18266.8 18055 18153.2 1136 349150 NESTLEIND 221.20 -0.67 -123.00
8/12/2021 18139.6 18275.7 18080 18139.7 761 351800 NESTLEIND 195.70 -0.07 -13.50
8/13/2021 18144.15 18330.95 18141 18309.05 877 346400 NESTLEIND 191.25 0.93 169.35
8/16/2021 18221.45 18539.4 18202 18347.55 1065 350200 NESTLEIND 337.35 0.21 38.50
8/17/2021 18362.8 18824.85 18363 18773.4 1828 353050 NESTLEIND 477.30 2.32 425.85
8/18/2021 18755.7 19020.6 18756 18955.75 1232 356650 NESTLEIND 264.90 0.97 182.35
8/20/2021 18697 19645.05 18687 19567.4 2557 360050 NESTLEIND 957.75 3.23 611.65
8/23/2021 19647.9 20123.45 19500 20033.25 4978 378800 NESTLEIND 623.45 2.38 465.85
8/24/2021 20161.2 20238.3 19665 19746.9 3137 378300 NESTLEIND 573.00 -1.43 -286.35
8/25/2021 19775.7 20345.9 19776 19931.75 2877 381500 NESTLEIND 599.00 0.94 184.85
8/26/2021 19904.2 20247.05 19810 20002.75 1506 393150 NESTLEIND 436.60 0.36 71.00
8/27/2021 20099.9 20139.95 19932 20028.9 990 385400 NESTLEIND 208.05 0.13 26.15
8/30/2021 20080 20135 19778 19835.5 1819 399950 NESTLEIND 356.75 -0.97 -193.40
8/31/2021 19849.95 19895.2 19432 19543.75 3359 419800 NESTLEIND 463.20 -1.47 -291.75
9/1/2021 19650.05 19929.85 19609 19860.75 2062 415650 NESTLEIND 386.10 1.62 317.00
9/2/2021 19869.8 20324.85 19830 20269.65 1771 413300 NESTLEIND 494.70 2.06 408.90
9/3/2021 20289.95 20372.15 20125 20272.05 1740 409250 NESTLEIND 246.80 0.01 2.40
9/6/2021 20319.7 20375 20228 20290.2 990 412100 NESTLEIND 146.70 0.09 18.15
9/7/2021 20188.95 20450 20189 20401.2 1140 412700 NESTLEIND 261.05 0.55 111.00
9/8/2021 20416.5 20587.6 19858 19952.15 3318 435600 NESTLEIND 729.25 -2.20 -449.05
9/9/2021 19990.85 20549.75 19882 20463.8 3121 426000 NESTLEIND 667.75 2.56 511.65
9/13/2021 20340 20514.9 20265 20450.9 946 423100 NESTLEIND 250.10 -0.06 -12.90
 9/14/2021 20449.8 20591 20240 20292.45 1074 425100 NESTLEIND 351.00 -0.77 -158.45
9/15/2021 20300.1 20385.3 20160 20181.55 1047 433950 NESTLEIND 225.30 -0.55 -110.90
9/16/2021 20140.05 20280.7 20027 20095.45 1079 433850 NESTLEIND 254.20 -0.43 -86.10
9/17/2021 20149.95 20349.95 20122 20223.6 1849 418650 NESTLEIND 254.50 0.64 128.15
9/20/2021 20151.15 20406.05 20151 20330.35 1169 414500 NESTLEIND 254.90 0.53 106.75
9/21/2021 20250 20340 19875 20236.2 1988 417650 NESTLEIND 465.00 -0.46 -94.15
9/22/2021 20140.3 20175.2 19935 20005.45 2347 418500 NESTLEIND 301.20 -1.14 -230.75
9/23/2021 20003.2 20161.05 19872 19891 1280 413300 NESTLEIND 289.25 -0.57 -114.45
9/24/2021 19921.95 19999 19814 19914.8 1008 404150 NESTLEIND 185.15 0.12 23.80
9/27/2021 19860.9 19899.6 19650 19684.25 1623 386450 NESTLEIND 264.80 -1.16 -230.55
9/28/2021 19662.85 19755.05 19463 19565.65 2815 376350 NESTLEIND 292.00 -0.60 -118.60
9/29/2021 19599.7 19713.8 19478 19536.5 2255 376850 NESTLEIND 236.05 -0.15 -29.15
9/30/2021 19399.95 19577.7 19387 19450.9 1368 372000 NESTLEIND 190.80 -0.44 -85.60
10/1/2021 19320.35 19550 19200 19476.2 1060 248250 NESTLEIND 349.95 0.13 25.30
10/4/2021 19473.55 19590 19310 19425.4 777 253150 NESTLEIND 279.95 -0.26 -50.80
10/5/2021 19426.75 19499.95 19356 19462.9 641 258000 NESTLEIND 144.45 0.19 37.50
10/6/2021 19419.2 19650 19136 19233.55 1626 277400 NESTLEIND 513.70 -1.18 -229.35
10/7/2021 19286.75 19351.9 19059 19149.25 1228 297650 NESTLEIND 292.80 -0.44 -84.30
10/8/2021 19100 19176.1 18950 19004 1902 311650 NESTLEIND 226.00 -0.76 -145.25
10/11/2021 19086.1 19194.95 19008 19094.65 1227 304150 NESTLEIND 190.95 0.48 90.65
10/12/2021 19012.5 19394.9 18975 19368.4 2388 301950 NESTLEIND 419.90 1.43 273.75
10/13/2021 19350.7 19448.75 19200 19312.4 1456 304300 NESTLEIND 248.75 -0.29 -56.00
10/14/2021 19350.25 19406.75 19217 19332.4 1016 294500 NESTLEIND 189.90 0.10 20.00
10/18/2021 19454.25 19519.85 19174 19404.75 1455 294100 NESTLEIND 345.50 0.37 72.35
10/19/2021 19434.9 19690.95 19223 19378.25 2668 296650 NESTLEIND 468.40 -0.14 -26.50
10/20/2021 19279.35 20150.95 19025 19252.95 5799 297300 NESTLEIND 1126.25 -0.65 -125.30
10/21/2021 19400.1 19412.25 18963 19133.35 1436 282800 NESTLEIND 449.60 -0.62 -119.60
10/22/2021 19290 19300 18795 18939.35 1267 285900 NESTLEIND 505.00 -1.01 -194.00
10/25/2021 18878.55 18878.6 18542 18649.3 1871 290250 NESTLEIND 397.30 -1.53 -290.05
10/26/2021 18551.45 19290.6 18551 19234.15 3724 270300 NESTLEIND 739.15 3.14 584.85
10/27/2021 19112.1 19411.45 18968 19055.1 2048 259400 NESTLEIND 443.95 -0.93 -179.05
10/28/2021 19046.25 19128.4 18844 18959.7 1166 251950 NESTLEIND 284.05 -0.50 -95.40
10/29/2021 18947.7 19229.95 18816 19041.25 2718 257475 NESTLEIND 413.60 0.43 81.55
11/1/2021 18855.7 19149.65 18793 19047.55 2608 257100 NESTLEIND 356.25 0.03 6.30
11/2/2021 19121.2 19126.55 18755 18837.65 1879 259275 NESTLEIND 371.85 -1.10 -209.90
11/3/2021 18860.65 18938 18576 18757 2026 266150 NESTLEIND 362.05 -0.43 -80.65
11/4/2021 18834.65 18855 18800 18843.8 195 266200 NESTLEIND 98.00 0.46 86.80
11/8/2021 18947.4 19133.15 18725 19090.45 2444 264600 NESTLEIND 407.95 1.31 246.65
11/9/2021 19076.3 19076.3 18834 18962.8 1979 263100 NESTLEIND 256.35 -0.67 -127.65
11/10/2021 18900.1 19084 18815 18997 1755 258050 NESTLEIND 268.90 0.18 34.20
11/11/2021 18913.3 18924.9 18680 18877.2 1596 261975 NESTLEIND 317.00 -0.63 -119.80
11/12/2021 18877.9 19295 18853 19186.5 2316 252325 NESTLEIND 442.45 1.64 309.30
11/15/2021 19359.55 19550 19135 19485.6 2109 247300 NESTLEIND 415.00 1.56 299.10
11/16/2021 19485.6 19611.05 19320 19456.3 2002 239650 NESTLEIND 290.70 -0.15 -29.30
11/17/2021 19342.2 19554.1 19342 19474.3 1437 246050 NESTLEIND 212.10 0.09 18.00
11/18/2021 19400 19490.45 19290 19396.15 1825 252875 NESTLEIND 200.45 -0.40 -78.15
11/22/2021 19279.95 19594 18863 19038.7 4367 253675 NESTLEIND 730.65 -1.84 -357.45
11/23/2021 18980.1 19250 18930 19158.3 3960 252075 NESTLEIND 320.00 0.63 119.60
11/24/2021 19412.4 19412.4 18945 19088.35 3672 252100 NESTLEIND 467.05 -0.37 -69.95
11/25/2021 18943.25 19222.8 18843 19144.8 2156 252725 NESTLEIND 379.50 0.30 56.45
11/26/2021 19177.35 19481.95 19015 19250.25 2632 252500 NESTLEIND 466.80 0.55 105.45
11/29/2021 19150 19248.95 18857 19026.8 2617 263875 NESTLEIND 392.80 -1.16 -223.45
11/30/2021 18978 19450 18978 19226.5 3157 264675 NESTLEIND 472.00 1.05 199.70
12/1/2021 19281 19485.25 19200 19425.1 2176 278850 NESTLEIND 285.15 1.03 198.60
12/2/2021 19300.05 19698.7 19300 19531.15 1536 287750 NESTLEIND 398.65 0.55 106.05
12/3/2021 19547.95 19547.95 19201 19346.3 2528 291000 NESTLEIND 346.80 -0.95 -184.85
12/6/2021 19389.9 19417.25 19001 19052.8 1701 291475 NESTLEIND 416.20 -1.52 -293.50
12/7/2021 19100.25 19490.3 19034 19372.6 3557 287225 NESTLEIND 455.95 1.68 319.80
12/8/2021 19342.8 19578 19343 19548.05 1548 291100 NESTLEIND 235.20 0.91 175.45
12/9/2021 19548.05 19628.75 19260 19382.45 1828 293800 NESTLEIND 368.70 -0.85 -165.60
12/10/2021 19372.85 19372.85 19076 19297 1903 294675 NESTLEIND 306.20 -0.44 -85.45
12/13/2021 19256.5 19420 18950 19044.2 1953 302625 NESTLEIND 469.90 -1.31 -252.80
12/14/2021 19000 19325 18956 19238.4 2075 296425 NESTLEIND 368.80 1.02 194.20
12/15/2021 19222.05 19300 19056 19214.4 1467 295850 NESTLEIND 244.30 -0.12 -24.00
12/16/2021 19230.85 19350 19180 19277.85 1631 296750 NESTLEIND 170.05 0.33 63.45
12/17/2021 19251.2 19257.5 19014 19095.85 2627 305875 NESTLEIND 264.35 -0.94 -182.00
12/20/2021 18989.95 19119.8 18662 18941.6 3051 305600 NESTLEIND 458.05 -0.81 -154.25
12/21/2021 18984.2 19342.5 18960 19289.15 1672 303400 NESTLEIND 400.90 1.83 347.55
12/22/2021 19300.05 19406.85 19070 19241.15 1420 303450 NESTLEIND 336.85 -0.25 -48.00
12/23/2021 19237.35 19366.2 19213 19278.2 1754 310375 NESTLEIND 153.65 0.19 37.05
12/24/2021 19278.3 19493.55 19242 19276.8 1649 316575 NESTLEIND 251.40 -0.01 -1.40
12/27/2021 19255.05 19445.65 19123 19361.6 4693 307925 NESTLEIND 322.70 0.44 84.80
12/28/2021 19266.6 19523.55 19267 19398.65 4407 307975 NESTLEIND 256.95 0.19 37.05
12/29/2021 19390 19454.65 19305 19416.45 3815 311125 NESTLEIND 149.30 0.09 17.80
12/30/2021 19401.9 19603.3 19382 19419.5 1211 306400 NESTLEIND 221.75 0.02 3.05
12/31/2021 19488.25 19881 19458 19802.85 2061 304950 NESTLEIND 461.50 1.97 383.35
1/3/2022 19760.45 19877.95 19729 19787.6 1393 305600 NESTLEIND 149.45 -0.08 -15.25
1/4/2022 19852.5 20047.9 19713 19997.45 1980 308000 NESTLEIND 334.90 1.06 209.85
1/5/2022 20000.05 20099.95 19911 20015.4 1200 306800 NESTLEIND 188.65 0.09 17.95
1/6/2022 19770.5 20046.9 19602 19696.85 1889 304325 NESTLEIND 444.85 -1.59 -318.55
1/7/2022 19825 20029.85 19653 19992.8 1786 308150 NESTLEIND 376.85 1.50 295.95
1/10/2022 19938.2 20040.95 19732 19752.1 1108 311575 NESTLEIND 309.10 -1.20 -240.70
1/11/2022 19785 19859.85 19655 19786.9 1619 306750 NESTLEIND 204.60 0.18 34.80
1/12/2022 19851.55 19890 19743 19785.8 1054 304600 NESTLEIND 147.00 -0.01 -1.10
1/13/2022 19605.15 19839.7 19605 19782 1370 304825 NESTLEIND 234.55 -0.02 -3.80
1/14/2022 19705.35 19705.35 19291 19482.2 2227 300450 NESTLEIND 491.15 -1.52 -299.80
1/17/2022 19463.65 19560 19155 19353.4 2217 304100 NESTLEIND 405.30 -0.66 -128.80
1/18/2022 19324.1 19453 19224 19392.75 2112 303425 NESTLEIND 229.05 0.20 39.35
1/19/2022 19345.75 19459.8 18721 19028.5 2984 304050 NESTLEIND 739.05 -1.88 -364.25
1/20/2022 18927.75 19107.9 18587 18797.55 3620 310300 NESTLEIND 520.95 -1.21 -230.95
1/21/2022 18793.1 19049.55 18646 18989 3850 310300 NESTLEIND 403.20 1.02 191.45
1/24/2022 19000 19084.1 18600 18741.35 5834 322900 NESTLEIND 484.05 -1.30 -247.65
1/25/2022 18616 18861.35 18336 18784.05 5630 318400 NESTLEIND 525.75 0.23 42.70
1/27/2022 18832.9 18832.9 18229 18420.4 2483 318850 NESTLEIND 604.25 -1.94 -363.65
1/28/2022 18493.6 18713.85 18410 18472.9 2295 302200 NESTLEIND 303.80 0.29 52.50
1/31/2022 18519.45 18721.45 18504 18591.65 2003 288450 NESTLEIND 248.55 0.64 118.75
2/1/2022 18591.9 18841.3 18466 18697.65 1901 290075 NESTLEIND 375.80 0.57 106.00
2/2/2022 18756.95 18866.7 18531 18584.1 2124 302975 NESTLEIND 335.35 -0.61 -113.55
2/3/2022 18531.5 18617.95 18288 18333.7 1798 309800 NESTLEIND 329.95 -1.35 -250.40
2/4/2022 18343.9 18469.95 18261 18404.25 1377 311050 NESTLEIND 209.15 0.38 70.55
2/7/2022 18380.25 18453 17974 18107.8 2017 315875 NESTLEIND 479.50 -1.61 -296.45
2/8/2022 18125.05 18207.8 18028 18138.75 1306 310725 NESTLEIND 180.15 0.17 30.95
2/9/2022 18179.7 18300.05 18095 18195.1 1753 311275 NESTLEIND 205.50 0.31 56.35
2/10/2022 18198.35 18270.2 18058 18189.55 1516 314425 NESTLEIND 212.55 -0.03 -5.55
2/11/2022 18150 18153.45 17627 17830.85 3505 318975 NESTLEIND 562.15 -1.97 -358.70
2/14/2022 17755.55 17787.95 17437 17694.35 2061 320050 NESTLEIND 393.90 -0.77 -136.50
2/15/2022 17694.3 18350 17680 18222 3739 313000 NESTLEIND 670.00 2.98 527.65
2/16/2022 18183.1 18374.5 18056 18207.85 1687 319500 NESTLEIND 318.90 -0.08 -14.15
2/17/2022 18332.9 18378 17949 18155.3 5308 317800 NESTLEIND 428.55 -0.29 -52.55
2/18/2022 17950 18250 17895 18040.55 4270 330125 NESTLEIND 355.00 -0.63 -114.75
2/21/2022 18000.85 18147.1 17851 18100.55 3102 332500 NESTLEIND 296.20 0.33 60.00
2/22/2022 17899.95 18122.8 17703 18078.15 5232 335400 NESTLEIND 419.90 -0.12 -22.40
2/23/2022 18143.8 18185 17898 17955.6 4574 336700 NESTLEIND 286.90 -0.68 -122.55
2/24/2022 17878.4 18149.2 17517 17741.1 3277 333225 NESTLEIND 631.85 -1.19 -214.50
2/25/2022 17725.9 17941.45 17619 17746.15 3222 330700 NESTLEIND 322.45 0.03 5.05
2/28/2022 17699.95 17777.95 17356 17675.55 4493 361900 NESTLEIND 421.50 -0.40 -70.60
3/2/2022 17600.05 17919.4 17480 17868.75 3168 376500 NESTLEIND 439.30 1.09 193.20
3/3/2022 17860 17863.4 17406 17447.6 2387 386150 NESTLEIND 463.15 -2.36 -421.15
3/4/2022 17287.7 17555.3 17070 17390.9 2716 387475 NESTLEIND 485.30 -0.32 -56.70
3/7/2022 17301.7 17392.9 17034 17327.75 4016 382925 NESTLEIND 358.50 -0.36 -63.15
3/8/2022 17328.3 17539.8 17000 17261.6 2979 380775 NESTLEIND 539.80 -0.38 -66.15
3/9/2022 17266 17341.1 17111 17223.25 2951 385725 NESTLEIND 230.10 -0.22 -38.35
3/10/2022 17200.65 17743.8 17201 17691.05 2697 381050 NESTLEIND 543.15 2.72 467.80
3/11/2022 17505.85 17641.4 17251 17354.2 4082 385775 NESTLEIND 440.40 -1.90 -336.85
3/14/2022 17396.75 17471.95 17169 17429.9 1713 386225 NESTLEIND 303.40 0.44 75.70
3/15/2022 17548.45 17621.9 17307 17519.6 2837 389400 NESTLEIND 314.50 0.51 89.70
3/16/2022 17595.1 17898.6 17542 17858.15 2522 382125 NESTLEIND 379.00 1.93 338.55
3/17/2022 17959.8 18363.95 17928 18300.95 4083 372825 NESTLEIND 505.80 2.48 442.80
3/21/2022 18468.5 18468.5 17882 17914.9 1748 372975 NESTLEIND 587.00 -2.11 -386.05
3/22/2022 17958.85 17958.85 17313 17480.6 4006 371875 NESTLEIND 645.40 -2.42 -434.30
3/23/2022 17508.5 17577.6 17350 17385.45 1729 368150 NESTLEIND 227.60 -0.54 -95.15
3/24/2022 17346.5 17536.7 17309 17422.9 1384 368150 NESTLEIND 227.35 0.22 37.45
3/25/2022 16654.85 17388.3 16655 17218.65 2164 373675 NESTLEIND 768.05 -1.17 -204.25
3/28/2022 17210.35 17278.25 16815 16893 3109 383025 NESTLEIND 463.75 -1.89 -325.65
3/29/2022 16942.95 17057.45 16874 16967.05 5008 362475 NESTLEIND 183.50 0.44 74.05
3/30/2022 17171.9 17345.5 17027 17305.85 4827 350425 NESTLEIND 378.45 2.00 338.80
3/31/2022 17304.95 17414.9 17195 17354.95 4074 339825 NESTLEIND 219.80 0.28 49.10
4/1/2022 17254.95 17534.95 17223 17504.45 1637 292750 NESTLEIND 312.30 0.86 149.50
4/4/2022 17700 17867 17402 17822.45 2040 285925 NESTLEIND 465.45 1.82 318.00
4/5/2022 17849.25 18035.9 17724 17960 1788 287875 NESTLEIND 312.05 0.77 137.55
4/6/2022 17949.25 18190 17800 18153.8 1998 287550 NESTLEIND 390.00 1.08 193.80
4/7/2022 18128.55 18191 17941 18121.95 1679 290300 NESTLEIND 250.05 -0.18 -31.85
4/8/2022 18137.9 18524.05 18064 18470.75 2310 298050 NESTLEIND 459.80 1.92 348.80
4/11/2022 18464.2 18464.2 18178 18354.75 2112 295925 NESTLEIND 292.80 -0.63 -116.00
4/12/2022 18316.8 18471.8 18182 18342.3 1660 292150 NESTLEIND 289.75 -0.07 -12.45
4/13/2022 18360.85 18523.35 18205 18309.85 1261 289675 NESTLEIND 318.35 -0.18 -32.45
4/18/2022 18523.15 18668.25 18236 18537.7 2012 291075 NESTLEIND 432.30 1.24 227.85
4/19/2022 18528.5 18699.95 17811 17937.45 2429 295600 NESTLEIND 888.75 -3.24 -600.25
4/20/2022 18050 18342.05 17929 18222.1 2833 294325 NESTLEIND 413.35 1.59 284.65
4/21/2022 18235 18636.45 17777 18260.55 8074 304075 NESTLEIND 859.15 0.21 38.45
4/22/2022 18049.4 18250.95 17865 18204.2 2721 297200 NESTLEIND 395.70 -0.31 -56.35
4/25/2022 17890 18359.05 17863 18211.6 3953 297775 NESTLEIND 495.95 0.04 7.40
4/26/2022 18339.05 18584.1 18227 18446.7 5494 301825 NESTLEIND 372.50 1.29 235.10
4/27/2022 18150 18494.3 18150 18264.85 4823 298975 NESTLEIND 344.30 -0.99 -181.85
4/28/2022 18168.5 18549.95 18169 18432.9 2751 295900 NESTLEIND 381.45 0.92 168.05
4/29/2022 18451.85 18748.9 18355 18413.6 2317 293965 NESTLEIND 394.25 -0.10 -19.30
5/2/2022 18325.2 18512.15 18257 18490.95 1189 293965 NESTLEIND 255.45 0.42 77.35
5/4/2022 18552 18552 18000 18106.2 2877 297315 NESTLEIND 552.00 -2.08 -384.75
5/5/2022 18350.05 18350.05 17580 17675.05 2802 313715 NESTLEIND 769.95 -2.38 -431.15
5/6/2022 17577.95 17627.3 17031 17066.15 3589 332215 NESTLEIND 644.10 -3.44 -608.90
5/9/2022 16938 17175 16511 16574.65 4183 345150 NESTLEIND 664.00 -2.88 -491.50
5/10/2022 16475.3 16745 16468 16584.6 2430 352395 NESTLEIND 276.95 0.06 9.95
5/11/2022 16655.15 16669 16283 16553.85 2112 352545 NESTLEIND 385.95 -0.19 -30.75
5/12/2022 16498.6 16498.6 16163 16253 2230 352670 NESTLEIND 390.75 -1.82 -300.85
5/13/2022 16389.85 16589 16350 16426.15 2315 351035 NESTLEIND 336.00 1.07 173.15
5/16/2022 16423.25 16451.55 16181 16261.15 1577 354240 NESTLEIND 271.05 -1.00 -165.00
5/17/2022 16361.8 16420 16200 16375.55 2249 369860 NESTLEIND 220.00 0.70 114.40
5/18/2022 16355.45 16441.5 16271 16379.65 2851 381675 NESTLEIND 170.10 0.03 4.10
5/19/2022 16184 16273.6 15958 16080.4 2178 387235 NESTLEIND 421.45 -1.83 -299.25
5/20/2022 16260.4 16936.55 16170 16846.5 4833 374970 NESTLEIND 856.15 4.76 766.10
5/23/2022 16939 17399.9 16912 17003.45 5286 389295 NESTLEIND 553.40 0.93 156.95
5/24/2022 17088 17255 16838 17190.85 5617 399310 NESTLEIND 416.95 1.10 187.40
5/25/2022 17249.75 17550 17248 17291.15 5371 394205 NESTLEIND 359.15 0.58 100.30
5/26/2022 17381.85 17680 17303 17586.1 3270 411265 NESTLEIND 388.85 1.71 294.95
5/27/2021 178.85 182.2 175.85 178.45 4305 65465700 NMDC 6.35 0.68 1.20
5/28/2021 183.55 188.35 179.5 180.35 5070 62222900 NMDC 9.90 1.06 1.90
5/31/2021 184.95 185.5 178.3 183.25 2890 61961600 NMDC 7.20 1.61 2.90
6/1/2021 184.2 184.65 179.4 182.5 2124 62015200 NMDC 5.25 -0.41 -0.75
6/2/2021 183.35 186.7 182.5 184.35 3245 63609800 NMDC 4.20 1.01 1.85
6/3/2021 186.05 189 184.8 186.6 3511 63777300 NMDC 4.65 1.22 2.25
 6/4/2021 186.6 194.8 183.45 194.25 7317 65820800 NMDC 11.35 4.10 7.65
6/7/2021 195.1 195.7 181.55 182.55 10533 72748600 NMDC 14.15 -6.02 -11.70
6/8/2021 175 185.05 175 178.55 6677 72715100 NMDC 10.05 -2.19 -4.00
6/9/2021 179.6 183.3 177.1 180.4 6978 73344900 NMDC 6.20 1.04 1.85
6/10/2021 181.3 186.15 178.2 179.9 9925 85498700 NMDC 7.95 -0.28 -0.50
6/11/2021 184.45 185.7 179.45 184.8 8740 86617600 NMDC 6.25 2.72 4.90
6/14/2021 185 187.9 181.2 186.5 6811 85157000 NMDC 6.70 0.92 1.70
6/15/2021 182 187.7 180.1 180.9 8694 84172100 NMDC 7.60 -3.00 -5.60
6/16/2021 181.25 184.7 178.65 179.1 5492 83468600 NMDC 6.05 -1.00 -1.80
6/17/2021 178.05 180.95 176.55 180.5 5061 82939300 NMDC 4.40 0.78 1.40
6/18/2021 181.25 181.7 171.75 178.2 5078 78349800 NMDC 9.95 -1.27 -2.30
6/21/2021 174.85 186 173.75 185.35 7303 78376600 NMDC 12.25 4.01 7.15
6/22/2021 187 187.45 184.25 185.45 6113 78443600 NMDC 3.20 0.05 0.10
6/23/2021 188.85 189.2 178.25 178.9 8403 84574100 NMDC 10.95 -3.53 -6.55
6/24/2021 179.5 179.6 174.3 175.75 6505 84332900 NMDC 5.30 -1.76 -3.15
6/25/2021 178.5 181.35 177.2 178.85 4254 82678000 NMDC 5.60 1.76 3.10
6/28/2021 179.65 186.2 179.3 182.45 7889 72829000 NMDC 7.35 2.01 3.60
6/29/2021 185.5 185.5 181.3 182.25 5054 68232800 NMDC 4.20 -0.11 -0.20
6/30/2021 183.05 187.85 183.05 184.3 4971 65016800 NMDC 5.60 1.12 2.05
7/1/2021 186 186.15 183.15 185.4 2818 62832600 NMDC 3.00 0.60 1.10
7/2/2021 186.95 187 181.75 183.35 3756 64661700 NMDC 5.25 -1.11 -2.05
7/5/2021 184.3 184.75 174.5 175.1 10421 80728300 NMDC 10.25 -4.50 -8.25
7/6/2021 171 176.2 169 170.25 20999 107220100 NMDC 7.20 -2.77 -4.85
7/7/2021 167.8 170.95 167.55 170.6 1271 98563700 NMDC 3.40 0.21 0.35
7/8/2021 170.9 171.85 168.1 169.7 430 95629100 NMDC 3.75 -0.53 -0.90
7/9/2021 169.7 171.2 168 170.6 343 93190300 NMDC 3.20 0.53 0.90
7/12/2021 169 170.55 167.75 168.65 74 92667700 NMDC 2.85 -1.14 -1.95
7/13/2021 168 175.5 167.35 173.7 844 87481900 NMDC 8.15 2.99 5.05
7/14/2021 176.5 177.5 172.6 173.7 545 83776800 NMDC 4.90 0.00 0.00
7/15/2021 173.85 175.35 173.1 174.9 184 82503800 NMDC 2.25 0.69 1.20
7/16/2021 173 180.2 173 179.4 933 76326400 NMDC 7.20 2.57 4.50
7/19/2021 177 179.7 173.75 176.15 246 75220900 NMDC 5.95 -1.81 -3.25
7/20/2021 175.4 175.4 170.6 172.05 189 74061800 NMDC 5.55 -2.33 -4.10
7/22/2021 174 177.5 171.2 176.65 868 73713400 NMDC 6.30 2.67 4.60
7/23/2021 176.85 179.5 173 173.9 9103 95086400 NMDC 6.50 -1.56 -2.75
7/26/2021 174.05 176.7 172.8 175.1 3847 94476700 NMDC 3.90 0.69 1.20
7/27/2021 175.35 177.75 173.75 174.6 3284 96218700 NMDC 4.00 -0.29 -0.50
7/28/2021 175.45 176.05 171.4 174.25 2817 98309100 NMDC 4.65 -0.20 -0.35
7/29/2021 175.1 184.8 174.5 182.7 6837 121243200 NMDC 10.55 4.85 8.45
7/30/2021 184 187.2 180.9 182.05 7144 106101200 NMDC 6.30 -0.36 -0.65
8/2/2021 182.35 183.8 177.6 180.65 5573 108720900 NMDC 6.20 -0.77 -1.40
8/3/2021 181 183.5 178.15 181.95 4281 109176500 NMDC 5.35 0.72 1.30
8/4/2021 182.5 184.95 179.2 179.85 4901 109203300 NMDC 5.75 -1.15 -2.10
8/5/2021 178 181.7 174.8 180.85 5609 110523200 NMDC 6.90 0.56 1.00
8/6/2021 180.15 182.45 177.95 179.15 4055 111414300 NMDC 4.50 -0.94 -1.70
 8/9/2021 178.45 179.8 174.25 175.05 3687 114623600 NMDC 5.55 -2.29 -4.10
8/10/2021 174.45 175.95 167.4 168.85 4703 118188000 NMDC 8.55 -3.54 -6.20
8/11/2021 170.3 173.5 167.55 172.4 5386 119280100 NMDC 5.95 2.10 3.55
8/12/2021 172.65 175.3 170.55 174 5372 119152800 NMDC 4.75 0.93 1.60
8/13/2021 174.05 175 168.05 172.1 5935 121370500 NMDC 6.95 -1.09 -1.90
8/16/2021 171.9 175.9 170.3 172.9 4260 122409000 NMDC 5.60 0.46 0.80
8/17/2021 172.75 173.65 166.1 167.85 4729 125397200 NMDC 7.55 -2.92 -5.05
8/18/2021 168.7 168.85 165.85 167.2 6882 127166000 NMDC 3.00 -0.39 -0.65
8/20/2021 162.8 162.8 149 150.8 9524 134268000 NMDC 18.20 -9.81 -16.40
8/23/2021 153 155.5 144.75 147.6 1212 125109100 NMDC 10.75 -2.12 -3.20
8/24/2021 149.5 155.45 149.5 155.05 669 119889800 NMDC 7.85 5.05 7.45
8/25/2021 157 157.85 153.25 156.45 750 114054100 NMDC 4.60 0.90 1.40
8/26/2021 156.4 157.3 147.6 148.4 8048 98061200 NMDC 9.70 -5.15 -8.05
8/27/2021 150.4 155.85 150.4 153 6629 74879200 NMDC 7.45 3.10 4.60
8/30/2021 154.9 156.75 154.4 156.25 3459 79850600 NMDC 3.75 2.12 3.25
8/31/2021 156.6 157.4 153.6 154.7 3160 83917500 NMDC 3.80 -0.99 -1.55
9/1/2021 153.6 154.05 150.35 152.9 3499 88694600 NMDC 4.35 -1.16 -1.80
9/2/2021 152.05 154.8 151.75 153.95 2095 88721400 NMDC 3.05 0.69 1.05
9/3/2021 153.4 157.4 153.4 155.2 3658 91314300 NMDC 4.00 0.81 1.25
9/6/2021 154 156.55 151.8 154.2 4402 97384500 NMDC 4.75 -0.64 -1.00
9/7/2021 154.15 155.15 151.3 151.95 2587 99997500 NMDC 3.85 -1.46 -2.25
9/8/2021 152.15 153.45 151.45 152.95 1530 100205200 NMDC 2.00 0.66 1.00
9/9/2021 152.15 153.9 151.7 152.55 1863 102597100 NMDC 2.20 -0.26 -0.40
9/13/2021 152.75 152.85 150.5 152.1 1718 103823200 NMDC 2.35 -0.29 -0.45
9/14/2021 152.55 154.25 151.35 152.4 2643 105210100 NMDC 2.90 0.20 0.30
9/15/2021 153 155.1 152.05 154.7 2530 106141400 NMDC 3.05 1.51 2.30
9/16/2021 154.5 155.15 151.95 152.5 2318 108332300 NMDC 3.20 -1.42 -2.20
9/17/2021 152 152.15 145.9 147.65 5491 110596900 NMDC 6.60 -3.18 -4.85
9/20/2021 144.35 144.35 134.65 136 6328 110550000 NMDC 13.00 -7.89 -11.65
9/21/2021 136 139.25 133.5 138.6 6227 105009100 NMDC 5.75 1.91 2.60
9/22/2021 139.3 146.1 137.4 145.15 8670 108667300 NMDC 8.70 4.73 6.55
9/23/2021 146.15 146.7 141.95 143.2 4457 112271900 NMDC 4.75 -1.34 -1.95
9/24/2021 135.6 145.3 135.6 140.1 4891 114355600 NMDC 9.70 -2.16 -3.10
9/27/2021 140.2 141.45 138.8 139.95 4558 114516400 NMDC 2.65 -0.11 -0.15
9/28/2021 139.6 143.1 139.3 140.8 4607 114623600 NMDC 3.80 0.61 0.85
9/29/2021 139 145.15 137.65 143.35 4764 110911800 NMDC 7.50 1.81 2.55
9/30/2021 145 148.55 142.55 143.05 5137 114027300 NMDC 6.00 -0.21 -0.30
10/1/2021 142.55 146.15 141.25 144.45 3512 109873300 NMDC 4.90 0.98 1.40
10/4/2021 145 149.55 143.45 149.05 4797 112084300 NMDC 6.10 3.18 4.60
10/5/2021 148.85 150.45 146.55 147.1 5069 114221600 NMDC 3.90 -1.31 -1.95
10/6/2021 147.7 149.35 142.8 143.55 3727 115340500 NMDC 6.55 -2.41 -3.55
10/7/2021 145 146.65 144.1 145.05 1954 116003800 NMDC 3.10 1.04 1.50
10/8/2021 145.9 149.8 144.8 146.25 3499 115903300 NMDC 5.00 0.83 1.20
10/11/2021 146.6 154.85 146.35 153.8 9738 115112700 NMDC 8.60 5.16 7.55
10/12/2021 155 155.1 149.45 152.2 5506 118717300 NMDC 5.65 -1.04 -1.60
10/13/2021 151 155.55 150.75 151.8 5286 117323700 NMDC 4.80 -0.26 -0.40
10/14/2021 152.8 154.85 152.55 153.75 3563 116231600 NMDC 3.05 1.28 1.95
10/18/2021 156 160.15 155.25 157.75 7961 114462800 NMDC 6.40 2.60 4.00
10/19/2021 159.2 159.2 151.4 152.45 5383 114369000 NMDC 7.80 -3.36 -5.30
10/20/2021 152.4 153.2 148.3 149.9 3882 114817900 NMDC 4.90 -1.67 -2.55
10/21/2021 149 150.75 144.1 146.5 3601 121806000 NMDC 6.65 -2.27 -3.40
10/22/2021 146.85 147.2 141 142.5 4787 123313500 NMDC 6.20 -2.73 -4.00
10/25/2021 143.1 144.05 138.8 140.35 7181 128948200 NMDC 5.25 -1.51 -2.15
10/26/2021 141 144 139.55 143.2 916 121913200 NMDC 4.45 2.03 2.85
10/27/2021 142.25 144.75 140.1 140.75 650 117585000 NMDC 4.65 -1.71 -2.45
10/28/2021 139.55 142.45 132.4 134.45 6978 101170000 NMDC 10.05 -4.48 -6.30
10/29/2021 135.5 145.45 134.85 143.75 8601 80480400 NMDC 11.00 6.92 9.30
11/1/2021 144.8 147.35 144.15 146.6 4172 85639400 NMDC 3.60 1.98 2.85
11/2/2021 146.1 146.1 142.25 142.55 3830 93190300 NMDC 4.35 -2.76 -4.05
11/3/2021 143.1 144 141.55 142.65 2470 93759800 NMDC 2.45 0.07 0.10
11/4/2021 142.95 143.3 142.6 142.9 280 93893800 NMDC 0.70 0.18 0.25
11/8/2021 144 146.85 142.15 146 2551 93203700 NMDC 4.70 2.17 3.10
11/9/2021 146.25 149.2 145.25 148.4 3530 92895500 NMDC 3.95 1.64 2.40
11/10/2021 147.5 147.55 144.4 144.9 2641 96037800 NMDC 4.00 -2.36 -3.50
11/11/2021 145.55 146.2 143.25 145.2 2795 93994300 NMDC 2.95 0.21 0.30
11/12/2021 148.2 148.2 142.55 143.55 3791 95816700 NMDC 5.65 -1.14 -1.65
11/15/2021 143.75 144.2 140.45 140.75 2030 97967400 NMDC 3.75 -1.95 -2.80
11/16/2021 141.1 142.25 138.85 139.75 2142 98228700 NMDC 3.40 -0.71 -1.00
11/17/2021 139.1 140.85 137.4 138.3 3387 104030900 NMDC 3.45 -1.04 -1.45
11/18/2021 138.6 139.4 135.3 136 3615 109531600 NMDC 4.10 -1.66 -2.30
11/22/2021 136 137.1 133.1 135.9 5335 108265300 NMDC 4.00 -0.07 -0.10
11/23/2021 136.8 143.6 136.8 142.25 10667 108935300 NMDC 7.70 4.67 6.35
11/24/2021 142.85 144.95 141.3 143.05 4467 111159700 NMDC 3.65 0.56 0.80
11/25/2021 142.25 143.8 141.45 143.1 3894 101203500 NMDC 2.35 0.03 0.05
11/26/2021 140.55 142 134.2 134.7 4416 88312700 NMDC 8.90 -5.87 -8.40
11/29/2021 135.3 137.4 129.45 134.5 3405 86986100 NMDC 7.95 -0.15 -0.20
11/30/2021 135.5 137.4 132.15 132.55 2654 86778400 NMDC 5.25 -1.45 -1.95
12/1/2021 134.2 138.25 132.95 137.55 3129 86597500 NMDC 5.70 3.77 5.00
12/2/2021 137.55 142.75 135.75 142.1 6621 87528800 NMDC 7.00 3.31 4.55
12/3/2021 144 147.9 143 146.45 8210 88929100 NMDC 5.80 3.06 4.35
12/6/2021 144.75 145.45 141.85 143.45 5832 84982800 NMDC 4.60 -2.05 -3.00
12/7/2021 145.1 146.7 145.1 146.05 3350 82678000 NMDC 3.25 1.81 2.60
12/8/2021 146.8 148 146.6 147.65 2626 80714900 NMDC 1.95 1.10 1.60
12/9/2021 149.25 149.4 146.7 147.85 2356 82704800 NMDC 2.70 0.14 0.20
12/10/2021 148.25 149.25 147.25 148.7 2401 84158700 NMDC 2.00 0.57 0.85
12/13/2021 149.75 151 147 148.35 3941 85639400 NMDC 4.00 -0.24 -0.35
12/14/2021 139.9 140.95 138.15 139.4 4385 84111800 NMDC 10.20 -6.03 -8.95
12/15/2021 139.2 142.05 138.25 138.5 2694 85103400 NMDC 3.80 -0.65 -0.90
12/16/2021 139.05 139.6 135.8 137.15 1649 87133500 NMDC 3.80 -0.97 -1.35
12/17/2021 136.7 137.55 134.65 135.45 1628 86919100 NMDC 2.90 -1.24 -1.70
12/20/2021 134 134.15 128.35 130.95 3678 86932500 NMDC 7.10 -3.32 -4.50
12/21/2021 130.3 135.3 129.4 133.65 2646 87146900 NMDC 5.90 2.06 2.70
12/22/2021 134.3 135 133.25 134.35 2681 88775000 NMDC 1.75 0.52 0.70
12/23/2021 134.9 137.4 134.75 135.15 1851 88868800 NMDC 3.05 0.60 0.80
12/24/2021 136 136 132 132.65 2537 87609200 NMDC 4.00 -1.85 -2.50
12/27/2021 132.05 134.45 130.6 132.55 3682 87341200 NMDC 3.85 -0.08 -0.10
12/28/2021 133.6 133.65 132.55 132.75 3655 85116800 NMDC 1.10 0.15 0.20
12/29/2021 132.35 133.65 130.95 131.5 2291 86202200 NMDC 2.70 -0.94 -1.25
12/30/2021 131.55 132.05 129.7 131.15 3244 86631000 NMDC 2.35 -0.27 -0.35
12/31/2021 131.65 135.2 131.35 134.05 1798 80587600 NMDC 4.05 2.21 2.90
1/3/2022 134.65 136.25 133.85 136 1438 79374900 NMDC 2.40 1.45 1.95
1/4/2022 136.2 137.1 134.55 136.15 1618 79535700 NMDC 2.55 0.11 0.15
1/5/2022 137.8 139.6 135.95 139.3 1954 78443600 NMDC 3.65 2.31 3.15
1/6/2022 138.9 140.3 138.1 139 1788 79046600 NMDC 2.20 -0.22 -0.30
1/7/2022 140 140.1 137.4 139.25 1363 79750100 NMDC 2.70 0.18 0.25
1/10/2022 139.85 141.4 139.7 140.2 1707 80158800 NMDC 2.15 0.68 0.95
1/11/2022 140.3 140.3 136.65 136.85 1822 80661300 NMDC 3.65 -2.39 -3.35
1/12/2022 138.25 142.4 138.25 141.6 2950 79696500 NMDC 5.55 3.47 4.75
1/13/2022 139.95 147.15 139.95 146.7 3942 83160400 NMDC 7.20 3.60 5.10
1/14/2022 144.55 147.6 144.55 146.55 2190 84621000 NMDC 3.05 -0.10 -0.15
1/17/2022 146.15 146.5 143.6 145.05 1943 85646100 NMDC 2.95 -1.02 -1.50
1/18/2022 145.6 145.8 139.7 140 2715 86537200 NMDC 6.10 -3.48 -5.05
1/19/2022 140.35 143.6 140 142 3681 90054700 NMDC 3.60 1.43 2.00
1/20/2022 142.15 145.45 141.9 143.7 2489 90349500 NMDC 3.55 1.20 1.70
1/21/2022 143.1 143.65 138.3 139.75 3115 91716300 NMDC 5.40 -2.75 -3.95
1/24/2022 138.55 139.15 132.9 133.9 5728 91508600 NMDC 6.85 -4.19 -5.85
1/25/2022 133.75 137.3 132.45 136 4583 88292600 NMDC 4.85 1.57 2.10
1/27/2022 134.2 136.3 132.7 134.2 3139 91970900 NMDC 3.60 -1.32 -1.80
1/28/2022 135.1 141.6 135.05 138.4 4116 79689800 NMDC 7.40 3.13 4.20
1/31/2022 139.9 141.4 138.3 138.8 2959 80895800 NMDC 3.10 0.29 0.40
2/1/2022 139.05 146.55 138.4 146.05 5646 83884000 NMDC 8.15 5.22 7.25
2/2/2022 146.85 151.1 145.5 150.4 5523 87461800 NMDC 5.60 2.98 4.35
2/3/2022 150.3 153.7 149.7 152.05 7560 89076500 NMDC 4.00 1.10 1.65
2/4/2022 152.5 153.25 150.65 151.55 3672 89103300 NMDC 2.60 -0.33 -0.50
2/7/2022 151.8 154 150.45 152.15 3328 88232300 NMDC 3.55 0.40 0.60
2/8/2022 152.55 153.45 148.25 151.05 3862 88741500 NMDC 5.20 -0.72 -1.10
2/9/2022 148.45 152.55 147.45 150.75 4907 92319300 NMDC 5.10 -0.20 -0.30
2/10/2022 151.5 155.65 151.4 154.35 4319 95937300 NMDC 4.90 2.39 3.60
2/11/2022 152.85 156.05 152.05 153 3667 92667700 NMDC 4.00 -0.87 -1.35
2/14/2022 150.95 152.25 147.05 147.7 3262 90590700 NMDC 5.95 -3.46 -5.30
2/15/2022 148 148 138.9 144.1 5733 88942500 NMDC 9.10 -2.44 -3.60
2/16/2022 145.8 149.2 143.7 147.3 3563 89525400 NMDC 5.50 2.22 3.20
2/17/2022 147.3 148 144.25 144.7 2760 90034600 NMDC 3.75 -1.77 -2.60
2/18/2022 144.25 145.75 141.6 142.2 2812 97263900 NMDC 4.15 -1.73 -2.50
2/21/2022 140.9 143.7 139.7 140.1 5042 102623900 NMDC 4.00 -1.48 -2.10
2/22/2022 139.35 140.5 135.7 140 5003 101505000 NMDC 4.80 -0.07 -0.10
2/23/2022 141.3 144.5 140.85 142.65 3837 94389600 NMDC 4.50 1.89 2.65
2/24/2022 138.95 140.5 133.75 134.3 3648 91267400 NMDC 8.90 -5.85 -8.35
2/25/2022 137.05 141.9 137.05 141 3062 72319800 NMDC 7.60 4.99 6.70
2/28/2022 140.2 144.25 140.2 143.45 2746 71629700 NMDC 4.05 1.74 2.45
3/2/2022 143.7 151.5 143.6 151 4754 71589500 NMDC 8.05 5.26 7.55
3/3/2022 154.9 156.1 151.95 152.9 3736 71589500 NMDC 5.10 1.26 1.90
3/4/2022 151.25 154.1 147.7 148.1 3006 71187500 NMDC 6.40 -3.14 -4.80
3/7/2022 147.35 154.3 146.9 153.45 3891 72400200 NMDC 7.40 3.61 5.35
3/8/2022 153.05 154.5 148.45 152.8 4285 69465600 NMDC 6.05 -0.42 -0.65
3/9/2022 152.95 154.5 151.35 152.55 2306 68668300 NMDC 3.15 -0.16 -0.25
3/10/2022 153.4 154.4 150 153.8 2893 69271300 NMDC 4.40 0.82 1.25
3/11/2022 153.65 158.8 153.45 158.05 4062 71254500 NMDC 5.35 2.76 4.25
3/14/2022 158.15 159.7 153.25 155.9 3826 71167400 NMDC 6.45 -1.36 -2.15
3/15/2022 153.65 154.35 146.6 147.75 3031 71884300 NMDC 9.30 -5.23 -8.15
3/16/2022 149.85 151.85 148.5 150.65 1861 70530900 NMDC 4.10 1.96 2.90
3/17/2022 153 153 150.55 151.1 1830 70477300 NMDC 2.45 0.30 0.45
3/21/2022 152.6 154.1 151.65 152.15 1982 69753700 NMDC 3.00 0.69 1.05
3/22/2022 152.65 155.15 150.8 152.15 2953 71415300 NMDC 4.35 0.00 0.00
3/23/2022 153.05 153.95 149.3 151.85 2843 73847400 NMDC 4.65 -0.20 -0.30
3/24/2022 151.65 158.6 151.65 157.55 5135 73592800 NMDC 6.95 3.75 5.70
3/25/2022 159.1 161.25 156.9 157.25 4007 73545900 NMDC 4.35 -0.19 -0.30
3/28/2022 157.4 163.5 156.65 161.9 5084 77204100 NMDC 6.85 2.96 4.65
3/29/2022 162.6 163.15 158.4 159.15 4127 73860800 NMDC 4.75 -1.70 -2.75
3/30/2022 158.8 161.95 155.95 159.25 3429 69867600 NMDC 6.00 0.06 0.10
3/31/2022 158.8 164 158.6 162.45 2752 72594500 NMDC 5.40 2.01 3.20
4/1/2022 163.95 167.9 163.95 167.5 3549 67120600 NMDC 5.45 3.11 5.05
4/4/2022 169.4 171.5 167.45 170.75 4067 67281400 NMDC 4.05 1.94 3.25
4/5/2022 172.5 172.6 168.75 169.4 2758 67060300 NMDC 3.85 -0.79 -1.35
4/6/2022 167.95 174.8 167.95 172.45 4360 66296500 NMDC 6.85 1.80 3.05
4/7/2022 173.3 173.85 169.9 171.2 2908 63536100 NMDC 3.95 -0.72 -1.25
4/8/2022 172.1 175.7 171.5 174.95 2586 63053700 NMDC 4.50 2.19 3.75
4/11/2022 174.75 175.65 173.05 174.2 2343 60869500 NMDC 2.60 -0.43 -0.75
4/12/2022 173 173.9 167.6 170.1 2861 60279900 NMDC 6.60 -2.35 -4.10
4/13/2022 170.65 172.35 167.9 168.25 1642 60789100 NMDC 4.45 -1.09 -1.85
4/18/2022 167.85 170.15 166.4 168.8 1788 60427300 NMDC 3.75 0.33 0.55
4/19/2022 169.3 174.2 167.65 169.3 2998 60199500 NMDC 6.55 0.30 0.50
4/20/2022 170.6 171.6 168.25 170 2316 59757300 NMDC 3.35 0.41 0.70
4/21/2022 170 170.55 166.9 170 1390 59864500 NMDC 3.65 0.00 0.00
4/22/2022 170.1 171.1 166.55 167.05 1720 62068800 NMDC 4.55 -1.74 -2.95
4/25/2022 162.1 162.8 157.4 158.85 5115 62149200 NMDC 9.65 -4.91 -8.20
4/26/2022 160 161.3 158.95 160.8 2998 58738900 NMDC 2.45 1.23 1.95
4/27/2022 159.8 163.15 158.45 160.2 3368 57130900 NMDC 4.70 -0.37 -0.60
4/28/2022 162.05 163.7 159.9 162.7 2213 55677000 NMDC 3.80 1.56 2.50
4/29/2022 163.55 165.3 161 161.35 2498 51965200 NMDC 4.30 -0.83 -1.35
 5/2/2022 159.05 161.5 158.2 160.9 2027 51603400 NMDC 3.30 -0.28 -0.45
5/4/2022 161.75 162.45 156.4 157.05 2446 50729050 NMDC 6.05 -2.39 -3.85
5/5/2022 159.05 161.6 157.35 157.85 2570 51137750 NMDC 4.55 0.51 0.80
5/6/2022 155.3 157 151 152.85 3512 50775950 NMDC 6.85 -3.17 -5.00
5/9/2022 150.7 150.7 146.75 148.4 2947 51931700 NMDC 6.10 -2.91 -4.45
5/10/2022 147.05 149.2 140.95 141.3 3934 51894850 NMDC 8.25 -4.78 -7.10
5/11/2022 143.05 145.5 140.15 143.2 4936 52012100 NMDC 5.35 1.34 1.90
5/12/2022 142.3 142.6 136.05 137.95 3897 52541400 NMDC 7.15 -3.67 -5.25
5/13/2022 140.45 141.6 135.35 135.95 2505 52310250 NMDC 6.25 -1.45 -2.00
5/16/2022 138.95 139.3 136.35 137.95 2119 52916600 NMDC 3.35 1.47 2.00
5/17/2022 139.65 144.3 139.5 143.7 3699 51811100 NMDC 6.35 4.17 5.75
5/18/2022 144 144 141.4 142.7 2282 50695550 NMDC 2.60 -0.70 -1.00
5/19/2022 139.35 140.45 137.65 139.8 2327 49831250 NMDC 5.05 -2.03 -2.90
5/20/2022 143.8 146.9 142.55 146.4 4894 50092550 NMDC 7.10 4.72 6.60
5/23/2022 133.65 137.65 126.95 128.05 10969 54899800 NMDC 19.45 -12.53 -18.35
5/24/2022 129.9 130.85 125.25 126.15 5406 53958450 NMDC 5.60 -1.48 -1.90
5/25/2022 126.45 127.45 119.75 120.8 4503 52749100 NMDC 7.70 -4.24 -5.35
5/26/2022 121.55 126.65 118.85 125.8 5746 53060650 NMDC 7.80 4.14 5.00
5/27/2021 111.25 111.7 109.75 110.15 6298 78945000 NTPC 1.95 -0.99 -1.10
5/28/2021 111 111.5 108.8 109.6 2921 68092200 NTPC 2.70 -0.50 -0.55
5/31/2021 109.5 111.6 108 110.85 2942 67054800 NTPC 3.60 1.14 1.25
6/1/2021 111 111.65 110.15 110.85 2435 67003500 NTPC 1.50 0.00 0.00
6/2/2021 110.6 111.9 110.6 111.8 1405 66553200 NTPC 1.30 0.86 0.95
6/3/2021 112.15 112.75 111.05 112.1 2218 67260000 NTPC 1.70 0.27 0.30
6/4/2021 113.4 113.5 111.85 112.3 2349 68109300 NTPC 1.65 0.18 0.20
6/7/2021 112.55 117.25 112.3 117 8424 74590200 NTPC 4.95 4.19 4.70
6/8/2021 117.8 118.75 116.35 116.6 8346 74362200 NTPC 2.40 -0.34 -0.40
6/9/2021 116.5 121.5 116.25 118.65 16018 77257800 NTPC 5.25 1.76 2.05
6/10/2021 119.95 120.1 117.7 118.75 5439 76887300 NTPC 2.40 0.08 0.10
6/11/2021 118.9 119.85 117.75 118.85 3350 75154500 NTPC 2.10 0.08 0.10
6/14/2021 118.45 118.45 116.25 118.2 3885 74025900 NTPC 2.60 -0.55 -0.65
6/15/2021 118.35 118.9 117.7 118.1 2280 73507200 NTPC 1.20 -0.08 -0.10
6/16/2021 117.7 120.75 117 119.8 7487 73661100 NTPC 3.75 1.44 1.70
6/17/2021 118.4 120.8 117.25 117.5 5385 76106400 NTPC 3.55 -1.92 -2.30
6/18/2021 117.8 118.25 113 113.7 8728 73644000 NTPC 5.25 -3.23 -3.80
6/21/2021 111.2 118.4 111.2 118.05 9106 73752300 NTPC 7.20 3.83 4.35
6/22/2021 118.35 118.75 117 118.05 5837 74014500 NTPC 1.75 0.00 0.00
6/23/2021 118.6 118.75 116.75 117.25 6019 76744800 NTPC 2.00 -0.68 -0.80
6/24/2021 117.2 118.35 115.6 118 5014 68149200 NTPC 2.75 0.64 0.75
6/25/2021 117 117.5 115.45 115.85 2977 50325300 NTPC 2.55 -1.82 -2.15
6/28/2021 115.9 117.8 115.5 116.5 3013 48660900 NTPC 2.30 0.56 0.65
6/29/2021 116.8 117.8 115.35 117.05 5876 47406900 NTPC 2.45 0.47 0.55
6/30/2021 117.6 118.7 116.3 116.85 3626 50268300 NTPC 2.40 -0.17 -0.20
7/1/2021 117.05 117.5 115.8 117.2 2162 48478500 NTPC 1.70 0.30 0.35
7/2/2021 117.35 118.5 116.7 117.15 2910 48068100 NTPC 1.80 -0.04 -0.05
 7/5/2021 117.5 118.6 116.95 118.15 2919 44944500 NTPC 1.65 0.85 1.00
7/6/2021 117.45 118.4 117 117.4 2202 46266900 NTPC 1.40 -0.63 -0.75
7/7/2021 117.05 118 116.75 117.55 2181 45810900 NTPC 1.25 0.13 0.15
7/8/2021 117.3 118.8 117.3 117.7 2943 46654500 NTPC 1.50 0.13 0.15
7/9/2021 117.25 118.65 116.65 118.25 1699 46443600 NTPC 2.00 0.47 0.55
7/12/2021 117.95 118.8 117.6 117.9 1587 46056000 NTPC 1.20 -0.30 -0.35
7/13/2021 118.4 122.2 118.3 120.15 7000 48883200 NTPC 4.30 1.91 2.25
7/14/2021 119.85 120.95 119.85 120.8 2262 49886400 NTPC 1.10 0.54 0.65
7/15/2021 120.8 121.2 118.9 120.45 3644 52679400 NTPC 2.30 -0.29 -0.35
7/16/2021 120.15 120.75 118.8 119.6 2856 53488800 NTPC 1.95 -0.71 -0.85
7/19/2021 118.95 121.75 118.75 121.3 4153 52593900 NTPC 3.00 1.42 1.70
7/20/2021 121.6 121.7 118.55 118.85 2712 52958700 NTPC 3.15 -2.02 -2.45
7/22/2021 119.3 119.75 118.7 119.5 2341 52611000 NTPC 1.05 0.55 0.65
7/23/2021 119.2 120 118.45 118.75 2662 54913800 NTPC 1.55 -0.63 -0.75
7/26/2021 118.7 120.2 118.2 119.45 5563 52075200 NTPC 2.00 0.59 0.70
7/27/2021 119.65 119.75 118.15 118.85 3994 53095500 NTPC 1.60 -0.50 -0.60
7/28/2021 119.9 119.9 115.8 116.9 4116 51140400 NTPC 4.10 -1.64 -1.95
7/29/2021 117.15 118.2 115.1 116.65 3850 63982500 NTPC 3.10 -0.21 -0.25
7/30/2021 116.2 120.1 115.85 118.7 6344 65333400 NTPC 4.25 1.76 2.05
8/2/2021 117.7 118.95 117.1 117.95 3847 65339100 NTPC 1.85 -0.63 -0.75
8/3/2021 117.9 118.2 117 117.95 2991 67887000 NTPC 1.20 0.00 0.00
8/4/2021 118.25 119.05 116.75 117.75 2229 67773000 NTPC 2.30 -0.17 -0.20
8/5/2021 118 118 116.05 116.75 1884 69391800 NTPC 1.95 -0.85 -1.00
8/6/2021 116.9 118.8 116.8 118.05 2287 68348700 NTPC 2.05 1.11 1.30
8/9/2021 120.2 120.2 116.8 116.95 2047 68508300 NTPC 3.40 -0.93 -1.10
8/10/2021 116.8 117.3 113.75 114.5 2230 67989600 NTPC 3.55 -2.09 -2.45
8/11/2021 114.95 117.15 114.85 116.95 2068 67305600 NTPC 2.65 2.14 2.45
8/12/2021 117.1 119.2 116.6 119.05 3108 66308100 NTPC 2.60 1.80 2.10
8/13/2021 119.45 119.45 117.05 118.15 2487 65424600 NTPC 2.40 -0.76 -0.90
8/16/2021 118.35 119.25 117.9 118.7 1540 65732400 NTPC 1.35 0.47 0.55
8/17/2021 118.7 119.35 116.5 117.55 2052 65829300 NTPC 2.85 -0.97 -1.15
8/18/2021 117.25 118.85 116.5 116.85 1765 66798300 NTPC 2.35 -0.60 -0.70
8/20/2021 116.25 117.05 113.55 114.2 2891 66940800 NTPC 3.50 -2.27 -2.65
8/23/2021 114.65 115.6 112.3 113.65 4489 63891300 NTPC 3.30 -0.48 -0.55
8/24/2021 114.2 116.35 113.9 114.2 4286 59479500 NTPC 2.70 0.48 0.55
8/25/2021 114.3 115.2 113.9 114.15 2269 62255400 NTPC 1.30 -0.04 -0.05
8/26/2021 113.75 114.4 112 112.55 3934 66348000 NTPC 2.40 -1.40 -1.60
8/27/2021 110.45 111.4 109.8 110.85 1496 60254700 NTPC 2.75 -1.51 -1.70
8/30/2021 110.8 112.9 110.8 112.35 1775 61349100 NTPC 2.10 1.35 1.50
8/31/2021 112.6 113.65 112.1 113.2 1874 63965400 NTPC 1.55 0.76 0.85
9/1/2021 113.25 113.85 112.1 112.75 1671 64957200 NTPC 1.75 -0.40 -0.45
9/2/2021 112.7 113.95 112.7 113.75 1060 65230800 NTPC 1.25 0.89 1.00
9/3/2021 114.25 115.15 113.9 114.3 1699 66131400 NTPC 1.40 0.48 0.55
9/6/2021 114.45 114.6 113.25 113.85 1108 65863500 NTPC 1.35 -0.39 -0.45
9/7/2021 114.05 114.1 112.6 113.15 1505 67089000 NTPC 1.50 -0.61 -0.70
 9/8/2021 113.5 114.65 112.55 114.3 1928 66234000 NTPC 2.10 1.02 1.15
9/9/2021 114.1 114.7 113.8 114.6 1048 65715300 NTPC 0.90 0.26 0.30
9/13/2021 114.4 115.45 114.25 115.25 1085 64695000 NTPC 1.20 0.57 0.65
9/14/2021 115.25 116.5 114.95 116.3 1905 64432800 NTPC 1.55 0.91 1.05
9/15/2021 116.55 124.85 116.3 124.35 10335 64335900 NTPC 8.55 6.92 8.05
9/16/2021 124.1 125.8 123.15 124.1 3533 63891300 NTPC 2.65 -0.20 -0.25
9/17/2021 124.45 124.75 121.8 123.75 3642 59485200 NTPC 2.95 -0.28 -0.35
9/20/2021 122.8 123.9 121.9 122.6 2217 59861400 NTPC 2.00 -0.93 -1.15
9/21/2021 122.45 125.3 122.45 124.1 3099 59029200 NTPC 2.85 1.22 1.50
9/22/2021 124.35 127 124.35 124.65 3127 61195200 NTPC 2.90 0.44 0.55
9/23/2021 125.15 127 124.95 126.4 2192 60477000 NTPC 2.35 1.40 1.75
9/24/2021 126.5 126.75 124.2 124.65 1562 60420000 NTPC 2.55 -1.38 -1.75
9/27/2021 125.1 127.6 124.65 126.8 3744 60043800 NTPC 2.95 1.72 2.15
9/28/2021 127.1 133.4 127.1 132 6769 59183100 NTPC 6.60 4.10 5.20
9/29/2021 131.65 143.4 130.8 140.25 8495 60357300 NTPC 12.60 6.25 8.25
9/30/2021 141.05 142.75 138.65 141.3 5046 63144600 NTPC 4.10 0.75 1.05
10/1/2021 140.45 144.5 138.05 140.45 4451 50627400 NTPC 6.45 -0.60 -0.85
10/4/2021 142.8 147.9 140.45 145 8588 56498400 NTPC 7.45 3.24 4.55
10/5/2021 145.75 147.4 144.05 145.15 5148 56618100 NTPC 3.35 0.10 0.15
10/6/2021 146 147.15 143.1 143.65 3201 55820100 NTPC 4.05 -1.03 -1.50
10/7/2021 143.9 145.7 142.65 143.15 2417 56800500 NTPC 3.05 -0.35 -0.50
10/8/2021 143.75 143.9 140.65 141.55 2794 55546500 NTPC 3.25 -1.12 -1.60
10/11/2021 140.1 146.65 140.1 145.3 4838 60306000 NTPC 6.55 2.65 3.75
10/12/2021 145.75 146.4 144 145.15 2882 60220500 NTPC 2.40 -0.10 -0.15
10/13/2021 145.05 147.7 145.05 146.75 5049 63731700 NTPC 2.65 1.10 1.60
10/14/2021 147.95 150.1 147.1 149.15 6912 69847800 NTPC 3.35 1.64 2.40
10/18/2021 149.65 151.15 148.5 149.15 4768 72087900 NTPC 2.65 0.00 0.00
10/19/2021 149.7 151.65 147.8 149.55 7712 75234300 NTPC 3.85 0.27 0.40
10/20/2021 149.8 149.95 145.95 146.8 5583 67755900 NTPC 4.00 -1.84 -2.75
10/21/2021 147.7 148.25 146.3 147.7 4155 69283500 NTPC 1.95 0.61 0.90
10/22/2021 147.5 148.15 144.35 145.25 3645 66798300 NTPC 3.80 -1.66 -2.45
10/25/2021 145.15 146.45 143.45 144.25 6054 60511200 NTPC 3.00 -0.69 -1.00
10/26/2021 144.25 145.75 142.7 143.45 6318 53129700 NTPC 3.05 -0.55 -0.80
10/27/2021 143.85 144.6 141.05 141.5 4801 48381600 NTPC 3.55 -1.36 -1.95
10/28/2021 140.15 141.7 136.9 138.05 4236 45121200 NTPC 4.80 -2.44 -3.45
10/29/2021 131.2 136.5 128.55 133.1 5627 42829800 NTPC 9.50 -3.59 -4.95
11/1/2021 133.05 136.05 131.2 135.15 2820 44009700 NTPC 4.85 1.54 2.05
11/2/2021 135.75 141.5 135.65 137.4 6686 42356700 NTPC 6.35 1.66 2.25
11/3/2021 138.2 139.2 136 137.05 1904 43263000 NTPC 3.20 -0.25 -0.35
11/4/2021 138 138.25 137.05 137.35 210 42983700 NTPC 1.20 0.22 0.30
11/8/2021 138.55 141.3 137 141 4229 46911000 NTPC 4.30 2.66 3.65
11/9/2021 141.2 141.65 138.9 139.15 2682 47862900 NTPC 2.75 -1.31 -1.85
11/10/2021 138.75 138.75 137.1 138.05 1945 49094100 NTPC 2.05 -0.79 -1.10
11/11/2021 137.75 138.15 134.85 136.95 3082 53505900 NTPC 3.30 -0.80 -1.10
11/12/2021 137.4 137.9 134.85 136.75 2625 53266500 NTPC 3.05 -0.15 -0.20
11/15/2021 137.05 137.8 136.3 137.35 1252 52571100 NTPC 1.50 0.44 0.60
11/16/2021 137.45 137.45 134.3 134.7 1564 53380500 NTPC 3.15 -1.93 -2.65
11/17/2021 134.15 138.15 134.15 136.55 3085 51448200 NTPC 4.00 1.37 1.85
11/18/2021 136.85 137.55 134.7 135.35 2500 49715400 NTPC 2.85 -0.88 -1.20
11/22/2021 135.65 137.35 130.15 130.6 6184 52947300 NTPC 7.20 -3.51 -4.75
11/23/2021 129.95 133.8 129.55 133.55 7346 58442100 NTPC 4.25 2.26 2.95
11/24/2021 134.1 137.25 133.6 135.4 5132 53426100 NTPC 3.70 1.39 1.85
11/25/2021 135.5 136.5 132.4 135.05 3103 53249400 NTPC 4.10 -0.26 -0.35
11/26/2021 133.35 133.85 127.4 128.1 3397 52799100 NTPC 7.65 -5.15 -6.95
11/29/2021 127.4 128.95 125.05 126.85 3459 58105800 NTPC 3.90 -0.98 -1.25
11/30/2021 127.55 129.45 125.25 127.45 3962 59565000 NTPC 4.20 0.47 0.60
12/1/2021 129.85 132.1 126 127.95 3026 59998200 NTPC 6.10 0.39 0.50
12/2/2021 127.65 130.5 126.85 129.3 2423 62705700 NTPC 3.65 1.06 1.35
12/3/2021 129.3 130.5 126.9 127.5 3116 63714600 NTPC 3.60 -1.39 -1.80
12/6/2021 127.85 127.9 124.45 124.8 2034 63788700 NTPC 3.45 -2.12 -2.70
12/7/2021 125.55 126.95 124.5 126.05 1745 65379000 NTPC 2.45 1.00 1.25
12/8/2021 126.05 127.95 125.55 127.7 2404 65783700 NTPC 2.40 1.31 1.65
12/9/2021 128.05 128.05 126.15 126.7 1768 68861700 NTPC 1.90 -0.78 -1.00
12/10/2021 126.55 127.15 125.1 126.7 2002 69762300 NTPC 2.05 0.00 0.00
12/13/2021 127.75 128.85 125.8 126.05 3920 72435600 NTPC 3.05 -0.51 -0.65
12/14/2021 125.2 127.6 125.2 126.5 1832 72555300 NTPC 2.40 0.36 0.45
12/15/2021 126.45 128.5 126.15 126.5 2144 71569200 NTPC 2.35 0.00 0.00
12/16/2021 126.25 127.7 125.8 126.9 1925 68166300 NTPC 1.90 0.32 0.40
12/17/2021 125.8 127.15 123.7 125.2 2623 64524000 NTPC 3.45 -1.34 -1.70
12/20/2021 123.6 125.25 119.25 121.55 3028 64005300 NTPC 6.00 -2.92 -3.65
12/21/2021 122.4 124.5 121 122.35 2594 63081900 NTPC 3.50 0.66 0.80
12/22/2021 122.25 123.75 121.8 122.9 1432 62785500 NTPC 1.95 0.45 0.55
12/23/2021 123.35 125.45 123.15 124.9 1858 64079400 NTPC 2.55 1.63 2.00
12/24/2021 125.1 125.1 121.3 121.65 2354 68457000 NTPC 3.80 -2.60 -3.25
12/27/2021 121.3 122.4 121 122.3 4047 69534300 NTPC 1.40 0.53 0.65
12/28/2021 122.5 124.8 122.3 124.35 5678 68058000 NTPC 2.50 1.68 2.05
12/29/2021 124.55 124.75 122.35 123.15 3227 67379700 NTPC 2.40 -0.97 -1.20
12/30/2021 123.2 127.7 122.5 126.85 4715 64404300 NTPC 5.20 3.00 3.70
12/31/2021 125.3 125.35 123.1 123.5 3063 60003900 NTPC 3.75 -2.64 -3.35
1/3/2022 124.25 126 123.25 125.5 2298 58265400 NTPC 2.75 1.62 2.00
1/4/2022 125.75 132 125.75 131.8 6809 56504100 NTPC 6.50 5.02 6.30
1/5/2022 131.3 132.4 130.7 131.8 2973 56059500 NTPC 1.70 0.00 0.00
1/6/2022 130.15 131.4 129.25 130.65 2188 54036000 NTPC 2.55 -0.87 -1.15
1/7/2022 131.1 131.9 129.65 131.25 1872 53141100 NTPC 2.25 0.46 0.60
1/10/2022 131.95 132.55 131.05 132.25 1749 54617400 NTPC 1.50 0.76 1.00
1/11/2022 132.9 134.15 131.7 132.05 3399 53882100 NTPC 2.45 -0.15 -0.20
1/12/2022 132.75 134.25 132.15 134.05 3097 53078400 NTPC 2.20 1.51 2.00
1/13/2022 134.5 136.25 133.65 135.15 3419 55369800 NTPC 2.60 0.82 1.10
1/14/2022 133.25 136.25 133.25 135.45 2523 55865700 NTPC 3.00 0.22 0.30
1/17/2022 135.4 137.2 134.75 136.6 2486 56623800 NTPC 2.45 0.85 1.15
1/18/2022 136.6 137.6 134.4 134.75 2103 55614900 NTPC 3.20 -1.35 -1.85
1/19/2022 134 135.7 133.35 135.05 3244 57051300 NTPC 2.35 0.22 0.30
1/20/2022 135.25 136.5 134.45 135.35 2596 56834700 NTPC 2.05 0.22 0.30
1/21/2022 134.3 136.15 132.45 133.95 4086 53300700 NTPC 3.70 -1.03 -1.40
1/24/2022 133.35 135.15 131.45 132.75 7710 61588500 NTPC 3.70 -0.90 -1.20
1/25/2022 131.2 135.35 131.2 135.1 4898 61588500 NTPC 4.15 1.77 2.35
1/27/2022 134.7 135.65 134.05 135.35 5395 60209100 NTPC 1.60 0.19 0.25
1/28/2022 134.15 140.5 134.15 137.5 7103 54873900 NTPC 6.35 1.59 2.15
1/31/2022 139.35 139.45 135.1 138.4 6261 54987900 NTPC 4.35 0.65 0.90
2/1/2022 139.1 140.5 137.1 137.7 4708 56167800 NTPC 3.40 -0.51 -0.70
2/2/2022 138.5 139.1 137.25 137.8 2281 58447800 NTPC 1.85 0.07 0.10
2/3/2022 137 138.7 136.2 136.75 2025 55763100 NTPC 2.50 -0.76 -1.05
2/4/2022 137 137.55 134.5 134.7 1924 54144300 NTPC 3.05 -1.50 -2.05
2/7/2022 134.35 136.55 134.3 135.2 2237 53694000 NTPC 2.25 0.37 0.50
2/8/2022 135.55 135.55 133 135.1 2506 51089100 NTPC 2.55 -0.07 -0.10
2/9/2022 135.1 135.8 134.1 135.15 1386 50752800 NTPC 1.70 0.04 0.05
2/10/2022 134.75 137 134.55 136.65 1976 53961900 NTPC 2.45 1.11 1.50
2/11/2022 135.55 137.75 135.45 137.1 2744 52006800 NTPC 2.30 0.33 0.45
2/14/2022 136.25 136.25 132.2 132.7 3310 48113700 NTPC 4.90 -3.21 -4.40
2/15/2022 132.9 135.7 130.9 135.35 3192 47526600 NTPC 4.80 2.00 2.65
2/16/2022 135.15 136.65 133.3 133.6 2909 45788100 NTPC 3.35 -1.29 -1.75
2/17/2022 134.25 135 132.55 133 1567 45902100 NTPC 2.45 -0.45 -0.60
2/18/2022 132.5 134.15 132.3 132.75 2241 45372000 NTPC 1.85 -0.19 -0.25
2/21/2022 133.05 134.2 131.6 132.3 2896 46517700 NTPC 2.60 -0.34 -0.45
2/22/2022 130.75 132.2 128 132 4957 45634200 NTPC 4.30 -0.23 -0.30
2/23/2022 131.8 133.4 130.15 130.45 2962 50439300 NTPC 3.25 -1.17 -1.55
2/24/2022 127.15 129.3 123.85 124.4 3110 51875700 NTPC 6.60 -4.64 -6.05
2/25/2022 125.15 130.45 125.1 129.9 3418 38942400 NTPC 6.05 4.42 5.50
2/28/2022 128.4 133.25 128.4 132.75 3039 40749300 NTPC 4.85 2.19 2.85
3/2/2022 131.75 134.2 130.45 131.25 3059 44123700 NTPC 3.75 -1.13 -1.50
3/3/2022 132.2 133.25 130.4 132.15 3381 47104800 NTPC 2.85 0.69 0.90
3/4/2022 131.55 132.8 129.2 129.5 2902 45662700 NTPC 3.60 -2.01 -2.65
3/7/2022 128.9 129.75 127 129.45 2554 46073100 NTPC 2.75 -0.04 -0.05
3/8/2022 130 134.8 130 132.6 5200 48558300 NTPC 5.35 2.43 3.15
3/9/2022 133.25 133.25 130.8 131.6 2454 49436100 NTPC 2.45 -0.75 -1.00
3/10/2022 130.55 134.2 130.55 132.3 3103 49892100 NTPC 3.65 0.53 0.70
3/11/2022 132.2 133 131.7 132.2 1527 51545100 NTPC 1.30 -0.08 -0.10
3/14/2022 132.5 132.7 130.85 132 1348 50815500 NTPC 1.85 -0.15 -0.20
3/15/2022 132.1 132.45 130.2 130.65 1997 49356300 NTPC 2.25 -1.02 -1.35
3/16/2022 131.2 132.65 131.1 132.4 1530 48803400 NTPC 2.00 1.34 1.75
3/17/2022 133.05 133.55 132.1 133.1 2097 47868600 NTPC 1.45 0.53 0.70
3/21/2022 132.1 133.6 132.1 132.75 1331 45873600 NTPC 1.50 -0.26 -0.35
3/22/2022 133.25 134.2 132.25 133.35 2442 48330300 NTPC 1.95 0.45 0.60
3/23/2022 131.7 134.2 131.7 134 2233 49282200 NTPC 2.50 0.49 0.65
3/24/2022 134 135.95 133.9 135.5 3836 54993600 NTPC 2.05 1.12 1.50
3/25/2022 135.9 136.2 134.3 134.85 1942 56133600 NTPC 1.90 -0.48 -0.65
3/28/2022 135.05 135.55 134.25 135.2 3961 61081200 NTPC 1.30 0.26 0.35
3/29/2022 135.35 135.45 134 134.45 4685 56538300 NTPC 1.45 -0.55 -0.75
3/30/2022 135 135 133.4 134.65 3662 53625600 NTPC 1.60 0.15 0.20
3/31/2022 134.25 135.4 134.25 135.2 6028 69733800 NTPC 1.15 0.41 0.55
4/1/2022 137.55 143.8 137.45 143.45 7288 56954400 NTPC 8.60 6.10 8.25
4/4/2022 142.7 146.35 142 145.05 3371 58288200 NTPC 4.35 1.12 1.60
4/5/2022 146 150.5 145.2 149.3 6727 60192000 NTPC 5.45 2.93 4.25
4/6/2022 149.95 155.5 148.55 153.7 10391 65447400 NTPC 6.95 2.95 4.40
4/7/2022 153 157.7 152.8 154 7988 62962200 NTPC 4.90 0.20 0.30
4/8/2022 154.65 154.95 152 152.85 3250 65926200 NTPC 2.95 -0.75 -1.15
4/11/2022 153.35 154.9 152.25 153.6 2492 66433500 NTPC 2.65 0.49 0.75
4/12/2022 153.1 153.85 151.25 152.75 2583 65652600 NTPC 2.60 -0.55 -0.85
4/13/2022 153.5 156.65 153.3 154.5 3837 69306300 NTPC 3.90 1.15 1.75
4/18/2022 155.7 163.7 154.95 163.25 16595 82216800 NTPC 9.20 5.66 8.75
4/19/2022 165.4 167.75 159.65 160.95 8243 81852000 NTPC 8.10 -1.41 -2.30
4/20/2022 162.35 163.2 159 160.65 3686 78979200 NTPC 4.20 -0.19 -0.30
4/21/2022 161.5 163.3 160.3 162.65 4072 82855200 NTPC 3.00 1.24 2.00
4/22/2022 161.45 162.8 159.95 160.4 2699 84057900 NTPC 2.85 -1.38 -2.25
4/25/2022 158.75 160.7 155.4 156.2 6723 90008700 NTPC 5.30 -2.62 -4.20
4/26/2022 157.15 158.1 155.8 156.9 4472 97880400 NTPC 2.30 0.45 0.70
4/27/2022 156.2 159.25 155.05 155.55 4985 104743200 NTPC 4.20 -0.86 -1.35
4/28/2022 156.55 159.95 155 159.35 8270 114393300 NTPC 4.95 2.44 3.80
4/29/2022 161 161.2 156.05 156.6 4537 66758400 NTPC 5.15 -1.73 -2.75
5/2/2022 154.2 158 153 157.65 2984 66462000 NTPC 5.00 0.67 1.05
5/4/2022 158.4 162.1 157.6 158.8 5368 67641900 NTPC 4.50 0.73 1.15
5/5/2022 159.6 161.45 157.5 158.6 6001 70554600 NTPC 3.95 -0.13 -0.20
5/6/2022 156.7 160.5 156.25 159.75 3858 72526800 NTPC 4.25 0.73 1.15
5/9/2022 158.25 160 156.3 159.25 3784 71820000 NTPC 3.70 -0.31 -0.50
5/10/2022 158.85 161.45 154.85 155.55 4955 70811100 NTPC 6.60 -2.32 -3.70
5/11/2022 155.35 157.2 150.1 152.75 4708 71654700 NTPC 7.10 -1.80 -2.80
5/12/2022 151.35 153.1 147.95 148.5 3986 71346900 NTPC 5.15 -2.78 -4.25
5/13/2022 148.65 149.55 143.35 144 9080 81766500 NTPC 6.20 -3.03 -4.50
5/16/2022 143.4 148.7 142 148.15 5009 86600100 NTPC 6.70 2.88 4.15
5/17/2022 144.5 150.7 141.6 150.3 3100 90037200 NTPC 9.10 1.45 2.15
5/18/2022 150.35 150.7 146.95 148.3 3186 88509600 NTPC 3.75 -1.33 -2.00
5/19/2022 145.7 148.3 145.55 147.8 2789 88828800 NTPC 2.75 -0.34 -0.50
5/20/2022 149.75 150.85 147.5 149.6 2733 90020100 NTPC 3.35 1.22 1.80
5/23/2022 153.85 155 148.25 149.95 9207 91433700 NTPC 6.75 0.23 0.35
5/24/2022 150.2 151.45 146.35 147.05 7738 94785300 NTPC 5.10 -1.93 -2.90
5/25/2022 148.25 152.3 147.15 151.95 6256 89028300 NTPC 5.25 3.33 4.90
5/26/2022 151.95 155.25 150.25 153.65 4936 91878300 NTPC 5.00 1.12 1.70
5/27/2021 113.35 113.85 111.55 112 2355 50442700 ONGC 2.30 -1.28 -1.45
5/28/2021 113.7 116.35 112.4 112.95 4772 47393500 ONGC 4.35 0.85 0.95
5/31/2021 114.45 115 111.75 114 2790 46531100 ONGC 3.25 0.93 1.05
 6/1/2021 114.5 119.15 114.5 118.35 8658 49210700 ONGC 5.15 3.82 4.35
6/2/2021 118.55 119.7 116.75 118.35 3971 51659300 ONGC 2.95 0.00 0.00
6/3/2021 118.95 124.35 118.95 123.4 10681 64918700 ONGC 6.00 4.27 5.05
6/4/2021 125.1 127.35 123.85 126 9462 70162400 ONGC 3.95 2.11 2.60
6/7/2021 127.05 128.15 125.2 125.5 4175 67321100 ONGC 2.95 -0.40 -0.50
6/8/2021 126.4 126.45 122.9 125.5 3273 66812900 ONGC 3.55 0.00 0.00
6/9/2021 127.15 128.6 123.65 124.55 6269 69061300 ONGC 4.95 -0.76 -0.95
6/10/2021 123.9 125.3 122.95 124.4 2323 68814900 ONGC 2.35 -0.12 -0.15
6/11/2021 125.05 126.85 122.65 123.7 4260 66474100 ONGC 4.20 -0.56 -0.70
6/14/2021 123.3 126.25 121.4 125.3 4171 69608000 ONGC 4.85 1.29 1.60
6/15/2021 125.9 128.7 124.95 125.55 7681 71902600 ONGC 3.75 0.20 0.25
6/16/2021 127 128.25 126.15 126.7 5505 71540700 ONGC 2.70 0.92 1.15
6/17/2021 126.05 126.8 123.5 125.1 3714 72264500 ONGC 3.30 -1.26 -1.60
6/18/2021 124.1 124.55 119.15 120.7 11328 76953800 ONGC 5.95 -3.52 -4.40
6/21/2021 119 122.05 119 121.05 4517 75421500 ONGC 3.05 0.29 0.35
6/22/2021 122.6 124.35 121.55 122 6421 77931700 ONGC 3.30 0.78 0.95
6/23/2021 123.4 124.45 121.7 123.55 6415 82251400 ONGC 2.75 1.27 1.55
6/24/2021 124.3 124.3 120.85 121.55 5996 103357100 ONGC 3.45 -1.62 -2.00
6/25/2021 122.95 125.3 120.4 121 7479 77369600 ONGC 4.90 -0.45 -0.55
6/28/2021 123 125.1 122.15 122.65 4479 76330100 ONGC 4.10 1.36 1.65
6/29/2021 121.95 122.5 119.3 119.65 3391 74320400 ONGC 3.35 -2.45 -3.00
6/30/2021 120.3 121 117.1 117.85 3967 71563800 ONGC 3.90 -1.50 -1.80
7/1/2021 118 120 117.35 119.25 2458 69923700 ONGC 2.65 1.19 1.40
7/2/2021 120.05 121.35 118.25 119.05 3243 71171100 ONGC 3.10 -0.17 -0.20
7/5/2021 119.65 121.6 119.2 121.2 2093 69592600 ONGC 2.55 1.81 2.15
7/6/2021 122.8 125.35 121.25 121.75 4850 69169100 ONGC 4.15 0.45 0.55
7/7/2021 120.15 120.8 117.85 120.1 3869 64456700 ONGC 3.90 -1.36 -1.65
7/8/2021 119.25 119.25 117 117.2 2739 63055300 ONGC 3.10 -2.41 -2.90
7/9/2021 117.5 119 116.6 118.45 1944 62878200 ONGC 2.40 1.07 1.25
7/12/2021 119.1 119.55 118.1 118.65 1322 61915700 ONGC 1.45 0.17 0.20
7/13/2021 119.4 121.15 118.85 120.85 1910 60953200 ONGC 2.50 1.85 2.20
7/14/2021 120.55 121.9 120.55 121 1739 60583600 ONGC 1.35 0.12 0.15
7/15/2021 119.95 119.95 116.35 117 3589 63424900 ONGC 4.65 -3.31 -4.00
7/16/2021 117.5 117.5 115.75 116.8 2136 61245800 ONGC 1.75 -0.17 -0.20
7/19/2021 115.3 116.8 114.35 115 2140 60822300 ONGC 2.45 -1.54 -1.80
7/20/2021 112.9 113.55 111.85 113 2906 59798200 ONGC 3.15 -1.74 -2.00
7/22/2021 114.7 116 114.2 115.65 1863 57819300 ONGC 3.00 2.35 2.65
7/23/2021 116 117 114.9 115.5 1844 57303400 ONGC 2.10 -0.13 -0.15
7/26/2021 114.7 115.9 114.15 114.75 3028 57026200 ONGC 1.75 -0.65 -0.75
7/27/2021 115.45 115.9 114.05 114.7 2623 55378400 ONGC 1.85 -0.04 -0.05
7/28/2021 114.6 115.3 113.45 114.5 3217 59852100 ONGC 1.85 -0.17 -0.20
7/29/2021 114.75 115.75 113.15 114.65 3093 57272600 ONGC 2.60 0.13 0.15
7/30/2021 114.3 116.7 113.6 115.4 2236 50019200 ONGC 3.10 0.65 0.75
8/2/2021 115.5 117.45 114.4 117.05 1672 48979700 ONGC 3.05 1.43 1.65
8/3/2021 116.4 117.7 114.95 117.5 2121 48941200 ONGC 2.75 0.38 0.45
 8/4/2021 119 119 116.55 117.05 1675 47894000 ONGC 2.45 -0.38 -0.45
8/5/2021 116.3 117 114.35 116.5 1852 47701500 ONGC 2.70 -0.47 -0.55
8/6/2021 116.5 118.2 116.3 117.1 1854 47855500 ONGC 1.90 0.52 0.60
8/9/2021 116.05 117.15 114.25 115.05 1939 47870900 ONGC 2.90 -1.75 -2.05
8/10/2021 114.95 115.8 113.55 114.7 1636 46431000 ONGC 2.25 -0.30 -0.35
8/11/2021 114.95 117.7 114.95 117.4 2272 46869900 ONGC 3.00 2.35 2.70
8/12/2021 117.15 118.2 115.75 116.6 1824 49079800 ONGC 2.45 -0.68 -0.80
8/13/2021 117.1 117.1 115.6 116.3 1860 49926800 ONGC 1.50 -0.26 -0.30
8/16/2021 116.95 118.6 114.75 115.65 2912 51374400 ONGC 3.85 -0.56 -0.65
8/17/2021 115.55 115.95 112.6 113.95 2776 48818000 ONGC 3.35 -1.47 -1.70
8/18/2021 114.5 115.25 113.25 113.55 1671 48340600 ONGC 2.00 -0.35 -0.40
8/20/2021 110.7 111.5 108.4 110.15 3375 48463800 ONGC 5.15 -2.99 -3.40
8/23/2021 111.45 112.15 108.05 111.8 4071 48363700 ONGC 4.10 1.50 1.65
8/24/2021 113.6 115.35 112.35 113.5 4000 49418600 ONGC 3.55 1.52 1.70
8/25/2021 114.05 117.25 113.45 115.75 3328 51205000 ONGC 3.80 1.98 2.25
8/26/2021 116.15 116.2 114.6 115.6 2618 50265600 ONGC 1.60 -0.13 -0.15
8/27/2021 114.6 115.55 113.85 115.25 2199 46577300 ONGC 1.75 -0.30 -0.35
8/30/2021 116.25 119 115.7 118.8 2484 49464800 ONGC 3.75 3.08 3.55
8/31/2021 118.5 119.65 117.75 119.2 1872 52129000 ONGC 1.90 0.34 0.40
9/1/2021 120.5 120.9 117.85 118.4 1708 52383100 ONGC 3.05 -0.67 -0.80
9/2/2021 117.8 118.65 116.5 117.25 1773 51328200 ONGC 2.15 -0.97 -1.15
9/3/2021 117.65 122.2 117.1 121.8 4215 58188900 ONGC 5.10 3.88 4.55
9/6/2021 122.35 122.8 119.5 120.1 2165 55247500 ONGC 3.30 -1.40 -1.70
9/7/2021 120.7 121.05 118.25 118.6 1321 55116600 ONGC 2.80 -1.25 -1.50
9/8/2021 119 119.6 117.65 119.1 1445 54377400 ONGC 1.95 0.42 0.50
9/9/2021 119.7 124.25 118.35 122.25 5476 55016500 ONGC 5.90 2.64 3.15
9/13/2021 122.7 123.85 121.1 123.5 2057 55986700 ONGC 2.75 1.02 1.25
9/14/2021 124.5 125.8 123.2 124.35 2815 56602700 ONGC 2.60 0.69 0.85
9/15/2021 124.9 131.1 124.9 129 6763 62100500 ONGC 6.75 3.74 4.65
9/16/2021 129.9 131.7 127.9 129.2 3201 63933100 ONGC 3.80 0.16 0.20
9/17/2021 129.65 129.95 124.75 127.75 4931 55563200 ONGC 5.20 -1.12 -1.45
9/20/2021 125.8 129.7 125.8 128.35 4503 51774800 ONGC 3.90 0.47 0.60
9/21/2021 129.5 136.2 129.15 135.35 7704 53045300 ONGC 7.85 5.45 7.00
9/22/2021 134.6 135.3 132.4 133.8 3204 50904700 ONGC 2.95 -1.15 -1.55
9/23/2021 134.7 138.5 134.7 137.8 3654 53799900 ONGC 4.70 2.99 4.00
9/24/2021 138.2 139.8 134.55 136.45 3821 52283000 ONGC 5.25 -0.98 -1.35
9/27/2021 137.95 141 137.55 140.4 4968 60029200 ONGC 4.55 2.89 3.95
9/28/2021 142.1 143.75 141.05 141.9 8116 67921700 ONGC 3.35 1.07 1.50
9/29/2021 140.75 148.2 139.35 144.5 8416 70901600 ONGC 8.85 1.83 2.60
9/30/2021 144.65 145.65 140.95 144 4203 81419800 ONGC 4.70 -0.35 -0.50
10/1/2021 145.05 149.65 139.75 146.45 5840 52514000 ONGC 9.90 1.70 2.45
10/4/2021 147.75 149.1 147.05 147.9 2191 50650600 ONGC 2.65 0.99 1.45
10/5/2021 149.75 164.45 149.65 163.7 11978 58366000 ONGC 16.55 10.68 15.80
10/6/2021 165.3 172.75 165.3 168.45 10819 62762700 ONGC 9.05 2.90 4.75
10/7/2021 169.95 170 159.75 161.1 5704 55155100 ONGC 10.25 -4.36 -7.35
 10/8/2021 164.5 166.85 160.9 161.55 3499 54115600 ONGC 5.95 0.28 0.45
10/11/2021 163.75 166.8 163.2 165.85 3334 57634500 ONGC 5.25 2.66 4.30
10/12/2021 166.3 166.3 163.3 164 1729 57126300 ONGC 3.00 -1.12 -1.85
10/13/2021 163.8 163.95 160.4 160.75 2147 57680700 ONGC 3.60 -1.98 -3.25
10/14/2021 161.65 162.15 159.1 159.55 2669 58019500 ONGC 3.05 -0.75 -1.20
10/18/2021 163.95 166.1 161.55 162.75 3666 59952200 ONGC 6.55 2.01 3.20
10/19/2021 162.55 163.8 158.4 159 2369 58828000 ONGC 5.40 -2.30 -3.75
10/20/2021 159.25 159.8 154.25 155.6 3303 60214000 ONGC 5.55 -2.14 -3.40
10/21/2021 157.6 160.5 155.2 155.8 3988 59459400 ONGC 5.30 0.13 0.20
10/22/2021 155.4 158.5 154.95 157.2 2776 58997400 ONGC 3.55 0.90 1.40
10/25/2021 159 163.25 158.95 161.45 5298 63640500 ONGC 6.05 2.70 4.25
10/26/2021 163 163.95 160.5 163 7215 66905300 ONGC 3.45 0.96 1.55
10/27/2021 163.05 163.35 157.35 158.15 3987 61215000 ONGC 6.00 -2.98 -4.85
10/28/2021 150.45 156.5 149.75 150.25 3153 61861800 ONGC 8.40 -5.00 -7.90
10/29/2021 149.2 151.95 145.6 149.1 2453 53207000 ONGC 6.35 -0.77 -1.15
11/1/2021 150.05 153.5 148.05 152.85 1669 51828700 ONGC 5.45 2.52 3.75
11/2/2021 152.95 154.2 150.05 151.45 3763 49603400 ONGC 4.15 -0.92 -1.40
11/3/2021 149.7 152.7 148.65 150.7 1697 48563900 ONGC 4.05 -0.50 -0.75
11/4/2021 151.7 151.7 150.05 150.95 170 48379100 ONGC 1.65 0.17 0.25
11/8/2021 151.4 154.4 150.6 153.95 3578 48255900 ONGC 3.80 1.99 3.00
11/9/2021 155.5 156.3 152.95 154.15 1943 46777500 ONGC 3.35 0.13 0.20
11/10/2021 154.6 156.3 153.85 155.25 1825 46292400 ONGC 2.45 0.71 1.10
11/11/2021 154.55 154.55 150.9 151.45 1944 42719600 ONGC 4.35 -2.45 -3.80
11/12/2021 152.1 153.25 150.7 152.2 1556 41395200 ONGC 2.55 0.50 0.75
11/15/2021 152.35 157.25 151.4 153 3728 41695500 ONGC 5.85 0.53 0.80
11/16/2021 153.55 154.35 151.8 152.2 1469 40756100 ONGC 2.55 -0.52 -0.80
11/17/2021 152.1 154.1 151.45 152.35 1408 41064100 ONGC 2.65 0.10 0.15
11/18/2021 151.45 152 148.35 149.1 2485 40409600 ONGC 4.00 -2.13 -3.25
11/22/2021 150.25 153.55 146.35 146.8 3840 38607800 ONGC 7.20 -1.54 -2.30
11/23/2021 146.7 147.8 143.7 146.85 3317 44359700 ONGC 4.10 0.03 0.05
11/24/2021 149.1 156 149.1 153.55 3765 42072800 ONGC 9.15 4.56 6.70
11/25/2021 154.3 155.8 152.55 155.15 1762 41918800 ONGC 3.25 1.04 1.60
11/26/2021 153.05 153.1 146.5 147.2 3452 35728000 ONGC 8.65 -5.12 -7.95
11/29/2021 145.45 146.5 142.5 144.15 2606 37398900 ONGC 4.70 -2.07 -3.05
11/30/2021 143.65 147.85 141.85 142.5 3212 40917800 ONGC 6.00 -1.14 -1.65
12/1/2021 143.15 143.9 140.25 142.9 1596 43289400 ONGC 3.65 0.28 0.40
12/2/2021 140.7 144.75 140.7 144.25 1305 43797600 ONGC 4.05 0.94 1.35
12/3/2021 144 147.35 144 146.4 2004 42973700 ONGC 3.35 1.49 2.15
12/6/2021 146.2 146.3 143.2 143.8 1551 42134400 ONGC 3.20 -1.78 -2.60
12/7/2021 145.25 146.85 144.95 146.55 1156 42380800 ONGC 3.05 1.91 2.75
12/8/2021 148.35 150.65 147.45 148.75 1428 42542500 ONGC 4.10 1.50 2.20
12/9/2021 149.8 149.8 147.15 147.95 1082 42427000 ONGC 2.65 -0.54 -0.80
12/10/2021 146.15 148.25 146 147.9 1492 40964000 ONGC 2.25 -0.03 -0.05
12/13/2021 149.5 150.8 146.2 146.75 2149 39770500 ONGC 4.60 -0.78 -1.15
12/14/2021 144.9 147.6 144.35 147.15 2018 38038000 ONGC 3.25 0.27 0.40
12/15/2021 146.1 148.1 143.9 144.6 1304 37660700 ONGC 4.20 -1.73 -2.55
12/16/2021 145.4 146.6 144.9 146 1094 37791600 ONGC 2.00 0.97 1.40
12/17/2021 145.15 145.6 139.05 139.9 2030 37706900 ONGC 6.95 -4.18 -6.10
12/20/2021 137.4 138.15 132.15 134.1 2117 38245900 ONGC 7.75 -4.15 -5.80
12/21/2021 135.65 137.1 134.3 136 1108 37606800 ONGC 3.00 1.42 1.90
12/22/2021 137.75 138.3 135.5 136.9 751 37067800 ONGC 2.80 0.66 0.90
12/23/2021 138 140.8 138 140.55 953 36113000 ONGC 3.90 2.67 3.65
12/24/2021 141.2 141.4 137.25 138.55 1048 36344000 ONGC 4.15 -1.42 -2.00
12/27/2021 136.4 138.3 136.35 137.75 1653 36844500 ONGC 2.20 -0.58 -0.80
12/28/2021 138.4 140.45 138.4 139.85 1824 36883000 ONGC 2.70 1.52 2.10
12/29/2021 140.55 140.9 137.35 139.1 1881 35612500 ONGC 3.55 -0.54 -0.75
12/30/2021 138.55 140.7 138.5 140.3 1846 34519100 ONGC 2.20 0.86 1.20
12/31/2021 139.8 143.5 139.8 142.75 844 31847200 ONGC 3.70 1.75 2.45
1/3/2022 142.2 143.9 141.7 143.7 659 32093600 ONGC 2.20 0.67 0.95
1/4/2022 144.2 149.15 144.1 148.25 1761 33949300 ONGC 5.45 3.17 4.55
1/5/2022 148.45 151.25 147.65 150.65 2135 35035000 ONGC 3.60 1.62 2.40
1/6/2022 150.45 151.45 148.85 151 1255 36151500 ONGC 2.60 0.23 0.35
1/7/2022 152 157.45 151.8 157.15 4554 40117000 ONGC 6.45 4.07 6.15
1/10/2022 157.5 158.35 156.5 158 1930 41256600 ONGC 1.85 0.54 0.85
1/11/2022 157.85 160.85 157.65 160.35 2650 47039300 ONGC 3.20 1.49 2.35
1/12/2022 161.65 164.15 161.05 163.65 3158 51828700 ONGC 3.80 2.06 3.30
1/13/2022 163.7 164.6 162.95 163.4 1326 52206000 ONGC 1.65 -0.15 -0.25
1/14/2022 162.6 163.4 160.7 161.55 1740 52005800 ONGC 2.70 -1.13 -1.85
1/17/2022 162.4 166.5 162.4 165.3 3841 58935800 ONGC 4.95 2.32 3.75
1/18/2022 167 167.2 163.4 163.8 1934 57696100 ONGC 3.80 -0.91 -1.50
1/19/2022 164.75 170 164.75 169.5 5386 67698400 ONGC 6.20 3.48 5.70
1/20/2022 169.9 170.5 166.6 167 2857 70424200 ONGC 3.90 -1.47 -2.50
1/21/2022 165.3 166.35 162.25 163.25 3219 65981300 ONGC 4.75 -2.25 -3.75
1/24/2022 164.15 167 163.25 164.6 6211 76360900 ONGC 3.75 0.83 1.35
1/25/2022 163.2 165.85 162.35 164.75 3540 76776700 ONGC 3.50 0.09 0.15
1/27/2022 160.3 167.9 160.3 164.95 2734 81581500 ONGC 7.60 0.12 0.20
1/28/2022 165.95 174.1 165.5 168.75 4083 42142100 ONGC 9.15 2.30 3.80
1/31/2022 170.3 173.85 169.8 170.8 2542 38846500 ONGC 5.10 1.21 2.05
2/1/2022 172.5 172.65 167.45 169.6 2124 37760800 ONGC 5.20 -0.70 -1.20
2/2/2022 170.4 171.65 169.05 169.85 1623 38946600 ONGC 2.60 0.15 0.25
2/3/2022 169.55 169.95 164.45 165.5 1634 39069800 ONGC 5.50 -2.56 -4.35
2/4/2022 166.8 170.9 166.8 167.75 2166 37090900 ONGC 5.40 1.36 2.25
2/7/2022 167.75 171.6 167.75 170.15 1525 38084200 ONGC 3.85 1.43 2.40
2/8/2022 170.15 170.95 163.2 164.05 2847 39547200 ONGC 7.75 -3.59 -6.10
2/9/2022 166.6 166.6 159.8 160.5 2295 42057400 ONGC 6.80 -2.16 -3.55
2/10/2022 162 166 161.8 165.25 2105 41495300 ONGC 5.50 2.96 4.75
2/11/2022 164 166.3 163.15 163.8 1523 40494300 ONGC 3.15 -0.88 -1.45
2/14/2022 163.8 174.85 163.8 164.9 5118 40756100 ONGC 11.05 0.67 1.10
2/15/2022 167.35 168.1 155.1 162.5 4934 41225800 ONGC 13.00 -1.46 -2.40
2/16/2022 162.65 167.45 162.65 167.1 2962 39123700 ONGC 4.95 2.83 4.60
2/17/2022 167 170.7 166.8 170.05 3615 41957300 ONGC 3.90 1.77 2.95
2/18/2022 169.45 170.3 165.5 166.6 2420 40186300 ONGC 4.80 -2.03 -3.45
2/21/2022 167.05 167.45 163.25 163.7 2715 36806000 ONGC 4.20 -1.74 -2.90
2/22/2022 163.45 166.7 163.35 165.2 3645 36821400 ONGC 3.35 0.92 1.50
2/23/2022 165.2 166.6 159.6 160.6 2625 36582700 ONGC 7.00 -2.78 -4.60
2/24/2022 159 162.1 155.65 156.35 2391 37514400 ONGC 6.45 -2.65 -4.25
2/25/2022 158.65 160 156.55 158.1 2755 28420700 ONGC 3.65 1.12 1.75
2/28/2022 158.7 160.2 155.2 159.25 2772 26549600 ONGC 5.00 0.73 1.15
3/2/2022 161.7 166.6 160.7 162.35 3991 28613200 ONGC 7.35 1.95 3.10
3/3/2022 163.9 170.2 161.7 168.85 4252 31593100 ONGC 8.50 4.00 6.50
3/4/2022 170.1 171.15 161.4 162.45 3388 27981800 ONGC 9.75 -3.79 -6.40
3/7/2022 168.5 185.2 165.05 182.6 10236 38161200 ONGC 22.75 12.40 20.15
3/8/2022 186.85 188.45 175.45 176.9 6003 39993800 ONGC 13.00 -3.12 -5.70
3/9/2022 180.15 181.65 172.2 173.25 4336 42573300 ONGC 9.45 -2.06 -3.65
3/10/2022 166.3 176.5 163.3 174.25 5488 44844800 ONGC 13.20 0.58 1.00
3/11/2022 172.15 175.7 171.55 175.2 1967 46107600 ONGC 4.15 0.55 0.95
3/14/2022 173.2 175.2 170.05 171.75 1554 45868900 ONGC 5.15 -1.97 -3.45
3/15/2022 168.9 168.9 161.6 163.65 4020 42696500 ONGC 10.15 -4.72 -8.10
3/16/2022 164.35 167.2 161.55 166.65 2107 41118000 ONGC 5.65 1.83 3.00
3/17/2022 166.8 170.8 164.75 169.65 4629 44960300 ONGC 6.05 1.80 3.00
3/21/2022 170.5 174.1 169.85 172.45 2071 45645600 ONGC 4.45 1.65 2.80
3/22/2022 175 180.9 174 175.75 4650 47917100 ONGC 8.45 1.91 3.30
3/23/2022 177.8 177.8 175 176.15 1373 48625500 ONGC 2.80 0.23 0.40
3/24/2022 178.5 180.5 177.1 178 1982 48286700 ONGC 4.35 1.05 1.85
3/25/2022 177.7 179.55 175.15 176 1328 49865200 ONGC 4.40 -1.12 -2.00
3/28/2022 175.3 177.75 174.75 176.35 3058 60714500 ONGC 3.00 0.20 0.35
3/29/2022 174.7 175.2 170.8 171.25 3708 59266900 ONGC 5.55 -2.89 -5.10
3/30/2022 164.4 165.3 161.55 162.15 9008 78216600 ONGC 9.70 -5.31 -9.10
3/31/2022 162 165.45 162 163.95 3425 79063600 ONGC 3.45 1.11 1.80
4/1/2022 164.75 168.6 164.3 168.35 5479 55232100 ONGC 4.65 2.68 4.40
4/4/2022 167.7 169.7 165.8 168.35 2508 56056000 ONGC 3.90 0.00 0.00
4/5/2022 170.6 173.6 169.9 172.3 2666 57157100 ONGC 5.25 2.35 3.95
4/6/2022 171.5 174.15 171.2 173.6 1715 59805900 ONGC 2.95 0.75 1.30
4/7/2022 171.9 174.3 169.45 169.85 3214 55293700 ONGC 4.85 -2.16 -3.75
4/8/2022 170.6 172.15 169.3 171.5 1743 56741300 ONGC 2.85 0.97 1.65
4/11/2022 170.75 173.15 170 171.7 1275 57180200 ONGC 3.15 0.12 0.20
4/12/2022 171.35 172.35 168.75 169.4 2047 55247500 ONGC 3.60 -1.34 -2.30
4/13/2022 171.45 174.9 171.2 174.3 2729 57596000 ONGC 5.50 2.89 4.90
4/18/2022 175.5 179 174.65 176.35 3576 58851100 ONGC 4.70 1.18 2.05
4/19/2022 177.25 180.25 176.25 177.3 3965 66143000 ONGC 4.00 0.54 0.95
4/20/2022 176.8 177.25 175 176.1 1989 67028500 ONGC 2.30 -0.68 -1.20
4/21/2022 176.15 177.1 174.6 174.8 1401 65950500 ONGC 2.50 -0.74 -1.30
4/22/2022 174.8 176.4 174.2 174.5 2000 67459700 ONGC 2.20 -0.17 -0.30
4/25/2022 172.1 173.15 168.6 170.1 5326 66004400 ONGC 5.90 -2.52 -4.40
4/26/2022 171.1 171.6 166.05 167.6 4414 66474100 ONGC 5.55 -1.47 -2.50
4/27/2022 168.15 169.2 163.45 165.05 2797 57211000 ONGC 5.75 -1.52 -2.55
4/28/2022 165.1 165.5 162.5 164.75 1813 55609400 ONGC 3.00 -0.18 -0.30
4/29/2022 166.85 168.35 160.2 161.1 3279 47905550 ONGC 8.15 -2.22 -3.65
5/2/2022 159.35 160.1 156.45 157.15 6008 51693950 ONGC 4.65 -2.45 -3.95
5/4/2022 159 163.5 158.45 162.75 4456 49407050 ONGC 6.35 3.56 5.60
5/5/2022 164.85 168.85 164.1 165.15 4205 49903700 ONGC 6.10 1.47 2.40
5/6/2022 163.25 167.6 161.7 167.2 3436 50554350 ONGC 5.90 1.24 2.05
5/9/2022 165.85 167.45 162.95 165 2356 49145250 ONGC 4.50 -1.32 -2.20
5/10/2022 161.15 161.9 153.35 154.7 5151 45661000 ONGC 11.65 -6.24 -10.30
5/11/2022 153.95 159.6 153.95 158.85 3871 43412600 ONGC 5.65 2.68 4.15
5/12/2022 159.5 161.05 153.9 156.7 3742 43439550 ONGC 7.15 -1.35 -2.15
5/13/2022 158.85 161.4 153.25 153.9 3025 46076800 ONGC 8.15 -1.79 -2.80
5/16/2022 154.95 156.7 152.2 154.1 2994 48190450 ONGC 4.50 0.13 0.20
5/17/2022 155.7 163.5 155.7 163.05 4493 47247200 ONGC 9.40 5.81 8.95
5/18/2022 161.6 164.25 160.35 163.15 2715 45302950 ONGC 3.90 0.06 0.10
5/19/2022 160.05 162 158 159.9 2206 44475200 ONGC 5.15 -1.99 -3.25
5/20/2022 161.45 163.75 160.15 162.05 2194 45229800 ONGC 3.85 1.34 2.15
5/23/2022 159.6 164.5 155.05 155.4 5208 49707350 ONGC 9.45 -4.10 -6.65
5/24/2022 157 157.9 149.95 150.55 7253 50623650 ONGC 7.95 -3.12 -4.85
5/25/2022 151.95 153.4 147.5 152.6 6663 45672550 ONGC 5.90 1.36 2.05
5/26/2022 152.3 152.7 147.95 151.7 3818 42923650 ONGC 4.75 -0.59 -0.90
5/27/2021 32309.4 32406.7 30849 31810.85 1172 94920 PAGEIND 1557.25 0.04 12.35
5/28/2021 32056 32205 31250 31441.65 2479 79200 PAGEIND 955.00 -1.16 -369.20
5/31/2021 31425 31663.9 30650 30832.9 1207 79500 PAGEIND 1013.90 -1.94 -608.75
6/1/2021 30951.6 31350.85 30720 31245 695 82110 PAGEIND 630.85 1.34 412.10
6/2/2021 31095 31252.75 30764 30943.5 726 80160 PAGEIND 489.20 -0.96 -301.50
6/3/2021 30930.7 31137.85 30301 30637.7 1031 82620 PAGEIND 836.65 -0.99 -305.80
6/4/2021 30551 31290.65 30421 31171.7 1297 80430 PAGEIND 869.35 1.74 534.00
6/7/2021 31200 31351.3 30831 30968.3 659 82530 PAGEIND 520.55 -0.65 -203.40
6/8/2021 31010.8 31289.95 30870 31064.65 464 81960 PAGEIND 419.95 0.31 96.35
6/9/2021 31056 31078.7 30206 30274.15 736 84210 PAGEIND 872.95 -2.54 -790.50
6/10/2021 30410 30527.55 30272 30374 461 85710 PAGEIND 255.70 0.33 99.85
6/11/2021 30509.95 30509.95 30020 30194.75 562 88230 PAGEIND 489.80 -0.59 -179.25
6/14/2021 30150 30360 29793 30249.25 676 86610 PAGEIND 567.00 0.18 54.50
6/15/2021 30332 30355 30067 30122.15 311 85620 PAGEIND 288.35 -0.42 -127.10
6/16/2021 30170.5 30230 29822 30008.2 395 84630 PAGEIND 407.85 -0.38 -113.95
6/17/2021 29900.05 30141.15 29701 29895.85 505 83340 PAGEIND 440.15 -0.37 -112.35
6/18/2021 29899.95 30057.2 29344 29729.35 810 78780 PAGEIND 713.65 -0.56 -166.50
6/21/2021 29438.25 29977 29438 29735 1214 84630 PAGEIND 538.75 0.02 5.65
6/22/2021 29772.1 29964.2 29390 29479.5 883 82260 PAGEIND 574.25 -0.86 -255.50
6/23/2021 29535.95 29700 29328 29405.1 1166 80280 PAGEIND 371.90 -0.25 -74.40
6/24/2021 29337.8 29550 29205 29476 878 75150 PAGEIND 344.80 0.24 70.90
6/25/2021 29689.55 29849.15 29479 29587.25 354 74250 PAGEIND 373.15 0.38 111.25
6/28/2021 29561.7 29812.4 29454 29719.4 327 74940 PAGEIND 358.50 0.45 132.15
6/29/2021 29720.1 30175 29655 29817.9 689 72960 PAGEIND 519.80 0.33 98.50
6/30/2021 29887.45 29969.1 29285 29610 544 72150 PAGEIND 683.75 -0.70 -207.90
7/1/2021 29709.2 29840 29551 29689.4 329 69150 PAGEIND 289.00 0.27 79.40
7/2/2021 29799.9 30090 29800 29911.5 553 66810 PAGEIND 400.60 0.75 222.10
7/5/2021 30055.3 30400 29845 30320.05 562 68190 PAGEIND 555.45 1.37 408.55
7/6/2021 30328.2 31074.85 30194 30348.3 1219 62970 PAGEIND 880.60 0.09 28.25
7/7/2021 30256.55 31022.35 29980 30955.5 861 61800 PAGEIND 1042.35 2.00 607.20
7/8/2021 30998.95 31120.9 30292 30446.7 655 61950 PAGEIND 828.75 -1.64 -508.80
7/9/2021 30245 31590.85 30245 31480.2 1188 62820 PAGEIND 1345.85 3.39 1033.50
7/12/2021 31499.95 33400.15 31421 33244.7 2660 63360 PAGEIND 1979.10 5.61 1764.50
7/13/2021 33245.2 33444.6 32711 32988.7 1293 61080 PAGEIND 733.20 -0.77 -256.00
7/14/2021 32866.95 33099.75 32685 33017.85 542 62700 PAGEIND 414.60 0.09 29.15
7/15/2021 33050.25 33444.7 33050 33168.9 747 61560 PAGEIND 426.85 0.46 151.05
7/16/2021 33092.15 33598.95 33092 33217.85 617 62340 PAGEIND 506.80 0.15 48.95
7/19/2021 33086.25 33479.8 32890 32950.65 558 62220 PAGEIND 589.80 -0.80 -267.20
7/20/2021 33032.9 33055.8 32365 32548.5 594 63060 PAGEIND 690.85 -1.22 -402.15
7/22/2021 32657.4 33300 32126 33192.5 747 65640 PAGEIND 1173.65 1.98 644.00
7/23/2021 33034.95 33820.05 32749 33361.4 928 68670 PAGEIND 1071.20 0.51 168.90
7/26/2021 33425.2 33989.9 32760 32917.6 1326 69420 PAGEIND 1230.05 -1.33 -443.80
7/27/2021 32884.85 33299.95 32246 32525.7 995 71730 PAGEIND 1054.35 -1.19 -391.90
7/28/2021 32834.95 33407.9 31550 31821.3 1235 72660 PAGEIND 1857.90 -2.17 -704.40
7/29/2021 31994.6 31994.6 31412 31614.85 1053 71670 PAGEIND 582.60 -0.65 -206.45
7/30/2021 31864 32080 31570 31626.8 390 72180 PAGEIND 510.00 0.04 11.95
8/2/2021 32007.95 32600 31715 32516.4 815 71670 PAGEIND 973.20 2.81 889.60
8/3/2021 32597.45 33182.9 32522 32886.55 618 69060 PAGEIND 666.50 1.14 370.15
8/4/2021 32989.4 33099 32587 32702.45 407 69270 PAGEIND 512.00 -0.56 -184.10
8/5/2021 32671.25 32999.4 32457 32787.4 392 67170 PAGEIND 542.45 0.26 84.95
8/6/2021 32652.4 32874.2 32400 32641.85 265 66780 PAGEIND 474.15 -0.44 -145.55
8/9/2021 32860.85 33044.95 32349 32509.35 237 66630 PAGEIND 695.95 -0.41 -132.50
8/10/2021 32626.45 32821 31960 32172.2 442 66060 PAGEIND 860.90 -1.04 -337.15
8/11/2021 32083.6 32988.9 31871 32902.15 678 65280 PAGEIND 1118.10 2.27 729.95
8/12/2021 32899.7 33000 31640 32265.3 1364 77550 PAGEIND 1360.00 -1.94 -636.85
8/13/2021 32049.65 32201.1 30990 31066 2451 84300 PAGEIND 1275.30 -3.72 -1199.30
8/16/2021 31099.85 31128.95 30264 30341.5 1095 87000 PAGEIND 864.75 -2.33 -724.50
8/17/2021 30447.5 30740 29989 30599.5 1115 86550 PAGEIND 751.00 0.85 258.00
8/18/2021 30789.8 30944.7 30362 30883.4 589 86100 PAGEIND 583.20 0.93 283.90
8/20/2021 30450 31250 30280 31061.3 684 84000 PAGEIND 969.85 0.58 177.90
8/23/2021 30931.85 31187.25 30567 30877.1 1080 86730 PAGEIND 620.75 -0.59 -184.20
8/24/2021 30903.15 31306.9 30675 31258.4 1541 84630 PAGEIND 631.70 1.23 381.30
8/25/2021 31361.65 31425 30994 31072.45 959 80700 PAGEIND 431.30 -0.59 -185.95
8/26/2021 31100.25 31119.3 30325 30513.6 931 81120 PAGEIND 794.30 -1.80 -558.85
8/27/2021 30637.45 31110 30450 30937.15 584 80610 PAGEIND 660.00 1.39 423.55
8/30/2021 31000 31550.9 31000 31511.75 580 83700 PAGEIND 613.75 1.86 574.60
8/31/2021 31541.7 31730 31198 31543.1 560 84930 PAGEIND 531.90 0.10 31.35
9/1/2021 31544 32424.65 31410 32204.95 637 86160 PAGEIND 1014.65 2.10 661.85
9/2/2021 32260 32499 31755 32168.6 622 88590 PAGEIND 743.95 -0.11 -36.35
 9/3/2021 32200 33096.5 32200 32592.55 721 87930 PAGEIND 927.90 1.32 423.95
9/6/2021 32283.85 32860 31800 32159.2 632 91110 PAGEIND 1059.95 -1.33 -433.35
9/7/2021 32300 32665 32003 32172.2 717 89640 PAGEIND 662.00 0.04 13.00
9/8/2021 32283.55 32458.45 31556 32025 653 90240 PAGEIND 902.50 -0.46 -147.20
9/9/2021 31962 32617 31962 32215.8 640 89490 PAGEIND 655.00 0.60 190.80
9/13/2021 32225 32388 31822 32114.3 307 89790 PAGEIND 566.00 -0.32 -101.50
9/14/2021 32132.7 32896.9 32133 32674.6 480 88710 PAGEIND 782.60 1.74 560.30
9/15/2021 32839.5 33324.5 32505 32717.95 624 86490 PAGEIND 819.25 0.13 43.35
9/16/2021 32842 33350 32776 33164.55 393 86610 PAGEIND 632.05 1.36 446.60
9/17/2021 33424.9 33434.65 32627 33117.95 552 86250 PAGEIND 807.50 -0.14 -46.60
9/20/2021 33202 33202 32589 32677.9 433 85320 PAGEIND 613.00 -1.33 -440.05
9/21/2021 33003.1 33003.1 32100 32593.85 517 86910 PAGEIND 903.10 -0.26 -84.05
9/22/2021 32539.5 33689.45 32463 33445 994 89100 PAGEIND 1226.25 2.61 851.15
9/23/2021 33642.95 33661.25 32835 33171.4 389 87690 PAGEIND 826.50 -0.82 -273.60
9/24/2021 33170.9 34944.65 33161 33694.5 1768 93960 PAGEIND 1783.70 1.58 523.10
9/27/2021 34027.25 34027.25 32104 32940.1 1656 88770 PAGEIND 1923.40 -2.24 -754.40
9/28/2021 33020 33100 32113 32697.4 1030 84210 PAGEIND 986.70 -0.74 -242.70
9/29/2021 32842.45 32842.45 31910 32382.75 931 83130 PAGEIND 932.45 -0.96 -314.65
9/30/2021 32662.05 32662.05 31600 31782.6 860 85080 PAGEIND 1062.05 -1.85 -600.15
10/1/2021 31905.85 32910 31698 32458.65 1721 91320 PAGEIND 1212.35 2.13 676.05
10/4/2021 32400 33474.9 32400 33248.4 1542 98730 PAGEIND 1074.90 2.43 789.75
10/5/2021 33248 34300 33136 33970.85 2261 105570 PAGEIND 1164.15 2.17 722.45
10/6/2021 34100 34850 33690 33949.9 1618 102360 PAGEIND 1160.00 -0.06 -20.95
10/7/2021 34199.85 37344.9 34149 37209.3 4735 102870 PAGEIND 3395.00 9.60 3259.40
10/8/2021 37016.7 37380.25 36631 36840.25 1518 101400 PAGEIND 749.40 -0.99 -369.05
10/11/2021 36870 38270.45 36870 37442.1 1773 103950 PAGEIND 1430.20 1.63 601.85
10/12/2021 37399.25 37799.95 37169 37599.4 802 101700 PAGEIND 631.35 0.42 157.30
10/13/2021 37976.05 38460.85 37445 37644.9 729 99570 PAGEIND 1016.15 0.12 45.50
10/14/2021 37802.85 37907.4 37170 37512.95 731 96090 PAGEIND 737.35 -0.35 -131.95
10/18/2021 37701.1 38214.9 37399 37696.8 735 96060 PAGEIND 816.10 0.49 183.85
10/19/2021 38376.5 40999.8 37671 39260 3283 104370 PAGEIND 3328.50 4.15 1563.20
10/20/2021 38680.6 38680.6 37300 37545.1 1020 101250 PAGEIND 1960.00 -4.37 -1714.90
10/21/2021 37798.45 38499.9 36915 37561.85 982 104160 PAGEIND 1584.70 0.04 16.75
10/22/2021 37770 38839.95 37429 37908.85 1215 107250 PAGEIND 1411.35 0.92 347.00
10/25/2021 38101.3 38101.3 36650 36891.5 1806 110730 PAGEIND 1451.20 -2.68 -1017.35
10/26/2021 36709.6 38487 36701 37617.3 1344 118410 PAGEIND 1785.80 1.97 725.80
10/27/2021 37846.65 38298.35 37625 37837.25 908 122430 PAGEIND 681.05 0.58 219.95
10/28/2021 37780.6 38121 37222 37590.35 1043 122430 PAGEIND 899.00 -0.65 -246.90
10/29/2021 37674.95 38249 37150 37751.5 802 88530 PAGEIND 1098.95 0.43 161.15
11/1/2021 37900 38888 37556 38744.45 1488 93690 PAGEIND 1332.00 2.63 992.95
11/2/2021 38659.95 39019.25 38000 38561.35 864 92520 PAGEIND 1019.25 -0.47 -183.10
11/3/2021 38699.95 39554.95 38366 38916.6 2220 97890 PAGEIND 1188.55 0.92 355.25
11/4/2021 39099.35 39368.9 38877 39290.6 233 98610 PAGEIND 491.85 0.96 374.00
11/8/2021 39535 39545.2 38900 39359.7 1012 102150 PAGEIND 645.20 0.18 69.10
11/9/2021 39359.7 40011 39358 39775.95 1227 99240 PAGEIND 653.30 1.06 416.25
11/10/2021 39600 40361.9 39360 39705.85 1307 96840 PAGEIND 1002.25 -0.18 -70.10
11/11/2021 39617.55 40600 39010 40203.35 4864 102870 PAGEIND 1590.40 1.25 497.50
11/12/2021 40200 40478 39310 40319 1783 94920 PAGEIND 1167.95 0.29 115.65
11/15/2021 40038.6 40887.5 40039 40662.7 1092 92700 PAGEIND 848.90 0.85 343.70
11/16/2021 40653.95 41650 40562 41046.55 1269 89910 PAGEIND 1088.00 0.94 383.85
11/17/2021 41246.5 41360 40860 40964.35 1133 90360 PAGEIND 500.00 -0.20 -82.20
11/18/2021 40981.9 41063.05 40401 40676.2 827 88620 PAGEIND 661.95 -0.70 -288.15
11/22/2021 40501.1 40772.85 39250 39572.2 1643 91530 PAGEIND 1522.85 -2.71 -1104.00
11/23/2021 39525.7 40378.6 39526 40251.7 1758 88440 PAGEIND 852.95 1.72 679.50
11/24/2021 40303.4 40654.95 39550 39839.6 1229 83100 PAGEIND 1104.60 -1.02 -412.10
11/25/2021 39568.7 40381.65 39520 40172.5 724 79710 PAGEIND 861.65 0.84 332.90
11/26/2021 39905.3 40210.95 38954 39127.35 1139 78240 PAGEIND 1257.15 -2.60 -1045.15
11/29/2021 38513.65 38949.95 37926 38195.05 1156 88350 PAGEIND 1201.45 -2.38 -932.30
11/30/2021 38380.4 39206 38338 38543.95 1106 90420 PAGEIND 1010.95 0.91 348.90
12/1/2021 38907.6 39101.45 37974 38071.45 883 97560 PAGEIND 1127.30 -1.23 -472.50
12/2/2021 38099.95 38435.15 37948 38368.65 716 101100 PAGEIND 487.40 0.78 297.20
12/3/2021 38399.95 38950 38209 38510.4 582 98070 PAGEIND 740.60 0.37 141.75
12/6/2021 38499.85 38840 38101 38342.95 914 92910 PAGEIND 739.00 -0.43 -167.45
12/7/2021 38629.95 39100.2 38396 39044.55 457 93090 PAGEIND 757.25 1.83 701.60
12/8/2021 39194.7 40443.95 39054 40247.65 783 93990 PAGEIND 1399.40 3.08 1203.10
12/9/2021 40386.15 40397.65 39522 39662.55 619 93510 PAGEIND 875.70 -1.45 -585.10
12/10/2021 39935.85 40294.15 39852 40071.1 574 89790 PAGEIND 631.60 1.03 408.55
12/13/2021 40181 40580 40000 40189.85 406 89280 PAGEIND 580.00 0.30 118.75
12/14/2021 39000 40520.8 38200 40369.25 478 88980 PAGEIND 2320.80 0.45 179.40
12/15/2021 40300 40423.1 39844 39972.1 375 87330 PAGEIND 579.50 -0.98 -397.15
12/16/2021 40100.05 40529.95 40000 40408.75 566 88620 PAGEIND 557.85 1.09 436.65
12/17/2021 40109.65 40129.75 38668 38838.15 891 83400 PAGEIND 1740.90 -3.89 -1570.60
12/20/2021 38240 38448.9 37200 38141.65 895 80940 PAGEIND 1638.15 -1.79 -696.50
12/21/2021 38400.05 38932.6 38240 38832.9 1160 81540 PAGEIND 790.95 1.81 691.25
12/22/2021 38980 39480 38906 39177 386 80670 PAGEIND 647.10 0.89 344.10
12/23/2021 39199.9 39983.65 39079 39895.65 603 84780 PAGEIND 904.70 1.83 718.65
12/24/2021 40149.9 40149.9 39278 39340.65 344 84660 PAGEIND 872.10 -1.39 -555.00
12/27/2021 39100 39306.3 38652 39125.9 1021 82440 PAGEIND 688.65 -0.55 -214.75
12/28/2021 39425.85 40315.2 39184 39975.55 1158 84180 PAGEIND 1189.30 2.17 849.65
12/29/2021 39709.2 40055.05 39709 39893.05 1070 82320 PAGEIND 345.85 -0.21 -82.50
12/30/2021 39900.05 39959.65 39248 39433.8 416 83040 PAGEIND 711.30 -1.15 -459.25
12/31/2021 39801.85 40960 39666 40644.65 816 78090 PAGEIND 1526.20 3.07 1210.85
1/3/2022 40677.7 41220 40551 41068.5 367 79020 PAGEIND 669.00 1.04 423.85
1/4/2022 41237.3 41443.85 40883 41074.45 450 80940 PAGEIND 560.75 0.01 5.95
1/5/2022 41025.05 41745.35 40839 41295.7 461 80670 PAGEIND 906.70 0.54 221.25
1/6/2022 40994.7 42343.25 40920 42213 1081 84570 PAGEIND 1423.35 2.22 917.30
1/7/2022 42166.65 44500.1 41837 44151.25 2266 87120 PAGEIND 2663.30 4.59 1938.25
1/10/2022 44100.1 44430 43561 43831.55 588 83490 PAGEIND 869.00 -0.72 -319.70
1/11/2022 43600.05 44100 43510 43650.75 409 82200 PAGEIND 590.00 -0.41 -180.80
1/12/2022 43849.95 44607.6 43574 44449 807 83820 PAGEIND 1034.00 1.83 798.25
1/13/2022 44283.7 45250 44100 44462.45 787 84780 PAGEIND 1150.00 0.03 13.45
1/14/2022 44451 44770 43816 44662.9 611 82380 PAGEIND 954.45 0.45 200.45
1/17/2022 44479.85 44895 44351 44549.25 540 81300 PAGEIND 544.00 -0.25 -113.65
1/18/2022 45424.85 45424.85 43529 43723.1 713 81990 PAGEIND 1895.45 -1.85 -826.15
1/19/2022 43850 43998.95 43305 43523.15 539 83280 PAGEIND 693.90 -0.46 -199.95
1/20/2022 43481.95 43944.25 43260 43781.35 462 82800 PAGEIND 684.25 0.59 258.20
1/21/2022 43589.3 43601.85 42417 42685.55 1076 78930 PAGEIND 1364.15 -2.50 -1095.80
1/24/2022 42855.1 42855.1 39783 40057.2 2024 79950 PAGEIND 3071.65 -6.16 -2628.35
1/25/2022 39752.6 41421.3 39439 41292.35 1098 74670 PAGEIND 1981.90 3.08 1235.15
1/27/2022 40993.6 41143.75 40097 40882.6 653 78630 PAGEIND 1195.80 -0.99 -409.75
1/28/2022 41644.7 43244.35 41345 41937.8 1326 72810 PAGEIND 2361.75 2.58 1055.20
1/31/2022 42487.1 43022.3 42072 42513.95 767 75270 PAGEIND 1084.50 1.37 576.15
2/1/2022 42598.8 43399.95 42419 43266.2 631 78690 PAGEIND 981.35 1.77 752.25
2/2/2022 43328.8 43950 43200 43304.2 417 79380 PAGEIND 749.95 0.09 38.00
2/3/2022 44016.7 44016.7 42338 42560.15 554 80850 PAGEIND 1678.25 -1.72 -744.05
2/4/2022 42384.35 42670 41671 41735.1 651 81360 PAGEIND 999.45 -1.94 -825.05
2/7/2022 41822.55 41949.9 40556 40774.6 581 84300 PAGEIND 1394.35 -2.30 -960.50
2/8/2022 40900.05 41350 40335 40860 776 84780 PAGEIND 1015.00 0.21 85.40
2/9/2022 40855 42429.2 40855 42297.7 945 79890 PAGEIND 1574.20 3.52 1437.70
2/10/2022 42297.7 42500.15 40203 40828.15 2195 90450 PAGEIND 2297.60 -3.47 -1469.55
2/11/2022 40999.95 41399.85 39650 39774.5 1792 92070 PAGEIND 1749.85 -2.58 -1053.65
2/14/2022 39176.6 39806.05 38851 39043.4 856 94140 PAGEIND 954.95 -1.84 -731.10
2/15/2022 39461.9 41349 39260 41235.75 1781 98370 PAGEIND 2305.60 5.62 2192.35
2/16/2022 41168.35 41580.9 40908 41177.6 746 97890 PAGEIND 672.50 -0.14 -58.15
2/17/2022 41900 43037 41514 42298.95 1774 105690 PAGEIND 1859.40 2.72 1121.35
2/18/2022 42218.65 42269.05 41500 41614.95 572 105090 PAGEIND 798.95 -1.62 -684.00
2/21/2022 41880 41883.25 40885 41152.95 1402 106650 PAGEIND 998.65 -1.11 -462.00
2/22/2022 40214.75 41167.3 40212 40799.85 1339 105030 PAGEIND 955.45 -0.86 -353.10
2/23/2022 41920 42097.8 41039 41210.2 1110 101490 PAGEIND 1297.95 1.01 410.35
2/24/2022 40880.9 41016.05 39718 40165.35 823 100800 PAGEIND 1492.10 -2.54 -1044.85
2/25/2022 41019.55 41990.85 40780 41604.3 1307 92820 PAGEIND 1825.50 3.58 1438.95
2/28/2022 41201.45 42352.4 40530 42231.2 1328 94410 PAGEIND 1822.20 1.51 626.90
3/2/2022 42231.2 42231.2 41068 41671 892 97410 PAGEIND 1163.65 -1.33 -560.20
3/3/2022 42066.95 42200 41456 41580.45 801 99630 PAGEIND 743.70 -0.22 -90.55
3/4/2022 41449.95 41491.95 40317 40832.95 1051 99450 PAGEIND 1263.30 -1.80 -747.50
3/7/2022 40200.95 40318.9 39569 39989.95 973 98940 PAGEIND 1263.95 -2.06 -843.00
3/8/2022 39943.05 40389.15 39140 39653.15 1180 99540 PAGEIND 1249.15 -0.84 -336.80
3/9/2022 39712.9 40288.35 39500 40060.65 863 100140 PAGEIND 788.25 1.03 407.50
3/10/2022 40601.55 41447.9 40450 41170.1 762 99960 PAGEIND 1387.25 2.77 1109.45
3/11/2022 40943.2 41780.95 40871 41673.8 523 100590 PAGEIND 910.00 1.22 503.70
3/14/2022 41455.65 41998 41101 41882 656 97920 PAGEIND 896.95 0.50 208.20
3/15/2022 41480.8 41656.1 41070 41339.95 587 97560 PAGEIND 812.00 -1.29 -542.05
3/16/2022 41500 42600 41500 42496.3 685 98070 PAGEIND 1260.05 2.80 1156.35
3/17/2022 42737.3 43449.4 42161 42829.85 826 97440 PAGEIND 1288.05 0.78 333.55
3/21/2022 43204.3 43204.3 41853 42013.8 436 96510 PAGEIND 1351.20 -1.91 -816.05
3/22/2022 41860 41990 40901 41867.7 504 96510 PAGEIND 1112.80 -0.35 -146.10
3/23/2022 42249.95 42407.35 41859 42129.6 492 96870 PAGEIND 548.10 0.63 261.90
3/24/2022 42000.3 42249 41411 41565.75 451 96990 PAGEIND 838.25 -1.34 -563.85
3/25/2022 41465.6 41550.05 40464 40609 786 97200 PAGEIND 1101.70 -2.30 -956.75
3/28/2022 40308.95 40611.15 40001 40353.95 1131 100680 PAGEIND 610.00 -0.63 -255.05
3/29/2022 40703 41097.2 40514 40942.9 1129 99090 PAGEIND 743.25 1.46 588.95
3/30/2022 41420.1 42374.35 41277 41981.25 875 96360 PAGEIND 1431.45 2.54 1038.35
3/31/2022 41970.65 43626.9 41932 43269.5 769 97740 PAGEIND 1695.30 3.07 1288.25
4/1/2022 43388 43448.85 42950 43237.6 550 86190 PAGEIND 498.85 -0.07 -31.90
4/4/2022 43487.7 44000 43100 43887.1 579 86580 PAGEIND 900.00 1.50 649.50
4/5/2022 43997.2 44693.45 43906 44496.7 548 87450 PAGEIND 806.35 1.39 609.60
4/6/2022 44299.3 44869 44100 44485.85 490 87600 PAGEIND 768.55 -0.02 -10.85
4/7/2022 44300 44361 43611 44218.55 604 83250 PAGEIND 874.85 -0.60 -267.30
4/8/2022 44423.9 45286.9 44385 45095.5 716 85680 PAGEIND 1068.35 1.98 876.95
4/11/2022 44967.35 45895 44945 45782.55 698 85020 PAGEIND 950.00 1.52 687.05
4/12/2022 45499.95 46082.85 44679 44825.65 733 82650 PAGEIND 1404.35 -2.09 -956.90
4/13/2022 45274.85 45274.85 44505 44997.25 446 83160 PAGEIND 769.80 0.38 171.60
4/18/2022 44601.05 45534 44552 45462.15 424 85860 PAGEIND 982.40 1.03 464.90
4/19/2022 45400 46675 45011 45507.85 852 86370 PAGEIND 1664.05 0.10 45.70
4/20/2022 45563.35 45974.15 45083 45279.3 508 84600 PAGEIND 891.20 -0.50 -228.55
4/21/2022 45794 46207.55 45613 46006.7 437 84960 PAGEIND 928.25 1.61 727.40
4/22/2022 45707.7 46177.2 45628 46010.7 370 85800 PAGEIND 548.90 0.01 4.00
4/25/2022 45587.85 45587.85 44885 45002.35 1070 84900 PAGEIND 1125.70 -2.19 -1008.35
4/26/2022 45405.15 46749.9 45405 46602.1 1260 88740 PAGEIND 1747.55 3.55 1599.75
4/27/2022 46513.15 46600 45670 45874.9 1091 83910 PAGEIND 932.15 -1.56 -727.20
4/28/2022 46377.55 46422.3 45424 45845.8 568 83280 PAGEIND 998.20 -0.06 -29.10
4/29/2022 46170 46420 45550 45693.65 893 76215 PAGEIND 870.00 -0.33 -152.15
5/2/2022 46022.35 46022.35 45067 45728.15 761 76860 PAGEIND 955.65 0.08 34.50
5/4/2022 45714.8 46113 45143 45377.95 1296 78300 PAGEIND 970.15 -0.77 -350.20
5/5/2022 45288.45 46391.6 45288 45782.45 1331 81615 PAGEIND 1103.20 0.89 404.50
5/6/2022 45301.15 45482.45 44728 44975.95 1604 81435 PAGEIND 1054.55 -1.76 -806.50
5/9/2022 44593.05 44891.55 42630 42770.55 2177 81360 PAGEIND 2345.85 -4.90 -2205.40
5/10/2022 42700.05 42732.7 40551 40907 2754 82230 PAGEIND 2219.40 -4.36 -1863.55
5/11/2022 40999.95 42192 40653 41826.85 1459 84555 PAGEIND 1538.70 2.25 919.85
5/12/2022 41838.65 41838.65 40673 41020.95 1267 87150 PAGEIND 1166.15 -1.93 -805.90
5/13/2022 41555.05 42967.95 41345 41782.15 2079 90060 PAGEIND 1947.00 1.86 761.20
5/16/2022 42184.15 42598.1 41838 42368.8 1009 91080 PAGEIND 815.95 1.40 586.65
5/17/2022 42729.6 42730 41919 42223 995 93885 PAGEIND 810.95 -0.34 -145.80
5/18/2022 42781.1 43025.4 42330 42859.4 1925 93600 PAGEIND 802.40 1.51 636.40
5/19/2022 42290.05 42589.45 41408 41635.9 1699 94815 PAGEIND 1451.90 -2.85 -1223.50
5/20/2022 41824.7 42749 41825 42542.9 1538 95430 PAGEIND 1113.10 2.18 907.00
5/23/2022 42690 43105 42060 42178 2752 99255 PAGEIND 1045.00 -0.86 -364.90
5/24/2022 42214.75 43263.15 41912 42983.65 2853 97500 PAGEIND 1351.05 1.91 805.65
5/25/2022 42737.35 43380.6 40890 41338.9 2184 100365 PAGEIND 2490.80 -3.83 -1644.75
5/26/2022 41700.65 42571.95 40501 41694.7 2505 92190 PAGEIND 2070.90 0.86 355.80
5/27/2021 1703.95 1817.1 1681.3 1804.8 3916 3563725 PEL 135.80 6.02 102.45
5/28/2021 1818.25 1827 1778.1 1793 4383 3441625 PEL 48.90 -0.65 -11.80
5/31/2021 1804.65 1849.5 1791.9 1819.75 4395 3400650 PEL 57.60 1.49 26.75
6/1/2021 1829 1850 1779.6 1801.95 3540 3296700 PEL 70.45 -0.98 -17.80
6/2/2021 1806.65 1855.5 1805.7 1848.7 3816 3294775 PEL 53.55 2.59 46.75
6/3/2021 1857.9 1878.55 1838.3 1845.7 3355 3364900 PEL 40.25 -0.16 -3.00
6/4/2021 1848.8 1947.6 1838.8 1934.6 8440 3383875 PEL 108.80 4.82 88.90
6/7/2021 1940.15 2064 1911 1963.8 15650 3390750 PEL 153.00 1.51 29.20
6/8/2021 1970.05 2188.85 1944.2 2172.1 21003 3589300 PEL 244.65 10.61 208.30
6/9/2021 2154.2 2202.65 2116 2132.95 9844 3415225 PEL 86.65 -1.80 -39.15
6/10/2021 2141.3 2231.2 2135.3 2206.4 5909 3491400 PEL 98.25 3.44 73.45
6/11/2021 2194.1 2338 2187.1 2258.25 9946 3553825 PEL 150.95 2.35 51.85
6/14/2021 2249.95 2250 2163.5 2225.8 3842 3425400 PEL 94.75 -1.44 -32.45
6/15/2021 2235.05 2274 2203 2226.2 3272 3447950 PEL 71.00 0.02 0.40
6/16/2021 2230.05 2253 2193.7 2218.45 2687 3411375 PEL 59.35 -0.35 -7.75
6/17/2021 2193.45 2230.9 2145 2170.95 3581 3375900 PEL 85.90 -2.14 -47.50
6/18/2021 2182.85 2252.95 2124.9 2238.1 6756 3367925 PEL 128.05 3.09 67.15
6/21/2021 2200 2335.25 2200 2318.9 6548 3409175 PEL 135.25 3.61 80.80
6/22/2021 2340.9 2493.6 2340.9 2442.15 13500 3537875 PEL 174.70 5.32 123.25
6/23/2021 2438.5 2501.5 2418.2 2430.7 6897 3356650 PEL 83.30 -0.47 -11.45
6/24/2021 2427.3 2435.55 2386.9 2399.2 3119 3215850 PEL 48.70 -1.30 -31.50
6/25/2021 2396.95 2423.65 2370.2 2402.35 2720 3054700 PEL 53.50 0.13 3.15
6/28/2021 2408.6 2502.7 2384 2397.2 5923 3094025 PEL 118.70 -0.21 -5.15
6/29/2021 2414.2 2432.8 2386 2396.7 1998 3119325 PEL 46.80 -0.02 -0.50
6/30/2021 2400 2400.25 2323 2376.95 3353 3105575 PEL 77.25 -0.82 -19.75
7/1/2021 2392.95 2425 2372 2379.35 1741 3172125 PEL 53.00 0.10 2.40
7/2/2021 2400.65 2430 2375.2 2384.95 2051 3180925 PEL 54.85 0.24 5.60
7/5/2021 2391.2 2429.6 2384.6 2389.95 1815 3257925 PEL 45.05 0.21 5.00
7/6/2021 2384.4 2408.9 2346.7 2355.7 2554 3193025 PEL 62.20 -1.43 -34.25
7/7/2021 2355 2373.95 2328.1 2346.4 1551 3223275 PEL 45.90 -0.39 -9.30
7/8/2021 2349.95 2394.4 2317.1 2327.6 2246 3235100 PEL 77.35 -0.80 -18.80
7/9/2021 2332.1 2357.5 2307.4 2324.95 1542 3283775 PEL 50.15 -0.11 -2.65
7/12/2021 2330.15 2365 2313.7 2319.2 1718 3327775 PEL 51.30 -0.25 -5.75
7/13/2021 2330.5 2342.6 2321 2331.75 1779 3362700 PEL 23.40 0.54 12.55
7/14/2021 2328.3 2328.3 2289.1 2298.6 2237 3379475 PEL 42.70 -1.42 -33.15
7/15/2021 2294.3 2339.8 2279.1 2286 3337 3405600 PEL 60.75 -0.55 -12.60
7/16/2021 2288 2389.9 2288 2354.95 4180 3389375 PEL 103.90 3.02 68.95
7/19/2021 2340 2350.5 2275.3 2297.4 2946 3247475 PEL 79.65 -2.44 -57.55
7/20/2021 2298.1 2312.6 2193.8 2202.5 2264 3247750 PEL 118.85 -4.13 -94.90
7/22/2021 2231 2260 2208.7 2240 2668 3255175 PEL 57.50 1.70 37.50
7/23/2021 2245.15 2281.9 2207.4 2252.45 3329 3299175 PEL 74.50 0.56 12.45
7/26/2021 2252.1 2268.9 2232.1 2251.2 4226 3304950 PEL 36.80 -0.06 -1.25
7/27/2021 2256.3 2413.05 2256.3 2303.8 9426 3277175 PEL 161.85 2.34 52.60
7/28/2021 2307.15 2378.75 2296 2311.85 3926 3211175 PEL 82.75 0.35 8.05
7/29/2021 2332 2384 2286.6 2316.85 2601 3266725 PEL 97.45 0.22 5.00
7/30/2021 2324.9 2357.55 2315 2322.6 1866 3134725 PEL 42.55 0.25 5.75
8/2/2021 2347.15 2514.65 2339 2501.9 7945 3192750 PEL 192.05 7.72 179.30
8/3/2021 2511.45 2542.1 2473 2510.3 4323 3129500 PEL 69.10 0.34 8.40
8/4/2021 2517.55 2583.8 2509.5 2555.9 6345 2979625 PEL 74.35 1.82 45.60
8/5/2021 2556.35 2615 2525 2599.65 5211 2822875 PEL 90.00 1.71 43.75
8/6/2021 2605.45 2688 2584.5 2669.95 10783 2787675 PEL 103.50 2.70 70.30
8/9/2021 2651.8 2866.85 2640.2 2814.65 12213 2808575 PEL 226.70 5.42 144.70
8/10/2021 2818.3 2821.15 2750 2787 4340 2732950 PEL 71.15 -0.98 -27.65
8/11/2021 2790 2790 2635 2739.85 4948 2697475 PEL 155.05 -1.69 -47.15
8/12/2021 2722.7 2791.55 2701.1 2726.9 2382 2705725 PEL 90.45 -0.47 -12.95
8/13/2021 2734.3 2764 2691 2732.1 1539 2721675 PEL 73.00 0.19 5.20
8/16/2021 2719.95 2799.9 2694 2774.95 2939 2852300 PEL 105.90 1.57 42.85
8/17/2021 2777.35 2795.05 2677.3 2704.1 4220 2870175 PEL 117.80 -2.55 -70.85
8/18/2021 2713.95 2763.2 2688 2707 3491 2828650 PEL 75.20 0.11 2.90
8/20/2021 2670.1 2719.5 2612.5 2634.45 4131 2761550 PEL 107.05 -2.68 -72.55
8/23/2021 2654.85 2673.3 2532.9 2554.45 4885 2781075 PEL 140.40 -3.04 -80.00
8/24/2021 2554.7 2641.6 2519.2 2607.05 6611 2940025 PEL 122.40 2.06 52.60
8/25/2021 2619.7 2637.05 2557.2 2565.8 4071 2906750 PEL 79.85 -1.58 -41.25
8/26/2021 2571.05 2625 2549.3 2564.3 2556 2897675 PEL 75.75 -0.06 -1.50
8/27/2021 2580.45 2605.55 2566.1 2580.4 1843 2851750 PEL 41.25 0.63 16.10
8/30/2021 2592.65 2667.9 2592.7 2610.7 3040 2937275 PEL 87.50 1.17 30.30
8/31/2021 2624.95 2652.7 2566 2615 3296 2949100 PEL 86.70 0.16 4.30
9/1/2021 2636.75 2693.75 2578 2605.05 5902 3192475 PEL 115.75 -0.38 -9.95
9/2/2021 2613 2654.35 2605.1 2620.85 3650 3253525 PEL 49.30 0.61 15.80
9/3/2021 2619.05 2725 2603 2626.2 8790 3612400 PEL 122.05 0.20 5.35
9/6/2021 2637.35 2688 2620.1 2654.8 6604 3701775 PEL 67.95 1.09 28.60
9/7/2021 2665.1 2687 2558.7 2585.45 4375 3790875 PEL 128.30 -2.61 -69.35
9/8/2021 2593.4 2613.9 2560 2586.25 3589 3698750 PEL 53.90 0.03 0.80
9/9/2021 2590.7 2611.15 2562.6 2581.3 1944 3719100 PEL 48.55 -0.19 -4.95
9/13/2021 2577.2 2606.1 2554 2570.15 1839 3664925 PEL 52.15 -0.43 -11.15
9/14/2021 2578.65 2665.9 2577.8 2656.05 5770 3685000 PEL 95.75 3.34 85.90
9/15/2021 2671.9 2680.45 2632.1 2651.8 3867 3720200 PEL 48.35 -0.16 -4.25
9/16/2021 2650.35 2673.3 2636.7 2655.55 3577 3795825 PEL 36.65 0.14 3.75
9/17/2021 2670 2685 2560.1 2633 5153 3739175 PEL 124.95 -0.85 -22.55
9/20/2021 2610 2638.25 2492.1 2505 3832 3762550 PEL 146.20 -4.86 -128.00
9/21/2021 2502.2 2635 2460.8 2620.1 6393 3905275 PEL 174.25 4.59 115.10
9/22/2021 2610.05 2680.65 2593.2 2648 6277 4296325 PEL 87.50 1.06 27.90
9/23/2021 2663.2 2808 2663.2 2788.3 14944 4728350 PEL 160.00 5.30 140.30
9/24/2021 2796 2837.8 2732.8 2773.9 9231 4702225 PEL 105.00 -0.52 -14.40
9/27/2021 2848.5 2848.5 2735.2 2753.85 6807 4602950 PEL 113.30 -0.72 -20.05
9/28/2021 2775.3 2785 2616.6 2686.05 8221 4532000 PEL 168.45 -2.46 -67.80
9/29/2021 2660.5 2711.85 2628.7 2643.15 7276 4532825 PEL 83.20 -1.60 -42.90
9/30/2021 2660.25 2660.25 2586.4 2596.6 4619 4531725 PEL 73.85 -1.76 -46.55
10/1/2021 2590 2679.65 2571.8 2670.05 5923 4608725 PEL 107.85 2.83 73.45
10/4/2021 2690 2854.05 2673.8 2798.55 11889 4712675 PEL 184.00 4.81 128.50
 10/5/2021 2790.7 2948.15 2770.8 2927.3 13018 4456100 PEL 177.35 4.60 128.75
10/6/2021 2943.7 2946.85 2841 2854.35 7686 4401650 PEL 105.85 -2.49 -72.95
10/7/2021 2893.85 3030 2862.5 2897.15 20929 4676100 PEL 175.65 1.50 42.80
10/8/2021 2925.9 2943.5 2727.9 2740.5 11659 4741000 PEL 215.65 -5.41 -156.65
10/11/2021 2746.15 2789.65 2715 2758.2 3927 4705525 PEL 74.65 0.65 17.70
10/12/2021 2764.8 2819.45 2755.3 2794.75 6133 4617525 PEL 64.20 1.33 36.55
10/13/2021 2801.5 2856.5 2789.2 2802 4684 4429700 PEL 67.35 0.26 7.25
10/14/2021 2825.05 2858.4 2805 2841.55 3595 4219600 PEL 56.40 1.41 39.55
10/18/2021 2862.85 2879.8 2813 2823.95 2211 4152225 PEL 66.80 -0.62 -17.60
10/19/2021 2823.6 2852.25 2736.4 2756.8 2890 4062850 PEL 115.85 -2.38 -67.15
10/20/2021 2757.15 2774 2612.9 2672.55 4428 4059275 PEL 161.15 -3.06 -84.25
10/21/2021 2699.9 2736.9 2663.1 2690.25 2933 3964950 PEL 73.80 0.66 17.70
10/22/2021 2697.7 2713.6 2583 2594 3858 4002350 PEL 130.60 -3.58 -96.25
10/25/2021 2606.35 2620.25 2513 2599.95 6333 3979800 PEL 107.30 0.23 5.95
10/26/2021 2599.85 2704.8 2598.2 2677.85 5407 3933875 PEL 106.65 3.00 77.90
10/27/2021 2672 2719.85 2666.6 2675.1 5578 3875025 PEL 53.25 -0.10 -2.75
10/28/2021 2686.6 2705 2575.1 2590.35 3384 3754575 PEL 129.95 -3.17 -84.75
10/29/2021 2608.65 2684 2554.7 2613.45 2831 3618175 PEL 129.35 0.89 23.10
11/1/2021 2630 2642.8 2573.1 2627.85 2031 3606625 PEL 69.75 0.55 14.40
11/2/2021 2641.4 2776.8 2633.9 2705.55 7440 3590950 PEL 148.95 2.96 77.70
11/3/2021 2711 2745 2688.7 2735.25 2010 3615700 PEL 56.35 1.10 29.70
11/4/2021 2738.2 2765.05 2726 2755.45 408 3615425 PEL 39.10 0.74 20.20
11/8/2021 2774.15 2798.75 2715 2773.25 2170 3610475 PEL 83.75 0.65 17.80
11/9/2021 2782.9 2805.4 2752 2784 1605 3555200 PEL 53.40 0.39 10.75
11/10/2021 2763.95 2874.85 2762.8 2821.5 4456 3527425 PEL 112.05 1.35 37.50
11/11/2021 2822.05 2827.5 2683.1 2720.6 4862 3463075 PEL 144.40 -3.58 -100.90
11/12/2021 2716.55 2758.4 2597.9 2655.75 5601 3564275 PEL 160.50 -2.38 -64.85
11/15/2021 2667.85 2678.2 2606.8 2620.1 2173 3650075 PEL 71.40 -1.34 -35.65
11/16/2021 2649.3 2662 2597.9 2623.55 2274 3589575 PEL 64.10 0.13 3.45
11/17/2021 2626 2650.05 2567.6 2574.9 2336 3599200 PEL 82.50 -1.85 -48.65
11/18/2021 2597.85 2616.9 2552 2559.35 2674 3590675 PEL 64.90 -0.60 -15.55
11/22/2021 2574.2 2620.55 2514.9 2579.5 8393 3651450 PEL 105.65 0.79 20.15
11/23/2021 2560.9 2644.95 2556.8 2613.3 4555 3622850 PEL 88.20 1.31 33.80
11/24/2021 2631.2 2643.9 2580.1 2589.85 3243 3545850 PEL 63.85 -0.90 -23.45
11/25/2021 2584.95 2672 2576.3 2650.45 3178 3542825 PEL 95.75 2.34 60.60
11/26/2021 2618 2640 2468.9 2477.4 3931 3646775 PEL 181.60 -6.53 -173.05
11/29/2021 2459.95 2486.5 2386.2 2394.25 3677 3677575 PEL 100.35 -3.36 -83.15
11/30/2021 2414.65 2518 2388.1 2422.3 3476 3730100 PEL 129.90 1.17 28.05
12/1/2021 2449.7 2497.75 2427 2489.95 2289 3741375 PEL 75.45 2.79 67.65
12/2/2021 2461.55 2545.1 2461.6 2529.2 1592 3759525 PEL 83.55 1.58 39.25
12/3/2021 2531.75 2586.5 2526.2 2536.6 1833 3730375 PEL 60.30 0.29 7.40
12/6/2021 2552.9 2573 2519.7 2528.4 1427 3767225 PEL 53.30 -0.32 -8.20
12/7/2021 2563.95 2607.5 2505.6 2595.95 3396 3768600 PEL 101.90 2.67 67.55
12/8/2021 2604.95 2650 2595.4 2639.15 2317 3662725 PEL 54.60 1.66 43.20
12/9/2021 2638.95 2675.7 2625 2650 1204 3612125 PEL 50.70 0.41 10.85
12/10/2021 2643.45 2675 2619.2 2661.5 1557 3555475 PEL 55.85 0.43 11.50
12/13/2021 2665.05 2819 2665.1 2761.35 8768 3734225 PEL 157.50 3.75 99.85
12/14/2021 2761.3 2761.3 2562.1 2607.1 5916 3894550 PEL 199.25 -5.59 -154.25
12/15/2021 2614.95 2624.85 2534.3 2551.65 2480 3815900 PEL 90.55 -2.13 -55.45
12/16/2021 2573.05 2617.6 2553.2 2577.4 2190 3759525 PEL 65.95 1.01 25.75
12/17/2021 2573.85 2599.7 2492.7 2516.35 3200 3771900 PEL 107.05 -2.37 -61.05
12/20/2021 2492.9 2499 2429.2 2453.55 3146 3639900 PEL 87.20 -2.50 -62.80
12/21/2021 2460.75 2567 2452.1 2554.7 3050 3477925 PEL 114.90 4.12 101.15
12/22/2021 2558.35 2608.7 2555.7 2590.25 1763 3406425 PEL 54.00 1.39 35.55
12/23/2021 2600 2615.7 2575.9 2603.8 1324 3382225 PEL 39.85 0.52 13.55
12/24/2021 2598.6 2625 2564 2576 2236 3254625 PEL 61.00 -1.07 -27.80
12/27/2021 2565.6 2616.5 2540.5 2607.2 4303 3202100 PEL 76.00 1.21 31.20
12/28/2021 2609.2 2626.4 2584.1 2602.7 4620 3168825 PEL 42.30 -0.17 -4.50
12/29/2021 2591.95 2658.7 2592 2616.2 4265 3295325 PEL 66.75 0.52 13.50
12/30/2021 2621.9 2623.45 2587.3 2610.4 2367 3275800 PEL 36.20 -0.22 -5.80
12/31/2021 2624 2680 2621 2662.7 1674 3171575 PEL 69.60 2.00 52.30
1/3/2022 2669.6 2727 2669.6 2699.05 1958 3119600 PEL 64.30 1.37 36.35
1/4/2022 2721.55 2721.55 2668.5 2690.95 1485 3135825 PEL 53.10 -0.30 -8.10
1/5/2022 2688.55 2764 2620.4 2664.05 3375 3161400 PEL 143.65 -1.00 -26.90
1/6/2022 2647.85 2679.5 2620 2671.95 1585 3172125 PEL 59.50 0.30 7.90
1/7/2022 2661.8 2664.1 2568.5 2591.85 2769 3382225 PEL 103.50 -3.00 -80.10
1/10/2022 2585.05 2601 2563.2 2589.85 1462 3444375 PEL 37.85 -0.08 -2.00
1/11/2022 2581.55 2597.65 2569.7 2580.15 1068 3480125 PEL 28.00 -0.37 -9.70
1/12/2022 2585.15 2659.35 2585 2651.55 2218 3464450 PEL 79.20 2.77 71.40
1/13/2022 2654.85 2669 2632.5 2647.9 1318 3402575 PEL 36.55 -0.14 -3.65
1/14/2022 2641.4 2685.15 2626.2 2653.45 1597 3452625 PEL 58.95 0.21 5.55
1/17/2022 2652.15 2688.6 2645 2682.4 2049 3421825 PEL 43.60 1.09 28.95
1/18/2022 2691.95 2709.5 2560 2574.1 3496 3491400 PEL 149.55 -4.04 -108.30
1/19/2022 2561.45 2596.1 2521.3 2572.85 2019 3472150 PEL 74.80 -0.05 -1.25
1/20/2022 2604 2627.05 2550 2582.65 1011 3464725 PEL 77.05 0.38 9.80
1/21/2022 2561.25 2565.85 2499.5 2526.1 2818 3384975 PEL 83.15 -2.19 -56.55
1/24/2022 2504.45 2523.15 2343.6 2369.25 8238 3227125 PEL 182.50 -6.21 -156.85
1/25/2022 2337.45 2411.2 2298.2 2363.6 5850 3218325 PEL 113.00 -0.24 -5.65
1/27/2022 2328 2335.35 2254.2 2309.7 3535 3305775 PEL 109.40 -2.28 -53.90
1/28/2022 2345 2432 2345 2375.95 2924 3194125 PEL 122.30 2.87 66.25
1/31/2022 2411.8 2417.85 2383.4 2402.7 741 3160850 PEL 41.90 1.13 26.75
2/1/2022 2427 2546.6 2427 2535.75 6264 3224925 PEL 143.90 5.54 133.05
2/2/2022 2537.95 2571.95 2519.3 2528.9 3026 3378925 PEL 52.70 -0.27 -6.85
2/3/2022 2499.85 2543.5 2462.5 2505.95 3457 3522200 PEL 81.05 -0.91 -22.95
2/4/2022 2510.85 2532.6 2455 2467.25 1717 3475725 PEL 77.60 -1.54 -38.70
2/7/2022 2467.15 2497 2430.2 2444 982 3501300 PEL 66.85 -0.94 -23.25
2/8/2022 2458.55 2468.8 2398 2446 1316 3488925 PEL 70.80 0.08 2.00
2/9/2022 2457.3 2491.2 2437.1 2477.55 2620 3663825 PEL 54.10 1.29 31.55
2/10/2022 2490.65 2534.7 2448.1 2504.75 6595 3734775 PEL 86.65 1.10 27.20
2/11/2022 2494.7 2531 2411.1 2425.5 5447 3738900 PEL 119.90 -3.16 -79.25
2/14/2022 2364 2374 2238 2253.5 3347 3738350 PEL 187.50 -7.09 -172.00
2/15/2022 2250 2312 2210.2 2298.35 7219 4018025 PEL 101.80 1.99 44.85
2/16/2022 2338 2367.15 2265 2275.35 4143 4010875 PEL 102.15 -1.00 -23.00
2/17/2022 2289.95 2306 2228 2243.65 2907 4022975 PEL 78.00 -1.39 -31.70
2/18/2022 2235.4 2256.5 2152.2 2164.05 3853 4058450 PEL 104.35 -3.55 -79.60
2/21/2022 2148.15 2173.5 2083.6 2096.5 4999 4131875 PEL 89.95 -3.12 -67.55
2/22/2022 2050 2062.35 1999.7 2046.9 6695 4278450 PEL 96.85 -2.37 -49.60
2/23/2022 2065.8 2140.45 2060.2 2099.05 4926 4341700 PEL 93.55 2.55 52.15
2/24/2022 1981.05 2058.6 1921.5 1942.65 4373 4470400 PEL 177.60 -7.45 -156.40
2/25/2022 1999 2094 1998.2 2066.25 3290 4255075 PEL 151.35 6.36 123.60
2/28/2022 2046.9 2093.9 2020 2075.55 3743 4709650 PEL 73.90 0.45 9.30
3/2/2022 2072.25 2133.65 2056.9 2086.1 2242 4699750 PEL 76.80 0.51 10.55
3/3/2022 2117 2144.4 2052.9 2062.9 2665 4725050 PEL 91.55 -1.11 -23.20
3/4/2022 2025.05 2088 2007.7 2047.55 1673 4716800 PEL 80.35 -0.74 -15.35
3/7/2022 1997.2 1999.75 1865.6 1893.05 3290 4694250 PEL 181.95 -7.55 -154.50
3/8/2022 1914.55 1958 1883.3 1948.55 2162 4706350 PEL 74.70 2.93 55.50
3/9/2022 1957.75 2031 1952 2022.6 2916 4792700 PEL 82.45 3.80 74.05
3/10/2022 2090 2090 1997.1 2002.2 2869 4893625 PEL 92.95 -1.01 -20.40
3/11/2022 2006.85 2045 1994.4 2033.2 1455 4872725 PEL 50.60 1.55 31.00
3/14/2022 2037.95 2058.2 2014 2043.3 1207 4863650 PEL 44.20 0.50 10.10
3/15/2022 2056.9 2164.7 2056.9 2078.65 6561 4978600 PEL 121.40 1.73 35.35
3/16/2022 2097.85 2174.7 2095 2165.9 3006 4941200 PEL 96.05 4.20 87.25
3/17/2022 2198.95 2297.85 2189.1 2287.95 6468 4620550 PEL 131.95 5.64 122.05
3/21/2022 2343.25 2343.25 2236.8 2243.45 2601 4541900 PEL 106.45 -1.94 -44.50
3/22/2022 2249.85 2249.85 2171.1 2210.95 2784 4559225 PEL 78.80 -1.45 -32.50
3/23/2022 2228 2249.05 2183.8 2226.6 2165 4476450 PEL 65.30 0.71 15.65
3/24/2022 2214.5 2259.8 2214.5 2248.5 1223 4408250 PEL 45.30 0.98 21.90
3/25/2022 2265.55 2265.55 2181 2203.1 2670 4274600 PEL 84.55 -2.02 -45.40
3/28/2022 2209.5 2220.45 2155.4 2200.9 3393 4074400 PEL 65.05 -0.10 -2.20
3/29/2022 2207.4 2229.9 2183 2192.2 4871 3992450 PEL 46.90 -0.40 -8.70
3/30/2022 2210 2237.35 2203.3 2231.95 3498 3961375 PEL 45.15 1.81 39.75
3/31/2022 2230.4 2232.05 2174.7 2187.3 3678 4060375 PEL 57.40 -2.00 -44.65
4/1/2022 2206.95 2249.95 2196.7 2242.4 2716 3931950 PEL 62.65 2.52 55.10
4/4/2022 2241.65 2277.8 2237.3 2270.5 4550 3654750 PEL 40.55 1.25 28.10
4/5/2022 2279.9 2284.95 2245.1 2253.85 1938 3691050 PEL 39.90 -0.73 -16.65
4/6/2022 2242.4 2316 2233.5 2274.2 2966 3670700 PEL 82.55 0.90 20.35
4/7/2022 2277.6 2380 2277.6 2362.45 6802 3382500 PEL 105.80 3.88 88.25
4/8/2022 2384.95 2389 2307.2 2347.05 3642 3376725 PEL 81.85 -0.65 -15.40
4/11/2022 2344.75 2359.3 2311 2323.45 2549 3344825 PEL 48.30 -1.01 -23.60
4/12/2022 2306.95 2316.15 2251.1 2277.9 2335 3245000 PEL 72.40 -1.96 -45.55
4/13/2022 2287.85 2314.85 2264.7 2285.45 1421 3182850 PEL 50.15 0.33 7.55
4/18/2022 2252.75 2269.2 2192.5 2232.75 2058 3137475 PEL 92.95 -2.31 -52.70
4/19/2022 2231.15 2275.2 2187.7 2226.6 1680 3056625 PEL 87.55 -0.28 -6.15
4/20/2022 2218.65 2255.85 2198 2225.55 1753 3053875 PEL 57.85 -0.05 -1.05
4/21/2022 2236.95 2259 2232.1 2247.8 1735 3184775 PEL 33.45 1.00 22.25
4/22/2022 2212 2245.65 2164.9 2172.2 2360 3189450 PEL 82.90 -3.36 -75.60
4/25/2022 2152.2 2158.05 2103 2113 3854 3258200 PEL 69.20 -2.73 -59.20
4/26/2022 2146.95 2227.45 2141 2202.65 6244 3207600 PEL 114.45 4.24 89.65
4/27/2022 2175.55 2205 2148.3 2165.2 4217 3309625 PEL 56.75 -1.70 -37.45
4/28/2022 2172.2 2180 2106 2147.3 2782 3411100 PEL 74.05 -0.83 -17.90
4/29/2022 2179.65 2242.75 2161.8 2170.55 2132 3340975 PEL 95.45 1.08 23.25
5/2/2022 2149.5 2157 2118.6 2138.95 1423 3388000 PEL 52.00 -1.46 -31.60
5/4/2022 2170.75 2185.1 2002.4 2026.3 2685 3423750 PEL 182.70 -5.27 -112.65
5/5/2022 2052.1 2093.75 2020.6 2027.65 1622 3410000 PEL 73.15 0.07 1.35
5/6/2022 2020 2020 1960 1981.9 1524 3456200 PEL 67.65 -2.26 -45.75
5/9/2022 1980 1988.9 1925.6 1968 1786 3443000 PEL 63.30 -0.70 -13.90
5/10/2022 1979.25 1986.45 1909.9 1916.25 1473 3459500 PEL 76.60 -2.63 -51.75
5/11/2022 1924 1931.1 1842.2 1878.85 2458 3434200 PEL 88.95 -1.95 -37.40
5/12/2022 1857 1857.1 1788.8 1817.35 2532 3463900 PEL 90.10 -3.27 -61.50
5/13/2022 1842.7 1877.5 1804.8 1810.1 1926 3469950 PEL 72.75 -0.40 -7.25
5/16/2022 1839.8 1892 1810.6 1873.45 2677 3475450 PEL 81.90 3.50 63.35
5/17/2022 1877.25 1989.25 1877.3 1980.8 2806 3461975 PEL 115.80 5.73 107.35
5/18/2022 2003.5 2022.15 1976.1 1983.75 1956 3496075 PEL 46.10 0.15 2.95
5/19/2022 1929.9 1950 1856.6 1892.6 4049 3515875 PEL 127.20 -4.59 -91.15
5/20/2022 1898.6 1943 1898.6 1920.95 3062 3581600 PEL 50.40 1.50 28.35
5/23/2022 1918.05 1935.95 1883.9 1889.3 5200 3630000 PEL 52.10 -1.65 -31.65
5/24/2022 1899.85 1904.5 1737.9 1805.7 9686 3677025 PEL 166.60 -4.42 -83.60
5/25/2022 1824.3 1847.4 1798.7 1809.6 4356 3735050 PEL 48.75 0.22 3.90
5/26/2022 1820.9 1881.25 1787 1864.4 3388 3723775 PEL 94.25 3.03 54.80
5/27/2021 234.9 243.55 233.7 240 2795 16836000 PETRONET 9.85 2.48 5.80
5/28/2021 242.15 243.45 239.1 242.2 1200 16707000 PETRONET 4.35 0.92 2.20
5/31/2021 241.85 244.1 240 242.95 2488 19407000 PETRONET 4.10 0.31 0.75
6/1/2021 245.8 245.9 241.6 242 1588 19821000 PETRONET 4.30 -0.39 -0.95
6/2/2021 242.05 244.4 240.5 241.85 2146 20670000 PETRONET 3.90 -0.06 -0.15
6/3/2021 243.5 249.15 243.2 247.85 2569 21162000 PETRONET 7.30 2.48 6.00
6/4/2021 247.5 249.5 245 245.75 1259 21066000 PETRONET 4.50 -0.85 -2.10
6/7/2021 245.45 250.75 245.4 250.05 1528 21270000 PETRONET 5.35 1.75 4.30
6/8/2021 251.75 253.05 246.7 248.65 2641 20847000 PETRONET 6.35 -0.56 -1.40
6/9/2021 241 246.5 227.85 229.1 10750 29793000 PETRONET 20.80 -7.86 -19.55
6/10/2021 231.4 233.55 226.05 232.7 5935 30009000 PETRONET 7.50 1.57 3.60
6/11/2021 233.15 233.75 230.45 232.8 2605 30120000 PETRONET 3.30 0.04 0.10
6/14/2021 232.35 234.35 229.55 233.65 1836 29169000 PETRONET 4.80 0.37 0.85
6/15/2021 233.6 235.55 232.8 233.6 1610 29142000 PETRONET 2.75 -0.02 -0.05
6/16/2021 233.25 234.75 230.8 231.2 2068 30357000 PETRONET 3.95 -1.03 -2.40
6/17/2021 230.25 231.7 228.15 229.05 1625 31623000 PETRONET 3.55 -0.93 -2.15
6/18/2021 230 230.65 224.35 226.45 2546 32619000 PETRONET 6.30 -1.14 -2.60
6/21/2021 222.85 228.6 222.85 228.3 4051 26856000 PETRONET 5.75 0.82 1.85
6/22/2021 228.45 230.45 227.5 229.8 2894 25365000 PETRONET 2.95 0.66 1.50
6/23/2021 230.85 232.3 229.95 230.85 2736 24765000 PETRONET 2.50 0.46 1.05
6/24/2021 230.85 230.85 226.65 227.4 1933 25614000 PETRONET 4.20 -1.49 -3.45
6/25/2021 224.7 226.6 223.95 226.1 1284 25725000 PETRONET 3.45 -0.57 -1.30
6/28/2021 226.15 227 224.8 225.8 712 25872000 PETRONET 2.20 -0.13 -0.30
6/29/2021 226.6 226.8 222.9 223.75 1866 25698000 PETRONET 3.90 -0.91 -2.05
6/30/2021 224.15 224.95 222.85 223.55 967 25575000 PETRONET 2.10 -0.09 -0.20
7/1/2021 224.35 225.05 223.55 224 946 25230000 PETRONET 1.50 0.20 0.45
7/2/2021 224.15 226.65 223.8 224.1 1111 24960000 PETRONET 2.85 0.04 0.10
7/5/2021 224.95 226.15 224.2 225.2 1071 24795000 PETRONET 2.05 0.49 1.10
7/6/2021 224.9 227.3 224.15 224.95 1256 24456000 PETRONET 3.15 -0.11 -0.25
7/7/2021 225.05 226.1 224.3 225.35 1045 24204000 PETRONET 1.80 0.18 0.40
7/8/2021 225.85 226.95 224 224.6 1202 23958000 PETRONET 2.95 -0.33 -0.75
7/9/2021 224.75 225.8 223.8 224.9 735 23571000 PETRONET 2.00 0.13 0.30
7/12/2021 225.6 226.4 223.1 223.95 924 24135000 PETRONET 3.30 -0.42 -0.95
7/13/2021 224.5 224.5 223.35 223.95 621 24267000 PETRONET 1.15 0.00 0.00
7/14/2021 223.85 224.45 222.25 222.55 939 24819000 PETRONET 2.20 -0.63 -1.40
7/15/2021 223.05 223.05 221 222 945 24861000 PETRONET 2.05 -0.25 -0.55
7/16/2021 221.95 222.5 221 222.1 1001 25239000 PETRONET 1.50 0.05 0.10
7/19/2021 221.85 225.7 221.7 222.65 1882 25185000 PETRONET 4.00 0.25 0.55
7/20/2021 222.65 222.9 218.8 219.35 1152 25722000 PETRONET 4.10 -1.48 -3.30
7/22/2021 220 221 219.35 220.55 905 25659000 PETRONET 1.65 0.55 1.20
7/23/2021 220.7 221.35 219.3 219.5 1001 26001000 PETRONET 2.05 -0.48 -1.05
7/26/2021 219 220.4 218.25 218.6 2427 26244000 PETRONET 2.15 -0.41 -0.90
7/27/2021 218.05 219.35 214.35 217.1 2539 26346000 PETRONET 5.00 -0.69 -1.50
7/28/2021 217 217.6 215.4 216.85 2191 25266000 PETRONET 2.20 -0.12 -0.25
7/29/2021 216.25 217.6 214.1 214.65 2572 25011000 PETRONET 3.50 -1.01 -2.20
7/30/2021 215.6 221.15 214.25 219.1 1687 23940000 PETRONET 6.90 2.07 4.45
8/2/2021 221.25 221.3 219.1 220.8 792 24159000 PETRONET 2.20 0.78 1.70
8/3/2021 220.8 224 220.2 221.15 1568 24297000 PETRONET 3.80 0.16 0.35
8/4/2021 221.7 222.5 215.05 215.6 2914 27363000 PETRONET 7.45 -2.51 -5.55
8/5/2021 215.8 217.9 212.65 217.6 1706 27450000 PETRONET 5.25 0.93 2.00
8/6/2021 217.55 218.65 215.75 217.1 1773 27543000 PETRONET 2.90 -0.23 -0.50
8/9/2021 217.55 217.65 212.6 214.15 2597 29358000 PETRONET 5.05 -1.36 -2.95
8/10/2021 214.95 217.15 212.3 213.75 2442 30390000 PETRONET 4.85 -0.19 -0.40
8/11/2021 214.9 215.6 211.5 214.6 1404 30720000 PETRONET 4.10 0.40 0.85
8/12/2021 214.85 216.1 214 215.05 1048 30468000 PETRONET 2.10 0.21 0.45
8/13/2021 215.55 216.8 214.45 216.1 1453 30291000 PETRONET 2.35 0.49 1.05
8/16/2021 218.75 218.75 213.25 214.65 2587 30336000 PETRONET 5.50 -0.67 -1.45
8/17/2021 216.3 224.5 216.3 223.5 7210 25128000 PETRONET 9.85 4.12 8.85
8/18/2021 224.8 224.95 221.75 223.6 1903 24744000 PETRONET 3.20 0.04 0.10
8/20/2021 221.15 227.2 219.5 226.55 3180 23646000 PETRONET 7.70 1.32 2.95
8/23/2021 227.05 228.9 223 225.4 3814 22602000 PETRONET 5.90 -0.51 -1.15
8/24/2021 226 229.4 225.85 227.8 3708 21306000 PETRONET 4.00 1.06 2.40
8/25/2021 228.8 230 226.95 227.75 1992 20910000 PETRONET 3.05 -0.02 -0.05
8/26/2021 228.25 231 224.65 227.05 1971 20481000 PETRONET 6.35 -0.31 -0.70
8/27/2021 228.8 229.5 226 228.1 1132 20265000 PETRONET 3.50 0.46 1.05
8/30/2021 229 231.65 227.8 230.7 1136 20715000 PETRONET 3.85 1.14 2.60
 8/31/2021 230 230.5 227.7 228.4 1393 21342000 PETRONET 3.00 -1.00 -2.30
9/1/2021 228.4 231.95 226.55 228.7 879 21696000 PETRONET 5.40 0.13 0.30
9/2/2021 228.1 229.45 226.85 227.3 881 22428000 PETRONET 2.60 -0.61 -1.40
9/3/2021 227.05 231 226.95 230.7 1231 22218000 PETRONET 4.05 1.50 3.40
9/6/2021 231.15 232 228.55 231.55 1287 21741000 PETRONET 3.45 0.37 0.85
9/7/2021 231.3 236.8 231 231.5 2625 22533000 PETRONET 5.80 -0.02 -0.05
9/8/2021 231.95 231.95 228.95 230.65 798 22500000 PETRONET 3.00 -0.37 -0.85
9/9/2021 230 234.5 230 231.8 1161 22101000 PETRONET 4.50 0.50 1.15
9/13/2021 231.5 233.2 229.6 230.85 788 22491000 PETRONET 3.60 -0.41 -0.95
9/14/2021 231.8 232.45 231.1 231.85 869 22296000 PETRONET 1.60 0.43 1.00
9/15/2021 232.5 234.5 232.1 233.85 1050 22194000 PETRONET 2.65 0.86 2.00
9/16/2021 234.05 234.4 232.45 233.25 889 23253000 PETRONET 1.95 -0.26 -0.60
9/17/2021 234 234.65 230.05 232.15 1460 23589000 PETRONET 4.60 -0.47 -1.10
9/20/2021 229.75 231.1 227.7 228.3 1089 23751000 PETRONET 4.45 -1.66 -3.85
9/21/2021 228.35 232.65 227.25 231.85 1185 24465000 PETRONET 5.40 1.55 3.55
9/22/2021 231.65 234.4 231.65 233.5 1283 24378000 PETRONET 2.75 0.71 1.65
9/23/2021 234.75 237.3 233.8 234.4 1463 26367000 PETRONET 3.80 0.39 0.90
9/24/2021 234.95 237.95 234.2 235.15 1740 26166000 PETRONET 3.75 0.32 0.75
9/27/2021 235.35 238.5 233.65 237.95 2920 25248000 PETRONET 4.85 1.19 2.80
9/28/2021 237.9 241.8 237.3 239.35 3707 26151000 PETRONET 4.50 0.59 1.40
9/29/2021 235.25 243.45 235.25 240.1 2591 25908000 PETRONET 8.20 0.31 0.75
9/30/2021 240.85 240.85 235.6 238.3 2286 24834000 PETRONET 5.25 -0.75 -1.80
10/1/2021 235.4 239.75 235 236.9 1484 24927000 PETRONET 4.75 -0.59 -1.40
10/4/2021 237 237.55 235.05 237.1 1362 25539000 PETRONET 2.50 0.08 0.20
10/5/2021 234 235.8 229.55 233.6 1766 26364000 PETRONET 7.55 -1.48 -3.50
10/6/2021 232.95 233.45 229.5 230.6 1935 26028000 PETRONET 4.10 -1.28 -3.00
10/7/2021 231.6 233.2 230.2 231.55 2225 25761000 PETRONET 3.00 0.41 0.95
10/8/2021 232.15 232.45 228.5 228.8 1542 26031000 PETRONET 3.95 -1.19 -2.75
10/11/2021 229 232.45 229 230.75 1044 25782000 PETRONET 3.65 0.85 1.95
10/12/2021 231.5 237.5 230.55 236.65 1983 24870000 PETRONET 6.95 2.56 5.90
10/13/2021 240.8 240.8 233.45 234.05 1426 25503000 PETRONET 7.35 -1.10 -2.60
10/14/2021 234.5 235.95 230.9 231.45 1790 26637000 PETRONET 5.05 -1.11 -2.60
10/18/2021 241.65 243.05 233.75 234.75 1672 26889000 PETRONET 11.60 1.43 3.30
10/19/2021 234.15 235.8 229.8 230.75 1492 26544000 PETRONET 6.00 -1.70 -4.00
10/20/2021 229.7 233.8 228.1 231.65 2023 25305000 PETRONET 5.70 0.39 0.90
10/21/2021 233.3 234.35 229.2 233.1 1768 24921000 PETRONET 5.15 0.63 1.45
10/22/2021 236 236 227.8 229.7 1935 26679000 PETRONET 8.20 -1.46 -3.40
10/25/2021 230.45 231.75 226.8 229 2299 25569000 PETRONET 4.95 -0.30 -0.70
10/26/2021 229.65 232.85 228.9 232.4 3513 24654000 PETRONET 3.95 1.48 3.40
10/27/2021 233.35 234.25 231.75 232.3 1576 23574000 PETRONET 2.50 -0.04 -0.10
10/28/2021 231.15 234.4 228.3 231.6 1877 22743000 PETRONET 6.10 -0.30 -0.70
10/29/2021 227.6 227.9 221.45 225.35 976 16959000 PETRONET 10.15 -2.70 -6.25
11/1/2021 227.55 227.9 223.25 227.55 956 16881000 PETRONET 4.65 0.98 2.20
11/2/2021 227 227.65 224.45 225.8 1144 17562000 PETRONET 3.20 -0.77 -1.75
11/3/2021 226.15 227.3 224.1 224.8 674 17928000 PETRONET 3.20 -0.44 -1.00
 11/4/2021 225.85 226.2 225.35 225.65 84 17916000 PETRONET 1.40 0.38 0.85
11/8/2021 226.5 229.45 224.55 228.95 985 18063000 PETRONET 4.90 1.46 3.30
11/9/2021 230.5 230.8 228.25 229.6 1002 18336000 PETRONET 2.55 0.28 0.65
11/10/2021 230.55 232.9 226.9 228.9 1748 18414000 PETRONET 6.00 -0.30 -0.70
11/11/2021 228.8 232.8 227.8 230.8 1781 18402000 PETRONET 5.00 0.83 1.90
11/12/2021 231 232.7 229.5 230.65 778 18684000 PETRONET 3.20 -0.06 -0.15
11/15/2021 232.35 232.8 229.55 231.65 903 18045000 PETRONET 3.25 0.43 1.00
11/16/2021 230.8 232 229.35 230.6 1116 17997000 PETRONET 2.65 -0.45 -1.05
11/17/2021 230.05 230.55 227.35 228.05 1619 18072000 PETRONET 3.25 -1.11 -2.55
11/18/2021 227.85 228.1 224.45 225.1 1020 18408000 PETRONET 3.65 -1.29 -2.95
11/22/2021 224.45 224.45 220.05 221.9 2787 18903000 PETRONET 5.05 -1.42 -3.20
11/23/2021 220.1 224.9 219.55 223.65 3421 20454000 PETRONET 5.35 0.79 1.75
11/24/2021 224.05 227.5 223.15 223.55 1830 19878000 PETRONET 4.35 -0.04 -0.10
11/25/2021 222.6 224.65 221.25 222.2 1692 19656000 PETRONET 3.40 -0.60 -1.35
11/26/2021 221.85 223.6 219.75 221.3 1262 19332000 PETRONET 3.85 -0.41 -0.90
11/29/2021 220.1 221.9 215.65 220.25 954 19746000 PETRONET 6.25 -0.47 -1.05
11/30/2021 220.3 223.35 218.95 219.9 1141 20124000 PETRONET 4.40 -0.16 -0.35
12/1/2021 220.75 222.05 219.5 221.75 507 20112000 PETRONET 2.55 0.84 1.85
12/2/2021 221.05 224.9 221.05 224.65 706 19875000 PETRONET 3.85 1.31 2.90
12/3/2021 224 226.7 223.3 223.65 957 19389000 PETRONET 3.40 -0.45 -1.00
12/6/2021 223.85 223.85 221.15 221.55 664 19683000 PETRONET 2.70 -0.94 -2.10
12/7/2021 222.5 226.85 221.9 225 891 19353000 PETRONET 5.30 1.56 3.45
12/8/2021 226.1 227.25 225 226.75 604 19119000 PETRONET 2.25 0.78 1.75
12/9/2021 226.75 228.95 226.2 228.6 566 19236000 PETRONET 2.75 0.82 1.85
12/10/2021 227.25 229.85 227.25 228.95 509 19035000 PETRONET 2.60 0.15 0.35
12/13/2021 229.05 230.6 225.9 226.25 640 18972000 PETRONET 4.70 -1.18 -2.70
12/14/2021 225.95 226 222.1 223.75 758 19581000 PETRONET 4.15 -1.10 -2.50
12/15/2021 223.55 224.85 221.5 222.05 838 19728000 PETRONET 3.35 -0.76 -1.70
12/16/2021 221.6 223.8 221.5 222.35 476 19665000 PETRONET 2.30 0.14 0.30
12/17/2021 220.95 221.25 215.85 216.55 1052 19512000 PETRONET 6.50 -2.61 -5.80
12/20/2021 214.8 215.3 209.85 211.85 1022 19446000 PETRONET 6.70 -2.17 -4.70
12/21/2021 213.2 214.45 210.75 212.35 993 19488000 PETRONET 3.70 0.24 0.50
12/22/2021 212.8 212.95 211.55 212.7 355 19635000 PETRONET 1.40 0.16 0.35
12/23/2021 213.35 219.9 213.05 219.15 1339 19107000 PETRONET 7.20 3.03 6.45
12/24/2021 218.5 218.7 215.7 216.2 1473 19140000 PETRONET 3.45 -1.35 -2.95
12/27/2021 214.5 217.45 213.6 216.4 2646 18816000 PETRONET 3.85 0.09 0.20
12/28/2021 216.75 220.35 216.3 217.9 2541 19464000 PETRONET 4.05 0.69 1.50
12/29/2021 217.5 219.25 215.95 216.85 906 19314000 PETRONET 3.30 -0.48 -1.05
12/30/2021 215.7 216.9 213.15 213.9 1552 19074000 PETRONET 3.75 -1.36 -2.95
12/31/2021 215.15 218.35 215 217.5 534 18378000 PETRONET 4.45 1.68 3.60
1/3/2022 218 221 217.15 220.1 601 18252000 PETRONET 3.85 1.20 2.60
1/4/2022 220.45 221.4 218.1 219.25 1019 18624000 PETRONET 3.30 -0.39 -0.85
1/5/2022 217.4 222.9 217.4 220.25 1452 18570000 PETRONET 5.50 0.46 1.00
1/6/2022 219.05 223.9 218.1 222.65 913 18795000 PETRONET 5.80 1.09 2.40
1/7/2022 223.75 223.8 221.55 223.15 725 18462000 PETRONET 2.25 0.22 0.50
1/10/2022 223.1 228.2 223.1 223.85 1660 18339000 PETRONET 5.10 0.31 0.70
1/11/2022 223.8 227.1 223.8 226.15 914 18219000 PETRONET 3.30 1.03 2.30
1/12/2022 226.65 226.65 223.65 226.4 594 18306000 PETRONET 3.00 0.11 0.25
1/13/2022 226.2 227.8 225.75 226.85 607 18216000 PETRONET 2.05 0.20 0.45
1/14/2022 225.3 227.85 225.3 226.85 374 18114000 PETRONET 2.55 0.00 0.00
1/17/2022 225.6 226.9 224 224.2 922 18738000 PETRONET 2.90 -1.17 -2.65
1/18/2022 224.35 225 220.8 221.1 642 18783000 PETRONET 4.20 -1.38 -3.10
1/19/2022 220.7 222 218.5 219.05 729 19359000 PETRONET 3.50 -0.93 -2.05
1/20/2022 219.35 219.9 216.4 217 840 19581000 PETRONET 3.50 -0.94 -2.05
1/21/2022 216.15 218.55 212 213.4 2668 19608000 PETRONET 6.55 -1.66 -3.60
1/24/2022 213.8 214.55 207.5 209.65 3919 19446000 PETRONET 7.05 -1.76 -3.75
1/25/2022 208.65 213 207.1 211.85 2066 19317000 PETRONET 5.90 1.05 2.20
1/27/2022 212.35 213.75 210 211.75 1613 18849000 PETRONET 3.75 -0.05 -0.10
1/28/2022 213.1 219.55 213.1 215.2 1366 17355000 PETRONET 7.80 1.63 3.45
1/31/2022 215.75 217.2 214.1 214.55 670 17412000 PETRONET 3.10 -0.30 -0.65
2/1/2022 215 218.05 213.15 216 1807 18381000 PETRONET 4.90 0.68 1.45
2/2/2022 216.25 216.4 213.85 214.65 922 19485000 PETRONET 2.55 -0.62 -1.35
2/3/2022 214.95 214.95 212.4 213.6 721 19821000 PETRONET 2.55 -0.49 -1.05
2/4/2022 212.95 214.8 212.65 213.25 491 20022000 PETRONET 2.15 -0.16 -0.35
2/7/2022 214 214.8 211.2 212.25 791 20319000 PETRONET 3.60 -0.47 -1.00
2/8/2022 213.4 218.9 213.25 216.7 1732 18861000 PETRONET 6.65 2.10 4.45
2/9/2022 217 220.45 216.3 218.95 1383 18855000 PETRONET 4.15 1.04 2.25
2/10/2022 222.2 222.9 217.65 219.9 2303 19638000 PETRONET 5.25 0.43 0.95
2/11/2022 218.3 224.5 217.6 223.55 1903 17856000 PETRONET 6.90 1.66 3.65
2/14/2022 220.25 224.9 215.85 216.5 1692 18264000 PETRONET 9.05 -3.15 -7.05
2/15/2022 217.1 220.1 215.5 216.75 1505 18834000 PETRONET 4.60 0.12 0.25
2/16/2022 217.05 219.4 216.95 218.25 1193 18726000 PETRONET 2.65 0.69 1.50
2/17/2022 218.7 219 215.1 216.5 814 19002000 PETRONET 3.90 -0.80 -1.75
2/18/2022 215.25 217.85 212.4 213.3 909 19284000 PETRONET 5.45 -1.48 -3.20
2/21/2022 211.25 211.9 208.25 208.9 3526 19539000 PETRONET 5.05 -2.06 -4.40
2/22/2022 195.05 208.25 195.05 207.4 2314 19062000 PETRONET 13.85 -0.72 -1.50
2/23/2022 208 209.95 204.95 205.55 1805 19581000 PETRONET 5.00 -0.89 -1.85
2/24/2022 198.4 202 189.35 191 1646 18507000 PETRONET 16.20 -7.08 -14.55
2/25/2022 194.8 205.85 194.8 204.9 1829 18126000 PETRONET 14.85 7.28 13.90
2/28/2022 204.05 216.15 202.3 214.95 2320 17616000 PETRONET 13.85 4.90 10.05
3/2/2022 215.6 217.6 212.75 216.7 1292 17508000 PETRONET 4.85 0.81 1.75
3/3/2022 217.7 218.85 214.35 215.15 680 17235000 PETRONET 4.50 -0.72 -1.55
3/4/2022 214.4 216.15 212.15 214.4 870 16821000 PETRONET 4.00 -0.35 -0.75
3/7/2022 213.8 219.45 212.15 218.25 1328 16728000 PETRONET 7.30 1.80 3.85
3/8/2022 218.9 223 217.15 221.7 1359 16791000 PETRONET 5.85 1.58 3.45
3/9/2022 222.25 222.5 213.1 213.4 1316 17166000 PETRONET 9.40 -3.74 -8.30
3/10/2022 213 213 208.45 211 2080 17619000 PETRONET 4.95 -1.12 -2.40
3/11/2022 209.55 211.5 206.95 210.4 1292 18105000 PETRONET 4.55 -0.28 -0.60
3/14/2022 209.85 210.45 204.3 206.1 1078 19173000 PETRONET 6.15 -2.04 -4.30
3/15/2022 205.35 206.3 201.85 203.1 1215 19449000 PETRONET 4.45 -1.46 -3.00
3/16/2022 203.5 205.8 200.7 205.4 876 19563000 PETRONET 5.10 1.13 2.30
3/17/2022 206.15 207.8 203.75 206.7 2262 20655000 PETRONET 4.05 0.63 1.30
3/21/2022 206.15 206.15 194.75 195.6 1990 24423000 PETRONET 11.95 -5.37 -11.10
3/22/2022 196 196.15 193.35 195.45 1366 25149000 PETRONET 2.80 -0.08 -0.15
3/23/2022 195.25 197.2 194 196.85 1341 24918000 PETRONET 3.20 0.72 1.40
3/24/2022 195.35 198.35 195.35 198 1039 24534000 PETRONET 3.00 0.58 1.15
3/25/2022 198.05 199.05 194.75 195.55 1052 24468000 PETRONET 4.30 -1.24 -2.45
3/28/2022 195.3 197 191.9 192.45 2655 23895000 PETRONET 5.10 -1.59 -3.10
3/29/2022 192.85 195.15 192.6 193.85 2411 23373000 PETRONET 2.70 0.73 1.40
3/30/2022 195.15 197.55 195.1 196.05 1793 22347000 PETRONET 3.70 1.13 2.20
3/31/2022 195.9 197.45 192.2 193.4 1442 23037000 PETRONET 5.25 -1.35 -2.65
4/1/2022 194.55 199.5 194.55 199 1204 20769000 PETRONET 6.10 2.90 5.60
4/4/2022 199.2 200.4 197.6 198.8 1297 21336000 PETRONET 2.80 -0.10 -0.20
4/5/2022 199.4 201.95 198.65 200.65 1287 21210000 PETRONET 3.30 0.93 1.85
4/6/2022 200.4 202.75 199.45 200.55 1106 21636000 PETRONET 3.30 -0.05 -0.10
4/7/2022 200.3 203.6 200 200.7 1487 21840000 PETRONET 3.60 0.07 0.15
4/8/2022 200.9 203.2 200.4 202.05 929 21396000 PETRONET 2.80 0.67 1.35
4/11/2022 202.2 204.4 201.95 203.85 868 20952000 PETRONET 2.45 0.89 1.80
4/12/2022 202.85 204.75 200.35 203.55 1267 20358000 PETRONET 4.40 -0.15 -0.30
4/13/2022 202.7 205.7 201.7 205.1 1512 20106000 PETRONET 4.00 0.76 1.55
4/18/2022 202.5 205.85 201.95 204.75 932 20064000 PETRONET 3.90 -0.17 -0.35
4/19/2022 205.55 208 201.85 203.2 1365 19512000 PETRONET 6.15 -0.76 -1.55
4/20/2022 202.25 207.1 202.25 206.7 1371 18756000 PETRONET 4.85 1.72 3.50
4/21/2022 206.65 211.2 206.3 210.85 1191 18009000 PETRONET 4.90 2.01 4.15
4/22/2022 209.35 210.45 206.5 207 1060 18012000 PETRONET 4.35 -1.83 -3.85
4/25/2022 204.65 205.55 200.05 202.55 2541 18090000 PETRONET 6.95 -2.15 -4.45
4/26/2022 204.55 204.55 201.1 202.45 2631 18015000 PETRONET 3.45 -0.05 -0.10
4/27/2022 200.55 206.35 200.5 205.4 1852 17448000 PETRONET 5.85 1.46 2.95
4/28/2022 207.15 208.3 205.55 207.65 1176 17133000 PETRONET 2.90 1.10 2.25
4/29/2022 209 209.8 203.5 204.05 1194 17175000 PETRONET 6.30 -1.73 -3.60
5/2/2022 203.25 209.5 203.05 208.3 1593 16185000 PETRONET 6.45 2.08 4.25
5/4/2022 208.45 214.95 208.4 213.8 1788 15036000 PETRONET 6.65 2.64 5.50
5/5/2022 214.9 219.45 213.95 214.95 1515 14613000 PETRONET 5.65 0.54 1.15
5/6/2022 211.6 216.95 211.5 216.5 978 14550000 PETRONET 5.45 0.72 1.55
5/9/2022 215.65 217.85 213.5 216.35 1243 14355000 PETRONET 4.35 -0.07 -0.15
5/10/2022 217.05 219.8 212.8 213.45 1255 14895000 PETRONET 7.00 -1.34 -2.90
5/11/2022 211.6 215.7 210.7 213.6 1209 14793000 PETRONET 5.00 0.07 0.15
5/12/2022 206 212.95 202.6 208.6 2366 15468000 PETRONET 11.00 -2.34 -5.00
5/13/2022 212.4 212.4 204 204.85 1336 15552000 PETRONET 8.40 -1.80 -3.75
5/16/2022 205.4 210.5 204.45 209.2 759 15612000 PETRONET 6.05 2.12 4.35
5/17/2022 208.55 213.4 207.9 212.2 954 15930000 PETRONET 5.50 1.43 3.00
5/18/2022 213.45 223.6 213 223.1 2040 15720000 PETRONET 11.40 5.14 10.90
5/19/2022 219.95 222.75 216.45 218.65 998 15591000 PETRONET 6.65 -1.99 -4.45
5/20/2022 220.35 227.6 220.35 227.1 1446 15873000 PETRONET 8.95 3.86 8.45
5/23/2022 228 230.85 225.1 225.9 2493 15747000 PETRONET 5.75 -0.53 -1.20
5/24/2022 224.85 228.45 223.4 225.45 3601 19002000 PETRONET 5.05 -0.20 -0.45
5/25/2022 225.65 226.75 219.5 219.85 2290 19734000 PETRONET 7.25 -2.48 -5.60
5/26/2022 219.5 220.95 215.6 220 1538 18372000 PETRONET 5.35 0.07 0.15
5/27/2021 118.05 118.05 116.25 117.3 1976 38402800 PFC 1.80 -0.51 -0.60
5/28/2021 118.7 122.65 118 121.3 3242 38136200 PFC 5.35 3.41 4.00
5/31/2021 123 123 120.5 120.9 1970 37950200 PFC 2.50 -0.33 -0.40
6/1/2021 120.95 121.75 118.7 119.9 1423 38347000 PFC 3.05 -0.83 -1.00
6/2/2021 120.05 122.55 119.95 122.25 1785 38117600 PFC 2.65 1.96 2.35
6/3/2021 122.35 122.6 120.8 121.4 900 38086600 PFC 1.80 -0.70 -0.85
6/4/2021 121.5 124.55 121.3 122.75 2506 39649000 PFC 3.25 1.11 1.35
6/7/2021 123 126.6 122 126.2 3086 40424000 PFC 4.60 2.81 3.45
6/8/2021 126.7 127.35 124.7 125.4 2243 41056400 PFC 2.65 -0.63 -0.80
6/9/2021 124.6 133.4 124.6 130 9026 42079400 PFC 8.80 3.67 4.60
6/10/2021 130.5 131.7 128.45 131 3482 41385000 PFC 3.25 0.77 1.00
6/11/2021 132.15 132.9 129.85 130.7 2247 39252200 PFC 3.05 -0.23 -0.30
6/14/2021 130.7 130.7 126 129.85 1956 38793400 PFC 4.70 -0.65 -0.85
6/15/2021 130 133.1 127.85 128.15 4953 39853600 PFC 5.25 -1.31 -1.70
6/16/2021 129 133.3 128.55 129.5 5600 41149400 PFC 5.15 1.05 1.35
6/17/2021 128.2 128.8 126.35 127.2 2720 42773800 PFC 3.15 -1.78 -2.30
6/18/2021 127.45 127.55 122.85 124.6 2931 42544400 PFC 4.70 -2.04 -2.60
6/21/2021 123 124.9 122.35 124.65 2555 45402600 PFC 2.55 0.04 0.05
6/22/2021 125.65 125.95 123.6 123.9 3255 48862200 PFC 2.35 -0.60 -0.75
6/23/2021 123.15 126.25 122.35 123.15 4664 40740200 PFC 3.90 -0.61 -0.75
6/24/2021 123.3 123.65 121.2 122.15 1559 40969600 PFC 2.45 -0.81 -1.00
6/25/2021 121.5 122.8 120.6 122.05 1041 39506400 PFC 2.20 -0.08 -0.10
6/28/2021 122.6 124.2 121.95 122.8 2013 41081200 PFC 2.25 0.61 0.75
6/29/2021 122.8 123.75 121.8 122.4 1709 40988200 PFC 1.95 -0.33 -0.40
6/30/2021 122.7 128.6 121.05 127.3 8505 43238800 PFC 7.55 4.00 4.90
7/1/2021 129 129.4 122 122.45 5597 46853400 PFC 7.40 -3.81 -4.85
7/2/2021 122.8 123.4 120.9 121.45 1893 46506200 PFC 2.50 -0.82 -1.00
7/5/2021 121.85 124.1 121.5 123.85 2080 44906600 PFC 2.65 1.98 2.40
7/6/2021 123.55 124.5 121.75 122.05 1288 44571800 PFC 2.75 -1.45 -1.80
7/7/2021 122 122.4 120.85 122.25 1294 45632000 PFC 1.55 0.16 0.20
7/8/2021 122.25 124.3 121.25 121.8 1814 45353000 PFC 3.05 -0.37 -0.45
7/9/2021 121.8 122.45 121.05 122.25 1160 45681600 PFC 1.40 0.37 0.45
7/12/2021 123 125.4 122.6 123.9 2228 43424800 PFC 3.15 1.35 1.65
7/13/2021 124.55 125.1 123.9 124.85 1189 43406200 PFC 1.20 0.77 0.95
7/14/2021 124.7 125.8 123.9 124.35 803 42761400 PFC 1.90 -0.40 -0.50
7/15/2021 124.45 127.75 124.2 126.2 2569 40938600 PFC 3.55 1.49 1.85
7/16/2021 126.55 128.5 125.05 127.95 1799 38657000 PFC 3.45 1.39 1.75
7/19/2021 126.95 130.65 126.4 127.25 2513 35972400 PFC 4.25 -0.55 -0.70
7/20/2021 127.2 128.65 125.15 127.55 2024 34168200 PFC 3.50 0.24 0.30
7/22/2021 128.4 130.2 128.1 129.1 1266 33821000 PFC 2.65 1.22 1.55
7/23/2021 129.1 129.85 128.4 128.7 1042 33641200 PFC 1.45 -0.31 -0.40
7/26/2021 128.15 129.2 127.05 127.95 1303 33994600 PFC 2.15 -0.58 -0.75
7/27/2021 127.85 128.1 123.5 123.8 3070 33120400 PFC 4.60 -3.24 -4.15
7/28/2021 124.4 126.7 122.6 125.5 2231 30311800 PFC 4.10 1.37 1.70
7/29/2021 126.3 128.5 125.65 127.7 1533 31719200 PFC 3.00 1.75 2.20
7/30/2021 128.35 132.25 128.1 130.35 2659 32630600 PFC 4.55 2.08 2.65
8/2/2021 131 134.6 130.4 134.2 2937 33697000 PFC 4.25 2.95 3.85
8/3/2021 134.5 135 131.55 132.3 1912 33021200 PFC 3.45 -1.42 -1.90
8/4/2021 132.1 133.5 130.4 131.4 1442 33504800 PFC 3.10 -0.68 -0.90
8/5/2021 131.4 133.3 128.7 131.95 2118 34286000 PFC 4.60 0.42 0.55
8/6/2021 131.9 135.8 131.75 133.55 2906 30801600 PFC 4.05 1.21 1.60
8/9/2021 133.5 134.75 131.05 131.9 1115 31372000 PFC 3.70 -1.24 -1.65
8/10/2021 131.7 132.5 126.2 126.7 2640 41465600 PFC 6.30 -3.94 -5.20
8/11/2021 127.4 127.8 123.6 127.4 1872 44807400 PFC 4.20 0.55 0.70
8/12/2021 128.15 130.85 127.05 130.05 5510 35557000 PFC 3.80 2.08 2.65
8/13/2021 130.5 130.8 127.35 128.4 2443 35036200 PFC 3.45 -1.27 -1.65
8/16/2021 128.05 132.4 128 132.2 2843 33176200 PFC 4.40 2.96 3.80
8/17/2021 132.15 132.2 127.8 128.6 1500 34335600 PFC 4.40 -2.72 -3.60
8/18/2021 128.35 130.5 128.25 128.5 1104 33424200 PFC 2.25 -0.08 -0.10
8/20/2021 127.5 128.5 123.85 124.25 1959 33777600 PFC 4.65 -3.31 -4.25
8/23/2021 124.25 126.45 122.25 122.95 1696 33467600 PFC 4.20 -1.05 -1.30
8/24/2021 123.1 125.75 122.9 125.3 2833 30851200 PFC 2.85 1.91 2.35
8/25/2021 124.7 127 124.7 125.9 1264 29952200 PFC 2.30 0.48 0.60
8/26/2021 126.3 126.9 124.05 124.55 1538 29400400 PFC 2.85 -1.07 -1.35
8/27/2021 123.25 124.9 123.1 124.6 943 26381000 PFC 1.80 0.04 0.05
8/30/2021 125.3 129.25 125.25 128.15 1758 27596200 PFC 4.65 2.85 3.55
8/31/2021 127.75 130.05 127.65 129.35 1300 27435000 PFC 2.40 0.94 1.20
9/1/2021 129.75 130.45 128.35 129.95 1191 28842400 PFC 2.10 0.46 0.60
9/2/2021 129.1 130.4 128.1 128.85 922 28761800 PFC 2.30 -0.85 -1.10
9/3/2021 129.2 131.3 128.3 129.15 1313 29456200 PFC 3.00 0.23 0.30
9/6/2021 129.5 130.45 128.25 128.85 1112 28892000 PFC 2.20 -0.23 -0.30
9/7/2021 128.65 128.75 125.95 127.7 1190 28563400 PFC 2.90 -0.89 -1.15
9/8/2021 127.55 133.45 127.15 132.8 2607 30125800 PFC 6.30 3.99 5.10
9/9/2021 132.85 137.25 132.65 135.6 2842 30466800 PFC 4.60 2.11 2.80
9/13/2021 136 139.6 133.85 138.8 2820 29543000 PFC 5.75 2.36 3.20
9/14/2021 138.95 140.9 137.8 138.75 1762 28972600 PFC 3.10 -0.04 -0.05
9/15/2021 135.55 141.35 135.55 138 2093 30417200 PFC 5.80 -0.54 -0.75
9/16/2021 138.4 138.8 135.7 136.8 1430 29673200 PFC 3.10 -0.87 -1.20
9/17/2021 137.75 139.8 135.1 138.2 2971 26604200 PFC 4.70 1.02 1.40
9/20/2021 137 138.35 132.2 133.2 2009 25916000 PFC 6.15 -3.62 -5.00
9/21/2021 133.1 134.1 131 133.8 1726 26740600 PFC 3.10 0.45 0.60
9/22/2021 134.05 136.55 134.05 135.1 1234 26895600 PFC 2.75 0.97 1.30
9/23/2021 135.85 139.8 135.85 138.65 1821 27614800 PFC 4.70 2.63 3.55
9/24/2021 139.1 139.65 134.45 135.05 1702 27986800 PFC 5.20 -2.60 -3.60
9/27/2021 136.25 136.7 134.4 135.75 1211 27379200 PFC 2.30 0.52 0.70
9/28/2021 136.5 144.65 136.05 143 5274 28687400 PFC 8.90 5.34 7.25
9/29/2021 143.4 148.15 140.1 144.7 3523 27428800 PFC 8.05 1.19 1.70
 9/30/2021 145.1 146.35 141.25 142.3 1569 28588200 PFC 5.10 -1.66 -2.40
10/1/2021 142.3 142.8 138.6 140.7 1807 26492600 PFC 4.20 -1.12 -1.60
10/4/2021 141 142.95 140.45 142.55 1291 26591800 PFC 2.50 1.31 1.85
10/5/2021 142.15 145.5 142 143.05 1451 27726400 PFC 3.50 0.35 0.50
10/6/2021 143.7 144.35 139.45 140.05 1429 26784000 PFC 4.90 -2.10 -3.00
10/7/2021 140.85 143.25 140.4 141.5 923 26728200 PFC 3.20 1.04 1.45
10/8/2021 142 142.1 139.05 140 887 26864600 PFC 3.05 -1.06 -1.50
10/11/2021 140.75 144.7 140.7 142.7 1929 28011600 PFC 4.70 1.93 2.70
10/12/2021 142.95 143.5 141.1 142.65 1282 29363200 PFC 2.40 -0.04 -0.05
10/13/2021 143.75 146.2 142.8 143.4 2471 32178000 PFC 3.55 0.53 0.75
10/14/2021 144.95 153.7 143.1 149.65 7628 38898800 PFC 10.60 4.36 6.25
10/18/2021 151.45 154.4 150 151.25 3824 38489600 PFC 4.75 1.07 1.60
10/19/2021 151.6 151.75 143.55 144.35 2719 38985600 PFC 8.20 -4.56 -6.90
10/20/2021 143.55 144.25 138.95 140.85 2219 40473600 PFC 5.40 -2.42 -3.50
10/21/2021 141.5 142.6 139.6 142.15 1610 42067000 PFC 3.00 0.92 1.30
10/22/2021 141.8 142.65 136.05 137.55 2180 44875600 PFC 6.60 -3.24 -4.60
10/25/2021 137.6 138 135.1 136.45 2052 48192600 PFC 2.90 -0.80 -1.10
10/26/2021 136.8 139.75 135.75 137.8 3985 51236800 PFC 4.00 0.99 1.35
10/27/2021 138.8 141.8 138.65 140.15 2877 47659400 PFC 4.00 1.71 2.35
10/28/2021 139.3 139.3 133.75 134.25 3741 44323800 PFC 6.40 -4.21 -5.90
10/29/2021 132.9 136 131 133.2 2471 38762400 PFC 5.00 -0.78 -1.05
11/1/2021 134.5 135.3 132.7 134.85 1126 38954600 PFC 2.60 1.24 1.65
11/2/2021 135.05 137.65 134.6 135.95 1890 39227400 PFC 3.05 0.82 1.10
11/3/2021 137.35 138.55 135.2 135.8 2568 38446200 PFC 3.35 -0.11 -0.15
11/4/2021 136.7 137.15 136.2 136.95 289 38836800 PFC 1.35 0.85 1.15
11/8/2021 137.45 140.95 136.85 140.65 1998 39518800 PFC 4.10 2.70 3.70
11/9/2021 140.8 141.05 137.55 138.7 2394 43691400 PFC 3.50 -1.39 -1.95
11/10/2021 138.8 140.2 137.95 139.65 3896 45979200 PFC 2.25 0.68 0.95
11/11/2021 139.25 139.8 134.9 138.25 5058 49922400 PFC 4.90 -1.00 -1.40
11/12/2021 138.05 139.95 134.35 135.75 2857 45663000 PFC 5.60 -1.81 -2.50
11/15/2021 135.2 135.5 132.65 133.05 1205 45377800 PFC 3.10 -1.99 -2.70
11/16/2021 133 133.55 130.25 130.7 1395 46103200 PFC 3.30 -1.77 -2.35
11/17/2021 130.1 131.55 129.25 129.55 1118 46394600 PFC 2.30 -0.88 -1.15
11/18/2021 129.85 130.6 126.9 127.2 1329 46593000 PFC 3.70 -1.81 -2.35
11/22/2021 126.65 127.8 123.4 123.85 2275 46121800 PFC 4.40 -2.63 -3.35
11/23/2021 123.05 125.65 123 124.35 3459 49947200 PFC 2.65 0.40 0.50
11/24/2021 124.95 126.4 123.7 124.05 3462 50827600 PFC 2.70 -0.24 -0.30
11/25/2021 124.05 124.5 122.2 123.65 3068 50759400 PFC 2.30 -0.32 -0.40
11/26/2021 123 123.9 118.85 119.2 2190 46642600 PFC 5.05 -3.60 -4.45
11/29/2021 119.4 119.45 115.5 116.65 1730 47014600 PFC 3.95 -2.14 -2.55
11/30/2021 117 120 116 116.75 2432 49190800 PFC 4.00 0.09 0.10
12/1/2021 117.1 119.9 117.1 119.55 1552 48298000 PFC 3.15 2.40 2.80
12/2/2021 119.7 121.9 118.9 121.65 1441 47696600 PFC 3.00 1.76 2.10
12/3/2021 121.4 123.15 121.15 121.4 1016 46450400 PFC 2.00 -0.21 -0.25
12/6/2021 121.5 122.6 120.25 120.65 1017 45935800 PFC 2.35 -0.62 -0.75
 12/7/2021 120.65 123.95 120.65 122.9 1377 45074000 PFC 3.30 1.86 2.25
12/8/2021 123.8 124 123 123.65 1233 45582400 PFC 1.10 0.61 0.75
12/9/2021 123.85 125.35 123.45 124.9 1302 44503600 PFC 1.90 1.01 1.25
12/10/2021 124.7 124.7 122.85 123.85 1513 46059800 PFC 2.05 -0.84 -1.05
12/13/2021 124.65 126.35 123.15 123.7 1372 46363600 PFC 3.20 -0.12 -0.15
12/14/2021 123.15 124.6 122.6 124.35 1217 46481400 PFC 2.00 0.53 0.65
12/15/2021 123.9 125.1 122.35 122.65 788 46841000 PFC 2.75 -1.37 -1.70
12/16/2021 122.85 123.5 120.1 121.15 1251 47411400 PFC 3.40 -1.22 -1.50
12/17/2021 120.3 120.75 118.05 119.25 1418 46506200 PFC 3.10 -1.57 -1.90
12/20/2021 117.6 117.9 113.3 115.2 1538 46419400 PFC 5.95 -3.40 -4.05
12/21/2021 116.45 117.25 115.15 116.05 1083 46531000 PFC 2.10 0.74 0.85
12/22/2021 116.75 117.7 115.8 117.5 875 46710800 PFC 1.90 1.25 1.45
12/23/2021 117.85 120.95 117.85 120.7 1230 46270600 PFC 3.45 2.72 3.20
12/24/2021 121.85 121.85 118 118.15 1318 47287400 PFC 3.85 -2.11 -2.55
12/27/2021 117.95 119.7 116.65 119.45 2296 46295400 PFC 3.05 1.10 1.30
12/28/2021 120 120.95 119.5 120.5 2248 45067800 PFC 1.50 0.88 1.05
12/29/2021 120.2 120.9 118.95 119.5 2367 44218400 PFC 1.95 -0.83 -1.00
12/30/2021 120.3 120.3 117.15 117.95 2569 43790600 PFC 3.15 -1.30 -1.55
12/31/2021 118.4 121.2 118.4 120.45 982 40238000 PFC 3.25 2.12 2.50
1/3/2022 120.65 123.25 120.35 123.05 1264 39407200 PFC 2.90 2.16 2.60
1/4/2022 123.05 124.65 122.6 123.55 1658 40207000 PFC 2.05 0.41 0.50
1/5/2022 123.85 124.6 123.6 124.45 881 39835000 PFC 1.05 0.73 0.90
1/6/2022 123.35 125.1 123.2 124.85 883 40058200 PFC 1.90 0.32 0.40
1/7/2022 124.9 126.75 123.75 124.35 2024 42153800 PFC 3.00 -0.40 -0.50
1/10/2022 124.6 126.8 124.55 126.5 1285 41837600 PFC 2.45 1.73 2.15
1/11/2022 126.5 127.1 125.35 125.9 987 41701200 PFC 1.75 -0.47 -0.60
1/12/2022 126.2 126.85 125.05 126.3 1093 41850000 PFC 1.80 0.32 0.40
1/13/2022 126.3 128.7 126.2 127.85 1789 41757000 PFC 2.50 1.23 1.55
1/14/2022 127.15 128.7 126.75 127.5 970 42439000 PFC 1.95 -0.27 -0.35
1/17/2022 128 128.1 126.6 127.4 897 41478000 PFC 1.50 -0.08 -0.10
1/18/2022 127.95 128.55 123.55 123.95 1484 41750800 PFC 5.00 -2.71 -3.45
1/19/2022 123.25 126.25 123 125 1409 41788000 PFC 3.25 0.85 1.05
1/20/2022 124.85 126.05 124.05 125.1 1061 41626800 PFC 2.00 0.08 0.10
1/21/2022 124.6 124.85 119.9 120.7 2267 41168000 PFC 5.20 -3.52 -4.40
1/24/2022 120.35 120.8 116.2 117.25 3225 40324800 PFC 4.60 -2.86 -3.45
1/25/2022 116.6 119.65 116.2 118.55 3530 42767600 PFC 3.45 1.11 1.30
1/27/2022 117.55 119.7 116.85 119.25 3023 42184800 PFC 2.85 0.59 0.70
1/28/2022 120.2 122.8 119.05 119.45 2357 38402800 PFC 3.75 0.17 0.20
1/31/2022 120.35 121.5 118.85 120.9 3616 41149400 PFC 2.65 1.21 1.45
2/1/2022 121.2 122.4 119.35 121.75 1929 41316800 PFC 3.05 0.70 0.85
2/2/2022 122.45 123.75 121.9 123.05 2002 41967800 PFC 2.00 1.07 1.30
2/3/2022 122.8 123.4 121.2 121.55 1242 42408000 PFC 2.20 -1.22 -1.50
2/4/2022 121.55 121.9 118.75 119.25 1907 43548800 PFC 3.15 -1.89 -2.30
2/7/2022 119.2 119.75 117.75 119.2 1563 42209600 PFC 2.00 -0.04 -0.05
2/8/2022 119.2 119.75 116.05 116.9 3282 47665600 PFC 3.70 -1.93 -2.30
 2/9/2022 116.9 119.35 116.3 119.1 2280 48329000 PFC 3.05 1.88 2.20
2/10/2022 119.1 122.6 119 122.05 3004 53698200 PFC 3.60 2.48 2.95
2/11/2022 120.7 122.3 119.65 121.55 10020 45818000 PFC 2.65 -0.41 -0.50
2/14/2022 120.55 121.35 116.65 117.15 3114 43499200 PFC 4.90 -3.62 -4.40
2/15/2022 118.65 120 114.95 119.85 2719 43387600 PFC 5.05 2.30 2.70
2/16/2022 120.5 123.15 120.3 120.75 1871 43951800 PFC 3.30 0.75 0.90
2/17/2022 121.15 121.35 118.5 118.85 1150 44640000 PFC 2.85 -1.57 -1.90
2/18/2022 118.4 120.2 118 118.25 1415 45532800 PFC 2.20 -0.50 -0.60
2/21/2022 117.6 119.65 116.65 118.4 2123 44664800 PFC 3.00 0.13 0.15
2/22/2022 116.15 117.45 115.25 117.25 2547 44057200 PFC 3.15 -0.97 -1.15
2/23/2022 117.05 119.65 117.05 118.45 2258 46078400 PFC 2.60 1.02 1.20
2/24/2022 116 116.8 110.55 111.4 2084 48589400 PFC 7.90 -5.95 -7.05
2/25/2022 109.9 111.95 108.1 108.7 2384 40535600 PFC 3.85 -2.42 -2.70
2/28/2022 106 110.25 104.4 110.1 1432 39952800 PFC 5.85 1.29 1.40
3/2/2022 108.5 111.7 108.4 109.8 1143 40176000 PFC 3.30 -0.27 -0.30
3/3/2022 110.25 112.2 109.75 110.1 1424 39605600 PFC 2.45 0.27 0.30
3/4/2022 109.1 110.65 108.2 109.2 1279 39965200 PFC 2.45 -0.82 -0.90
3/7/2022 107.75 107.8 104.3 106.15 1575 40318600 PFC 4.90 -2.79 -3.05
3/8/2022 105.8 109.15 105.55 108.7 1423 39698600 PFC 3.60 2.40 2.55
3/9/2022 108.5 111.85 108.5 111.45 1597 38322200 PFC 3.35 2.53 2.75
3/10/2022 112.6 113.75 110.85 111.9 1677 38080400 PFC 2.90 0.40 0.45
3/11/2022 111.85 113.6 111.65 113 1195 37751800 PFC 1.95 0.98 1.10
3/14/2022 113.35 113.5 110.7 112.5 916 38371800 PFC 2.80 -0.44 -0.50
3/15/2022 112.6 113.6 110.55 111.25 1244 39456800 PFC 3.05 -1.11 -1.25
3/16/2022 112.15 113.5 111.95 112.8 1197 40207000 PFC 2.25 1.39 1.55
3/17/2022 112.8 116.8 112.8 116.45 2472 40417800 PFC 4.00 3.24 3.65
3/21/2022 117.15 117.15 115.3 115.9 1114 40275200 PFC 1.85 -0.47 -0.55
3/22/2022 115.05 117 114.3 116.85 1267 39990000 PFC 2.70 0.82 0.95
3/23/2022 117.15 117.4 116.05 116.5 740 39903200 PFC 1.35 -0.30 -0.35
3/24/2022 115.65 117.15 115.65 116.35 980 40944800 PFC 1.50 -0.13 -0.15
3/25/2022 116.1 116.8 114.95 115.3 780 40864200 PFC 1.85 -0.90 -1.05
3/28/2022 114.8 114.9 113.1 113.85 1289 39649000 PFC 2.20 -1.26 -1.45
3/29/2022 114.15 114.7 111.75 112.25 2226 38880200 PFC 2.95 -1.41 -1.60
3/30/2022 113.2 113.2 112 113.05 2025 39959000 PFC 1.20 0.71 0.80
3/31/2022 113.2 113.5 112.1 112.55 1678 40399200 PFC 1.40 -0.44 -0.50
4/1/2022 112.85 117.1 112.85 116.85 1729 37621600 PFC 4.55 3.82 4.30
4/4/2022 116.85 120.4 116.8 119.65 2528 38743800 PFC 3.60 2.40 2.80
4/5/2022 120 121.7 119.25 120.9 1745 39122000 PFC 2.45 1.04 1.25
4/6/2022 120.35 124 120 122.45 2629 41819000 PFC 4.00 1.28 1.55
4/7/2022 122.3 125.3 121.65 122.85 2735 42618800 PFC 3.65 0.33 0.40
4/8/2022 123 123.75 122.2 122.5 1141 41943000 PFC 1.55 -0.28 -0.35
4/11/2022 121.95 122.95 120.8 121.4 1117 42333600 PFC 2.15 -0.90 -1.10
4/12/2022 120.95 121.25 117.8 118.45 1407 42755200 PFC 3.60 -2.43 -2.95
4/13/2022 119.2 119.5 118 118.4 477 42711800 PFC 1.50 -0.04 -0.05
4/18/2022 117.75 119.8 116.7 119.2 1451 43040400 PFC 3.10 0.68 0.80
4/19/2022 119.8 121.45 117.7 118.6 1399 42494800 PFC 3.75 -0.50 -0.60
4/20/2022 118.5 119.45 116.95 118.2 1277 44144000 PFC 2.50 -0.34 -0.40
4/21/2022 118.95 119.9 118.55 119.4 919 44088200 PFC 1.70 1.02 1.20
4/22/2022 118.75 119.65 118.25 118.75 876 45266200 PFC 1.40 -0.54 -0.65
4/25/2022 117.5 117.6 115.15 115.8 1997 47095200 PFC 3.60 -2.48 -2.95
4/26/2022 116.25 119.3 116.25 118.95 2314 43499200 PFC 3.50 2.72 3.15
4/27/2022 117.5 119.35 117.5 118.85 1984 42947400 PFC 1.85 -0.08 -0.10
4/28/2022 119.15 119.95 117.7 118.6 3492 43524000 PFC 2.25 -0.21 -0.25
4/29/2022 119.7 121.1 117.55 117.95 1216 40138800 PFC 3.55 -0.55 -0.65
5/2/2022 116.55 117.65 116 117.3 719 40386800 PFC 1.95 -0.55 -0.65
5/4/2022 117.6 118.1 113.95 114.3 1071 41626800 PFC 4.15 -2.56 -3.00
5/5/2022 115 116.05 113.25 113.6 877 41713600 PFC 2.80 -0.61 -0.70
5/6/2022 112.5 113.45 110.8 112.95 1051 40864200 PFC 2.80 -0.57 -0.65
5/9/2022 112.95 113.4 110.45 112.4 1205 41099800 PFC 2.95 -0.49 -0.55
5/10/2022 112.95 113.65 110.3 110.55 841 41850000 PFC 3.35 -1.65 -1.85
5/11/2022 110.95 111.2 106.95 108.45 1492 42476200 PFC 4.25 -1.90 -2.10
5/12/2022 107.8 107.9 104.9 106.25 1101 42860600 PFC 3.55 -2.03 -2.20
5/13/2022 106.95 108.2 104.9 105.2 1285 42600200 PFC 3.30 -0.99 -1.05
5/16/2022 105.9 107 104.15 105.7 1468 41025400 PFC 2.85 0.48 0.50
5/17/2022 106.25 109.6 106.25 109.4 865 39872200 PFC 3.90 3.50 3.70
5/18/2022 109.3 110.5 108.75 109.35 771 39897000 PFC 1.75 -0.05 -0.05
5/19/2022 108.3 108.45 106.75 107.8 674 40126400 PFC 2.60 -1.42 -1.55
5/20/2022 108.45 109.4 108 109.2 1264 40963400 PFC 1.60 1.30 1.40
5/23/2022 109.15 109.9 107.55 108.5 2237 41118400 PFC 2.35 -0.64 -0.70
5/24/2022 108.9 109 107.2 107.65 1913 42668400 PFC 1.80 -0.78 -0.85
5/25/2022 107.75 108.4 106.65 107 3235 51466200 PFC 1.75 -0.60 -0.65
5/26/2022 106.6 110.35 104.35 108.3 5015 38167200 PFC 6.00 1.21 1.30
5/27/2021 5216.45 5242.8 5105.3 5116.5 962 215625 PFIZER 170.95 -3.03 -159.75
5/28/2021 5224.9 5224.9 5104.4 5153.8 465 205250 PFIZER 120.50 0.73 37.30
5/31/2021 5150.05 5170 5101 5158.8 449 190375 PFIZER 69.00 0.10 5.00
6/1/2021 5137.05 5183.8 5137.1 5155.95 225 188375 PFIZER 46.75 -0.06 -2.85
6/2/2021 5132.8 5239.7 5132.8 5202.1 985 186250 PFIZER 106.90 0.90 46.15
6/3/2021 5248 5250 5170.7 5215.4 323 182375 PFIZER 79.35 0.26 13.30
6/4/2021 5206.7 5241 5184.3 5208.1 364 180250 PFIZER 56.70 -0.14 -7.30
6/7/2021 5201.2 5224.9 5176.4 5215.35 299 184875 PFIZER 48.55 0.14 7.25
6/8/2021 5210.45 5482.95 5190.1 5456.8 2629 283625 PFIZER 292.90 4.63 241.45
6/9/2021 5474.1 5545 5375 5409.2 1600 324125 PFIZER 170.00 -0.87 -47.60
6/10/2021 5430.15 5585 5379.6 5565.55 1761 375250 PFIZER 205.40 2.89 156.35
6/11/2021 5547.2 5683.6 5537.6 5562.75 1254 393750 PFIZER 146.00 -0.05 -2.80
6/14/2021 5565.2 5619.9 5415.7 5584.4 571 390875 PFIZER 204.20 0.39 21.65
6/15/2021 5600.2 5600.2 5511.1 5522.6 316 393125 PFIZER 89.15 -1.11 -61.80
6/16/2021 5516.95 5560.2 5451.1 5475.5 278 395375 PFIZER 109.10 -0.85 -47.10
6/17/2021 5437.5 5529.95 5369.9 5413.6 670 392375 PFIZER 160.10 -1.13 -61.90
6/18/2021 5438.75 5467.65 5386.7 5412.85 490 393500 PFIZER 80.95 -0.01 -0.75
6/21/2021 5387.95 5569 5388 5549.9 1889 399750 PFIZER 181.05 2.53 137.05
6/22/2021 5575 5592.3 5464.4 5483.3 1025 378750 PFIZER 127.90 -1.20 -66.60
6/23/2021 5515 5663.55 5479.9 5590.25 776 368625 PFIZER 183.70 1.95 106.95
6/24/2021 5596 5599.95 5492.1 5513.55 549 372375 PFIZER 107.85 -1.37 -76.70
6/25/2021 5543.95 5637.45 5535 5578.55 441 341125 PFIZER 123.90 1.18 65.00
6/28/2021 5591 5654.95 5565 5614.5 414 350625 PFIZER 89.95 0.64 35.95
6/29/2021 5628.45 5778 5628.5 5682.5 1325 369625 PFIZER 163.50 1.21 68.00
6/30/2021 5694.95 5746.2 5676.3 5702.4 436 366750 PFIZER 69.90 0.35 19.90
7/1/2021 5673 5837.7 5632.8 5760.7 739 372750 PFIZER 204.90 1.02 58.30
7/2/2021 5760.65 5792 5703.8 5747 409 372125 PFIZER 88.25 -0.24 -13.70
7/5/2021 5757.7 5800 5716.8 5736.1 274 371750 PFIZER 83.20 -0.19 -10.90
7/6/2021 5736.25 5761.95 5610 5748.15 527 366875 PFIZER 151.95 0.21 12.05
7/7/2021 5774.45 5816.9 5705.9 5725.75 389 366125 PFIZER 111.00 -0.39 -22.40
7/8/2021 5738.95 5772 5720.1 5761.15 486 362000 PFIZER 51.95 0.62 35.40
7/9/2021 5750.1 5808.8 5694.1 5744.35 362 359125 PFIZER 114.75 -0.29 -16.80
7/12/2021 5731.3 5773.75 5703.8 5759.8 322 352000 PFIZER 70.00 0.27 15.45
7/13/2021 5772.9 5773.15 5720.5 5757.1 177 354125 PFIZER 52.65 -0.05 -2.70
7/14/2021 5752 5788 5721.9 5765.15 332 351500 PFIZER 66.10 0.14 8.05
7/15/2021 5733.95 5764.2 5650 5665 811 322375 PFIZER 115.15 -1.74 -100.15
7/16/2021 5670.95 5721.8 5641.8 5673.6 485 313625 PFIZER 80.05 0.15 8.60
7/19/2021 5492.55 5724.9 5492.6 5664.5 230 311875 PFIZER 232.35 -0.16 -9.10
7/20/2021 5632.3 5676.2 5535.1 5564.25 334 321250 PFIZER 141.15 -1.77 -100.25
7/22/2021 5550.35 5674.2 5500 5627.2 417 322500 PFIZER 174.20 1.13 62.95
7/23/2021 5599.7 5658 5566.5 5621.3 308 318250 PFIZER 91.55 -0.10 -5.90
7/26/2021 5659.7 5692.2 5581.6 5674.8 778 330750 PFIZER 110.60 0.95 53.50
7/27/2021 5723.95 6142.65 5724 6031.55 4142 506625 PFIZER 467.85 6.29 356.75
7/28/2021 6091.05 6109 5843.1 5986.4 4557 521125 PFIZER 265.95 -0.75 -45.15
7/29/2021 6041.95 6060 5829.2 5848.5 1411 434250 PFIZER 230.80 -2.30 -137.90
7/30/2021 5816 5891.95 5745.5 5866.25 880 395000 PFIZER 146.45 0.30 17.75
8/2/2021 5916.2 5956.55 5867 5888.35 547 388875 PFIZER 90.30 0.38 22.10
8/3/2021 5900.05 5998.5 5891.6 5928.8 631 387500 PFIZER 110.15 0.69 40.45
8/4/2021 5932.85 5970 5865.5 5878.45 617 383125 PFIZER 104.50 -0.85 -50.35
8/5/2021 5878.4 5919 5770 5850.3 330 379375 PFIZER 149.05 -0.48 -28.15
8/6/2021 5889.95 5898.4 5750.1 5775.75 523 370750 PFIZER 148.35 -1.27 -74.55
8/9/2021 5799.95 5867.95 5752.6 5814.3 374 366375 PFIZER 115.40 0.67 38.55
8/10/2021 5840.6 5869.95 5761.4 5829.05 550 349000 PFIZER 108.60 0.25 14.75
8/11/2021 5831 5837.85 5679 5750.35 1405 345750 PFIZER 158.85 -1.35 -78.70
8/12/2021 5735.05 5887.95 5720 5830.15 622 341000 PFIZER 167.95 1.39 79.80
8/13/2021 5815.3 5834.5 5715.4 5751.1 912 357125 PFIZER 119.15 -1.36 -79.05
8/16/2021 5699.95 5780.1 5661 5720.05 511 350500 PFIZER 119.10 -0.54 -31.05
8/17/2021 5734 5849.45 5715 5821.5 646 344375 PFIZER 134.45 1.77 101.45
8/18/2021 5775.7 5920 5775.7 5880.2 870 328875 PFIZER 144.30 1.01 58.70
8/20/2021 5865.65 5918.25 5764 5816.75 700 316875 PFIZER 154.30 -1.08 -63.45
8/23/2021 5848.25 5852.25 5706.1 5738.4 1066 276750 PFIZER 146.15 -1.35 -78.35
8/24/2021 5792.9 5855 5743.4 5813.65 1079 246750 PFIZER 116.60 1.31 75.25
8/25/2021 5791.7 5856.5 5688.9 5732.9 458 236125 PFIZER 167.60 -1.39 -80.75
 8/26/2021 5732 5761.85 5676.5 5693.4 442 224625 PFIZER 85.40 -0.69 -39.50
8/27/2021 5675.1 5746.65 5629.3 5720.3 354 221500 PFIZER 117.40 0.47 26.90
8/30/2021 5714.5 5775 5595.8 5756.6 540 223750 PFIZER 179.20 0.63 36.30
8/31/2021 5760 5790 5719.4 5747.7 381 226000 PFIZER 70.60 -0.15 -8.90
9/1/2021 5729.5 5894.75 5729.5 5861.7 1008 231500 PFIZER 165.25 1.98 114.00
9/2/2021 5859.4 5994.35 5840 5983.05 988 245250 PFIZER 154.35 2.07 121.35
9/3/2021 6083.3 6114 6000.1 6058.6 1500 267500 PFIZER 130.95 1.26 75.55
9/6/2021 6052 6115 6029 6061.3 607 266125 PFIZER 86.00 0.04 2.70
9/7/2021 6029.3 6100 6016.9 6054.2 566 256625 PFIZER 83.15 -0.12 -7.10
9/8/2021 6059.65 6183.95 5998 6112.35 1180 258250 PFIZER 185.95 0.96 58.15
9/9/2021 6102.35 6125.35 6034 6104.65 737 253250 PFIZER 91.35 -0.13 -7.70
9/13/2021 6104.65 6162.95 6070.8 6108.7 473 254750 PFIZER 92.20 0.07 4.05
9/14/2021 6091.9 6123.9 6029 6067.75 387 251625 PFIZER 94.90 -0.67 -40.95
9/15/2021 6050 6066.45 6005 6020.2 323 263250 PFIZER 62.75 -0.78 -47.55
9/16/2021 6028.65 6048.1 5950 6012.25 408 255375 PFIZER 98.10 -0.13 -7.95
9/17/2021 5974.1 6009.85 5880.3 5889.6 401 258625 PFIZER 131.95 -2.04 -122.65
9/20/2021 5881.45 5896.7 5754.1 5766.4 357 254125 PFIZER 142.65 -2.09 -123.20
9/21/2021 5750 5838 5676.4 5786.85 372 256000 PFIZER 161.65 0.35 20.45
9/22/2021 5740.05 5843.3 5720.1 5813.05 324 255625 PFIZER 123.25 0.45 26.20
9/23/2021 5818.5 5904.75 5769 5846.25 977 252000 PFIZER 135.75 0.57 33.20
9/24/2021 5842.95 5864.9 5690.9 5717 376 250500 PFIZER 174.05 -2.21 -129.25
9/27/2021 5749.8 5749.8 5600.1 5644.85 1066 254625 PFIZER 149.70 -1.26 -72.15
9/28/2021 5615.6 5698.95 5604.7 5649.5 436 252625 PFIZER 94.30 0.08 4.65
9/29/2021 5622.85 5624.95 5564.6 5599.6 606 239500 PFIZER 84.95 -0.88 -49.90
9/30/2021 5598.8 5677.75 5557.2 5577 831 243000 PFIZER 120.60 -0.40 -22.60
10/1/2021 5450.05 5625 5450.1 5591.7 300 231500 PFIZER 174.95 0.26 14.70
10/4/2021 5593.6 5749 5593.6 5664.7 777 222375 PFIZER 157.30 1.31 73.00
10/5/2021 5670 5750 5615.1 5664.6 624 225375 PFIZER 134.95 0.00 -0.10
10/6/2021 5679.35 5684 5575.3 5606.3 369 221500 PFIZER 108.75 -1.03 -58.30
10/7/2021 5605 5653.95 5585.1 5593.1 293 221125 PFIZER 68.85 -0.24 -13.20
10/8/2021 5633.25 5644 5545 5557.4 388 222250 PFIZER 99.00 -0.64 -35.70
10/11/2021 5575.5 5592 5481.9 5512.6 279 226875 PFIZER 110.10 -0.81 -44.80
10/12/2021 5509.75 5567.5 5498.4 5549.8 265 224750 PFIZER 69.10 0.67 37.20
10/13/2021 5578.1 5578.1 5535.3 5561.05 232 228375 PFIZER 42.80 0.20 11.25
10/14/2021 5552.75 5619.95 5510 5542.1 380 231000 PFIZER 109.95 -0.34 -18.95
10/18/2021 5551.15 5551.15 5488.7 5501.9 262 232625 PFIZER 62.50 -0.73 -40.20
10/19/2021 5359.95 5508.15 5290.8 5308.3 882 229875 PFIZER 217.35 -3.52 -193.60
10/20/2021 5327.5 5388.55 5218 5278.25 665 220375 PFIZER 170.55 -0.57 -30.05
10/21/2021 5315 5315 5133.1 5228.95 501 217500 PFIZER 181.90 -0.93 -49.30
10/22/2021 5197.85 5288.45 5100.2 5151 487 216625 PFIZER 188.25 -1.49 -77.95
10/25/2021 5157.3 5160 4963.5 4979.6 1035 224375 PFIZER 196.55 -3.33 -171.40
10/26/2021 4981.05 5055.05 4917.6 4991.2 829 229875 PFIZER 137.45 0.23 11.60
10/27/2021 4992 5119.05 4992 5080.9 777 226875 PFIZER 127.85 1.80 89.70
10/28/2021 5111.1 5111.1 4921.3 4986.45 823 241875 PFIZER 189.80 -1.86 -94.45
10/29/2021 5010.45 5067.95 4939.2 5050.5 506 193500 PFIZER 128.75 1.28 64.05
 11/1/2021 5036.15 5104.95 5013.8 5095.15 263 191375 PFIZER 91.15 0.88 44.65
11/2/2021 5060.25 5130 5060.3 5101.6 355 191750 PFIZER 69.75 0.13 6.45
11/3/2021 5114.65 5137.5 4958.6 5027.55 830 200875 PFIZER 178.95 -1.45 -74.05
11/4/2021 4986.75 5034.25 4956.8 5011.55 95 199875 PFIZER 77.50 -0.32 -16.00
11/8/2021 5178.25 5423.85 5174.2 5277.1 2515 213375 PFIZER 412.30 5.30 265.55
11/9/2021 5231.2 5289 5195.5 5266.65 538 202875 PFIZER 93.50 -0.20 -10.45
11/10/2021 5226.15 5262.75 5190.1 5206.65 310 204625 PFIZER 76.60 -1.14 -60.00
11/11/2021 5209.05 5219.1 5126.1 5154.55 244 207875 PFIZER 93.05 -1.00 -52.10
11/12/2021 5142.7 5170.3 5110 5152.95 194 208375 PFIZER 60.30 -0.03 -1.60
11/15/2021 5135.25 5230.95 5135.3 5196.4 311 213250 PFIZER 95.70 0.84 43.45
11/16/2021 5192.35 5219.9 5150.7 5178.35 227 213875 PFIZER 69.25 -0.35 -18.05
11/17/2021 5195.7 5204.45 5029.6 5063.35 383 215250 PFIZER 174.90 -2.22 -115.00
11/18/2021 5066.05 5095 5001.1 5081.1 394 216000 PFIZER 93.90 0.35 17.75
11/22/2021 5080 5096.2 4892.5 4933.7 628 198000 PFIZER 203.75 -2.90 -147.40
11/23/2021 4840.95 5023.2 4821.7 5003.25 746 203875 PFIZER 201.50 1.41 69.55
11/24/2021 5009.95 5009.95 4900 4936 491 201875 PFIZER 109.95 -1.34 -67.25
11/25/2021 4880.05 4967.4 4864.1 4891.25 815 187625 PFIZER 103.35 -0.91 -44.75
11/26/2021 4938.25 5218.95 4924.1 5153.7 1658 194875 PFIZER 327.70 5.37 262.45
11/29/2021 5224.95 5450 5215 5277.95 1665 196750 PFIZER 296.30 2.41 124.25
11/30/2021 5281.95 5282 5110.1 5202.55 812 194875 PFIZER 171.90 -1.43 -75.40
12/1/2021 5197.6 5201.65 5025.1 5035.4 516 194000 PFIZER 177.50 -3.21 -167.15
12/2/2021 5052 5074 4932.5 4956.15 663 195875 PFIZER 141.55 -1.57 -79.25
12/3/2021 4953.95 4984.95 4923 4935.75 635 216000 PFIZER 61.95 -0.41 -20.40
12/6/2021 4895.15 4934 4818 4826.95 515 217625 PFIZER 117.75 -2.20 -108.80
12/7/2021 4843.45 4877 4791.3 4865.8 378 222125 PFIZER 85.70 0.80 38.85
12/8/2021 4865.8 4960.8 4851.2 4873.7 531 220875 PFIZER 109.60 0.16 7.90
12/9/2021 4912.05 4944.8 4859.1 4898.35 1103 223000 PFIZER 85.70 0.51 24.65
12/10/2021 4878.15 4921.95 4864.3 4885.6 207 221500 PFIZER 57.70 -0.26 -12.75
12/13/2021 4890 4955.05 4886.1 4898.1 290 215125 PFIZER 69.45 0.26 12.50
12/14/2021 4898.05 5244.95 4878.6 5204.9 3345 233750 PFIZER 366.35 6.26 306.80
12/15/2021 5186.65 5193.15 4952 4978.4 1295 218500 PFIZER 252.90 -4.35 -226.50
12/16/2021 5018.35 5041.2 4957.6 4978.7 435 219000 PFIZER 83.65 0.01 0.30
12/17/2021 4960.45 5078 4925.9 4987.3 786 223250 PFIZER 152.15 0.17 8.60
12/20/2021 4935 4940.05 4790.7 4816.85 788 218750 PFIZER 196.65 -3.42 -170.45
12/21/2021 4796.35 4913.2 4777.1 4897.55 419 217750 PFIZER 136.15 1.68 80.70
12/22/2021 4854.85 5040.9 4848.5 5002.3 605 206875 PFIZER 192.40 2.14 104.75
12/23/2021 5069.95 5188.85 5057.5 5143.35 1468 209375 PFIZER 186.55 2.82 141.05
12/24/2021 5144 5146.6 5017.3 5057.4 1295 207250 PFIZER 129.35 -1.67 -85.95
12/27/2021 4995.7 5046.5 4951.5 5021.65 602 196625 PFIZER 105.95 -0.71 -35.75
12/28/2021 5020.1 5084.25 5007 5058.4 662 182750 PFIZER 77.25 0.73 36.75
12/29/2021 4986.35 5073.9 4986.4 5044.7 547 178625 PFIZER 87.55 -0.27 -13.70
12/30/2021 5024.75 5057.95 5002.1 5018.5 760 156500 PFIZER 55.85 -0.52 -26.20
12/31/2021 5043.2 5113.1 5040.8 5083.7 262 142875 PFIZER 94.60 1.30 65.20
1/3/2022 5107.05 5154.85 5085.2 5126.6 550 141125 PFIZER 71.15 0.84 42.90
1/4/2022 5186.5 5186.5 5080.1 5089.85 352 148000 PFIZER 106.45 -0.72 -36.75
 1/5/2022 5069.1 5138.7 5049.8 5090.95 378 154250 PFIZER 88.90 0.02 1.10
1/6/2022 5055.9 5121.6 5024.9 5033.65 291 157750 PFIZER 96.70 -1.13 -57.30
1/7/2022 5042.9 5067.3 4957.1 4967.1 360 163000 PFIZER 110.20 -1.32 -66.55
1/10/2022 4967.05 4987.95 4932.6 4947.05 330 168500 PFIZER 55.35 -0.40 -20.05
1/11/2022 4951.95 4969.05 4912.3 4926 233 177000 PFIZER 56.80 -0.43 -21.05
1/12/2022 4925.3 4942.4 4881.2 4890.2 320 187625 PFIZER 61.25 -0.73 -35.80
1/13/2022 4886.85 4949 4865.7 4936.35 393 191000 PFIZER 83.30 0.94 46.15
1/14/2022 4918 4958.8 4888.1 4907.4 317 204000 PFIZER 70.75 -0.59 -28.95
1/17/2022 4898.6 4922 4867.6 4889.85 213 207250 PFIZER 54.45 -0.36 -17.55
1/18/2022 4869.25 4913.35 4821.4 4831.1 500 212500 PFIZER 91.95 -1.20 -58.75
1/19/2022 4800 4802 4731.2 4759.55 365 214125 PFIZER 99.95 -1.48 -71.55
1/20/2022 4827.85 4827.85 4750 4765.3 321 212000 PFIZER 77.85 0.12 5.75
1/21/2022 4815.9 4837.5 4706.5 4756.85 473 214250 PFIZER 131.05 -0.18 -8.45
1/24/2022 4755.05 4755.05 4567.2 4586.9 723 211625 PFIZER 189.65 -3.57 -169.95
1/25/2022 4522.15 4635.65 4475 4535.95 1001 197500 PFIZER 160.65 -1.11 -50.95
1/27/2022 4491.1 4510.45 4404.1 4428.05 822 188125 PFIZER 131.90 -2.38 -107.90
1/28/2022 4493.45 4563.1 4482.2 4496.4 338 169000 PFIZER 135.05 1.54 68.35
1/31/2022 4526.95 4578.2 4512.2 4542.45 217 168875 PFIZER 81.80 1.02 46.05
2/1/2022 4566 4570.15 4501.2 4548 280 170125 PFIZER 69.00 0.12 5.55
2/2/2022 4569.95 4649.95 4570 4636.35 315 166500 PFIZER 101.95 1.94 88.35
2/3/2022 4636 4655 4572 4586.65 308 170500 PFIZER 83.00 -1.07 -49.70
2/4/2022 4553.2 4569.2 4470 4483.05 507 181625 PFIZER 116.70 -2.26 -103.60
2/7/2022 4437.25 4465.95 4346.1 4413.1 792 180875 PFIZER 137.00 -1.56 -69.95
2/8/2022 4446.35 4599.8 4409.3 4549.25 990 169375 PFIZER 190.55 3.09 136.15
2/9/2022 4558 4593.5 4510 4584.8 469 173625 PFIZER 83.50 0.78 35.55
2/10/2022 4555.05 4568.5 4500.1 4529.1 270 175375 PFIZER 84.75 -1.21 -55.70
2/11/2022 4500.1 4519.2 4444.2 4457.85 275 181375 PFIZER 84.90 -1.57 -71.25
2/14/2022 4430 4430 4289.5 4311.75 538 183625 PFIZER 168.40 -3.28 -146.10
2/15/2022 4329.05 4459.8 4290.5 4403.4 423 183125 PFIZER 169.35 2.13 91.65
2/16/2022 4411.9 4452.25 4382.9 4431.7 422 185250 PFIZER 69.35 0.64 28.30
2/17/2022 4439.8 4444.5 4350.1 4369.9 255 188250 PFIZER 94.45 -1.39 -61.80
2/18/2022 4307.05 4380.45 4307.1 4338.2 409 179750 PFIZER 73.40 -0.73 -31.70
2/21/2022 4319.4 4349 4277 4289.85 521 183250 PFIZER 72.00 -1.11 -48.35
2/22/2022 4190.95 4277.75 4163.5 4204.65 476 183000 PFIZER 126.40 -1.99 -85.20
2/23/2022 4233.95 4310.45 4224.2 4289.5 711 160750 PFIZER 105.80 2.02 84.85
2/24/2022 4190 4269.85 4176.4 4217.55 736 130250 PFIZER 113.15 -1.68 -71.95
2/25/2022 4264.55 4393.05 4257 4360.2 448 119750 PFIZER 175.50 3.38 142.65
2/28/2022 4316.35 4427.75 4313.7 4412.7 295 116375 PFIZER 114.05 1.20 52.50
3/2/2022 4328.85 4432.95 4328.9 4406.95 438 112250 PFIZER 104.10 -0.13 -5.75
3/3/2022 4448.45 4461.65 4307.1 4324.75 364 111125 PFIZER 154.60 -1.87 -82.20
3/4/2022 4264.15 4400.05 4264.1 4337.75 283 108625 PFIZER 135.95 0.30 13.00
3/7/2022 4252.5 4370.55 4225.5 4283.25 332 106000 PFIZER 145.10 -1.26 -54.50
3/8/2022 4257 4417.95 4257 4396.25 284 104625 PFIZER 160.95 2.64 113.00
3/9/2022 4415 4461.2 4388.1 4442.65 327 105375 PFIZER 73.15 1.06 46.40
3/10/2022 4473.25 4514.8 4388.1 4405.2 303 99750 PFIZER 126.75 -0.84 -37.45
3/11/2022 4431.1 4510 4400.3 4495.55 301 102625 PFIZER 109.75 2.05 90.35
3/14/2022 4361.4 4476.75 4361.4 4396 233 108125 PFIZER 134.15 -2.21 -99.55
3/15/2022 4396.35 4510.55 4352.6 4414.25 438 111000 PFIZER 158.00 0.42 18.25
3/16/2022 4390 4454.95 4358.4 4366.7 345 120250 PFIZER 96.60 -1.08 -47.55
3/17/2022 4368 4437 4357.2 4405.8 530 131000 PFIZER 79.80 0.90 39.10
3/21/2022 4421.6 4561.6 4404.2 4524.8 716 145000 PFIZER 157.40 2.70 119.00
3/22/2022 4531.15 4539.75 4433.9 4454.45 463 149000 PFIZER 105.85 -1.55 -70.35
3/23/2022 4494.35 4595 4435 4447.85 970 139250 PFIZER 160.00 -0.15 -6.60
3/24/2022 4455.35 4496.25 4447 4485.4 321 138250 PFIZER 49.25 0.84 37.55
3/25/2022 4481.35 4491.6 4393 4407.6 277 140375 PFIZER 98.60 -1.73 -77.80
3/28/2022 4368.3 4434.1 4326.9 4353.2 474 137500 PFIZER 107.20 -1.23 -54.40
3/29/2022 4398.55 4443.3 4370.3 4430.1 372 131250 PFIZER 90.10 1.77 76.90
3/30/2022 4438.35 4438.35 4370 4391.45 482 134375 PFIZER 68.40 -0.87 -38.65
3/31/2022 4343.05 4417.45 4342.4 4354.6 550 128750 PFIZER 75.05 -0.84 -36.85
4/1/2022 4420.6 4420.6 4363.1 4373.2 251 129250 PFIZER 66.00 0.43 18.60
4/4/2022 4388.05 4479.15 4388.1 4443.35 451 134375 PFIZER 105.95 1.60 70.15
4/5/2022 4450.35 4517.9 4445 4495.95 343 138000 PFIZER 74.55 1.18 52.60
4/6/2022 4549.75 4549.75 4459 4466.75 301 133375 PFIZER 90.75 -0.65 -29.20
4/7/2022 4468.45 4553.6 4468.5 4492.7 282 130250 PFIZER 86.85 0.58 25.95
4/8/2022 4526.7 4529 4482.6 4503.05 167 132500 PFIZER 46.40 0.23 10.35
4/11/2022 4443.05 4544.95 4443.1 4486.4 167 133000 PFIZER 101.90 -0.37 -16.65
4/12/2022 4472.05 4472.05 4375.4 4406.35 322 126500 PFIZER 111.05 -1.78 -80.05
4/13/2022 4478 4478 4372.2 4427.35 266 132500 PFIZER 105.80 0.48 21.00
4/18/2022 4374.3 4510 4374.3 4473.55 471 135125 PFIZER 135.70 1.04 46.20
4/19/2022 4479.8 4499 4429.4 4443.15 327 122125 PFIZER 69.65 -0.68 -30.40
4/20/2022 4463.95 4494.95 4443.2 4459.6 239 116125 PFIZER 51.80 0.37 16.45
4/21/2022 4429.1 4470.05 4401.1 4459.7 248 113750 PFIZER 69.00 0.00 0.10
4/22/2022 4452.95 4452.95 4320.1 4343.25 384 112125 PFIZER 139.65 -2.61 -116.45
4/25/2022 4257 4341.55 4083.1 4318.5 549 95625 PFIZER 260.15 -0.57 -24.75
4/26/2022 4349.65 4416.15 4225 4284.25 324 83375 PFIZER 191.20 -0.79 -34.25
4/27/2022 4260.05 4260.05 4155.5 4224.45 348 64500 PFIZER 128.80 -1.40 -59.80
4/28/2022 4167.1 4400.7 4167.1 4323.9 678 12750 PFIZER 233.60 2.35 99.45
5/27/2021 2095.95 2121.65 2059.9 2096.6 1609 2745000 PIDILITIND 61.80 -0.12 -2.60
5/28/2021 2091.4 2099.95 2070.1 2073.95 1133 2628500 PIDILITIND 29.90 -1.08 -22.65
5/31/2021 2067.05 2107.3 2067 2101.1 1191 2628000 PIDILITIND 40.35 1.31 27.15
6/1/2021 2106.25 2106.25 2074.2 2079.85 761 2594500 PIDILITIND 32.05 -1.01 -21.25
6/2/2021 2075 2086.1 2062.1 2076 825 2515500 PIDILITIND 24.05 -0.19 -3.85
6/3/2021 2084.05 2097.95 2064.4 2090.95 1296 2448000 PIDILITIND 33.55 0.72 14.95
6/4/2021 2080.25 2107.85 2080.3 2089.5 1125 2490500 PIDILITIND 27.60 -0.07 -1.45
6/7/2021 2091.85 2114.55 2082.6 2094.4 1222 2447500 PIDILITIND 32.00 0.23 4.90
6/8/2021 2083.95 2094.65 2074.3 2084.6 1046 2401000 PIDILITIND 20.40 -0.47 -9.80
6/9/2021 2082.75 2103.25 2079 2085.5 1022 2317000 PIDILITIND 24.25 0.04 0.90
6/10/2021 2098.85 2153 2080.8 2143.5 4020 2615000 PIDILITIND 72.25 2.78 58.00
6/11/2021 2160.95 2162.45 2111.1 2120.1 3120 2979500 PIDILITIND 51.40 -1.09 -23.40
6/14/2021 2111.05 2120.8 2077.3 2117.55 1057 2885000 PIDILITIND 43.50 -0.12 -2.55
6/15/2021 2122.95 2152 2121.2 2141.4 1667 2700000 PIDILITIND 34.45 1.13 23.85
6/16/2021 2138.55 2151.95 2127 2137.65 998 2628000 PIDILITIND 24.95 -0.18 -3.75
6/17/2021 2126.7 2162.65 2124 2131.4 1277 2552500 PIDILITIND 38.65 -0.29 -6.25
6/18/2021 2132.15 2158 2102.5 2131.25 1404 2434000 PIDILITIND 55.55 -0.01 -0.15
6/21/2021 2100.05 2156.85 2100.1 2152.6 2394 2396500 PIDILITIND 56.80 1.00 21.35
6/22/2021 2158.9 2175 2144.5 2149.05 2212 2378500 PIDILITIND 30.50 -0.16 -3.55
6/23/2021 2160.1 2162.25 2116.4 2132.5 1500 2323500 PIDILITIND 45.85 -0.77 -16.55
6/24/2021 2132.75 2159.5 2131.9 2153.35 822 2295000 PIDILITIND 27.60 0.98 20.85
6/25/2021 2163.25 2165.6 2125 2135.6 790 1936500 PIDILITIND 40.60 -0.82 -17.75
6/28/2021 2148.5 2177.05 2137.9 2156.3 905 1936500 PIDILITIND 41.45 0.97 20.70
6/29/2021 2162.2 2184 2158.2 2170.75 991 1910500 PIDILITIND 27.70 0.67 14.45
6/30/2021 2168 2184.9 2157.1 2163.35 731 1947500 PIDILITIND 27.85 -0.34 -7.40
7/1/2021 2165.7 2183.45 2161.5 2172 711 1926500 PIDILITIND 21.95 0.40 8.65
7/2/2021 2180.7 2196 2167.6 2188 990 1957500 PIDILITIND 28.40 0.74 16.00
7/5/2021 2182.65 2280 2181.8 2263.95 4108 2117500 PIDILITIND 98.25 3.47 75.95
7/6/2021 2270 2272.95 2224.5 2233.65 1409 2102500 PIDILITIND 48.45 -1.34 -30.30
7/7/2021 2226.9 2289.9 2226.9 2272.3 1808 2080000 PIDILITIND 63.00 1.73 38.65
7/8/2021 2280.4 2295.05 2258 2278.05 1291 2101000 PIDILITIND 37.05 0.25 5.75
7/9/2021 2272.05 2288 2261.1 2278.75 502 2097000 PIDILITIND 26.90 0.03 0.70
7/12/2021 2274.65 2293.45 2263 2270.9 688 2113000 PIDILITIND 30.45 -0.34 -7.85
7/13/2021 2265.7 2268.25 2240.3 2250.5 802 2132500 PIDILITIND 30.60 -0.90 -20.40
7/14/2021 2250 2266.1 2239.8 2251.6 842 2129000 PIDILITIND 26.35 0.05 1.10
7/15/2021 2250.15 2256.85 2244.3 2249.7 512 2097000 PIDILITIND 12.55 -0.08 -1.90
7/16/2021 2244.3 2268.4 2239.7 2245.3 726 2132000 PIDILITIND 28.70 -0.20 -4.40
7/19/2021 2236.25 2267.7 2230 2258.95 749 2114500 PIDILITIND 37.70 0.61 13.65
7/20/2021 2267.85 2324.7 2243.1 2314.15 3010 2146000 PIDILITIND 81.60 2.44 55.20
7/22/2021 2324.15 2330.65 2281.1 2303.65 1407 2138000 PIDILITIND 49.60 -0.45 -10.50
7/23/2021 2311.45 2321.5 2293.9 2300.4 745 2086000 PIDILITIND 27.65 -0.14 -3.25
7/26/2021 2296.9 2325.05 2290.6 2312 1698 2124000 PIDILITIND 34.50 0.50 11.60
7/27/2021 2291.8 2324.95 2283.8 2300.35 1902 2085000 PIDILITIND 41.20 -0.50 -11.65
7/28/2021 2292.5 2303.6 2274 2299.2 1724 1969500 PIDILITIND 29.65 -0.05 -1.15
7/29/2021 2291.5 2317.2 2291.5 2300 735 1979000 PIDILITIND 25.70 0.03 0.80
7/30/2021 2305.6 2318.45 2282.7 2289.4 980 1974500 PIDILITIND 35.75 -0.46 -10.60
8/2/2021 2307.4 2307.4 2266.8 2274.6 951 2080500 PIDILITIND 40.65 -0.65 -14.80
8/3/2021 2278.95 2308.55 2265.1 2274.2 1852 2223000 PIDILITIND 43.45 -0.02 -0.40
8/4/2021 2279.75 2298 2260.7 2271.9 687 2241500 PIDILITIND 37.35 -0.10 -2.30
8/5/2021 2279.95 2282 2247.1 2259.15 971 2327000 PIDILITIND 34.95 -0.56 -12.75
8/6/2021 2253.95 2258.7 2215 2232.7 1072 2440000 PIDILITIND 44.20 -1.17 -26.45
8/9/2021 2234.7 2259.9 2225.3 2240.4 915 2482500 PIDILITIND 34.65 0.34 7.70
8/10/2021 2222.15 2256.55 2222 2226.8 1364 2617500 PIDILITIND 34.60 -0.61 -13.60
8/11/2021 2226.95 2275 2180.1 2264.75 5601 2780500 PIDILITIND 94.95 1.70 37.95
8/12/2021 2279.8 2289 2205.6 2225.55 2787 2867500 PIDILITIND 83.45 -1.73 -39.20
8/13/2021 2231.4 2235 2208.1 2211.5 1090 2820500 PIDILITIND 26.90 -0.63 -14.05
8/16/2021 2208.1 2233 2178.1 2223.95 1078 2814500 PIDILITIND 54.95 0.56 12.45
8/17/2021 2238 2244 2200 2220.65 1281 2800000 PIDILITIND 44.00 -0.15 -3.30
 8/18/2021 2051.1 2242.5 2051.1 2229.7 1007 2840500 PIDILITIND 191.40 0.41 9.05
8/20/2021 2216.9 2282.5 2213.8 2261.9 2999 2746500 PIDILITIND 68.75 1.44 32.20
8/23/2021 2269.1 2287.85 2222.6 2230.15 2724 2737500 PIDILITIND 65.30 -1.40 -31.75
8/24/2021 2235.3 2253.05 2196.2 2206.15 2310 2738500 PIDILITIND 56.90 -1.08 -24.00
8/25/2021 2204.55 2228 2182.7 2212.4 1797 2719000 PIDILITIND 45.30 0.28 6.25
8/26/2021 2203.95 2232 2204 2223.9 1231 2661500 PIDILITIND 28.05 0.52 11.50
8/27/2021 2230 2252.4 2212.2 2235.2 907 2621000 PIDILITIND 40.20 0.51 11.30
8/30/2021 2237.05 2284.4 2219.8 2271.9 1343 2647500 PIDILITIND 64.60 1.64 36.70
8/31/2021 2281.95 2293.95 2260 2286.95 1377 2707000 PIDILITIND 33.95 0.66 15.05
9/1/2021 2298.9 2350 2285.6 2323.4 3529 2913000 PIDILITIND 64.40 1.59 36.45
9/2/2021 2332 2369.95 2326.4 2351.3 3244 3090000 PIDILITIND 46.55 1.20 27.90
9/3/2021 2354.95 2364.95 2320 2336.65 1503 3128500 PIDILITIND 44.95 -0.62 -14.65
9/6/2021 2333.75 2359.5 2321.6 2347.45 1066 3090500 PIDILITIND 37.95 0.46 10.80
9/7/2021 2357.95 2370.45 2329 2339.6 1531 3045500 PIDILITIND 41.45 -0.33 -7.85
9/8/2021 2337.3 2347 2288.9 2323.45 1128 3053000 PIDILITIND 58.15 -0.69 -16.15
9/9/2021 2329.7 2353.45 2309.6 2350 1409 3047500 PIDILITIND 43.85 1.14 26.55
9/13/2021 2348.45 2414.9 2345.7 2403.85 4422 3091000 PIDILITIND 69.20 2.29 53.85
9/14/2021 2401.2 2424 2390.6 2409.15 1638 3028000 PIDILITIND 33.45 0.22 5.30
9/15/2021 2412.8 2427.5 2390 2402.2 1337 2964000 PIDILITIND 37.55 -0.29 -6.95
9/16/2021 2409.4 2421.05 2396 2405.15 783 2957000 PIDILITIND 25.05 0.12 2.95
9/17/2021 2410.4 2421.85 2362.5 2376.5 1703 3015000 PIDILITIND 59.40 -1.19 -28.65
9/20/2021 2388.1 2405 2357.7 2364.9 1156 2996000 PIDILITIND 47.35 -0.49 -11.60
9/21/2021 2365.9 2444.9 2352.2 2436.75 2250 3096500 PIDILITIND 92.70 3.04 71.85
9/22/2021 2444.9 2475 2417.5 2424.2 1795 3109000 PIDILITIND 57.50 -0.52 -12.55
9/23/2021 2430.65 2450 2422.1 2435.05 1214 3074500 PIDILITIND 27.95 0.45 10.85
9/24/2021 2443.95 2481 2432.1 2454.2 2711 3133500 PIDILITIND 48.95 0.79 19.15
9/27/2021 2458.9 2460.9 2397 2405.6 2582 3024500 PIDILITIND 63.90 -1.98 -48.60
9/28/2021 2410 2415 2373.6 2409.35 1918 2902500 PIDILITIND 41.45 0.16 3.75
9/29/2021 2391.1 2418.45 2384.9 2400.4 2624 2824000 PIDILITIND 33.60 -0.37 -8.95
9/30/2021 2406.65 2411.1 2372.1 2379.4 1569 2696500 PIDILITIND 39.00 -0.87 -21.00
10/1/2021 2375 2425 2361.3 2420.95 1683 2519500 PIDILITIND 63.75 1.75 41.55
10/4/2021 2430.2 2452.95 2414 2431.35 1539 2479500 PIDILITIND 38.95 0.43 10.40
10/5/2021 2428 2452.9 2416.2 2448.75 830 2448500 PIDILITIND 36.70 0.72 17.40
10/6/2021 2453.25 2461.7 2411.5 2421.1 874 2457500 PIDILITIND 50.20 -1.13 -27.65
10/7/2021 2431.95 2482.95 2428 2469.3 1579 2446500 PIDILITIND 61.85 1.99 48.20
10/8/2021 2463.3 2479 2445 2450.7 928 2437000 PIDILITIND 34.00 -0.75 -18.60
10/11/2021 2439.15 2491.65 2433.8 2468.15 1227 2428500 PIDILITIND 57.90 0.71 17.45
10/12/2021 2461.3 2490.15 2451.3 2468.1 978 2450000 PIDILITIND 38.90 0.00 -0.05
10/13/2021 2426.4 2490 2426.4 2479.8 641 2435500 PIDILITIND 63.60 0.47 11.70
10/14/2021 2473.95 2523.35 2465 2486.35 1347 2400000 PIDILITIND 58.35 0.26 6.55
10/18/2021 2493.65 2514 2479.3 2504.3 798 2345000 PIDILITIND 34.75 0.72 17.95
10/19/2021 2519.95 2532 2466.1 2474 1005 2320000 PIDILITIND 65.95 -1.21 -30.30
10/20/2021 2469.1 2480 2403.5 2425.65 1061 2278500 PIDILITIND 76.50 -1.95 -48.35
10/21/2021 2440.05 2440.05 2290.4 2315.6 2551 2401500 PIDILITIND 149.70 -4.54 -110.05
10/22/2021 2309.45 2344 2276.5 2315.1 1491 2376500 PIDILITIND 67.55 -0.02 -0.50
10/25/2021 2319.15 2323.05 2248.8 2290.4 1478 2379000 PIDILITIND 74.25 -1.07 -24.70
10/26/2021 2287.1 2340 2279.3 2318 1676 2363500 PIDILITIND 60.75 1.21 27.60
10/27/2021 2316.2 2413.25 2306.6 2371.2 2743 2269500 PIDILITIND 106.65 2.30 53.20
10/28/2021 2374.8 2388.6 2349.4 2365.85 1129 2205000 PIDILITIND 39.25 -0.23 -5.35
10/29/2021 2375.95 2399 2316 2324.05 2281 2088250 PIDILITIND 83.00 -1.77 -41.80
11/1/2021 2337.9 2393 2335.4 2376.2 1540 2080000 PIDILITIND 68.95 2.24 52.15
11/2/2021 2382 2388.65 2344.1 2354.85 897 2091750 PIDILITIND 44.60 -0.90 -21.35
11/3/2021 2362.6 2372 2325.1 2362.7 1513 2117250 PIDILITIND 46.95 0.33 7.85
11/4/2021 2376.1 2415 2365.7 2410.35 896 2148750 PIDILITIND 52.30 2.02 47.65
11/8/2021 2410 2432.2 2366.6 2394.15 2047 2183750 PIDILITIND 65.65 -0.67 -16.20
11/9/2021 2393.6 2413.05 2380 2398.15 1807 2240250 PIDILITIND 33.05 0.17 4.00
11/10/2021 2386.25 2394.7 2345.2 2374.1 3726 2424000 PIDILITIND 53.00 -1.00 -24.05
11/11/2021 2396.6 2489.55 2390.3 2482.5 11090 2431250 PIDILITIND 115.45 4.57 108.40
11/12/2021 2495.65 2497 2404 2435.6 4227 2339750 PIDILITIND 93.00 -1.89 -46.90
11/15/2021 2445.95 2468 2423 2440.85 2737 2409000 PIDILITIND 45.05 0.22 5.25
11/16/2021 2440.05 2456 2410.1 2445.05 1947 2326250 PIDILITIND 45.90 0.17 4.20
11/17/2021 2445 2456.95 2417 2421.25 1282 2376250 PIDILITIND 39.95 -0.97 -23.80
11/18/2021 2433.15 2444.8 2380 2438.45 2994 2354000 PIDILITIND 64.80 0.71 17.20
11/22/2021 2447.65 2447.65 2325 2348.25 4624 2335750 PIDILITIND 122.65 -3.70 -90.20
11/23/2021 2347.6 2369.15 2316.3 2342 4106 2345500 PIDILITIND 52.85 -0.27 -6.25
11/24/2021 2348.7 2348.75 2239.2 2271.65 4428 2564250 PIDILITIND 109.60 -3.00 -70.35
11/25/2021 2271.6 2271.6 2232.4 2256.05 2751 2635000 PIDILITIND 39.25 -0.69 -15.60
11/26/2021 2243 2256.55 2218.6 2237.5 3909 2632000 PIDILITIND 37.95 -0.82 -18.55
11/29/2021 2240.05 2245 2186 2224.45 1988 2652000 PIDILITIND 59.00 -0.58 -13.05
11/30/2021 2238.75 2260 2203.7 2215.5 4478 2943250 PIDILITIND 56.35 -0.40 -8.95
12/1/2021 2224.85 2238.45 2205.5 2214.95 1365 2955000 PIDILITIND 32.95 -0.02 -0.55
12/2/2021 2224.95 2247.95 2208.1 2241.8 2680 3035750 PIDILITIND 39.90 1.21 26.85
12/3/2021 2245.05 2264 2198.9 2218.95 6079 3230000 PIDILITIND 65.10 -1.02 -22.85
12/6/2021 2218.3 2229.5 2202.1 2205.9 1784 3131250 PIDILITIND 27.45 -0.59 -13.05
12/7/2021 2218.8 2227.95 2203 2219.55 1066 3109750 PIDILITIND 24.95 0.62 13.65
12/8/2021 2232.7 2252.15 2218.9 2243.35 1297 3098000 PIDILITIND 33.25 1.07 23.80
12/9/2021 2248.6 2273.5 2228 2269.75 1990 3028250 PIDILITIND 45.50 1.18 26.40
12/10/2021 2277.75 2344.35 2277.5 2332.6 5806 2841250 PIDILITIND 74.60 2.77 62.85
12/13/2021 2344.15 2394.15 2333.3 2371.35 5115 2609250 PIDILITIND 61.55 1.66 38.75
12/14/2021 2377.35 2408.6 2364.6 2398.2 3374 2498250 PIDILITIND 44.05 1.13 26.85
12/15/2021 2394.45 2424 2388.1 2412.75 3529 2280250 PIDILITIND 35.95 0.61 14.55
12/16/2021 2424.35 2427.45 2409.8 2422.5 1403 2282250 PIDILITIND 17.70 0.40 9.75
12/17/2021 2410.4 2418.85 2387.7 2394.7 2200 2233250 PIDILITIND 34.80 -1.15 -27.80
12/20/2021 2388.35 2413.85 2334.5 2404.8 4135 2037250 PIDILITIND 79.40 0.42 10.10
12/21/2021 2417.7 2452.7 2401 2417.4 3365 1996000 PIDILITIND 51.70 0.52 12.60
12/22/2021 2424.9 2442 2410 2439.7 2011 2014500 PIDILITIND 32.00 0.92 22.30
12/23/2021 2441.45 2445.9 2425 2429.6 734 2036250 PIDILITIND 20.95 -0.41 -10.10
12/24/2021 2429 2450.75 2405.5 2411.3 1657 2035250 PIDILITIND 45.30 -0.75 -18.30
12/27/2021 2411.05 2425.4 2398.5 2404.4 1549 2043000 PIDILITIND 26.90 -0.29 -6.90
12/28/2021 2414.75 2503.9 2411 2478.6 4516 2124500 PIDILITIND 99.50 3.09 74.20
12/29/2021 2485.25 2485.25 2451.6 2453.9 3499 2118250 PIDILITIND 33.65 -1.00 -24.70
12/30/2021 2437.55 2463.4 2428.3 2435.8 1999 2111000 PIDILITIND 35.10 -0.74 -18.10
12/31/2021 2456.6 2484.7 2444.2 2477.7 1364 2060000 PIDILITIND 48.90 1.72 41.90
1/3/2022 2486.75 2495.95 2475.2 2487.7 871 2049750 PIDILITIND 20.75 0.40 10.00
1/4/2022 2493 2608.65 2491 2603.25 6493 2104750 PIDILITIND 120.95 4.64 115.55
1/5/2022 2604.95 2675.05 2590.1 2650.5 7901 2261000 PIDILITIND 85.00 1.82 47.25
1/6/2022 2620 2664.05 2619.9 2651.45 2644 2210000 PIDILITIND 44.20 0.04 0.95
1/7/2022 2655.5 2737.8 2648.4 2728.2 4825 2158500 PIDILITIND 89.45 2.89 76.75
1/10/2022 2735.9 2747.95 2694.1 2720.45 1557 2129000 PIDILITIND 53.85 -0.28 -7.75
1/11/2022 2716.1 2731.9 2703 2718.15 1122 2118750 PIDILITIND 28.90 -0.08 -2.30
1/12/2022 2725 2759.55 2720 2755.8 1814 2132500 PIDILITIND 41.40 1.39 37.65
1/13/2022 2750.8 2773.15 2721.8 2737.85 2065 2183500 PIDILITIND 51.40 -0.65 -17.95
1/14/2022 2718.3 2731.55 2695.7 2712.2 1883 2164250 PIDILITIND 42.20 -0.94 -25.65
1/17/2022 2703.95 2731 2682 2725.25 1360 2145250 PIDILITIND 49.00 0.48 13.05
1/18/2022 2724.1 2726.65 2678.1 2690.2 2133 2160500 PIDILITIND 48.55 -1.29 -35.05
1/19/2022 2685.1 2701 2669.8 2682.6 2091 2215500 PIDILITIND 31.25 -0.28 -7.60
1/20/2022 2685.55 2707.9 2663.5 2684.35 2342 2296750 PIDILITIND 44.45 0.07 1.75
1/21/2022 2675.4 2712.3 2667.7 2695.9 4701 2188750 PIDILITIND 44.65 0.43 11.55
1/24/2022 2705.1 2714.95 2613.6 2638.8 6151 2154250 PIDILITIND 101.35 -2.12 -57.10
1/25/2022 2611 2680.65 2542.7 2586.5 10243 2769250 PIDILITIND 138.00 -1.98 -52.30
1/27/2022 2555 2578.4 2449.7 2469.2 3879 3072250 PIDILITIND 136.85 -4.54 -117.30
1/28/2022 2479.85 2526.2 2466.4 2481.5 3145 2731750 PIDILITIND 59.85 0.50 12.30
1/31/2022 2475.95 2525.95 2452.3 2459 1587 2718750 PIDILITIND 73.70 -0.91 -22.50
2/1/2022 2459 2486.2 2441.1 2483.45 1966 2780000 PIDILITIND 45.15 0.99 24.45
2/2/2022 2473.65 2572.1 2473.7 2533.55 4474 2806250 PIDILITIND 98.45 2.02 50.10
2/3/2022 2533.55 2533.55 2500.5 2511.2 1584 2805250 PIDILITIND 33.05 -0.88 -22.35
2/4/2022 2510.3 2510.7 2482.2 2492.25 1707 2873000 PIDILITIND 29.00 -0.75 -18.95
2/7/2022 2479.35 2487.55 2426.4 2443.05 2674 2924000 PIDILITIND 65.90 -1.97 -49.20
2/8/2022 2449 2449.05 2410 2424.7 1875 2924000 PIDILITIND 39.05 -0.75 -18.35
2/9/2022 2425.85 2504.3 2425.9 2490.7 2503 2848750 PIDILITIND 79.60 2.72 66.00
2/10/2022 2488.25 2498 2465.1 2492.8 1161 2818250 PIDILITIND 32.90 0.08 2.10
2/11/2022 2455.8 2462.65 2421.7 2431.5 1626 2820500 PIDILITIND 71.15 -2.46 -61.30
2/14/2022 2385.05 2416 2365 2384.85 2453 2885250 PIDILITIND 66.50 -1.92 -46.65
2/15/2022 2384.2 2459.7 2371.6 2455.5 2291 2881750 PIDILITIND 88.10 2.96 70.65
2/16/2022 2457.4 2463.45 2423 2429.6 1236 2898750 PIDILITIND 40.45 -1.05 -25.90
2/17/2022 2442.95 2458 2411.7 2445.1 1360 2897000 PIDILITIND 46.35 0.64 15.50
2/18/2022 2430 2463.05 2427.4 2433.35 2324 2850000 PIDILITIND 35.70 -0.48 -11.75
2/21/2022 2402.4 2453.8 2400.3 2429.2 2826 2851750 PIDILITIND 53.55 -0.17 -4.15
2/22/2022 2383.95 2407.3 2345.5 2386.4 4073 2971250 PIDILITIND 83.75 -1.76 -42.80
2/23/2022 2403.45 2429.75 2392.3 2412.9 4102 2944750 PIDILITIND 43.35 1.11 26.50
2/24/2022 2350.25 2387.95 2286.7 2307.1 2445 2987250 PIDILITIND 126.20 -4.38 -105.80
2/25/2022 2320.95 2382.9 2317.5 2374.2 1884 2975250 PIDILITIND 75.80 2.91 67.10
2/28/2022 2359.05 2405 2310.4 2400.3 3186 3050250 PIDILITIND 94.60 1.10 26.10
3/2/2022 2377.1 2402 2337 2395.05 2984 3018500 PIDILITIND 65.00 -0.22 -5.25
3/3/2022 2390.15 2412.45 2322.1 2338.3 3091 2936750 PIDILITIND 90.35 -2.37 -56.75
 3/4/2022 2333.4 2333.4 2230.5 2266.15 5296 3023250 PIDILITIND 107.85 -3.09 -72.15
3/7/2022 2201.05 2207 2148 2168.95 4538 3263250 PIDILITIND 118.15 -4.29 -97.20
3/8/2022 2177.75 2204.3 2138.3 2188.1 3066 3225500 PIDILITIND 66.05 0.88 19.15
3/9/2022 2196.3 2257.35 2174.2 2244.8 2868 3224250 PIDILITIND 83.15 2.59 56.70
3/10/2022 2306.05 2365.5 2276.7 2349.65 5580 2998500 PIDILITIND 120.70 4.67 104.85
3/11/2022 2341 2353.3 2307.9 2341.75 1790 3023000 PIDILITIND 45.40 -0.34 -7.90
3/14/2022 2344.05 2380 2326 2354.85 2484 3051250 PIDILITIND 54.00 0.56 13.10
3/15/2022 2375.5 2404.95 2364.1 2376.05 2272 2994000 PIDILITIND 50.10 0.90 21.20
3/16/2022 2395.3 2470.65 2395.3 2465.05 3277 2940250 PIDILITIND 94.60 3.75 89.00
3/17/2022 2490 2536 2462.2 2516.7 4201 2858250 PIDILITIND 73.85 2.10 51.65
3/21/2022 2490 2542.7 2473.7 2488.05 4000 2947000 PIDILITIND 69.00 -1.14 -28.65
3/22/2022 2490 2490 2406.6 2459.4 3733 2818750 PIDILITIND 83.45 -1.15 -28.65
3/23/2022 2471.75 2477.85 2411.7 2432.15 2000 2770750 PIDILITIND 66.20 -1.11 -27.25
3/24/2022 2412.7 2444.2 2410.1 2428.9 1564 2788500 PIDILITIND 34.10 -0.13 -3.25
3/25/2022 2436.55 2469.65 2424.1 2463.85 2732 2745750 PIDILITIND 45.60 1.44 34.95
3/28/2022 2465.35 2467.95 2392.7 2409.35 4366 2769250 PIDILITIND 75.25 -2.21 -54.50
3/29/2022 2435.7 2435.7 2402.3 2406.2 3565 2749500 PIDILITIND 33.40 -0.13 -3.15
3/30/2022 2420.1 2444.25 2409.7 2439.8 3109 2729250 PIDILITIND 38.05 1.40 33.60
3/31/2022 2452.5 2480 2441.4 2455 2142 2668500 PIDILITIND 40.20 0.62 15.20
4/1/2022 2481.9 2499.65 2452.4 2495.9 1770 2609500 PIDILITIND 47.25 1.67 40.90
4/4/2022 2512.95 2517.05 2488 2508.85 1921 2632500 PIDILITIND 29.05 0.52 12.95
4/5/2022 2511.75 2538 2494 2520.4 1712 2626250 PIDILITIND 44.00 0.46 11.55
4/6/2022 2505.15 2549.7 2502.1 2537.35 1242 2616500 PIDILITIND 47.60 0.67 16.95
4/7/2022 2549.45 2564.55 2494.7 2503.5 2105 2634000 PIDILITIND 69.85 -1.33 -33.85
4/8/2022 2508.55 2548.4 2508.3 2538.7 1392 2667250 PIDILITIND 44.90 1.41 35.20
4/11/2022 2534.95 2544.95 2447.5 2452.9 2582 2876750 PIDILITIND 97.45 -3.38 -85.80
4/12/2022 2464.25 2464.25 2376.3 2384.2 3255 3014500 PIDILITIND 88.00 -2.80 -68.70
4/13/2022 2389.55 2422.75 2356.2 2370.15 2477 3063250 PIDILITIND 66.60 -0.59 -14.05
4/18/2022 2358.35 2384.65 2328 2366.1 1125 3002750 PIDILITIND 56.65 -0.17 -4.05
4/19/2022 2381.6 2400 2302.2 2327.35 1485 2966500 PIDILITIND 97.85 -1.64 -38.75
4/20/2022 2329.25 2380 2314.9 2370.35 1284 2953000 PIDILITIND 65.10 1.85 43.00
4/21/2022 2384.45 2420 2374.2 2410.85 1409 2943250 PIDILITIND 49.65 1.71 40.50
4/22/2022 2390.05 2441.3 2380.6 2423.75 2580 2922500 PIDILITIND 60.75 0.54 12.90
4/25/2022 2380 2420.2 2380 2405.55 4213 2902000 PIDILITIND 43.75 -0.75 -18.20
4/26/2022 2419.75 2437.9 2405 2433.25 4476 2838750 PIDILITIND 32.90 1.15 27.70
4/27/2022 2413.9 2426.4 2397 2410.35 3691 2828250 PIDILITIND 36.25 -0.94 -22.90
4/28/2022 2413.2 2467 2399.2 2453.85 2096 2971250 PIDILITIND 67.85 1.80 43.50
4/29/2022 2464.7 2478.8 2426.3 2436.3 1880 2943000 PIDILITIND 52.55 -0.72 -17.55
5/2/2022 2415.65 2443.6 2408.3 2428.2 1357 2924250 PIDILITIND 35.35 -0.33 -8.10
5/4/2022 2411.95 2415.95 2303.2 2324.6 4660 2860500 PIDILITIND 125.05 -4.27 -103.60
5/5/2022 2331.7 2348 2296.7 2305.4 2237 2862000 PIDILITIND 51.30 -0.83 -19.20
5/6/2022 2281.05 2281.05 2209.9 2242.6 4717 2909250 PIDILITIND 95.50 -2.72 -62.80
5/9/2022 2196 2245 2190 2199.65 2784 3024000 PIDILITIND 55.00 -1.92 -42.95
5/10/2022 2214.15 2245 2194.2 2211.1 2813 2969750 PIDILITIND 50.80 0.52 11.45
5/11/2022 2213.85 2222 2150.8 2167.5 3402 3133500 PIDILITIND 71.20 -1.97 -43.60
5/12/2022 2145 2176.95 2103.4 2118.25 3072 3190250 PIDILITIND 73.55 -2.27 -49.25
5/13/2022 2138 2170.45 2111 2119.9 2204 3210750 PIDILITIND 59.45 0.08 1.65
5/16/2022 2136 2136.05 2082 2105.7 2757 3326750 PIDILITIND 54.10 -0.67 -14.20
5/17/2022 2114.35 2173 2096.9 2164.55 3687 3395500 PIDILITIND 76.10 2.79 58.85
5/18/2022 2158.75 2162.65 2128 2147.75 4218 3582500 PIDILITIND 36.55 -0.78 -16.80
5/19/2022 2082.5 2124.15 2035 2109.2 8211 3712750 PIDILITIND 112.75 -1.79 -38.55
5/20/2022 2131 2151.35 2080.1 2127.4 5653 3891500 PIDILITIND 71.30 0.86 18.20
5/23/2022 2144.2 2233.95 2138.1 2193.75 8691 3708000 PIDILITIND 106.55 3.12 66.35
5/24/2022 2192.5 2214.2 2156.1 2170.95 5610 3636750 PIDILITIND 58.15 -1.04 -22.80
5/25/2022 2174.85 2175.55 2101.1 2128.8 5028 3407250 PIDILITIND 74.45 -1.94 -42.15
5/26/2022 2133.8 2157.85 2101.4 2132.95 2800 3380500 PIDILITIND 56.45 0.19 4.15
5/27/2021 2548.15 2627.05 2536.2 2610.75 783 717000 PIIND 90.90 1.73 44.50
5/28/2021 2642.6 2649.4 2606.7 2615.85 537 687000 PIIND 42.70 0.20 5.10
5/31/2021 2618.95 2642 2588.9 2627.4 374 689750 PIIND 53.15 0.44 11.55
6/1/2021 2625.1 2641.95 2596.4 2626.4 404 670500 PIIND 45.60 -0.04 -1.00
6/2/2021 2608.65 2712.05 2608.7 2684.2 850 663500 PIIND 103.40 2.20 57.80
6/3/2021 2682.15 2703.2 2668.7 2682.85 365 658250 PIIND 34.50 -0.05 -1.35
6/4/2021 2691.55 2725 2661.1 2720.7 413 659500 PIIND 63.95 1.41 37.85
6/7/2021 2724.05 2743.9 2693.1 2705.35 456 655750 PIIND 50.80 -0.56 -15.35
6/8/2021 2706.2 2859 2705 2833.3 3236 671000 PIIND 154.00 4.73 127.95
6/9/2021 2849.75 2853 2757.9 2813.05 980 636000 PIIND 95.15 -0.71 -20.25
6/10/2021 2823.45 2894.7 2818.1 2835.15 947 658750 PIIND 81.65 0.79 22.10
6/11/2021 2839.1 2887.85 2823.1 2843.9 534 652500 PIIND 64.80 0.31 8.75
6/14/2021 2826.85 2852.75 2773.6 2809.95 398 663000 PIIND 79.15 -1.19 -33.95
6/15/2021 2825 2930 2814.5 2883.2 1569 666000 PIIND 120.05 2.61 73.25
6/16/2021 2884.95 2901.8 2857.2 2894 566 648250 PIIND 44.65 0.37 10.80
6/17/2021 2885.45 2909.4 2850 2863.4 549 641250 PIIND 59.40 -1.06 -30.60
6/18/2021 2874.8 2874.8 2770.1 2852 640 687000 PIIND 104.70 -0.40 -11.40
6/21/2021 2818.4 2850.35 2804.2 2813.35 697 697000 PIIND 47.80 -1.36 -38.65
6/22/2021 2839.1 2846.45 2787.3 2797.85 1139 708000 PIIND 59.20 -0.55 -15.50
6/23/2021 2800.05 2885.85 2766.1 2844.6 1703 701250 PIIND 119.80 1.67 46.75
6/24/2021 2836.35 2883.2 2814.9 2834.75 356 704000 PIIND 68.35 -0.35 -9.85
6/25/2021 2840.65 2929.95 2836.9 2911.95 897 698750 PIIND 95.20 2.72 77.20
6/28/2021 2920 2975 2900 2957.55 820 727750 PIIND 75.00 1.57 45.60
6/29/2021 2959.35 2973.05 2900.5 2922 412 732000 PIIND 72.55 -1.20 -35.55
6/30/2021 2904.2 2953.95 2901.6 2925.75 511 735750 PIIND 52.40 0.13 3.75
7/1/2021 2908.05 2948.25 2902.3 2932 340 743750 PIIND 46.00 0.21 6.25
7/2/2021 2943 3040.95 2940.1 3034.35 2290 800000 PIIND 108.95 3.49 102.35
7/5/2021 3041.2 3041.9 2982.5 3021.3 804 785250 PIIND 59.40 -0.43 -13.05
7/6/2021 3013.9 3035 2980.1 2991.7 627 761000 PIIND 54.95 -0.98 -29.60
7/7/2021 2994 3024 2977.4 3015.45 458 761500 PIIND 46.65 0.79 23.75
7/8/2021 2997.55 3033.05 2950 2955 718 756500 PIIND 83.05 -2.00 -60.45
7/9/2021 2955.05 3025 2955.1 3004.6 697 730750 PIIND 70.00 1.68 49.60
7/12/2021 3008.05 3012 2960.2 2978.85 358 729000 PIIND 51.85 -0.86 -25.75
7/13/2021 2980.15 2986.95 2956.2 2971.85 362 730250 PIIND 30.75 -0.23 -7.00
7/14/2021 2993.3 3006.45 2955.1 2972.85 382 747000 PIIND 51.40 0.03 1.00
7/15/2021 2983.45 3024.85 2957.1 2972.15 530 754000 PIIND 67.80 -0.02 -0.70
7/16/2021 2970.55 3008 2961.5 2984.2 397 751500 PIIND 46.55 0.41 12.05
7/19/2021 2960 3201.95 2960 3169.6 2810 790000 PIIND 241.95 6.21 185.40
7/20/2021 3174.55 3317 3087.5 3096.75 3396 830750 PIIND 229.50 -2.30 -72.85
7/22/2021 3118.95 3128.05 2973 3010.8 1253 912000 PIIND 155.05 -2.78 -85.95
7/23/2021 3027.8 3129.75 3015.1 3030.15 2421 921250 PIIND 118.95 0.64 19.35
7/26/2021 3030.9 3165 3016.7 3078.25 2696 900750 PIIND 148.30 1.59 48.10
7/27/2021 3089.5 3113.95 2985.9 3009.25 1855 871500 PIIND 128.10 -2.24 -69.00
7/28/2021 3003.25 3013.15 2893 2959 1336 830000 PIIND 120.20 -1.67 -50.25
7/29/2021 2962.5 2989.4 2912.4 2935.85 718 832750 PIIND 77.05 -0.78 -23.15
7/30/2021 2969.95 3015 2933 2965.3 1813 923000 PIIND 82.00 1.00 29.45
8/2/2021 2960.05 3363.9 2960.1 3325.95 8528 972500 PIIND 403.85 12.16 360.65
8/3/2021 3312 3348 3215.1 3327.75 3169 886000 PIIND 132.90 0.05 1.80
8/4/2021 3310.5 3326.4 3135.8 3150.95 1966 925750 PIIND 191.95 -5.31 -176.80
8/5/2021 3173.65 3237.25 3155.4 3230.3 1302 927000 PIIND 86.30 2.52 79.35
8/6/2021 3202.1 3203.6 3147.8 3157.35 844 951250 PIIND 82.50 -2.26 -72.95
8/9/2021 3154.7 3185 3131.1 3144.95 703 959750 PIIND 53.90 -0.39 -12.40
8/10/2021 3145.95 3179.9 3071.8 3115.85 787 971500 PIIND 108.10 -0.93 -29.10
8/11/2021 3113 3113 3034.6 3075.15 832 966500 PIIND 81.30 -1.31 -40.70
8/12/2021 3090.95 3156.05 3091 3124.65 919 982000 PIIND 80.90 1.61 49.50
8/13/2021 3145.95 3187.45 3135.1 3141.55 829 990750 PIIND 62.80 0.54 16.90
8/16/2021 3135.1 3192.25 3116.7 3122.75 966 1001000 PIIND 75.60 -0.60 -18.80
8/17/2021 3126.7 3219 3116.7 3206.35 1127 1009500 PIIND 102.35 2.68 83.60
8/18/2021 3218.2 3235 3170.3 3181.1 645 1030000 PIIND 64.70 -0.79 -25.25
8/20/2021 3170.3 3214.35 3140.3 3184.2 1855 1000000 PIIND 74.05 0.10 3.10
8/23/2021 3179.4 3186.25 3066 3086.05 1240 985000 PIIND 120.25 -3.08 -98.15
8/24/2021 3110 3155.1 3083.1 3144 992 978250 PIIND 72.05 1.88 57.95
8/25/2021 3139.85 3161.55 3095.4 3134.2 1168 960500 PIIND 66.15 -0.31 -9.80
8/26/2021 3130.3 3155.3 3095 3135.65 1283 963000 PIIND 60.30 0.05 1.45
8/27/2021 3134.95 3224.7 3135 3204.2 940 941000 PIIND 89.75 2.19 68.55
8/30/2021 3229.9 3398.6 3208.9 3324.8 2709 970750 PIIND 194.40 3.76 120.60
8/31/2021 3350 3430.95 3276.1 3403.05 2146 1014000 PIIND 154.90 2.35 78.25
9/1/2021 3423.55 3455.4 3334.7 3380.65 917 1011750 PIIND 120.75 -0.66 -22.40
9/2/2021 3376.8 3434.9 3356.1 3383.55 748 1015000 PIIND 78.80 0.09 2.90
9/3/2021 3371.5 3440.35 3371.5 3431.95 1088 1023500 PIIND 68.85 1.43 48.40
9/6/2021 3440.1 3444.85 3376.8 3416.4 578 1013500 PIIND 68.05 -0.45 -15.55
9/7/2021 3394.25 3415.1 3327.2 3378.65 936 993000 PIIND 89.25 -1.10 -37.75
9/8/2021 3381.05 3500.9 3370 3396.4 1898 1039250 PIIND 130.90 0.53 17.75
9/9/2021 3371.05 3456.15 3371.1 3420.5 647 1037250 PIIND 85.10 0.71 24.10
9/13/2021 3427 3455.4 3367.1 3448.5 1175 1056750 PIIND 88.30 0.82 28.00
9/14/2021 3459.95 3544.1 3460 3505.25 2708 1194250 PIIND 95.60 1.65 56.75
9/15/2021 3502.1 3502.15 3434.4 3462.8 1098 1230750 PIIND 70.90 -1.21 -42.45
9/16/2021 3445.3 3500 3436.4 3464.9 558 1237000 PIIND 63.60 0.06 2.10
9/17/2021 3456.4 3482.55 3390 3464.25 1322 1215500 PIIND 92.60 -0.02 -0.65
 9/20/2021 3397.05 3438.15 3231.3 3251.95 1519 1282750 PIIND 232.95 -6.13 -212.30
9/21/2021 3282.3 3329 3188.7 3305 1416 1263000 PIIND 140.35 1.63 53.05
9/22/2021 3270.7 3312.8 3220 3278.9 1152 1310000 PIIND 92.80 -0.79 -26.10
9/23/2021 3290 3320.85 3258.6 3278 675 1336500 PIIND 62.30 -0.03 -0.90
9/24/2021 3274 3294.75 3152.6 3209 1321 1361250 PIIND 142.20 -2.10 -69.00
9/27/2021 3217.55 3248.95 3146 3157.5 1936 1418250 PIIND 102.95 -1.60 -51.50
9/28/2021 3158.65 3174.15 3104.4 3122.45 1450 1405750 PIIND 69.75 -1.11 -35.05
9/29/2021 3096.25 3263 3096.3 3237.25 2260 1406500 PIIND 166.75 3.68 114.80
9/30/2021 3234 3258.9 3148 3176 1350 1470500 PIIND 110.95 -1.89 -61.25
10/1/2021 3150.2 3190 3102.6 3117.15 1167 1385500 PIIND 87.45 -1.85 -58.85
10/4/2021 3125.5 3220.45 3110.2 3184.9 1743 1451000 PIIND 110.30 2.17 67.75
10/5/2021 3172 3234.5 3146.3 3188.5 1548 1473750 PIIND 88.25 0.11 3.60
10/6/2021 3194.5 3230 3156.1 3183.9 1362 1480250 PIIND 73.95 -0.14 -4.60
10/7/2021 3216 3265 3188 3249.15 1894 1486750 PIIND 81.10 2.05 65.25
10/8/2021 3259.35 3330 3228.1 3284.9 1782 1441250 PIIND 101.90 1.10 35.75
10/11/2021 3291 3340 3240.1 3270.95 1076 1407500 PIIND 99.90 -0.42 -13.95
10/12/2021 3283.3 3368.35 3263.3 3328.05 1627 1369250 PIIND 105.05 1.75 57.10
10/13/2021 3332 3350 3290.1 3341.75 767 1349500 PIIND 59.95 0.41 13.70
10/14/2021 3335 3369 3308.1 3317.75 547 1323250 PIIND 60.95 -0.72 -24.00
10/18/2021 3336.35 3409.05 3308.9 3333.7 954 1287000 PIIND 100.20 0.48 15.95
10/19/2021 3224.9 3371 3224.9 3265.55 816 1268000 PIIND 146.10 -2.04 -68.15
10/20/2021 3223.45 3241.65 3025 3061.15 2898 1345500 PIIND 240.55 -6.26 -204.40
10/21/2021 3086.05 3157 3004.7 3135.35 2601 1277250 PIIND 152.35 2.42 74.20
10/22/2021 3133 3133 3018.1 3040.5 826 1265250 PIIND 117.30 -3.03 -94.85
10/25/2021 3076.1 3076.1 2870 2994.8 3034 1268750 PIIND 206.10 -1.50 -45.70
10/26/2021 2988.5 3071.35 2914.2 3036.1 2464 1260750 PIIND 157.15 1.38 41.30
10/27/2021 3053.75 3059.25 2964 2976.1 1133 1323500 PIIND 95.25 -1.98 -60.00
10/28/2021 2972.35 2981.1 2885.9 2951.7 1863 1321750 PIIND 95.20 -0.82 -24.40
10/29/2021 2978.65 3022.95 2917.2 3006.6 667 1263500 PIIND 105.75 1.86 54.90
11/1/2021 2999.95 3025.95 2961.4 3014.15 619 1286000 PIIND 64.60 0.25 7.55
11/2/2021 2832 2838.4 2750 2785.7 5249 1472750 PIIND 264.15 -7.58 -228.45
11/3/2021 2804.85 2813.9 2704 2733.6 2379 1504000 PIIND 109.90 -1.87 -52.10
11/4/2021 2739.85 2764.5 2739.9 2753.05 243 1515250 PIIND 30.90 0.71 19.45
11/8/2021 2788.95 2789.95 2716 2760.95 1016 1513500 PIIND 73.95 0.29 7.90
11/9/2021 2769.85 2808 2754 2800.55 1670 1511750 PIIND 54.00 1.43 39.60
11/10/2021 2899.95 2899.95 2767.5 2800.55 978 1514000 PIIND 132.50 0.00 0.00
11/11/2021 2781.95 2791.7 2735.9 2758.45 813 1537000 PIIND 64.65 -1.50 -42.10
11/12/2021 2763.25 2789.9 2741.8 2748.35 700 1569750 PIIND 48.15 -0.37 -10.10
11/15/2021 2759.1 2946.85 2749.3 2901.3 6138 1750000 PIIND 198.50 5.57 152.95
11/16/2021 2914.7 2932.55 2888.2 2923.75 1234 1714750 PIIND 44.35 0.77 22.45
11/17/2021 2911.45 2925 2864.2 2893.4 814 1700750 PIIND 60.85 -1.04 -30.35
11/18/2021 2885 2905.65 2832.4 2874.1 1056 1695500 PIIND 73.25 -0.67 -19.30
11/22/2021 2883.45 2925.35 2785.9 2866.3 2868 1618750 PIIND 139.50 -0.27 -7.80
11/23/2021 2848.8 2930 2848.8 2920.1 2870 1630500 PIIND 81.20 1.88 53.80
11/24/2021 2949.15 2969.95 2861.5 2895.05 2689 1667000 PIIND 108.45 -0.86 -25.05
11/25/2021 2847.05 3018.55 2847.1 2996.15 2496 1709500 PIIND 171.50 3.49 101.10
11/26/2021 2973.4 3019.3 2882.1 2935.5 1604 1643750 PIIND 137.25 -2.02 -60.65
11/29/2021 2901.05 2984.85 2850.4 2959.3 1005 1629000 PIIND 134.45 0.81 23.80
11/30/2021 2971.3 3035.05 2857.8 2881.85 1765 1698000 PIIND 177.25 -2.62 -77.45
12/1/2021 2883.05 2964.95 2883.1 2956.1 921 1688750 PIIND 83.10 2.58 74.25
12/2/2021 2940.95 3048.75 2905 2966.15 1639 1709250 PIIND 143.75 0.34 10.05
12/3/2021 2958.1 2982.25 2881.3 2903.1 968 1720250 PIIND 100.95 -2.13 -63.05
12/6/2021 2875.8 2913.7 2840.5 2862.7 723 1706500 PIIND 73.20 -1.39 -40.40
12/7/2021 2862.15 2929.1 2862.2 2913.2 618 1690750 PIIND 66.95 1.76 50.50
12/8/2021 2924.9 2971.1 2924.8 2959.25 574 1682000 PIIND 57.90 1.58 46.05
12/9/2021 2945.05 2978.65 2929.9 2945 1378 1677000 PIIND 48.80 -0.48 -14.25
12/10/2021 2969.85 2969.95 2910.1 2927.4 444 1684250 PIIND 59.85 -0.60 -17.60
12/13/2021 2939.65 2965 2905.3 2920.35 547 1672250 PIIND 59.70 -0.24 -7.05
12/14/2021 2881.3 2969.35 2881 2962.2 1132 1660750 PIIND 88.40 1.43 41.85
12/15/2021 2969.7 3111.55 2925 3093.6 2946 1617250 PIIND 186.55 4.44 131.40
12/16/2021 3137.55 3137.55 3043.6 3052.1 972 1632000 PIIND 94.00 -1.34 -41.50
12/17/2021 3045.25 3045.25 2954.7 2976.45 1287 1574000 PIIND 97.45 -2.48 -75.65
12/20/2021 2932.05 2932.4 2770.5 2851.85 1337 1539250 PIIND 206.00 -4.19 -124.60
12/21/2021 2944.95 2950.05 2862.9 2892.9 5080 1564750 PIIND 98.20 1.44 41.05
12/22/2021 2903.85 2986.85 2889.8 2962.65 705 1556000 PIIND 97.05 2.41 69.75
12/23/2021 2980 2998.85 2934.2 2947.25 437 1554500 PIIND 64.70 -0.52 -15.40
12/24/2021 2947.9 2959.6 2895 2906.6 867 1564250 PIIND 64.60 -1.38 -40.65
12/27/2021 2882 2937.25 2870.3 2899 1998 1590000 PIIND 66.95 -0.26 -7.60
12/28/2021 2900.6 3036.85 2900.6 3003.95 3429 1595500 PIIND 137.85 3.62 104.95
12/29/2021 3019.9 3047.8 2979.3 3001.35 1702 1593750 PIIND 68.55 -0.09 -2.60
12/30/2021 2990.8 3038.1 2971.6 2986.65 1602 1601000 PIIND 66.50 -0.49 -14.70
12/31/2021 3016.4 3060 3000 3051.2 579 1592000 PIIND 73.35 2.16 64.55
1/3/2022 3017.9 3124 3017.9 3057.1 898 1610500 PIIND 106.10 0.19 5.90
1/4/2022 3093.95 3093.95 3008.5 3028.15 505 1618500 PIIND 85.45 -0.95 -28.95
1/5/2022 2876.6 3067.7 2876.6 3005.35 747 1641750 PIIND 191.10 -0.75 -22.80
1/6/2022 2963.7 2991.5 2936.5 2964 617 1666250 PIIND 68.85 -1.38 -41.35
1/7/2022 2975.05 2975.05 2928.9 2963.45 696 1689250 PIIND 46.15 -0.02 -0.55
1/10/2022 2929.85 2949.65 2895.4 2901.05 1326 1785500 PIIND 68.10 -2.11 -62.40
1/11/2022 2884 2924.15 2870.3 2878.9 875 1846500 PIIND 53.85 -0.76 -22.15
1/12/2022 2886.35 2900 2830.1 2885.05 3088 1920500 PIIND 69.90 0.21 6.15
1/13/2022 2885.25 2901 2825.6 2842.65 1416 1971750 PIIND 75.45 -1.47 -42.40
1/14/2022 2822.95 2848 2803 2813.15 1429 2059000 PIIND 45.05 -1.04 -29.50
1/17/2022 2804.5 2831.65 2781.1 2806.1 784 2080250 PIIND 50.60 -0.25 -7.05
1/18/2022 2795.6 2812.8 2713.2 2720.9 1124 2105000 PIIND 99.60 -3.04 -85.20
1/19/2022 2712.2 2728.8 2670.1 2696.85 916 2105250 PIIND 58.75 -0.88 -24.05
1/20/2022 2706.6 2715.4 2672.7 2687.1 1212 2097750 PIIND 42.70 -0.36 -9.75
1/21/2022 2677.75 2677.75 2574.8 2591.4 1976 2133000 PIIND 112.30 -3.56 -95.70
1/24/2022 2585.15 2587.45 2416 2472.55 4229 2099750 PIIND 175.40 -4.59 -118.85
1/25/2022 2425.55 2497.35 2397.6 2427.1 4088 2088500 PIIND 99.80 -1.84 -45.45
1/27/2022 2389.55 2398.55 2312.6 2372.85 3775 2109000 PIIND 114.55 -2.24 -54.25
1/28/2022 2408.3 2418.15 2365.8 2374.6 1290 2054000 PIIND 52.40 0.07 1.75
1/31/2022 2394.25 2492 2394.3 2442.3 1544 2074500 PIIND 117.40 2.85 67.70
2/1/2022 2459.9 2474 2378.5 2440.5 2805 2107500 PIIND 95.50 -0.07 -1.80
2/2/2022 2468.85 2544.65 2451 2528.45 2461 2090500 PIIND 104.15 3.60 87.95
2/3/2022 2539.6 2539.6 2462 2492.35 1311 2076750 PIIND 77.60 -1.43 -36.10
2/4/2022 2493.55 2593.2 2453 2551.35 4093 2171000 PIIND 140.20 2.37 59.00
2/7/2022 2567.9 2644.6 2545 2610.8 2535 2105000 PIIND 99.60 2.33 59.45
2/8/2022 2624.95 2681.95 2587.1 2664.6 2084 2050250 PIIND 94.90 2.06 53.80
2/9/2022 2665.8 2685 2616 2641.05 1151 1999250 PIIND 69.00 -0.88 -23.55
2/10/2022 2641.25 2647.4 2595 2628.2 746 1992500 PIIND 52.40 -0.49 -12.85
2/11/2022 2636.05 2636.05 2530 2551.4 1474 1992750 PIIND 106.05 -2.92 -76.80
2/14/2022 2480.05 2579.55 2469.5 2541.2 1420 1932250 PIIND 110.05 -0.40 -10.20
2/15/2022 2530.05 2624.35 2530 2609.8 1199 1922000 PIIND 94.35 2.70 68.60
2/16/2022 2620.95 2635.9 2587.9 2596.3 864 1921000 PIIND 48.00 -0.52 -13.50
2/17/2022 2603.35 2644.85 2579.2 2608.6 984 1927750 PIIND 65.65 0.47 12.30
2/18/2022 2590.05 2610.7 2550.3 2584.05 1219 1904500 PIIND 60.40 -0.94 -24.55
2/21/2022 2604.95 2604.95 2497.5 2506.2 2882 1939500 PIIND 107.50 -3.01 -77.85
2/22/2022 2452.05 2504.75 2313.1 2486.85 2549 1903250 PIIND 193.15 -0.77 -19.35
2/23/2022 2500.85 2557.25 2500.9 2531.4 3603 1876500 PIIND 70.40 1.79 44.55
2/24/2022 2460 2484.35 2370.3 2389.2 2372 1922750 PIIND 161.10 -5.62 -142.20
2/25/2022 2450 2510 2440 2481.4 713 1890000 PIIND 120.80 3.86 92.20
2/28/2022 2434.8 2506.35 2426.7 2475 864 1894250 PIIND 79.65 -0.26 -6.40
3/2/2022 2470.1 2565.65 2450.2 2527.45 818 1903500 PIIND 115.50 2.12 52.45
3/3/2022 2527.6 2546.75 2455.2 2474.15 688 1904000 PIIND 91.55 -2.11 -53.30
3/4/2022 2455 2481 2413 2442.7 611 1896250 PIIND 68.05 -1.27 -31.45
3/7/2022 2393.75 2433 2346.1 2413.7 980 1880000 PIIND 96.60 -1.19 -29.00
3/8/2022 2406.75 2451.7 2372.4 2442.55 570 1879000 PIIND 79.35 1.20 28.85
3/9/2022 2410.1 2525 2410.1 2510.6 645 1866250 PIIND 114.90 2.79 68.05
3/10/2022 2554.8 2599 2539.6 2552.35 768 1859000 PIIND 88.40 1.66 41.75
3/11/2022 2546.75 2591.6 2546.8 2584.05 775 1823250 PIIND 44.85 1.24 31.70
3/14/2022 2600.4 2694.65 2554.7 2682.15 1981 1805500 PIIND 140.00 3.80 98.10
3/15/2022 2700 2737.7 2615.6 2649.95 1780 1807500 PIIND 122.10 -1.20 -32.20
3/16/2022 2644.75 2737.55 2644.8 2732.1 810 1766750 PIIND 92.80 3.10 82.15
3/17/2022 2750 2824.25 2744.5 2816.45 1354 1729750 PIIND 92.15 3.09 84.35
3/21/2022 2828.9 2869.95 2786 2792.45 835 1736500 PIIND 83.95 -0.85 -24.00
3/22/2022 2796.05 2799 2735 2790.6 903 1723750 PIIND 64.00 -0.07 -1.85
3/23/2022 2791.5 2807.4 2700.4 2742.85 878 1720750 PIIND 107.00 -1.71 -47.75
3/24/2022 2730.8 2786.6 2730.7 2758.75 447 1725500 PIIND 55.90 0.58 15.90
3/25/2022 2770.45 2813.7 2746.5 2795.75 858 1706500 PIIND 67.25 1.34 37.00
3/28/2022 2801.7 2802.1 2730 2757.5 3281 1715000 PIIND 72.10 -1.37 -38.25
3/29/2022 2703.3 2872 2703.3 2841.8 1787 1726250 PIIND 168.70 3.06 84.30
3/30/2022 2845.7 2860.2 2796.9 2849 1936 1674250 PIIND 63.35 0.25 7.20
3/31/2022 2848 2882.1 2815.7 2825.35 1863 1633500 PIIND 66.40 -0.83 -23.65
4/1/2022 2834.95 2876 2810 2864.5 1413 1558000 PIIND 66.00 1.39 39.15
4/4/2022 2880.65 2898.95 2863.8 2873.2 361 1561500 PIIND 35.15 0.30 8.70
 4/5/2022 2884.45 2945.9 2852.9 2918 922 1574750 PIIND 93.00 1.56 44.80
4/6/2022 2904.65 2913.05 2877.3 2897.2 487 1570250 PIIND 40.70 -0.71 -20.80
4/7/2022 2893 2938 2865.8 2873.7 876 1549500 PIIND 72.20 -0.81 -23.50
4/8/2022 2880.05 2977 2880.1 2937.2 1336 1545000 PIIND 103.30 2.21 63.50
4/11/2022 2951.95 2966.45 2911.4 2922.25 544 1544750 PIIND 55.05 -0.51 -14.95
4/12/2022 2883.05 3027.15 2883.1 3010.45 2084 1613250 PIIND 144.10 3.02 88.20
4/13/2022 3024.9 3050.45 2941.2 2945.9 744 1599000 PIIND 109.25 -2.14 -64.55
4/18/2022 2906.05 2951.15 2835.1 2933.6 1202 1592000 PIIND 116.05 -0.42 -12.30
4/19/2022 2923.35 2980 2866.1 2887.95 734 1569750 PIIND 113.90 -1.56 -45.65
4/20/2022 2890.9 2921.1 2866.4 2880.8 793 1541000 PIIND 54.75 -0.25 -7.15
4/21/2022 2863.85 2895 2858.8 2886.45 426 1559500 PIIND 36.25 0.20 5.65
4/22/2022 2869.8 2913.9 2851.3 2876.6 652 1551000 PIIND 62.65 -0.34 -9.85
4/25/2022 2836 2896.5 2830 2862.95 3565 1568000 PIIND 66.50 -0.47 -13.65
4/26/2022 2874.55 2908.95 2866.8 2889.35 1545 1529500 PIIND 46.00 0.92 26.40
4/27/2022 2880 2880 2828.8 2849.45 2095 1532000 PIIND 60.60 -1.38 -39.90
4/28/2022 2869.95 2919.3 2838.3 2895.75 910 1517000 PIIND 81.05 1.62 46.30
4/29/2022 2936.6 2936.6 2848.7 2861.25 571 1490500 PIIND 87.95 -1.19 -34.50
5/2/2022 2835.1 2878.3 2823.2 2871.45 430 1498750 PIIND 55.10 0.36 10.20
5/4/2022 2892.3 2892.3 2742 2791.2 932 1478500 PIIND 150.30 -2.79 -80.25
5/5/2022 2838.85 2838.85 2725 2745.15 774 1490250 PIIND 113.85 -1.65 -46.05
5/6/2022 2719 2725 2597 2618.1 1481 1495500 PIIND 148.15 -4.63 -127.05
5/9/2022 2574.05 2633 2555.1 2567.3 796 1504250 PIIND 77.90 -1.94 -50.80
5/10/2022 2567.55 2617.8 2474.4 2488.75 1168 1576500 PIIND 143.45 -3.06 -78.55
5/11/2022 2484.55 2528.7 2421 2469.6 891 1572750 PIIND 107.70 -0.77 -19.15
5/12/2022 2426.65 2502.15 2389.2 2411.35 991 1575250 PIIND 112.95 -2.36 -58.25
5/13/2022 2430.15 2471.6 2360.1 2377.75 1919 1597000 PIIND 111.55 -1.39 -33.60
5/16/2022 2399.65 2451.15 2360 2401.65 1448 1605750 PIIND 91.15 1.01 23.90
5/17/2022 2423.5 2542 2395.6 2513.4 1330 1584500 PIIND 146.45 4.65 111.75
5/18/2022 2571.75 2644 2545.4 2623.35 2655 1639500 PIIND 130.60 4.37 109.95
5/19/2022 2593.65 2715.05 2565 2669.85 2087 1712000 PIIND 150.05 1.77 46.50
5/20/2022 2682.55 2682.55 2612 2626.1 1169 1752250 PIIND 70.55 -1.64 -43.75
5/23/2022 2643.5 2718.7 2597.4 2649.9 3222 1818000 PIIND 121.30 0.91 23.80
5/24/2022 2649.9 2675 2606.7 2636.65 2433 1851250 PIIND 68.30 -0.50 -13.25
5/25/2022 2657.5 2657.5 2562.4 2578.25 2558 1812000 PIIND 95.15 -2.21 -58.40
5/26/2022 2582.15 2626 2518.7 2612.85 1706 1803500 PIIND 107.30 1.34 34.60
5/27/2021 39.65 42.35 39.45 42.1 13154 341568000 PNB 3.05 7.12 2.80
5/28/2021 42.8 43.2 41.25 42.5 12072 296544000 PNB 1.95 0.95 0.40
5/31/2021 42.6 43.45 41.85 42.65 8740 307312000 PNB 1.60 0.35 0.15
6/1/2021 42.55 42.8 41.25 41.9 1013 294416000 PNB 1.55 -1.76 -0.75
6/2/2021 42.2 44.8 41.8 44.3 13410 329360000 PNB 3.00 5.73 2.40
6/3/2021 44.65 45.25 43.55 43.9 10890 348176000 PNB 1.70 -0.90 -0.40
6/4/2021 43.55 43.7 43 43.25 1488 324080000 PNB 0.90 -1.48 -0.65
6/7/2021 42.75 43.1 41.9 42.2 828 310096000 PNB 1.35 -2.43 -1.05
6/8/2021 42.4 42.6 41.4 41.5 682 299056000 PNB 1.20 -1.66 -0.70
6/9/2021 41.75 42.3 39.8 40.7 857 286832000 PNB 2.50 -1.93 -0.80
6/10/2021 41.3 43.1 41.1 42.7 11012 327936000 PNB 2.40 4.91 2.00
6/11/2021 43.05 43.2 41.9 42.2 3695 332752000 PNB 1.30 -1.17 -0.50
6/14/2021 42 43.95 40.4 43.15 11687 349728000 PNB 3.55 2.25 0.95
6/15/2021 42.75 43.3 42.4 42.45 591 339568000 PNB 0.90 -1.62 -0.70
6/16/2021 42.35 42.9 41.55 41.75 554 330064000 PNB 1.35 -1.65 -0.70
6/17/2021 41.1 42 40.55 41.15 727 317568000 PNB 1.45 -1.44 -0.60
6/18/2021 41.5 41.5 38.7 40.2 844 303104000 PNB 2.80 -2.31 -0.95
6/21/2021 39.1 41.9 38.6 41.75 893 295504000 PNB 3.30 3.86 1.55
6/22/2021 42.2 42.75 41.1 41.3 9951 323744000 PNB 1.65 -1.08 -0.45
6/23/2021 41.55 43 41.35 42.2 9330 332544000 PNB 1.70 2.18 0.90
6/24/2021 42.4 42.7 41.4 41.55 7541 329664000 PNB 1.30 -1.54 -0.65
6/25/2021 42.05 43 41.95 42.6 5428 333584000 PNB 1.45 2.53 1.05
6/28/2021 43.1 44 42.8 43.65 7404 344896000 PNB 1.40 2.46 1.05
6/29/2021 43.65 44.2 43.1 43.2 6401 349520000 PNB 1.10 -1.03 -0.45
6/30/2021 43.4 43.65 42.3 42.45 4611 350880000 PNB 1.35 -1.74 -0.75
7/1/2021 42.5 42.95 42.3 42.55 4368 351168000 PNB 0.65 0.24 0.10
7/2/2021 42.75 42.85 42 42.25 3895 361248000 PNB 0.85 -0.71 -0.30
7/5/2021 42.3 42.65 42.05 42.45 410 354624000 PNB 0.60 0.47 0.20
7/6/2021 42.25 42.9 41.7 41.9 437 347568000 PNB 1.20 -1.30 -0.55
7/7/2021 41.75 42.15 41.65 41.85 424 340496000 PNB 0.50 -0.12 -0.05
7/8/2021 42.25 42.45 40.95 41.1 362 334624000 PNB 1.50 -1.79 -0.75
7/9/2021 41.1 41.35 40.75 41.2 118 332560000 PNB 0.60 0.24 0.10
7/12/2021 41.25 41.5 40.85 40.95 221 329056000 PNB 0.65 -0.61 -0.25
7/13/2021 41.1 41.25 40.85 40.95 203 325760000 PNB 0.40 0.00 0.00
7/14/2021 40.9 41.15 40.55 40.75 107 324000000 PNB 0.60 -0.49 -0.20
7/15/2021 40.8 40.9 40.3 40.4 259 319856000 PNB 0.60 -0.86 -0.35
7/16/2021 40.4 41.15 40.3 40.85 222 316272000 PNB 0.85 1.11 0.45
7/19/2021 40.5 40.9 40.05 40.35 156 313696000 PNB 0.85 -1.22 -0.50
7/20/2021 40.5 40.5 39 39.8 403 308288000 PNB 1.50 -1.36 -0.55
7/22/2021 40.3 40.7 39.95 40.05 8549 318864000 PNB 0.90 0.63 0.25
7/23/2021 39.75 40.35 39.7 40.15 3438 329568000 PNB 0.65 0.25 0.10
7/26/2021 40 40.2 39.2 39.35 4837 334576000 PNB 1.00 -1.99 -0.80
7/27/2021 39.7 40 38.95 39.15 4554 337520000 PNB 1.05 -0.51 -0.20
7/28/2021 39.15 39.2 38.05 38.4 5116 340096000 PNB 1.15 -1.92 -0.75
7/29/2021 38.45 39.7 38.2 39.35 9277 317920000 PNB 1.50 2.47 0.95
7/30/2021 39.5 40.2 39.3 39.65 2812 308416000 PNB 0.90 0.76 0.30
8/2/2021 39.85 41.2 39.75 40.95 4106 315536000 PNB 1.55 3.28 1.30
8/3/2021 41.3 41.55 40.05 40.45 5800 324880000 PNB 1.50 -1.22 -0.50
8/4/2021 40.6 40.85 39.35 39.55 4841 329424000 PNB 1.50 -2.22 -0.90
8/5/2021 39.6 39.6 38.2 38.95 3941 331184000 PNB 1.40 -1.52 -0.60
8/6/2021 39.1 39.85 38.8 39.6 3594 331168000 PNB 1.05 1.67 0.65
8/9/2021 39.7 40.35 38.65 38.8 3508 336416000 PNB 1.70 -2.02 -0.80
8/10/2021 38.95 39.05 37.35 37.5 4798 346992000 PNB 1.70 -3.35 -1.30
8/11/2021 37.6 37.8 36.6 37.5 599 337200000 PNB 1.20 0.00 0.00
8/12/2021 37.45 38.1 37.35 38 155 334640000 PNB 0.75 1.33 0.50
 8/13/2021 38.2 38.2 37.5 37.8 173 331696000 PNB 0.70 -0.53 -0.20
8/16/2021 37.4 37.8 37.3 37.4 120 329696000 PNB 0.50 -1.06 -0.40
8/17/2021 37.35 37.35 36.65 36.8 222 326080000 PNB 0.75 -1.60 -0.60
8/18/2021 36.7 37 36.1 36.5 336 320592000 PNB 0.90 -0.82 -0.30
8/20/2021 35.7 36.25 35 35.5 479 312768000 PNB 1.50 -2.74 -1.00
8/23/2021 35.8 36.9 35.6 36.3 1535 296288000 PNB 1.40 2.25 0.80
8/24/2021 36.3 36.7 35.95 36.4 15613 305280000 PNB 0.75 0.28 0.10
8/25/2021 36.5 36.9 36.3 36.45 5356 317920000 PNB 0.60 0.14 0.05
8/26/2021 36.45 36.65 35.65 35.75 8566 301904000 PNB 1.00 -1.92 -0.70
8/27/2021 35.95 36.4 35.8 36.3 2104 283536000 PNB 0.65 1.54 0.55
8/30/2021 36.4 37.05 36.3 36.95 1931 287504000 PNB 0.75 1.79 0.65
8/31/2021 36.9 37.45 36.45 36.8 3424 291296000 PNB 1.00 -0.41 -0.15
9/1/2021 36.85 37.65 36.65 37.55 2620 289232000 PNB 1.00 2.04 0.75
9/2/2021 37.55 37.95 37.3 37.6 2080 286944000 PNB 0.65 0.13 0.05
9/3/2021 37.75 38.7 37.65 38.25 3627 289744000 PNB 1.10 1.73 0.65
9/6/2021 38.4 38.6 37.85 37.95 2023 295776000 PNB 0.75 -0.78 -0.30
9/7/2021 37.75 38.05 37.2 37.6 1815 295808000 PNB 0.85 -0.92 -0.35
9/8/2021 37.65 38.5 37.3 37.75 3152 295216000 PNB 1.20 0.40 0.15
9/9/2021 37.8 37.95 37.5 37.7 1169 293744000 PNB 0.45 -0.13 -0.05
9/13/2021 37.85 37.85 37.35 37.8 1022 294128000 PNB 0.50 0.27 0.10
9/14/2021 37.85 38.5 37.75 37.95 2375 295168000 PNB 0.75 0.40 0.15
9/15/2021 38 39.1 37.85 38.9 4088 303248000 PNB 1.25 2.50 0.95
9/16/2021 38.95 42.15 38.55 42 12905 330464000 PNB 3.60 7.97 3.10
9/17/2021 42.75 42.75 39.3 39.7 10702 337216000 PNB 3.45 -5.48 -2.30
9/20/2021 39.1 39.45 37.9 38.1 1140 318784000 PNB 1.80 -4.03 -1.60
9/21/2021 38.2 38.4 37.25 38.3 417 310832000 PNB 1.15 0.52 0.20
9/22/2021 38.25 38.4 38 38.3 187 307696000 PNB 0.40 0.00 0.00
9/23/2021 38.85 38.85 38.35 38.5 465 299792000 PNB 0.55 0.52 0.20
9/24/2021 38.7 39 37.7 37.85 285 294528000 PNB 1.30 -1.69 -0.65
9/27/2021 38.15 38.85 38.1 38.55 830 282400000 PNB 1.00 1.85 0.70
9/28/2021 38.6 39.8 38.5 39.15 13909 292048000 PNB 1.30 1.56 0.60
9/29/2021 38.8 41.1 38.45 39.7 9118 319568000 PNB 2.65 1.40 0.55
9/30/2021 39.7 41.35 39.7 40 6162 311680000 PNB 1.65 0.76 0.30
10/1/2021 39.9 41.45 39.35 40.8 7355 309296000 PNB 2.10 2.00 0.80
10/4/2021 41.25 41.75 40.85 41.4 3635 316944000 PNB 0.95 1.47 0.60
10/5/2021 41.2 41.95 40.8 41.3 3695 322608000 PNB 1.15 -0.24 -0.10
10/6/2021 41.35 41.85 39.85 40.05 4925 328496000 PNB 2.00 -3.03 -1.25
10/7/2021 40.45 40.6 39.85 39.95 433 321488000 PNB 0.75 -0.25 -0.10
10/8/2021 40.25 40.7 39.55 40.5 307 316432000 PNB 1.15 1.38 0.55
10/11/2021 40.7 40.85 40.35 40.45 196 313232000 PNB 0.50 -0.12 -0.05
10/12/2021 40.7 41.45 40.1 41.3 408 306288000 PNB 1.35 2.10 0.85
10/13/2021 41.6 42.05 41.35 41.5 735 294368000 PNB 0.75 0.48 0.20
10/14/2021 42 42.7 41.8 42.65 1056 281600000 PNB 1.20 2.77 1.15
10/18/2021 43 47.65 42.85 46.15 22041 328496000 PNB 5.00 8.21 3.50
10/19/2021 47.25 47.7 43.95 44.25 7954 329728000 PNB 3.75 -4.12 -1.90
10/20/2021 43.95 44.5 42.35 43.15 1089 310768000 PNB 2.15 -2.49 -1.10
10/21/2021 43.9 44.85 43.45 44.65 699 298400000 PNB 1.70 3.48 1.50
10/22/2021 45.4 46.2 43.65 43.9 768 285312000 PNB 2.55 -1.68 -0.75
10/25/2021 44.35 45.55 43.05 44.9 1366 267600000 PNB 2.50 2.28 1.00
10/26/2021 45.35 47.75 45.2 45.9 13934 308800000 PNB 2.85 2.23 1.00
10/27/2021 46.1 47.15 45.75 46.3 6038 310224000 PNB 1.40 0.87 0.40
10/28/2021 44.6 44.7 41.05 41.35 9804 337936000 PNB 5.25 -10.69 -4.95
10/29/2021 40.3 43.3 40.1 42.3 7750 330960000 PNB 3.20 2.30 0.95
11/1/2021 42.75 42.75 41.6 42.35 434 323904000 PNB 1.15 0.12 0.05
11/2/2021 42.45 42.85 41.75 42.4 377 317344000 PNB 1.10 0.12 0.05
11/3/2021 42.3 42.75 41.15 41.3 294 312192000 PNB 1.60 -2.59 -1.10
11/4/2021 41.65 42 41.65 41.9 54 311232000 PNB 0.70 1.45 0.60
11/8/2021 42.2 42.7 41.95 42.6 124 309056000 PNB 0.80 1.67 0.70
11/9/2021 42.8 43.35 42.65 42.95 202 305536000 PNB 0.75 0.82 0.35
11/10/2021 42.9 43.05 42.1 42.3 220 301920000 PNB 0.95 -1.51 -0.65
11/11/2021 42.4 42.6 41.3 42.05 406 295328000 PNB 1.30 -0.59 -0.25
11/12/2021 42 42.2 41.55 41.75 169 292608000 PNB 0.65 -0.71 -0.30
11/15/2021 41.9 42 41.5 41.65 140 290288000 PNB 0.50 -0.24 -0.10
11/16/2021 41.65 41.8 41 41.2 177 287456000 PNB 0.80 -1.08 -0.45
11/17/2021 40.85 41.4 40.45 40.65 287 284432000 PNB 0.95 -1.33 -0.55
11/18/2021 40.9 42.3 40.85 41.7 12739 299760000 PNB 1.65 2.58 1.05
11/22/2021 41.8 41.85 39.4 40 6237 295984000 PNB 2.45 -4.08 -1.70
11/23/2021 39.65 40.8 39.55 40.7 4063 287296000 PNB 1.25 1.75 0.70
11/24/2021 40.75 41.15 40.3 40.45 4882 290176000 PNB 0.85 -0.61 -0.25
11/25/2021 40.6 40.6 39.8 39.95 7098 303808000 PNB 0.80 -1.24 -0.50
11/26/2021 39.65 39.85 38.35 38.55 3327 276720000 PNB 1.60 -3.50 -1.40
11/29/2021 38.25 38.5 37.25 37.75 2890 280272000 PNB 1.30 -2.08 -0.80
11/30/2021 38.1 38.6 37.05 37.3 2635 284496000 PNB 1.55 -1.19 -0.45
12/1/2021 37.5 38.65 37.2 38.45 2276 282816000 PNB 1.45 3.08 1.15
12/2/2021 38.4 38.75 38 38.7 1480 285328000 PNB 0.75 0.65 0.25
12/3/2021 38.7 39.2 38.4 38.65 3558 287968000 PNB 0.80 -0.13 -0.05
12/6/2021 38.65 39.05 37.9 38.05 2373 290160000 PNB 1.15 -1.55 -0.60
12/7/2021 38.45 38.95 38.25 38.65 2087 290880000 PNB 0.90 1.58 0.60
12/8/2021 38.75 39.7 38.7 39.6 2844 295760000 PNB 1.05 2.46 0.95
12/9/2021 39.85 40 39.25 39.55 2220 300512000 PNB 0.75 -0.13 -0.05
12/10/2021 39.45 41.25 39.3 41 4446 308832000 PNB 1.95 3.67 1.45
12/13/2021 41.35 41.4 40.25 40.35 3935 312576000 PNB 1.15 -1.59 -0.65
12/14/2021 40.2 40.65 39.6 40.35 3275 314368000 PNB 1.05 0.00 0.00
12/15/2021 40.3 40.65 39.7 39.85 2145 314896000 PNB 0.95 -1.24 -0.50
12/16/2021 39.95 40.3 39.2 39.55 3176 315840000 PNB 1.10 -0.75 -0.30
12/17/2021 39.35 39.4 37.9 38.05 3066 318080000 PNB 1.65 -3.79 -1.50
12/20/2021 37.75 37.75 35.95 36.8 5923 307040000 PNB 2.10 -3.29 -1.25
12/21/2021 37.05 37.7 36.7 37.1 3926 301264000 PNB 1.00 0.82 0.30
12/22/2021 37.45 38.15 37 37.55 2705 304992000 PNB 1.15 1.21 0.45
12/23/2021 37.75 38.35 37.6 38.05 2801 301152000 PNB 0.80 1.33 0.50
12/24/2021 38.05 38.1 36.25 36.85 4831 295936000 PNB 1.85 -3.15 -1.20
12/27/2021 36.55 37.4 36.3 37.3 6858 294832000 PNB 1.10 1.22 0.45
12/28/2021 37.5 37.65 37.1 37.3 4320 298992000 PNB 0.55 0.00 0.00
12/29/2021 37.35 37.55 36.95 37.1 4270 287264000 PNB 0.60 -0.54 -0.20
12/30/2021 36.95 37.5 36.5 37 7793 274832000 PNB 1.00 -0.27 -0.10
12/31/2021 37.45 37.75 37.25 37.5 2310 261920000 PNB 0.75 1.35 0.50
1/3/2022 37.7 38.35 37.4 38.25 2223 263408000 PNB 0.95 2.00 0.75
1/4/2022 38.4 38.85 38.1 38.5 2343 264864000 PNB 0.75 0.65 0.25
1/5/2022 38.3 39.25 38.2 38.95 2635 265584000 PNB 1.05 1.17 0.45
1/6/2022 38.25 39.3 38.25 39 3053 267408000 PNB 1.05 0.13 0.05
1/7/2022 39.1 39.7 38.75 39.05 2996 266720000 PNB 0.95 0.13 0.05
1/10/2022 39.15 40.9 39.15 40.5 5874 279296000 PNB 1.85 3.71 1.45
1/11/2022 40.5 40.7 39.85 40.05 3339 280464000 PNB 0.85 -1.11 -0.45
1/12/2022 40.25 40.6 40 40.2 1932 281216000 PNB 0.60 0.37 0.15
1/13/2022 40.1 40.85 39.9 40.4 2657 281520000 PNB 0.95 0.50 0.20
1/14/2022 40.1 40.5 39.95 40.4 2080 282608000 PNB 0.55 0.00 0.00
1/17/2022 40.3 40.7 39.85 39.95 2107 286976000 PNB 0.85 -1.11 -0.45
1/18/2022 40.05 40.35 38.95 39.15 4058 291632000 PNB 1.40 -2.00 -0.80
1/19/2022 39 40.3 38.75 40.15 3399 287616000 PNB 1.55 2.55 1.00
1/20/2022 40 40.6 39.85 40.1 3373 289584000 PNB 0.75 -0.12 -0.05
1/21/2022 39.65 39.8 38.35 38.8 7497 296512000 PNB 1.75 -3.24 -1.30
1/24/2022 38.7 39.1 37.2 38 5476 298544000 PNB 1.90 -2.06 -0.80
1/25/2022 37.8 39.6 37.7 39.45 8422 278160000 PNB 1.90 3.82 1.45
1/27/2022 38.8 41.5 37.55 41.15 10550 270304000 PNB 3.95 4.31 1.70
1/28/2022 42.1 42.5 40.7 40.9 6772 260656000 PNB 1.80 -0.61 -0.25
1/31/2022 41.25 42 40.95 41.75 4772 265952000 PNB 1.10 2.08 0.85
2/1/2022 41.7 42.2 40.45 41.5 6250 270304000 PNB 1.75 -0.60 -0.25
2/2/2022 41.7 43.25 41.35 43.05 8500 289648000 PNB 1.90 3.73 1.55
2/3/2022 43.15 43.5 42.45 42.7 5761 297568000 PNB 1.05 -0.81 -0.35
2/4/2022 42.7 43.1 41.45 41.65 4095 295936000 PNB 1.65 -2.46 -1.05
2/7/2022 41.5 43.15 41.4 41.9 6955 295280000 PNB 1.75 0.60 0.25
2/8/2022 42.2 42.35 40.6 42.2 5366 294848000 PNB 1.75 0.72 0.30
2/9/2022 42.2 42.3 41.4 41.75 3303 308960000 PNB 0.90 -1.07 -0.45
2/10/2022 41.5 41.75 40.75 40.85 575 299680000 PNB 1.00 -2.16 -0.90
2/11/2022 40.45 40.8 39.55 39.75 653 289200000 PNB 1.30 -2.69 -1.10
2/14/2022 37.75 38.35 36.95 37.1 1369 268736000 PNB 2.80 -6.67 -2.65
2/15/2022 37.5 38.7 36.85 38.55 666 260784000 PNB 1.85 3.91 1.45
2/16/2022 38.85 39.15 38.4 38.55 4633 274704000 PNB 0.75 0.00 0.00
2/17/2022 38.55 38.75 37.9 38.05 3629 279792000 PNB 0.85 -1.30 -0.50
2/18/2022 37.9 38.45 37.6 37.7 6378 289936000 PNB 0.85 -0.92 -0.35
2/21/2022 37.6 37.95 37.15 37.5 474 280784000 PNB 0.80 -0.53 -0.20
2/22/2022 36.65 37.5 36.3 37.3 799 266688000 PNB 1.20 -0.53 -0.20
2/23/2022 37.65 38.2 36.85 37.4 757 255440000 PNB 1.35 0.27 0.10
2/24/2022 35 36.45 31.7 31.9 8571 200064000 PNB 5.70 -14.71 -5.50
2/25/2022 34 35.95 33.8 35.05 8727 147344000 PNB 4.05 9.87 3.15
2/28/2022 34.35 35.2 34.2 35 4843 162384000 PNB 1.00 -0.14 -0.05
3/2/2022 34.6 35.65 34.5 35.5 3778 170784000 PNB 1.15 1.43 0.50
3/3/2022 36 36.15 34.9 35.2 2739 175472000 PNB 1.25 -0.85 -0.30
3/4/2022 34.85 35.5 34.55 34.65 2935 179920000 PNB 0.95 -1.56 -0.55
3/7/2022 34 34.85 33.4 34.35 3117 184432000 PNB 1.45 -0.87 -0.30
3/8/2022 34.3 35.25 34.05 35.05 3118 182224000 PNB 1.20 2.04 0.70
3/9/2022 35.4 35.85 34.9 35.8 2559 185536000 PNB 0.95 2.14 0.75
3/10/2022 36.6 36.95 35.75 35.95 3649 182816000 PNB 1.20 0.42 0.15
3/11/2022 35.75 36.6 35.65 36.45 2043 181856000 PNB 0.95 1.39 0.50
3/14/2022 36.45 37.05 35.85 37 3961 197488000 PNB 1.20 1.51 0.55
3/15/2022 36.9 37.35 35.95 36.1 2740 203280000 PNB 1.40 -2.43 -0.90
3/16/2022 35.8 36.45 35.7 36.05 2439 205392000 PNB 0.75 -0.14 -0.05
3/17/2022 36.35 36.5 35.95 36.05 2425 204304000 PNB 0.55 0.00 0.00
3/21/2022 36.15 36.25 35.75 35.8 1561 209328000 PNB 0.50 -0.69 -0.25
3/22/2022 35.8 35.95 35 35.8 2740 217008000 PNB 0.95 0.00 0.00
3/23/2022 35.95 36.55 35.75 35.9 4867 218208000 PNB 0.80 0.28 0.10
3/24/2022 35.75 36.1 35.6 35.7 1432 224400000 PNB 0.50 -0.56 -0.20
3/25/2022 35.7 35.95 35.3 35.45 1919 231776000 PNB 0.65 -0.70 -0.25
3/28/2022 35.5 35.95 34.85 35.8 4500 258704000 PNB 1.10 0.99 0.35
3/29/2022 35.9 36.1 35 35.1 4077 257504000 PNB 1.10 -1.96 -0.70
3/30/2022 35.4 35.5 35.05 35.15 3288 262608000 PNB 0.45 0.14 0.05
3/31/2022 35.2 35.35 34.95 35.1 5486 248464000 PNB 0.40 -0.14 -0.05
4/1/2022 35.25 36.7 35.2 36.6 4423 233120000 PNB 1.60 4.27 1.50
4/4/2022 36.75 37.4 36.4 37.1 4190 228560000 PNB 1.00 1.37 0.50
4/5/2022 37.15 37.65 36.85 37.05 3164 229408000 PNB 0.80 -0.13 -0.05
4/6/2022 36.7 38.05 36.7 37.75 3997 229904000 PNB 1.35 1.89 0.70
4/7/2022 37.8 38.65 37.45 37.65 4874 231296000 PNB 1.20 -0.26 -0.10
4/8/2022 37.8 38.1 37.6 37.95 2181 230800000 PNB 0.50 0.80 0.30
4/11/2022 37.75 38.1 37.4 37.55 1993 230384000 PNB 0.70 -1.05 -0.40
4/12/2022 37.4 37.45 36.25 36.9 3125 234224000 PNB 1.30 -1.73 -0.65
4/13/2022 37 37.25 36.65 36.75 1762 234288000 PNB 0.60 -0.41 -0.15
4/18/2022 36.45 36.45 35.75 36.25 2858 233232000 PNB 1.00 -1.36 -0.50
4/19/2022 36.45 36.75 35.25 35.7 2878 234144000 PNB 1.50 -1.52 -0.55
4/20/2022 35.8 36.1 35.4 35.75 2155 239760000 PNB 0.70 0.14 0.05
4/21/2022 35.95 36.2 35.8 36.05 1526 243024000 PNB 0.45 0.84 0.30
4/22/2022 35.8 36.15 35.3 35.45 2714 254400000 PNB 0.85 -1.66 -0.60
4/25/2022 35.05 35.2 34.7 35 6755 282928000 PNB 0.75 -1.27 -0.45
4/26/2022 35.2 35.75 35.2 35.7 3834 281648000 PNB 0.75 2.00 0.70
4/27/2022 35.45 35.65 35 35.45 3316 282400000 PNB 0.70 -0.70 -0.25
4/28/2022 35.45 35.6 35 35.3 8050 240480000 PNB 0.60 -0.42 -0.15
4/29/2022 35.8 35.95 35.05 35.15 2396 239152000 PNB 0.90 -0.42 -0.15
5/2/2022 34.9 35.3 34.7 35.2 1869 241568000 PNB 0.60 0.14 0.05
5/4/2022 35.25 35.6 34.25 34.45 2632 247312000 PNB 1.35 -2.13 -0.75
5/5/2022 34.7 35.2 34.2 34.3 2380 252912000 PNB 1.00 -0.44 -0.15
5/6/2022 34.05 34.15 33.4 33.9 3260 256288000 PNB 0.90 -1.17 -0.40
 5/9/2022 33.75 33.9 33.1 33.55 2829 271280000 PNB 0.80 -1.03 -0.35
5/10/2022 33.7 33.95 33.05 33.3 2239 279120000 PNB 0.90 -0.75 -0.25
5/11/2022 33.35 33.6 32.4 33.25 2796 288592000 PNB 1.20 -0.15 -0.05
5/12/2022 31.45 31.45 28.45 28.65 12282 332832000 PNB 4.80 -13.83 -4.60
5/13/2022 29.4 30.1 28.7 29.3 878 315888000 PNB 1.45 2.27 0.65
5/16/2022 29.35 29.95 29.2 29.5 334 309440000 PNB 0.75 0.68 0.20
5/17/2022 29.55 30.1 29.35 29.9 396 301888000 PNB 0.75 1.36 0.40
5/18/2022 30 30.25 29.6 29.7 179 298624000 PNB 0.65 -0.67 -0.20
5/19/2022 28.95 29.5 28.5 29.3 485 290080000 PNB 1.20 -1.35 -0.40
5/20/2022 29.65 30.25 29.35 29.9 624 279216000 PNB 0.95 2.05 0.60
5/23/2022 30.25 31.05 30.05 30.7 1441 259936000 PNB 1.15 2.68 0.80
5/24/2022 30.35 31 30.2 30.4 12699 260064000 PNB 0.80 -0.98 -0.30
5/25/2022 30.45 30.85 29.75 29.85 4426 259600000 PNB 1.10 -1.81 -0.55
5/26/2022 30 30.45 28.9 30.3 6299 256368000 PNB 1.55 1.51 0.45
5/27/2021 226.6 228.7 223.15 227.9 1545 18816000 POWERGRID 5.55 0.91 2.05
5/28/2021 230 230.2 226.2 226.7 1140 17048000 POWERGRID 4.00 -0.53 -1.20
5/31/2021 226.45 227.35 224.45 226.8 1393 17168000 POWERGRID 2.90 0.04 0.10
6/1/2021 226.4 228.6 225.35 225.85 1798 17440000 POWERGRID 3.25 -0.42 -0.95
6/2/2021 225.35 228.8 225.35 228.5 1221 16856000 POWERGRID 3.45 1.17 2.65
6/3/2021 229.75 232.35 226.85 227.35 1714 16144000 POWERGRID 5.50 -0.50 -1.15
6/4/2021 227.25 228.8 226.05 227.2 1476 16612000 POWERGRID 2.75 -0.07 -0.15
6/7/2021 226.1 238.4 226.1 237.2 4816 16444000 POWERGRID 12.30 4.40 10.00
6/8/2021 239.7 239.7 233.25 234.95 3213 17388000 POWERGRID 6.45 -0.95 -2.25
6/9/2021 236 246.35 234.3 242.75 9461 18848000 POWERGRID 12.05 3.32 7.80
6/10/2021 246.65 247.25 240.6 241.8 4889 19392000 POWERGRID 6.65 -0.39 -0.95
6/11/2021 246 248 244.25 246.45 4609 18796000 POWERGRID 6.20 1.92 4.65
6/14/2021 246.2 249.9 242.1 249.25 4255 20648000 POWERGRID 7.80 1.14 2.80
6/15/2021 250.85 251.2 247.1 247.6 2243 20352000 POWERGRID 4.10 -0.66 -1.65
6/16/2021 247 248.05 241.75 243.1 4187 22328000 POWERGRID 6.30 -1.82 -4.50
6/17/2021 243.35 243.35 237.45 240.4 3074 24032000 POWERGRID 5.90 -1.11 -2.70
6/18/2021 243.85 245.15 230.55 233.05 5726 25524000 POWERGRID 14.60 -3.06 -7.35
6/21/2021 231 235.4 228.55 234.9 3239 23736000 POWERGRID 6.85 0.79 1.85
6/22/2021 232.5 236.8 232.5 234.35 2547 23784000 POWERGRID 4.30 -0.23 -0.55
6/23/2021 235.7 235.75 232.2 232.65 2532 22516000 POWERGRID 3.55 -0.73 -1.70
6/24/2021 232.15 232.65 227.95 231 2250 21852000 POWERGRID 4.70 -0.71 -1.65
6/25/2021 230.45 232.85 230.15 231.65 1908 17616000 POWERGRID 2.70 0.28 0.65
6/28/2021 232.3 233.5 231.35 233 1779 18796000 POWERGRID 2.15 0.58 1.35
6/29/2021 233.2 236.6 231.5 234.9 7454 20408000 POWERGRID 5.10 0.82 1.90
6/30/2021 236.9 237.05 232.6 233.25 3441 20836000 POWERGRID 4.45 -0.70 -1.65
7/1/2021 233.5 233.5 230.25 231.45 1836 21624000 POWERGRID 3.25 -0.77 -1.80
7/2/2021 231.65 231.65 228.3 228.6 1547 22636000 POWERGRID 3.35 -1.23 -2.85
7/5/2021 228.7 231.4 228.4 231 1260 22440000 POWERGRID 3.00 1.05 2.40
7/6/2021 229.8 231.2 229.25 229.95 1243 22340000 POWERGRID 1.95 -0.45 -1.05
7/7/2021 229.5 231.7 229.5 231.4 1086 22156000 POWERGRID 2.20 0.63 1.45
7/8/2021 231.45 233.7 229.8 231.3 1656 21704000 POWERGRID 3.90 -0.04 -0.10
 7/9/2021 230.75 231.9 230.2 231.15 674 21704000 POWERGRID 1.70 -0.06 -0.15
7/12/2021 231.6 232.25 228.85 230.05 989 22072000 POWERGRID 3.40 -0.48 -1.10
7/13/2021 229.9 232.8 229.4 229.7 1829 23108000 POWERGRID 3.40 -0.15 -0.35
7/14/2021 229.7 231.7 229.5 230.45 1278 22624000 POWERGRID 2.20 0.33 0.75
7/15/2021 230.4 231.95 230.15 230.7 1060 22492000 POWERGRID 1.80 0.11 0.25
7/16/2021 231.2 236.2 230.8 233.95 3763 22140000 POWERGRID 5.50 1.41 3.25
7/19/2021 233.7 234.6 231.9 233.7 2361 23188000 POWERGRID 2.70 -0.11 -0.25
7/20/2021 233.85 236.15 231.5 231.85 2210 23056000 POWERGRID 4.65 -0.79 -1.85
7/22/2021 232.85 234.1 229.3 233.35 1592 22412000 POWERGRID 4.80 0.65 1.50
7/23/2021 233.5 233.9 231.85 232.9 1277 21244000 POWERGRID 2.05 -0.19 -0.45
7/26/2021 232.9 235.15 231.9 232.55 2837 21596000 POWERGRID 3.25 -0.15 -0.35
7/27/2021 233 235.85 231.35 231.85 3047 23616000 POWERGRID 4.50 -0.30 -0.70
7/28/2021 231.6 231.75 227.4 228.45 2755 23612000 POWERGRID 4.45 -1.47 -3.40
7/29/2021 171.45 172.8 166.9 167.3 3914 34200529 POWERGRID 61.55 -26.77 -61.15
7/30/2021 168.15 172.4 168 171.15 2643 25406412 POWERGRID 5.10 2.30 3.85
8/2/2021 171.05 171.8 169.95 171.45 1059 25870383 POWERGRID 1.85 0.18 0.30
8/3/2021 172.65 174.7 171.35 174 2320 25171760 POWERGRID 3.35 1.49 2.55
8/4/2021 174.35 175.7 173.25 174.5 1722 25310418 POWERGRID 2.45 0.29 0.50
8/5/2021 174.35 174.9 172.65 174.15 1028 25438410 POWERGRID 2.25 -0.20 -0.35
8/6/2021 173.9 175.95 173.9 175.05 1097 24734454 POWERGRID 2.05 0.52 0.90
8/9/2021 175.25 176.45 173.65 175.1 1462 26334354 POWERGRID 2.80 0.03 0.05
8/10/2021 174.6 174.95 171.05 171.5 1922 28878195 POWERGRID 4.05 -2.06 -3.60
8/11/2021 172.6 176.9 171.6 176.15 3404 26760994 POWERGRID 5.40 2.71 4.65
8/12/2021 176.1 185.85 176.1 185.4 7075 30643418 POWERGRID 9.75 5.25 9.25
8/13/2021 184.1 186.65 182.45 183.95 3533 30680749 POWERGRID 4.20 -0.78 -1.45
8/16/2021 183.5 183.9 180.9 181.2 1919 30734079 POWERGRID 3.05 -1.49 -2.75
8/17/2021 182 183.4 181.2 182.85 2025 31987334 POWERGRID 2.20 0.91 1.65
8/18/2021 183 185.65 180.65 181.05 2913 33432577 POWERGRID 5.00 -0.98 -1.80
8/20/2021 177.1 180.5 177.05 178.95 1874 32824615 POWERGRID 4.00 -1.16 -2.10
8/23/2021 178.65 180.2 174.7 176.25 2625 32525967 POWERGRID 5.50 -1.51 -2.70
8/24/2021 177.15 179.85 175.9 177.2 2552 31939337 POWERGRID 3.95 0.54 0.95
8/25/2021 177.5 177.5 175.4 175.75 2749 30808741 POWERGRID 2.10 -0.82 -1.45
8/26/2021 175.05 175.05 171.75 173.15 1679 30819407 POWERGRID 4.00 -1.48 -2.60
8/27/2021 172 173.5 170.35 172.85 1561 24387809 POWERGRID 3.15 -0.17 -0.30
8/30/2021 172.85 174 170.85 173.3 1671 25859717 POWERGRID 3.15 0.26 0.45
8/31/2021 174.05 174.35 172.55 173.05 1973 28019582 POWERGRID 1.80 -0.14 -0.25
9/1/2021 174.5 174.5 172.5 173.4 1013 28398225 POWERGRID 2.00 0.20 0.35
9/2/2021 173 173.8 172.2 173.55 1426 29912797 POWERGRID 1.60 0.09 0.15
9/3/2021 173.75 174.4 172 173.05 1599 30110118 POWERGRID 2.40 -0.29 -0.50
9/6/2021 174.7 174.7 170.8 171.85 1611 31678020 POWERGRID 3.90 -0.69 -1.20
9/7/2021 172.25 172.25 170.1 170.6 1189 33021936 POWERGRID 2.15 -0.73 -1.25
9/8/2021 171.05 173.7 170.1 173.35 2092 32573964 POWERGRID 3.60 1.61 2.75
9/9/2021 172.8 174.35 172.45 173.55 1200 32403308 POWERGRID 1.90 0.12 0.20
9/13/2021 173.9 174.25 172.85 173.95 720 32413974 POWERGRID 1.40 0.23 0.40
9/14/2021 173.8 175.7 173.6 174.55 1184 32077995 POWERGRID 2.10 0.34 0.60
 9/15/2021 173.55 179.7 173.55 178.7 3758 35933754 POWERGRID 6.15 2.38 4.15
9/16/2021 179.75 182.3 178.5 179.75 2564 36141741 POWERGRID 3.80 0.59 1.05
9/17/2021 180.6 180.65 176.75 179 2284 33955211 POWERGRID 3.90 -0.42 -0.75
9/20/2021 178.2 179 175.65 176.9 1655 34003208 POWERGRID 3.35 -1.17 -2.10
9/21/2021 176.25 178.85 175.65 176.35 1572 35549778 POWERGRID 3.20 -0.31 -0.55
9/22/2021 176.45 177.95 176.25 177.3 1478 36477720 POWERGRID 1.70 0.54 0.95
9/23/2021 178.7 179.15 177.55 178.8 1413 37128346 POWERGRID 1.85 0.85 1.50
9/24/2021 179.1 179.75 176.2 176.55 2204 36008416 POWERGRID 3.55 -1.26 -2.25
9/27/2021 176.85 177.65 175.5 176.5 1248 36275066 POWERGRID 2.15 -0.03 -0.05
9/28/2021 176.85 188.85 176.85 184.2 7104 38824240 POWERGRID 12.35 4.36 7.70
9/29/2021 182.15 196 182.15 194.9 6593 39010895 POWERGRID 13.85 5.81 10.70
9/30/2021 194.55 197.6 188.35 189.35 2350 39581526 POWERGRID 9.25 -2.85 -5.55
10/1/2021 190.2 193.7 189.65 192 3134 34355186 POWERGRID 4.35 1.40 2.65
10/4/2021 192.4 193.2 190.35 191.95 2662 33597900 POWERGRID 2.85 -0.03 -0.05
10/5/2021 192.6 195.55 190.1 190.45 4614 35117805 POWERGRID 5.45 -0.78 -1.50
10/6/2021 191.2 192.3 186.85 187.9 1787 34925817 POWERGRID 5.45 -1.34 -2.55
10/7/2021 190.7 191.25 187.5 188.35 1452 35571110 POWERGRID 3.75 0.24 0.45
10/8/2021 189.75 189.95 187.05 187.7 1475 35587109 POWERGRID 2.90 -0.35 -0.65
10/11/2021 190.05 195.6 189.15 193.65 2877 34349853 POWERGRID 7.90 3.17 5.95
10/12/2021 194.15 194.5 191.55 193.25 1833 34755161 POWERGRID 2.95 -0.21 -0.40
10/13/2021 195.05 204.3 194.05 199.4 6939 34424515 POWERGRID 11.05 3.18 6.15
10/14/2021 200.7 205.35 198.2 204.05 3745 33565902 POWERGRID 7.15 2.33 4.65
10/18/2021 207.95 209.25 202.15 203.4 3096 33837885 POWERGRID 7.10 -0.32 -0.65
10/19/2021 204.35 204.95 197 198.55 2423 33027269 POWERGRID 7.95 -2.38 -4.85
10/20/2021 197.85 199.75 194.25 195.15 2449 33053934 POWERGRID 5.50 -1.71 -3.40
10/21/2021 196.25 197.4 194.1 194.75 2047 32317980 POWERGRID 3.30 -0.20 -0.40
10/22/2021 195.4 197.2 191.4 194.15 1425 34227194 POWERGRID 5.80 -0.31 -0.60
10/25/2021 194.55 194.7 190.3 192.3 1960 34248526 POWERGRID 4.40 -0.95 -1.85
10/26/2021 191.75 192.7 189.95 190.75 3002 30856738 POWERGRID 2.75 -0.81 -1.55
10/27/2021 191 192.05 188.7 190.55 2572 28590213 POWERGRID 3.35 -0.10 -0.20
10/28/2021 190.1 190.65 184.5 185.2 1478 30211445 POWERGRID 6.15 -2.81 -5.35
10/29/2021 183.35 187.8 179.65 184.65 2186 19113472 POWERGRID 8.15 -0.30 -0.55
11/1/2021 185 187.5 183.7 186.85 950 19764098 POWERGRID 3.80 1.19 2.20
11/2/2021 187 189.25 184.05 184.35 2199 21310668 POWERGRID 5.20 -1.34 -2.50
11/3/2021 184.7 186.9 183.25 184.25 1794 22073287 POWERGRID 3.65 -0.05 -0.10
11/4/2021 185.2 185.6 184.85 185.4 139 21790638 POWERGRID 1.35 0.62 1.15
11/8/2021 186.8 190.8 184.7 189.9 1863 21401329 POWERGRID 6.10 2.43 4.50
11/9/2021 189.65 189.9 186.3 187.65 2003 23251880 POWERGRID 3.60 -1.18 -2.25
11/10/2021 186.55 186.8 184.25 185.3 2695 24329146 POWERGRID 3.40 -1.25 -2.35
11/11/2021 185.4 185.55 181.4 182.85 1613 25945045 POWERGRID 4.15 -1.32 -2.45
11/12/2021 183.05 183.7 181 182.75 1317 26851655 POWERGRID 2.70 -0.05 -0.10
11/15/2021 183.35 188.65 182.6 188.3 2418 24446472 POWERGRID 6.05 3.04 5.55
11/16/2021 188.7 191 186.65 187.5 2655 22137283 POWERGRID 4.35 -0.42 -0.80
11/17/2021 187.65 193.65 187.25 191.5 3123 22633252 POWERGRID 6.40 2.13 4.00
11/18/2021 192.35 194.4 191.35 192.7 2318 22974564 POWERGRID 3.05 0.63 1.20
11/22/2021 194.1 196.55 191.75 193.9 4891 25945045 POWERGRID 4.80 0.62 1.20
11/23/2021 194.05 201.6 193.8 201.2 3390 25662396 POWERGRID 7.80 3.76 7.30
11/24/2021 202.35 206.7 201.45 203.3 2872 26915651 POWERGRID 5.50 1.04 2.10
11/25/2021 203.1 205.65 201.5 204.95 1696 22217278 POWERGRID 4.15 0.81 1.65
11/26/2021 199.95 201.5 195.4 196.4 2508 18814824 POWERGRID 9.55 -4.17 -8.55
11/29/2021 195.8 199.2 193.3 195.95 2184 18265525 POWERGRID 5.90 -0.23 -0.45
11/30/2021 195.95 203.65 195.95 201.45 3448 20260067 POWERGRID 7.70 2.81 5.50
12/1/2021 202.15 203.85 199.45 202.65 1666 20574714 POWERGRID 4.40 0.60 1.20
12/2/2021 202.25 210.35 201.9 209.7 4277 22510593 POWERGRID 8.45 3.48 7.05
12/3/2021 209.25 211.8 204.7 204.95 3804 19316126 POWERGRID 7.10 -2.27 -4.75
12/6/2021 204.3 205.4 200.7 201.2 1965 17465575 POWERGRID 4.70 -1.83 -3.75
12/7/2021 202.45 205.95 201.45 204.55 1619 16169656 POWERGRID 4.75 1.67 3.35
12/8/2021 204.6 206.3 202.8 204.05 1095 15977668 POWERGRID 3.50 -0.24 -0.50
12/9/2021 204.4 204.9 201.5 202.35 1177 17044268 POWERGRID 3.40 -0.83 -1.70
12/10/2021 202.6 203.35 200.75 202.75 1052 17865550 POWERGRID 2.60 0.20 0.40
12/13/2021 203.8 206.15 191.35 200.8 2620 19470783 POWERGRID 14.80 -0.96 -1.95
12/14/2021 200.8 207.15 191.2 206.25 3173 20681374 POWERGRID 15.95 2.71 5.45
12/15/2021 208.3 208.55 203.25 203.8 1744 20985355 POWERGRID 5.30 -1.19 -2.45
12/16/2021 204.05 205.3 200.35 202.25 1915 19993417 POWERGRID 4.95 -0.76 -1.55
12/17/2021 201.2 204.1 198.65 203.5 2467 19929421 POWERGRID 5.45 0.62 1.25
12/20/2021 204 206 201.1 203.45 3310 22835906 POWERGRID 4.90 -0.02 -0.05
12/21/2021 204.85 205.1 198.25 200.3 3154 24755786 POWERGRID 6.85 -1.55 -3.15
12/22/2021 198.2 203.4 197.85 201.6 2710 25001104 POWERGRID 5.55 0.65 1.30
12/23/2021 201.95 209.5 201.95 208.55 2864 25390413 POWERGRID 7.90 3.45 6.95
12/24/2021 208.25 208.5 204.6 205.2 1367 25950378 POWERGRID 3.95 -1.61 -3.35
12/27/2021 204.85 206.95 204.75 205.9 1954 25262421 POWERGRID 2.20 0.34 0.70
12/28/2021 207.5 208.1 203.1 204.7 4822 28520884 POWERGRID 5.00 -0.58 -1.20
12/29/2021 203.75 205 202.45 204.35 3179 36275066 POWERGRID 2.55 -0.17 -0.35
12/30/2021 203.4 210.9 202.5 205.95 3531 31470033 POWERGRID 8.40 0.78 1.60
12/31/2021 207.3 207.3 204.7 205.25 1600 29374164 POWERGRID 2.60 -0.34 -0.70
1/3/2022 206 207.45 205.4 205.75 1485 28654209 POWERGRID 2.20 0.24 0.50
1/4/2022 206 213.8 206 211.55 3371 26974314 POWERGRID 8.05 2.82 5.80
1/5/2022 210.25 212 209.25 209.75 1388 27160969 POWERGRID 2.75 -0.85 -1.80
1/6/2022 207.4 208.95 205.6 206.85 1171 28078245 POWERGRID 4.15 -1.38 -2.90
1/7/2022 207.45 209.15 205.5 206.25 2048 31256713 POWERGRID 3.65 -0.29 -0.60
1/10/2022 206.95 208.1 204.75 205.05 2107 34392517 POWERGRID 3.35 -0.58 -1.20
1/11/2022 205 206.65 204.3 204.75 1357 35491115 POWERGRID 2.35 -0.15 -0.30
1/12/2022 204.6 207.1 204.55 205.8 1503 35272462 POWERGRID 2.55 0.51 1.05
1/13/2022 206.85 211.65 206.85 208.6 3220 34179197 POWERGRID 5.85 1.36 2.80
1/14/2022 208.8 209.95 207.55 208.65 1557 34365852 POWERGRID 2.40 0.02 0.05
1/17/2022 210 210 206.65 207.2 1193 35037810 POWERGRID 3.35 -0.69 -1.45
1/18/2022 207 208.4 205.25 205.6 1098 34520509 POWERGRID 3.15 -0.77 -1.60
1/19/2022 203.5 207.5 201.3 205.5 1708 35235131 POWERGRID 6.20 -0.05 -0.10
1/20/2022 206.65 215.35 206.5 214.8 3975 36483053 POWERGRID 9.85 4.53 9.30
1/21/2022 213.1 218.95 212.8 214.95 4961 34072537 POWERGRID 6.15 0.07 0.15
1/24/2022 214.7 217.6 211.95 213.75 3564 33112597 POWERGRID 5.65 -0.56 -1.20
1/25/2022 212.3 219.85 212.3 218.95 4094 31976668 POWERGRID 7.55 2.43 5.20
1/27/2022 212.05 218.7 212.05 214.75 2546 29667479 POWERGRID 6.90 -1.92 -4.20
1/28/2022 214.85 215 209.95 210.65 2668 24777118 POWERGRID 5.05 -1.91 -4.10
1/31/2022 212 216.6 211.55 215.35 2545 24547799 POWERGRID 5.95 2.23 4.70
2/1/2022 216.15 216.65 211.2 213.05 1930 24393142 POWERGRID 5.45 -1.07 -2.30
2/2/2022 213.45 215.45 211.65 212 1913 25753057 POWERGRID 3.80 -0.49 -1.05
2/3/2022 211.9 212.95 208.75 209.2 1254 25758390 POWERGRID 4.20 -1.32 -2.80
2/4/2022 210.25 210.5 207.25 207.6 1275 25481074 POWERGRID 3.25 -0.76 -1.60
2/7/2022 207.6 211 207.6 210.05 1303 25459742 POWERGRID 3.40 1.18 2.45
2/8/2022 210.85 211.75 205.75 207.4 1546 24990438 POWERGRID 6.00 -1.26 -2.65
2/9/2022 206.8 207.8 204.9 206.75 1875 26798325 POWERGRID 2.90 -0.31 -0.65
2/10/2022 206.7 210.85 206.55 207.6 3021 27896923 POWERGRID 4.30 0.41 0.85
2/11/2022 206.2 207.2 202.3 202.8 3054 33075266 POWERGRID 5.30 -2.31 -4.80
2/14/2022 201 201.6 196.55 197 1869 34456513 POWERGRID 6.25 -2.86 -5.80
2/15/2022 196.9 199.2 194.05 198.85 3346 38120284 POWERGRID 5.15 0.94 1.85
2/16/2022 199.75 201 196.3 196.8 2582 39021561 POWERGRID 4.70 -1.03 -2.05
2/17/2022 197.9 198.95 196.25 197.25 1536 38626919 POWERGRID 2.70 0.23 0.45
2/18/2022 196.5 200.25 195.8 196.2 2026 39954836 POWERGRID 4.45 -0.53 -1.05
2/21/2022 197.65 199 195.85 198.25 1893 38765577 POWERGRID 3.15 1.04 2.05
2/22/2022 194.55 198.1 191.85 197.85 3737 33907214 POWERGRID 6.40 -0.20 -0.40
2/23/2022 198.15 199.2 197.35 197.9 2328 33587234 POWERGRID 1.85 0.03 0.05
2/24/2022 194.45 196 189.75 190.8 2042 31672687 POWERGRID 8.15 -3.59 -7.10
2/25/2022 192.75 197.3 191.4 196.9 2165 23091890 POWERGRID 6.50 3.20 6.10
2/28/2022 195.9 207.85 195.9 207.1 3804 23710518 POWERGRID 11.95 5.18 10.20
3/2/2022 206 210.6 205.9 209 2802 25987709 POWERGRID 4.70 0.92 1.90
3/3/2022 209.3 217.35 209.3 215.9 3102 28360894 POWERGRID 8.35 3.30 6.90
3/4/2022 212.05 215.35 211.25 213.75 2214 28238235 POWERGRID 4.65 -1.00 -2.15
3/7/2022 211.05 214.55 209.05 212.9 1960 27950253 POWERGRID 5.50 -0.40 -0.85
3/8/2022 213.75 222.4 210.3 212.7 4620 28531550 POWERGRID 12.10 -0.09 -0.20
3/9/2022 215.3 215.6 207.15 208.95 2566 30051455 POWERGRID 8.45 -1.76 -3.75
3/10/2022 210.25 211.9 207.7 209.75 2525 31027394 POWERGRID 4.20 0.38 0.80
3/11/2022 209.75 213.75 208.65 213.2 1974 32104660 POWERGRID 5.10 1.64 3.45
3/14/2022 212.75 214.45 210.65 214.05 1386 32765952 POWERGRID 3.80 0.40 0.85
3/15/2022 215.1 215.1 209.1 210.35 1505 33693894 POWERGRID 6.00 -1.73 -3.70
3/16/2022 211.7 211.85 209.9 210.4 1127 34323188 POWERGRID 1.95 0.02 0.05
3/17/2022 212.05 213 208.7 212.15 3046 34077870 POWERGRID 4.30 0.83 1.75
3/21/2022 213.9 214.25 205.35 205.85 2500 36909693 POWERGRID 8.90 -2.97 -6.30
3/22/2022 206 210.15 204.8 209.55 1616 36003083 POWERGRID 5.35 1.80 3.70
3/23/2022 211.05 211.65 209.2 210.55 1284 34829823 POWERGRID 2.45 0.48 1.00
3/24/2022 210.5 211.55 208.85 211.05 1273 35405787 POWERGRID 2.70 0.24 0.50
3/25/2022 210.3 210.55 207.4 210.1 1227 35773764 POWERGRID 3.65 -0.45 -0.95
3/28/2022 210.3 213.35 208.1 212.95 2762 38989563 POWERGRID 5.25 1.36 2.85
3/29/2022 214.15 214.9 210.2 211.45 2886 39741516 POWERGRID 4.70 -0.70 -1.50
3/30/2022 212.55 218.35 212.3 216.8 4900 35320459 POWERGRID 6.90 2.53 5.35
3/31/2022 215.75 217.5 214.9 217.05 1360 34227194 POWERGRID 2.60 0.12 0.25
4/1/2022 218.3 225.8 218.3 225.15 7655 35224465 POWERGRID 8.75 3.73 8.10
4/4/2022 226 228.2 224.45 227.7 2291 34237860 POWERGRID 3.75 1.13 2.55
4/5/2022 228.6 234.95 227.85 233.35 4649 37112347 POWERGRID 7.25 2.48 5.65
4/6/2022 231.35 238.7 231.35 237.1 3843 37869633 POWERGRID 7.35 1.61 3.75
4/7/2022 236.15 240.6 230.85 232.55 3064 37757640 POWERGRID 9.75 -1.92 -4.55
4/8/2022 233.45 234.9 231.5 234 1301 38189613 POWERGRID 3.40 0.62 1.45
4/11/2022 232.5 235.9 229.6 231.95 1982 38632252 POWERGRID 6.30 -0.88 -2.05
4/12/2022 230.85 233.8 229.5 233.25 1532 38157615 POWERGRID 4.30 0.56 1.30
4/13/2022 234.65 235.6 228.6 230.4 1721 38658917 POWERGRID 7.00 -1.22 -2.85
4/18/2022 229.6 232.7 228.55 232 2336 39042893 POWERGRID 4.15 0.69 1.60
4/19/2022 233.3 234 227.3 228.25 1651 40109493 POWERGRID 6.70 -1.62 -3.75
4/20/2022 228.15 229.25 224.2 227.6 1585 39154886 POWERGRID 5.05 -0.28 -0.65
4/21/2022 226.6 229.2 226.05 228 1280 39773514 POWERGRID 3.15 0.18 0.40
4/22/2022 225.3 230.45 225.25 225.9 1326 40445472 POWERGRID 5.20 -0.92 -2.10
4/25/2022 223.75 227 221.85 223.25 1946 39512197 POWERGRID 5.15 -1.17 -2.65
4/26/2022 225.15 232.3 224.5 231.7 4382 41613399 POWERGRID 9.05 3.78 8.45
4/27/2022 230.55 232.95 227.4 229.3 3687 43239964 POWERGRID 5.55 -1.04 -2.40
4/28/2022 231.1 235.75 229.8 235.3 2776 42120034 POWERGRID 6.45 2.62 6.00
4/29/2022 236.7 236.7 228.15 228.75 1829 38786909 POWERGRID 8.55 -2.78 -6.55
5/2/2022 227.15 232.85 226.6 232.15 2745 39256213 POWERGRID 6.25 1.49 3.40
5/4/2022 233.65 239.7 233.65 237.9 3452 38757678 POWERGRID 7.55 2.48 5.75
5/5/2022 240.1 240.9 233.8 234.85 4015 42280091 POWERGRID 7.10 -1.28 -3.05
5/6/2022 232.3 239.25 232.1 238.65 2795 43589376 POWERGRID 7.15 1.62 3.80
5/9/2022 238.95 246 236 245.35 8185 47983969 POWERGRID 10.00 2.81 6.70
5/10/2022 247.85 248.35 242.45 243.5 5492 51301095 POWERGRID 5.90 -0.75 -1.85
5/11/2022 243.45 247.95 239.5 240 4041 53722277 POWERGRID 8.45 -1.44 -3.50
5/12/2022 239.3 242.2 232.8 235.8 4233 55223483 POWERGRID 9.40 -1.75 -4.20
5/13/2022 236.25 239.15 233.65 236.6 3605 56167625 POWERGRID 5.50 0.34 0.80
5/16/2022 236.6 238.35 233.65 235.8 1881 56194290 POWERGRID 4.70 -0.34 -0.80
5/17/2022 235.05 240.05 233.6 239.45 2735 56703625 POWERGRID 6.45 1.55 3.65
5/18/2022 238.25 239 227.85 228.6 3912 58650170 POWERGRID 11.60 -4.53 -10.85
5/19/2022 223 229.95 222.25 228.65 3058 57272628 POWERGRID 7.70 0.02 0.05
5/20/2022 230.5 233.25 227.2 229.6 2318 57123572 POWERGRID 6.05 0.42 0.95
5/23/2022 231 231.3 224.75 225.15 3643 56681804 POWERGRID 6.55 -1.94 -4.45
5/24/2022 225.2 230 224.95 227.3 4787 58175312 POWERGRID 5.05 0.95 2.15
5/25/2022 229.05 229.95 222.9 225.2 3458 61388746 POWERGRID 7.05 -0.92 -2.10
5/26/2022 226.5 229.8 223.75 227.45 3536 60210488 POWERGRID 6.05 1.00 2.25
5/27/2021 1279.3 1321.5 1254 1290.6 1712 1654862 PVR 67.50 2.01 25.40
5/28/2021 1293 1315 1276.1 1302.6 1486 1448106 PVR 38.95 0.93 12.00
5/31/2021 1300.05 1324.95 1290.1 1307.6 1690 1415139 PVR 34.90 0.38 5.00
6/1/2021 1307.6 1321.6 1298.1 1301.2 1940 1344728 PVR 23.50 -0.49 -6.40
6/2/2021 1301.2 1327.95 1288 1319.45 4193 1500609 PVR 39.95 1.40 18.25
6/3/2021 1319.45 1369.4 1319.5 1349.9 4127 1564101 PVR 49.95 2.31 30.45
6/4/2021 1357.55 1384.8 1340.6 1378.25 2737 1568985 PVR 44.20 2.10 28.35
 6/7/2021 1393.2 1446.7 1380.8 1427.55 4487 1731378 PVR 68.45 3.58 49.30
6/8/2021 1435.05 1448.95 1415.1 1432.3 1695 1684573 PVR 33.90 0.33 4.75
6/9/2021 1431.55 1453.9 1411.5 1418.2 1985 1644687 PVR 42.40 -0.98 -14.10
6/10/2021 1423.75 1444.4 1421.2 1437.85 1108 1652827 PVR 26.20 1.39 19.65
6/11/2021 1444.15 1453.6 1428.5 1436.95 994 1589742 PVR 25.10 -0.06 -0.90
6/14/2021 1436.3 1441.85 1410.1 1437.45 892 1602766 PVR 31.80 0.03 0.50
6/15/2021 1438.95 1462.95 1439 1458.45 1285 1652420 PVR 25.50 1.46 21.00
6/16/2021 1462 1465.5 1440.5 1444.35 1079 1669107 PVR 25.05 -0.97 -14.10
6/17/2021 1436.2 1448.85 1421 1425.55 860 1633291 PVR 27.85 -1.30 -18.80
6/18/2021 1429 1432 1366.7 1421 2059 1566543 PVR 65.35 -0.32 -4.55
6/21/2021 1398.45 1413.85 1380 1383.35 2176 1457467 PVR 41.00 -2.65 -37.65
6/22/2021 1391.3 1429.6 1391.3 1408.75 2128 1309726 PVR 46.25 1.84 25.40
6/23/2021 1411.55 1424.45 1398 1414.4 1937 1479852 PVR 26.45 0.40 5.65
6/24/2021 1425.15 1429.05 1382 1385.75 1584 1592184 PVR 47.05 -2.03 -28.65
6/25/2021 1399.95 1428.85 1385.5 1392.55 1570 1433861 PVR 43.35 0.49 6.80
6/28/2021 1379.95 1394.95 1364.4 1380.55 1213 1492062 PVR 30.60 -0.86 -12.00
6/29/2021 1374.65 1381.3 1348 1355.05 867 1438745 PVR 33.35 -1.85 -25.50
6/30/2021 1350.2 1366.7 1336 1338.6 843 1405778 PVR 30.70 -1.21 -16.45
7/1/2021 1346.6 1346.6 1320.1 1336.3 890 1427349 PVR 26.50 -0.17 -2.30
7/2/2021 1337.5 1361.95 1335 1357.8 801 1384614 PVR 27.00 1.61 21.50
7/5/2021 1366.25 1369.45 1344.9 1364.25 985 1418395 PVR 24.60 0.48 6.45
7/6/2021 1364.95 1448 1361.9 1424.25 4054 1503051 PVR 86.15 4.40 60.00
7/7/2021 1414.65 1426 1395 1401.95 1081 1478224 PVR 31.05 -1.57 -22.30
7/8/2021 1399.7 1399.7 1355.8 1366.15 1180 1465200 PVR 46.20 -2.55 -35.80
7/9/2021 1357.85 1393.9 1347.7 1383.15 1412 1455025 PVR 46.20 1.24 17.00
7/12/2021 1385 1385 1365.6 1373.9 926 1473747 PVR 19.40 -0.67 -9.25
7/13/2021 1375.15 1383.9 1357.1 1367.85 1526 1516482 PVR 26.85 -0.44 -6.05
7/14/2021 1371.6 1411 1363.3 1393.7 1233 1504679 PVR 47.75 1.89 25.85
7/15/2021 1395.8 1395.8 1362.7 1371.6 1024 1514040 PVR 33.15 -1.59 -22.10
7/16/2021 1372.15 1379.2 1362.6 1370.35 463 1499795 PVR 16.65 -0.09 -1.25
7/19/2021 1363.45 1365 1337.7 1348.55 757 1527471 PVR 32.65 -1.59 -21.80
7/20/2021 1332.95 1349.6 1295 1299.8 1729 1465607 PVR 54.60 -3.61 -48.75
7/22/2021 1314.35 1354 1303.4 1347.6 1664 1417581 PVR 54.20 3.68 47.80
7/23/2021 1345.35 1348.3 1319.6 1321.8 714 1445257 PVR 28.70 -1.91 -25.80
7/26/2021 1353.65 1412.5 1328 1331.2 4283 1503865 PVR 90.70 0.71 9.40
7/27/2021 1341.75 1378.55 1330 1362.55 2781 1414732 PVR 48.55 2.36 31.35
7/28/2021 1368.15 1372.8 1329.6 1335.8 1965 1276759 PVR 43.20 -1.96 -26.75
7/29/2021 1345.05 1378.6 1319 1360.95 2471 1350019 PVR 59.60 1.88 25.15
7/30/2021 1385.1 1411 1364.6 1406.3 3650 1381765 PVR 50.05 3.33 45.35
8/2/2021 1425 1443.25 1397.5 1425.85 3665 1645501 PVR 45.75 1.39 19.55
8/3/2021 1408.9 1408.9 1365.6 1370.95 2207 1572648 PVR 60.25 -3.85 -54.90
8/4/2021 1371.35 1397.9 1366.1 1375.4 1703 1586893 PVR 31.85 0.32 4.45
8/5/2021 1377.65 1387.6 1340.1 1345.75 1698 1677247 PVR 47.50 -2.16 -29.65
8/6/2021 1348.65 1360.65 1333.1 1340.9 780 1741553 PVR 27.55 -0.36 -4.85
8/9/2021 1352.25 1419 1349.2 1406.45 5640 1644687 PVR 78.10 4.89 65.55
 8/10/2021 1395.05 1429.65 1386.9 1421.75 2784 1741146 PVR 42.75 1.09 15.30
8/11/2021 1440 1443.1 1356.3 1393.5 4425 1883596 PVR 86.85 -1.99 -28.25
8/12/2021 1376.95 1431.8 1369.8 1413.05 2805 1817662 PVR 62.00 1.40 19.55
8/13/2021 1404.75 1449 1401.6 1416.55 2946 1914528 PVR 47.45 0.25 3.50
8/16/2021 1413.75 1439.15 1402 1406.1 1658 2005696 PVR 37.15 -0.74 -10.45
8/17/2021 1422.3 1422.55 1373 1394.2 1874 1952379 PVR 49.55 -0.85 -11.90
8/18/2021 1393.05 1409.45 1380.9 1391.9 1291 1955228 PVR 28.55 -0.16 -2.30
8/20/2021 1380.15 1387.2 1313.1 1322.8 1984 1989009 PVR 78.85 -4.96 -69.10
8/23/2021 1338.65 1346.7 1304.2 1310.5 1943 1896620 PVR 42.50 -0.93 -12.30
8/24/2021 1313.15 1333.95 1286 1327.2 2594 1912086 PVR 47.95 1.27 16.70
8/25/2021 1327.85 1339.3 1312.8 1318.15 2597 1802196 PVR 26.55 -0.68 -9.05
8/26/2021 1312.6 1326.45 1296.8 1301.7 1799 1742774 PVR 29.70 -1.25 -16.45
8/27/2021 1314.95 1334.5 1281 1327.05 2016 1628814 PVR 53.50 1.95 25.35
8/30/2021 1328.5 1353.1 1323.7 1340.75 1193 1673991 PVR 29.45 1.03 13.70
8/31/2021 1343.25 1357 1321 1333.3 1264 1773299 PVR 36.05 -0.56 -7.45
9/1/2021 1337.9 1349 1322.6 1341.65 1586 1871386 PVR 26.45 0.63 8.35
9/2/2021 1338.65 1347.7 1331 1341.4 1206 1950751 PVR 16.70 -0.02 -0.25
9/3/2021 1342 1355.95 1332.1 1344.75 1426 2078956 PVR 23.85 0.25 3.35
9/6/2021 1348.5 1405.25 1345.1 1383.65 5735 2477002 PVR 60.50 2.89 38.90
9/7/2021 1388.35 1388.65 1353.2 1363.85 2624 2472118 PVR 35.50 -1.43 -19.80
9/8/2021 1369.35 1392.25 1345 1358.9 1786 2553925 PVR 47.25 -0.36 -4.95
9/9/2021 1356.35 1394.7 1347.1 1384.25 1358 2495724 PVR 47.65 1.87 25.35
9/13/2021 1388.1 1414.35 1372 1399.2 2604 2577531 PVR 42.35 1.08 14.95
9/14/2021 1401.9 1421.55 1394 1409.25 2507 2619452 PVR 27.55 0.72 10.05
9/15/2021 1411.8 1424.95 1400.6 1412.25 1508 2577938 PVR 24.35 0.21 3.00
9/16/2021 1416.75 1428.9 1407 1412.1 991 2568170 PVR 21.90 -0.01 -0.15
9/17/2021 1416 1416.05 1376.4 1396.8 1216 2610091 PVR 39.65 -1.08 -15.30
9/20/2021 1385.95 1492.5 1385 1423.95 8683 3078141 PVR 107.50 1.94 27.15
9/21/2021 1417.95 1522.85 1404.9 1513.3 9132 3223033 PVR 117.95 6.27 89.35
9/22/2021 1522.35 1636.55 1503.7 1574.35 11368 3201869 PVR 132.85 4.03 61.05
9/23/2021 1584.55 1614.4 1555.4 1574.65 3608 3305247 PVR 59.05 0.02 0.30
9/24/2021 1555 1562.55 1497.1 1512.95 2769 3348389 PVR 77.55 -3.92 -61.70
9/27/2021 1664.25 1664.25 1575.1 1595.9 9146 3321934 PVR 151.30 5.48 82.95
9/28/2021 1592.05 1610 1546 1601.9 3939 3117213 PVR 64.05 0.38 6.00
9/29/2021 1596.85 1648.2 1583.2 1615.65 3728 2915748 PVR 65.00 0.86 13.75
9/30/2021 1625.35 1626.5 1585.4 1596.95 3040 2841267 PVR 41.15 -1.16 -18.70
10/1/2021 1590 1624.85 1577.8 1608.45 3260 2806265 PVR 47.10 0.72 11.50
10/4/2021 1616.05 1686.9 1602 1655.05 4961 2992264 PVR 84.90 2.90 46.60
10/5/2021 1662.95 1685 1647.1 1666.45 2352 3001218 PVR 37.95 0.69 11.40
10/6/2021 1673.75 1697.75 1641.1 1647.3 5825 3047616 PVR 56.70 -1.15 -19.15
10/7/2021 1649.4 1694.8 1649.4 1686.95 2461 3070408 PVR 47.50 2.41 39.65
10/8/2021 1692.8 1734.9 1671.3 1698.6 5272 2995520 PVR 63.65 0.69 11.65
10/11/2021 1697.3 1732.6 1697.3 1704 1714 2950343 PVR 35.30 0.32 5.40
10/12/2021 1700.35 1737.9 1688.1 1716 2567 2994299 PVR 49.80 0.70 12.00
10/13/2021 1733.05 1759.9 1711.3 1715.2 3499 2851442 PVR 48.65 -0.05 -0.80
10/14/2021 1726.4 1732 1711 1721.35 1568 2838011 PVR 21.00 0.36 6.15
10/18/2021 1747.85 1758 1717.8 1723.3 2327 2883595 PVR 40.20 0.11 1.95
10/19/2021 1734.2 1749.35 1684.4 1696.1 2461 2832720 PVR 64.95 -1.58 -27.20
10/20/2021 1689.5 1719 1662.5 1679.8 2129 2833534 PVR 56.55 -0.96 -16.30
10/21/2021 1707.25 1716.55 1635.4 1670.3 2193 2822138 PVR 81.20 -0.57 -9.50
10/22/2021 1677.75 1693 1595.7 1633.25 5205 2860803 PVR 97.35 -2.22 -37.05
10/25/2021 1634.6 1771.95 1634.6 1733.7 7886 3124132 PVR 138.70 6.15 100.45
10/26/2021 1746.6 1800.75 1737.1 1763.35 5267 3184368 PVR 67.05 1.71 29.65
10/27/2021 1763.15 1770.35 1738 1746.25 3511 3148145 PVR 32.35 -0.97 -17.10
10/28/2021 1740.75 1746.8 1671.4 1676.4 1722 3011800 PVR 75.45 -4.00 -69.85
10/29/2021 1678.25 1724.4 1639.7 1682.65 2133 2862024 PVR 84.70 0.37 6.25
11/1/2021 1711.5 1747 1683 1740.2 2049 2937319 PVR 64.35 3.42 57.55
11/2/2021 1746.15 1751.4 1728 1745.15 1358 3031336 PVR 23.40 0.28 4.95
11/3/2021 1746.85 1765.95 1731 1744.7 1872 3114771 PVR 34.95 -0.03 -0.45
11/4/2021 1756.25 1778.5 1754 1771.75 607 3140005 PVR 33.80 1.55 27.05
11/8/2021 1806.2 1848 1777.1 1807.75 4575 3100119 PVR 76.25 2.03 36.00
11/9/2021 1799.05 1829 1797 1802.55 1357 3107852 PVR 32.00 -0.29 -5.20
11/10/2021 1792.85 1816.3 1767 1770.6 1306 3066338 PVR 49.30 -1.77 -31.95
11/11/2021 1774.6 1796.8 1699.1 1718.85 1953 3023603 PVR 97.75 -2.92 -51.75
11/12/2021 1724.9 1746.6 1716.6 1735.25 1294 3072850 PVR 30.00 0.95 16.40
11/15/2021 1745.75 1745.75 1694.7 1712.3 2402 3055756 PVR 51.05 -1.32 -22.95
11/16/2021 1712.9 1737.6 1701.2 1710.55 1324 3087502 PVR 36.40 -0.10 -1.75
11/17/2021 1699.15 1776.8 1699.1 1737.9 2908 3153843 PVR 77.75 1.60 27.35
11/18/2021 1742.45 1746.25 1661 1693.7 2633 3002032 PVR 85.25 -2.54 -44.20
11/22/2021 1697.2 1700 1568.4 1602.85 4023 2890107 PVR 131.60 -5.36 -90.85
11/23/2021 1576.65 1616.4 1561.1 1603.05 3395 2902317 PVR 55.35 0.01 0.20
11/24/2021 1606.55 1644.7 1546.8 1569.4 4161 3139598 PVR 97.95 -2.10 -33.65
11/25/2021 1564.15 1572.95 1524 1557.1 2864 3083839 PVR 48.95 -0.78 -12.30
11/26/2021 1523 1523 1376.3 1392.7 9637 2971914 PVR 180.80 -10.56 -164.40
11/29/2021 1369.8 1399.9 1316.4 1378.05 5250 3032557 PVR 83.55 -1.05 -14.65
11/30/2021 1381.1 1447 1362 1369.95 4384 2877083 PVR 85.00 -0.59 -8.10
12/1/2021 1384.15 1384.2 1329.1 1359.75 2342 2968251 PVR 55.10 -0.74 -10.20
12/2/2021 1336.05 1409.8 1336.1 1400.75 2969 2870571 PVR 73.75 3.02 41.00
12/3/2021 1400.05 1477.05 1389.6 1442.4 5364 2711434 PVR 87.45 2.97 41.65
12/6/2021 1425.05 1446.7 1339.2 1352.5 3882 2818882 PVR 107.55 -6.23 -89.90
12/7/2021 1371.1 1429 1371.1 1416.5 4649 2737889 PVR 76.50 4.73 64.00
12/8/2021 1450 1468.1 1416.4 1460.35 4712 2642244 PVR 51.75 3.10 43.85
12/9/2021 1459.8 1499.8 1447 1496.3 3997 2714690 PVR 52.80 2.46 35.95
12/10/2021 1507 1507 1468.5 1472.3 2442 2894584 PVR 38.55 -1.60 -24.00
12/13/2021 1493.75 1493.75 1452.9 1461.95 1539 2948308 PVR 40.85 -0.70 -10.35
12/14/2021 1450.05 1450.05 1410 1432.65 3399 3121283 PVR 51.95 -2.00 -29.30
12/15/2021 1422 1431.75 1394.6 1396.85 2158 3262512 PVR 38.10 -2.50 -35.80
12/16/2021 1409.45 1414.75 1357.5 1364.2 1800 3406590 PVR 57.25 -2.34 -32.65
12/17/2021 1355.65 1358.6 1302.2 1313.15 3024 3415544 PVR 62.00 -3.74 -51.05
12/20/2021 1291.25 1305 1224 1254.55 4316 3518108 PVR 89.15 -4.46 -58.60
12/21/2021 1274.95 1297.5 1247.1 1272.85 2511 3536016 PVR 50.40 1.46 18.30
12/22/2021 1274.8 1332.5 1274.8 1323.7 2683 3484327 PVR 59.65 3.99 50.85
12/23/2021 1348.3 1362.4 1325.4 1357.75 2450 3310538 PVR 38.70 2.57 34.05
12/24/2021 1364.95 1364.95 1313.5 1317.65 3423 3340249 PVR 51.50 -2.95 -40.10
12/27/2021 1290.25 1342.7 1280.2 1334.35 3874 3302398 PVR 62.55 1.27 16.70
12/28/2021 1328.95 1380.95 1269 1283.75 8577 3313387 PVR 111.95 -3.79 -50.60
12/29/2021 1270.3 1288.5 1239.1 1260.05 5084 3213265 PVR 49.40 -1.85 -23.70
12/30/2021 1258.1 1276.2 1253 1266.5 2809 3054942 PVR 23.20 0.51 6.45
12/31/2021 1282.1 1306.85 1261.2 1300.9 4366 2891328 PVR 45.65 2.72 34.40
1/3/2022 1281 1349.75 1258.1 1343.45 5401 2838011 PVR 91.70 3.27 42.55
1/4/2022 1326.05 1378 1326 1351.95 4965 2890921 PVR 52.00 0.63 8.50
1/5/2022 1339.55 1368.85 1325 1364.6 4336 2850221 PVR 43.85 0.94 12.65
1/6/2022 1332.8 1396.55 1330.8 1386.85 4596 2969065 PVR 65.80 1.63 22.25
1/7/2022 1389.95 1399 1350 1367.55 4273 2895398 PVR 49.00 -1.39 -19.30
1/10/2022 1356.15 1441.4 1354.2 1434.7 5636 3174600 PVR 87.20 4.91 67.15
1/11/2022 1434.7 1488.5 1425.3 1482.35 4038 3165239 PVR 63.20 3.32 47.65
1/12/2022 1487.5 1558.95 1485.3 1552.9 6451 3065524 PVR 76.60 4.76 70.55
1/13/2022 1546.55 1560.1 1526.6 1552.15 3024 2993078 PVR 33.55 -0.05 -0.75
1/14/2022 1534.15 1574.95 1533.7 1560.35 2167 2943424 PVR 41.25 0.53 8.20
1/17/2022 1557.5 1595.95 1557.5 1579.3 2653 3045174 PVR 38.45 1.21 18.95
1/18/2022 1591.95 1610.5 1557.1 1570 5840 3267396 PVR 53.45 -0.59 -9.30
1/19/2022 1598.25 1609 1565 1578.85 2709 3351238 PVR 44.00 0.56 8.85
1/20/2022 1582.5 1589.85 1515 1567.55 5132 3392345 PVR 74.85 -0.72 -11.30
1/21/2022 1548.65 1592 1515.3 1535.25 10110 3129423 PVR 76.75 -2.06 -32.30
1/24/2022 1543.05 1560 1481.5 1522.25 6792 2942203 PVR 78.50 -0.85 -13.00
1/25/2022 1520 1614.4 1505.3 1571.65 5675 2864873 PVR 109.10 3.25 49.40
1/27/2022 1541.95 1585.05 1525.3 1541 3650 2538459 PVR 59.80 -1.95 -30.65
1/28/2022 1556.2 1646.15 1545.3 1555.4 4854 2448512 PVR 105.15 0.93 14.40
1/31/2022 1579.95 1614.65 1566.8 1589.6 2301 2486363 PVR 59.25 2.20 34.20
2/1/2022 1586.8 1615 1569.1 1608.8 2397 2564914 PVR 45.95 1.21 19.20
2/2/2022 1623.05 1648.3 1601.8 1608.05 1613 2645907 PVR 46.55 -0.05 -0.75
2/3/2022 1612.35 1625 1591.6 1600.1 1579 2665850 PVR 33.40 -0.49 -7.95
2/4/2022 1609.8 1623.9 1592.1 1609.7 1303 2691898 PVR 31.85 0.60 9.60
2/7/2022 1607.95 1643.95 1585.8 1606.3 2930 2754169 PVR 58.15 -0.21 -3.40
2/8/2022 1610.4 1637.5 1593.4 1623.85 2864 2885630 PVR 44.10 1.09 17.55
2/9/2022 1637.1 1669.85 1607.9 1648.3 4203 2848186 PVR 61.95 1.51 24.45
2/10/2022 1661.55 1684.85 1645.4 1670.25 2465 2867315 PVR 39.45 1.33 21.95
2/11/2022 1667.1 1674 1615.2 1623.1 2661 2750099 PVR 58.80 -2.82 -47.15
2/14/2022 1600.15 1640 1576.4 1596.7 2998 2811963 PVR 63.65 -1.63 -26.40
2/15/2022 1608.8 1654.4 1581.6 1648.7 2697 2847779 PVR 72.85 3.26 52.00
2/16/2022 1650.8 1672.25 1605.4 1611.65 2570 2727307 PVR 66.85 -2.25 -37.05
2/17/2022 1626.3 1626.6 1591.1 1595.7 1648 2795683 PVR 35.55 -0.99 -15.95
2/18/2022 1600.75 1605 1563.6 1568.6 1807 2743994 PVR 41.45 -1.70 -27.10
2/21/2022 1570 1579.55 1529 1560.15 2768 2781031 PVR 50.55 -0.54 -8.45
2/22/2022 1535.55 1577.5 1526.7 1573 2544 2695968 PVR 50.85 0.82 12.85
2/23/2022 1584.85 1602.5 1574 1579.15 2789 2564507 PVR 29.50 0.39 6.15
2/24/2022 1541.1 1570.9 1502.9 1515.95 3279 2449326 PVR 76.25 -4.00 -63.20
2/25/2022 1560 1615.6 1551.9 1598.45 3108 2398044 PVR 99.65 5.44 82.50
2/28/2022 1584.95 1643.6 1574.1 1637.9 3961 2705329 PVR 69.55 2.47 39.45
3/2/2022 1619.95 1674.4 1620 1657.35 2782 2662594 PVR 54.45 1.19 19.45
3/3/2022 1695 1716.5 1620.5 1633.9 3782 2966216 PVR 96.05 -1.41 -23.45
3/4/2022 1612.05 1628 1557 1568.45 3379 3141633 PVR 76.90 -4.01 -65.45
3/7/2022 1539.1 1553.05 1490.9 1503.95 5366 3137563 PVR 77.55 -4.11 -64.50
3/8/2022 1503.9 1608 1492.2 1602.25 3831 3181926 PVR 115.80 6.54 98.30
3/9/2022 1615.5 1681.55 1610.8 1645.3 4282 2950343 PVR 79.30 2.69 43.05
3/10/2022 1675.6 1712.35 1649.4 1679 3106 2849407 PVR 67.05 2.05 33.70
3/11/2022 1662.3 1723.9 1662.3 1690.05 3035 2783880 PVR 61.60 0.66 11.05
3/14/2022 1706.65 1735.95 1687.3 1731.7 2937 2937319 PVR 48.65 2.46 41.65
3/15/2022 1737.65 1743.35 1665.3 1674.5 3294 2708178 PVR 78.05 -3.30 -57.20
3/16/2022 1708.95 1746.95 1692.5 1731.25 2346 2916969 PVR 72.45 3.39 56.75
3/17/2022 1752.6 1752.6 1709.3 1714.05 1822 2979647 PVR 43.35 -0.99 -17.20
3/21/2022 1721.05 1773.05 1721.1 1761.3 4351 3033371 PVR 59.00 2.76 47.25
3/22/2022 1764.5 1768.7 1736 1755.4 2114 3074071 PVR 32.70 -0.33 -5.90
3/23/2022 1768 1783.25 1748.4 1762.55 4765 3050872 PVR 34.85 0.41 7.15
3/24/2022 1757.55 1786.45 1757.6 1778.7 2640 3066338 PVR 28.90 0.92 16.15
3/25/2022 1797.9 1872.85 1785.8 1825.3 10102 3487990 PVR 94.15 2.62 46.60
3/28/2022 2007.85 2007.85 1869 1887.15 20240 3935690 PVR 182.55 3.39 61.85
3/29/2022 1895 1975 1811.1 1858.3 1283 3372809 PVR 163.90 -1.53 -28.85
3/30/2022 1898 1898 1840.7 1868.45 993 3027266 PVR 57.35 0.55 10.15
3/31/2022 1868.5 1930.75 1855.8 1917.25 5384 2910457 PVR 74.95 2.61 48.80
4/1/2022 1924.45 1934 1901.1 1922.9 2475 2724458 PVR 32.90 0.29 5.65
4/4/2022 1910.6 1953 1886.1 1917.4 1270 2795683 PVR 66.90 -0.29 -5.50
4/5/2022 1925.95 1943 1914.1 1921.1 1531 2772484 PVR 28.95 0.19 3.70
4/6/2022 1914.95 1936.2 1902.3 1909.8 1437 2787136 PVR 33.90 -0.59 -11.30
4/7/2022 1904.9 1916.55 1872 1899.4 1800 2706550 PVR 44.55 -0.54 -10.40
4/8/2022 1906.35 1921 1882.4 1885.45 1576 2691898 PVR 38.65 -0.73 -13.95
4/11/2022 1888.9 1925 1878.5 1888.6 2069 2684572 PVR 46.55 0.17 3.15
4/12/2022 1885.2 1951.3 1877 1930.1 5574 2880339 PVR 74.30 2.20 41.50
4/13/2022 1948.7 1948.7 1905.5 1911.05 3132 2987380 PVR 43.20 -0.99 -19.05
4/18/2022 1904 1904 1810 1828.7 4472 2739517 PVR 101.05 -4.31 -82.35
4/19/2022 1831.2 1864.85 1764 1786.65 2792 2602358 PVR 100.85 -2.30 -42.05
4/20/2022 1787.95 1836.65 1780.5 1812.35 2157 2573868 PVR 56.15 1.44 25.70
4/21/2022 1826.95 1843.8 1782.2 1786.9 1812 2620673 PVR 61.65 -1.40 -25.45
4/22/2022 1769.7 1809.9 1765.4 1771.7 1694 2585264 PVR 44.50 -0.85 -15.20
4/25/2022 1740.75 1760.9 1707.5 1731.55 2843 2676432 PVR 64.20 -2.27 -40.15
4/26/2022 1730.95 1756.15 1703.4 1752.2 3024 2672362 PVR 52.80 1.19 20.65
4/27/2022 1730 1787.9 1730 1783.65 3396 2568984 PVR 57.95 1.79 31.45
4/28/2022 1789.45 1831 1767 1819.15 2246 2494910 PVR 64.00 1.99 35.50
4/29/2022 1830.45 1858.4 1821.1 1830.45 1917 2432639 PVR 39.25 0.62 11.30
5/2/2022 1811.6 1832 1799.8 1813.15 1229 2377694 PVR 32.25 -0.95 -17.30
 5/4/2022 1821.75 1822 1776.4 1781.6 1443 2401707 PVR 45.65 -1.74 -31.55
5/5/2022 1791.4 1823.15 1768.8 1779.1 1773 2443221 PVR 54.35 -0.14 -2.50
5/6/2022 1767.4 1774.5 1689.3 1701.6 2343 2371996 PVR 89.80 -4.36 -77.50
5/9/2022 1698.95 1747.05 1677 1706.65 5834 2578345 PVR 70.05 0.30 5.05
5/10/2022 1714.55 1790.75 1714.6 1777.05 4571 2757832 PVR 84.10 4.13 70.40
5/11/2022 1781.85 1852.95 1754 1788.95 5811 2828650 PVR 98.95 0.67 11.90
5/12/2022 1776.8 1799.95 1722.7 1753.65 2831 2684165 PVR 77.25 -1.97 -35.30
5/13/2022 1774.9 1812 1744.3 1747.8 2492 2606428 PVR 67.70 -0.33 -5.85
5/16/2022 1766.35 1774.75 1717.6 1746.55 1410 2551890 PVR 57.20 -0.07 -1.25
5/17/2022 1758.65 1792 1730 1778.85 1976 2535610 PVR 62.00 1.85 32.30
5/18/2022 1794.25 1845.35 1779.9 1788.4 3512 2614161 PVR 66.50 0.54 9.55
5/19/2022 1747.5 1792.75 1725 1733 1968 2586485 PVR 67.75 -3.10 -55.40
5/20/2022 1759 1832.4 1759 1825 2985 2485549 PVR 99.40 5.31 92.00
5/23/2022 1824.1 1858.25 1816 1823.8 3402 2717539 PVR 42.30 -0.07 -1.20
5/24/2022 1820.85 1831.35 1692.2 1699.45 4273 2724458 PVR 139.15 -6.82 -124.35
5/25/2022 1707.05 1716.9 1649.4 1673.05 3818 2355716 PVR 67.50 -1.55 -26.40
5/26/2022 1682.7 1740.45 1658.1 1731.4 1764 2212045 PVR 82.40 3.49 58.35
5/27/2021 946.45 961.65 936.15 957.85 722 2312000 RAMCOCEM 25.50 1.02 9.70
5/28/2021 965.4 971.95 959.85 965 1206 2057850 RAMCOCEM 14.10 0.75 7.15
5/31/2021 970 979.2 954.3 972.3 1258 1930350 RAMCOCEM 24.90 0.76 7.30
6/1/2021 972.1 974.95 953.2 955.5 694 1982200 RAMCOCEM 21.75 -1.73 -16.80
6/2/2021 949.95 977.3 949.8 973.8 1267 1903150 RAMCOCEM 27.50 1.92 18.30
6/3/2021 976.8 993.4 972.05 991.15 1186 1859800 RAMCOCEM 21.35 1.78 17.35
6/4/2021 993.15 999.95 978.2 990.7 996 1824100 RAMCOCEM 21.75 -0.05 -0.45
6/7/2021 1005 1009.45 989.15 993.75 1252 2026400 RAMCOCEM 20.30 0.31 3.05
6/8/2021 992.35 1003.45 985.55 1001.4 1213 1986450 RAMCOCEM 17.90 0.77 7.65
6/9/2021 1005 1008.95 971.2 975.95 1271 1841100 RAMCOCEM 37.75 -2.54 -25.45
6/10/2021 978.35 1004 978.35 999.95 898 1802000 RAMCOCEM 28.05 2.46 24.00
6/11/2021 1001.05 1006 985.8 989.75 685 1776500 RAMCOCEM 20.20 -1.02 -10.20
6/14/2021 992.6 998.15 980.25 995.6 576 1782450 RAMCOCEM 17.90 0.59 5.85
6/15/2021 997.85 1031.5 996.75 1026.65 2461 1963500 RAMCOCEM 35.90 3.12 31.05
6/16/2021 1035 1035 1016.6 1021.5 1315 1975400 RAMCOCEM 18.45 -0.50 -5.15
6/17/2021 976.25 1046.45 976.25 1033.7 1547 1974550 RAMCOCEM 70.20 1.19 12.20
6/18/2021 1036 1043 997.3 1023.3 1430 2044250 RAMCOCEM 45.70 -1.01 -10.40
6/21/2021 1014.05 1043.2 1006.1 1028.35 1327 2013650 RAMCOCEM 37.15 0.49 5.05
6/22/2021 1023.05 1041.3 1023.1 1025.55 1409 1972000 RAMCOCEM 18.25 -0.27 -2.80
6/23/2021 1021.25 1030.1 1010 1021.25 1050 1934600 RAMCOCEM 20.10 -0.42 -4.30
6/24/2021 1022.4 1038.65 1020.1 1034.2 660 1828350 RAMCOCEM 18.60 1.27 12.95
6/25/2021 1043.95 1062 1038.8 1041.1 1016 1779050 RAMCOCEM 27.80 0.67 6.90
6/28/2021 1060 1060 1039 1044.25 452 1785850 RAMCOCEM 21.05 0.30 3.15
6/29/2021 1040.3 1047.45 1032.3 1039.35 505 1751850 RAMCOCEM 15.15 -0.47 -4.90
6/30/2021 1036.8 1043.95 1025.5 1028.6 491 1725500 RAMCOCEM 18.45 -1.03 -10.75
7/1/2021 1021.9 1030 1008.4 1011.4 666 1761200 RAMCOCEM 21.60 -1.67 -17.20
7/2/2021 1011.05 1015 992.7 1012.1 705 1734850 RAMCOCEM 22.30 0.07 0.70
7/5/2021 1012.4 1041.2 1012.4 1036.95 844 1745900 RAMCOCEM 29.10 2.46 24.85
 7/6/2021 1039.95 1097.6 1039 1087 2610 1794350 RAMCOCEM 60.65 4.83 50.05
7/7/2021 1089.75 1093.95 1070.5 1083.9 3030 1773950 RAMCOCEM 23.50 -0.29 -3.10
7/8/2021 1083.9 1114.65 1073.2 1079.4 1536 1762900 RAMCOCEM 41.45 -0.42 -4.50
7/9/2021 1072.65 1099.45 1067.4 1091.25 1150 1657500 RAMCOCEM 32.05 1.10 11.85
7/12/2021 1094.5 1122.95 1090 1107.65 1203 1695750 RAMCOCEM 32.95 1.50 16.40
7/13/2021 1105.6 1116 1102.4 1111.65 1228 1870850 RAMCOCEM 13.60 0.36 4.00
7/14/2021 1108 1118.65 1103 1112.7 536 1849600 RAMCOCEM 15.65 0.09 1.05
7/15/2021 1112.65 1123.45 1104.9 1118.9 692 1884450 RAMCOCEM 18.55 0.56 6.20
7/16/2021 1118.35 1132 1116 1129.95 696 1828350 RAMCOCEM 16.00 0.99 11.05
7/19/2021 1126.95 1126.95 1108 1115.3 560 1904000 RAMCOCEM 21.95 -1.30 -14.65
7/20/2021 1120.6 1134.15 1089.1 1107.9 2113 2166650 RAMCOCEM 45.10 -0.66 -7.40
7/22/2021 1117.85 1118 1096.2 1110.9 555 2179400 RAMCOCEM 21.80 0.27 3.00
7/23/2021 1100 1117.9 1094 1097.1 740 2237200 RAMCOCEM 23.90 -1.24 -13.80
7/26/2021 1098 1128.7 1090.8 1125.5 1697 2194700 RAMCOCEM 37.95 2.59 28.40
7/27/2021 1108.3 1130.5 1026.7 1058.5 3338 2524500 RAMCOCEM 103.85 -5.95 -67.00
7/28/2021 1062.6 1062.6 1019 1040.3 1903 2019600 RAMCOCEM 43.60 -1.72 -18.20
7/29/2021 1048.1 1064.8 1032.7 1062.65 1074 1775650 RAMCOCEM 32.10 2.15 22.35
7/30/2021 1068.4 1096.95 1065 1093.5 1375 1499400 RAMCOCEM 34.30 2.90 30.85
8/2/2021 1099.75 1103.1 1085.1 1098.2 842 1456050 RAMCOCEM 18.00 0.43 4.70
8/3/2021 1093.75 1116 1093.8 1111 1024 1383800 RAMCOCEM 22.25 1.17 12.80
8/4/2021 1107.95 1122.1 1075.1 1078.25 1211 1551250 RAMCOCEM 47.00 -2.95 -32.75
8/5/2021 1070.05 1085.2 1065.6 1074.15 1222 1643050 RAMCOCEM 19.65 -0.38 -4.10
8/6/2021 1075.85 1077.45 1048.3 1050.5 528 1708500 RAMCOCEM 29.20 -2.20 -23.65
8/9/2021 1050.2 1057 1024.6 1029.75 691 1770550 RAMCOCEM 32.45 -1.98 -20.75
8/10/2021 1033.15 1037.55 994 1006.85 1047 1927800 RAMCOCEM 43.55 -2.22 -22.90
8/11/2021 1006.55 1021.15 987.5 1007.3 992 1874250 RAMCOCEM 33.65 0.04 0.45
8/12/2021 1009.95 1023 990.55 992.5 1293 1978800 RAMCOCEM 32.45 -1.47 -14.80
8/13/2021 993.55 1001 980.25 982.75 917 2102900 RAMCOCEM 20.75 -0.98 -9.75
8/16/2021 998.65 998.65 965.05 972 800 2107150 RAMCOCEM 33.60 -1.09 -10.75
8/17/2021 966.15 979.85 954.6 975.35 957 2115650 RAMCOCEM 25.25 0.34 3.35
8/18/2021 982.05 1004.3 975.3 990.55 2568 2401250 RAMCOCEM 29.00 1.56 15.20
8/20/2021 980.7 991.5 954.85 959.6 1204 2362150 RAMCOCEM 36.65 -3.12 -30.95
8/23/2021 966 972 933.45 944.35 1337 2137750 RAMCOCEM 38.55 -1.59 -15.25
8/24/2021 945.6 969.1 937.45 962.5 1087 2087600 RAMCOCEM 31.65 1.92 18.15
8/25/2021 960.5 973.7 960.4 969 789 1960950 RAMCOCEM 13.30 0.68 6.50
8/26/2021 967.55 980 956.65 967.6 934 1847050 RAMCOCEM 23.35 -0.14 -1.40
8/27/2021 962.1 992.95 950.75 989.55 1405 1802000 RAMCOCEM 42.20 2.27 21.95
8/30/2021 991.75 1004 986.95 994.6 885 1800300 RAMCOCEM 17.05 0.51 5.05
8/31/2021 995.7 1015.4 991.55 1011.4 1011 1836850 RAMCOCEM 23.85 1.69 16.80
9/1/2021 1015.35 1017.8 991.25 1014.65 949 1847050 RAMCOCEM 26.55 0.32 3.25
9/2/2021 1023.95 1060.75 1013.4 1041 1633 1930350 RAMCOCEM 47.40 2.60 26.35
9/3/2021 1041.65 1049.9 1028.8 1047.35 766 1877650 RAMCOCEM 21.15 0.61 6.35
9/6/2021 1055 1073.25 1048 1051.5 1052 1874250 RAMCOCEM 25.90 0.40 4.15
9/7/2021 1054.35 1064 1039 1054.4 574 1848750 RAMCOCEM 25.00 0.28 2.90
9/8/2021 1051.1 1063.2 1037.2 1048.6 501 1835150 RAMCOCEM 26.00 -0.55 -5.80
 9/9/2021 1028.55 1062 1028.6 1059.1 550 1789250 RAMCOCEM 33.45 1.00 10.50
9/13/2021 1060 1066.9 1048.4 1059 628 1774800 RAMCOCEM 18.55 -0.01 -0.10
9/14/2021 1067.6 1067.6 1047.7 1051.1 412 1803700 RAMCOCEM 19.90 -0.75 -7.90
9/15/2021 1044.8 1057.25 1043.6 1052.75 445 1840250 RAMCOCEM 13.65 0.16 1.65
9/16/2021 1052.4 1070.85 1030.3 1034.6 898 1934600 RAMCOCEM 40.55 -1.72 -18.15
9/17/2021 1037.15 1038.85 1001.7 1012.5 978 1982200 RAMCOCEM 37.20 -2.14 -22.10
9/20/2021 1004.05 1015.5 976 979.95 837 2030650 RAMCOCEM 39.50 -3.21 -32.55
9/21/2021 979.25 986.7 962 982.45 804 2073150 RAMCOCEM 24.70 0.26 2.50
9/22/2021 991 995.1 971.6 980.95 801 2220200 RAMCOCEM 23.50 -0.15 -1.50
9/23/2021 980.9 991.5 972.05 975.7 533 2350250 RAMCOCEM 19.45 -0.54 -5.25
9/24/2021 974.7 981.75 953.75 967.4 734 2404650 RAMCOCEM 28.00 -0.85 -8.30
9/27/2021 964.1 984.15 962.05 980.2 1191 2500700 RAMCOCEM 22.10 1.32 12.80
9/28/2021 988.95 997.2 972 985.65 1651 2269500 RAMCOCEM 25.20 0.56 5.45
9/29/2021 973.85 992 973.1 990.5 858 2249950 RAMCOCEM 18.90 0.49 4.85
9/30/2021 995.2 1003.2 979 981.5 947 2136050 RAMCOCEM 24.20 -0.91 -9.00
10/1/2021 985 998.7 978.3 995.15 894 2024700 RAMCOCEM 20.40 1.39 13.65
10/4/2021 996.3 1014 993 1011.3 966 1983050 RAMCOCEM 21.00 1.62 16.15
10/5/2021 1009.15 1028.9 1009 1017.6 1134 2098650 RAMCOCEM 19.90 0.62 6.30
10/6/2021 1017 1026.8 995.65 999.95 892 2046800 RAMCOCEM 31.15 -1.73 -17.65
10/7/2021 1013.05 1026 1006.4 1019.75 893 2091000 RAMCOCEM 26.05 1.98 19.80
10/8/2021 1021.85 1024.5 994.05 998.2 692 2071450 RAMCOCEM 30.45 -2.11 -21.55
10/11/2021 994.15 1014.3 992.7 1000.25 712 2047650 RAMCOCEM 21.60 0.21 2.05
10/12/2021 1004.95 1007.85 979.2 985.55 756 2134350 RAMCOCEM 28.65 -1.47 -14.70
10/13/2021 988.05 998.9 985.2 987.25 889 2184500 RAMCOCEM 13.70 0.17 1.70
10/14/2021 991 1024.5 986.05 998.8 2135 2527900 RAMCOCEM 38.45 1.17 11.55
10/18/2021 1005.05 1025.8 1000 1022.8 1841 2393600 RAMCOCEM 27.00 2.40 24.00
10/19/2021 1028.95 1030.6 980.2 984.9 1544 2421650 RAMCOCEM 50.40 -3.71 -37.90
10/20/2021 980.85 1002.75 967.15 986.4 1435 2402950 RAMCOCEM 35.60 0.15 1.50
10/21/2021 990.1 992.05 965.4 977.3 877 2369800 RAMCOCEM 26.65 -0.92 -9.10
10/22/2021 976.9 996.9 960 966.3 1401 2424200 RAMCOCEM 36.90 -1.13 -11.00
10/25/2021 964.2 993 929.1 946.25 4517 2879800 RAMCOCEM 63.90 -2.07 -20.05
10/26/2021 953.95 1024.9 938.55 1018.35 3001 2680900 RAMCOCEM 86.35 7.62 72.10
10/27/2021 1012.05 1050 1008 1033 1692 2685150 RAMCOCEM 42.05 1.44 14.65
10/28/2021 1024.65 1048.8 1014.7 1022.2 639 2672400 RAMCOCEM 34.15 -1.05 -10.80
10/29/2021 1029.3 1073.95 1000.1 1070.35 2057 2742950 RAMCOCEM 73.90 4.71 48.15
11/1/2021 1073.2 1087 1059 1074.25 1402 2719150 RAMCOCEM 28.00 0.36 3.90
11/2/2021 1078.95 1091 1066 1070.65 797 2613750 RAMCOCEM 25.00 -0.34 -3.60
11/3/2021 1075.2 1087 1071 1081.5 557 2543200 RAMCOCEM 16.35 1.01 10.85
11/4/2021 1088.9 1099.9 1080 1091.9 235 2559350 RAMCOCEM 19.90 0.96 10.40
11/8/2021 1098.05 1124.8 1090 1101.4 1482 2629900 RAMCOCEM 34.85 0.87 9.50
11/9/2021 1105 1109.4 1082.8 1085.55 1094 2741250 RAMCOCEM 26.65 -1.44 -15.85
11/10/2021 1073.05 1091 1063.1 1073.75 970 2822850 RAMCOCEM 27.90 -1.09 -11.80
11/11/2021 1077.85 1077.85 1056.3 1068 565 2857700 RAMCOCEM 21.55 -0.54 -5.75
11/12/2021 1068 1075.5 1059.5 1070.4 429 2899350 RAMCOCEM 16.00 0.22 2.40
11/15/2021 1054.8 1077 1052.9 1064.5 610 2887450 RAMCOCEM 24.10 -0.55 -5.90
11/16/2021 1063.55 1066.4 1027.3 1035.35 908 2955450 RAMCOCEM 39.10 -2.74 -29.15
11/17/2021 1028.9 1036.45 1016.6 1021.15 874 3001350 RAMCOCEM 19.90 -1.37 -14.20
11/18/2021 1018.95 1026 998 1007.25 942 2950350 RAMCOCEM 28.00 -1.36 -13.90
11/22/2021 991.9 1004 973.5 988.2 1429 2884050 RAMCOCEM 33.75 -1.89 -19.05
11/23/2021 975.9 1008 975.75 1002.85 1211 2861950 RAMCOCEM 32.25 1.48 14.65
11/24/2021 1004.2 1008.8 985 990.3 1054 2590800 RAMCOCEM 23.80 -1.25 -12.55
11/25/2021 988.05 993.5 981.9 986.8 917 2362150 RAMCOCEM 11.60 -0.35 -3.50
11/26/2021 981 985.9 946.15 952.3 1112 2261850 RAMCOCEM 40.65 -3.50 -34.50
11/29/2021 946.65 948.5 915.75 935.4 781 2221900 RAMCOCEM 36.55 -1.77 -16.90
11/30/2021 935.3 952 932 941.8 1099 2148800 RAMCOCEM 20.00 0.68 6.40
12/1/2021 939.55 950.4 932.5 946.1 719 2051900 RAMCOCEM 17.90 0.46 4.30
12/2/2021 940.4 955.15 937.7 952.2 579 1975400 RAMCOCEM 17.45 0.64 6.10
12/3/2021 956 971.8 947.4 952.3 838 1840250 RAMCOCEM 24.40 0.01 0.10
12/6/2021 954.75 960 937 941.2 931 1789250 RAMCOCEM 23.00 -1.17 -11.10
12/7/2021 941.2 967.1 941.2 961.45 545 1777350 RAMCOCEM 25.90 2.15 20.25
12/8/2021 972.9 990.6 967.55 982.35 903 1720400 RAMCOCEM 29.15 2.17 20.90
12/9/2021 988.4 993.3 977 986.5 487 1708500 RAMCOCEM 16.30 0.42 4.15
12/10/2021 989.4 996.45 985.15 994.05 316 1707650 RAMCOCEM 11.30 0.77 7.55
12/13/2021 1003.95 1007.4 987 990.35 980 1724650 RAMCOCEM 20.40 -0.37 -3.70
12/14/2021 955.65 998.5 955.65 996.7 305 1730600 RAMCOCEM 42.85 0.64 6.35
12/15/2021 996 1003.5 988.95 999.75 686 1723800 RAMCOCEM 14.55 0.31 3.05
12/16/2021 1005.55 1005.8 986.85 993.9 612 1773950 RAMCOCEM 18.95 -0.59 -5.85
12/17/2021 995.5 995.5 977.3 981 514 1723800 RAMCOCEM 18.20 -1.30 -12.90
12/20/2021 968.25 969.3 926.65 949.3 818 1715300 RAMCOCEM 54.35 -3.23 -31.70
12/21/2021 956.9 978.4 956.9 970.7 540 1723800 RAMCOCEM 29.10 2.25 21.40
12/22/2021 972.65 997 972.65 994.5 482 1716150 RAMCOCEM 26.30 2.45 23.80
12/23/2021 999.45 1006.3 988.85 997.3 705 1855550 RAMCOCEM 17.45 0.28 2.80
12/24/2021 1000 1000 978.95 990.75 442 1857250 RAMCOCEM 21.05 -0.66 -6.55
12/27/2021 975.55 991.7 975.55 983.9 535 1875950 RAMCOCEM 16.15 -0.69 -6.85
12/28/2021 988.75 997 983 994.35 953 1915900 RAMCOCEM 14.00 1.06 10.45
12/29/2021 996.9 1003.05 980.6 985.75 718 1904000 RAMCOCEM 22.45 -0.86 -8.60
12/30/2021 992.75 994.95 976.3 983.25 715 1658350 RAMCOCEM 18.65 -0.25 -2.50
12/31/2021 986.65 1027.85 986.55 1011 1082 1851300 RAMCOCEM 44.60 2.82 27.75
1/3/2022 1019.95 1034.6 1004 1032.75 717 1970300 RAMCOCEM 30.60 2.15 21.75
1/4/2022 1030 1035.25 1016.8 1026.4 683 1904000 RAMCOCEM 18.50 -0.61 -6.35
1/5/2022 1011.05 1049.7 1011.1 1032.95 1424 2003450 RAMCOCEM 38.65 0.64 6.55
1/6/2022 994.05 1030.2 994.05 1006.15 802 1892950 RAMCOCEM 38.90 -2.59 -26.80
1/7/2022 1007.45 1042.05 1007.4 1033.35 1116 1853000 RAMCOCEM 35.90 2.70 27.20
1/10/2022 1039.3 1050.3 1027.8 1046.85 1551 1835150 RAMCOCEM 22.50 1.31 13.50
1/11/2022 1046.85 1055 1016.7 1021.55 631 1816450 RAMCOCEM 38.30 -2.42 -25.30
1/12/2022 987.15 1043.95 987.15 1042.25 863 1819850 RAMCOCEM 56.80 2.03 20.70
1/13/2022 1019.2 1046.2 1017.3 1023.5 509 1849600 RAMCOCEM 28.95 -1.80 -18.75
1/14/2022 1026.05 1033 1008.1 1013.05 812 1908250 RAMCOCEM 24.90 -1.02 -10.45
1/17/2022 1004.85 1038.9 991.9 1026.8 1795 2094400 RAMCOCEM 47.00 1.36 13.75
1/18/2022 1027.1 1027.1 965 970.4 1536 2140300 RAMCOCEM 62.10 -5.49 -56.40
1/19/2022 963.65 977.85 960.25 964.3 937 2080800 RAMCOCEM 17.60 -0.63 -6.10
1/20/2022 961.05 970.55 946.25 951.3 1016 2097800 RAMCOCEM 24.30 -1.35 -13.00
1/21/2022 941.85 950.7 931.95 939.8 1021 2010250 RAMCOCEM 19.35 -1.21 -11.50
1/24/2022 931 931 885.75 894.65 2271 1844500 RAMCOCEM 54.05 -4.80 -45.15
1/25/2022 855 875 827.6 857.8 3051 2215950 RAMCOCEM 67.05 -4.12 -36.85
1/27/2022 833 846.3 822.2 841.8 852 2066350 RAMCOCEM 35.60 -1.87 -16.00
1/28/2022 846.85 872.05 845.85 853.35 1021 2075700 RAMCOCEM 30.25 1.37 11.55
1/31/2022 861.2 874.5 851.75 862.2 935 2128400 RAMCOCEM 22.75 1.04 8.85
2/1/2022 872 899 864.9 896.2 1464 2091000 RAMCOCEM 36.80 3.94 34.00
2/2/2022 898.55 907.2 885.6 888.8 829 2209150 RAMCOCEM 21.60 -0.83 -7.40
2/3/2022 886.35 893.55 870.35 873.6 540 2137750 RAMCOCEM 23.20 -1.71 -15.20
2/4/2022 857.35 897.3 857.35 884.35 946 2201500 RAMCOCEM 39.95 1.23 10.75
2/7/2022 871.5 889.6 867.2 878.3 576 2181100 RAMCOCEM 22.40 -0.68 -6.05
2/8/2022 878.45 891.05 860.05 876.65 808 2196400 RAMCOCEM 31.00 -0.19 -1.65
2/9/2022 882.05 898 882.05 891.85 1000 2095250 RAMCOCEM 21.35 1.73 15.20
2/10/2022 890.1 899.1 887.1 893.2 597 1991550 RAMCOCEM 12.00 0.15 1.35
2/11/2022 884.65 887.9 868 871.5 633 2022150 RAMCOCEM 25.20 -2.43 -21.70
2/14/2022 840.45 861.65 835.8 837.4 596 1987300 RAMCOCEM 35.70 -3.91 -34.10
2/15/2022 839.8 880.15 831 876.25 1178 1972850 RAMCOCEM 49.15 4.64 38.85
2/16/2022 871.6 881.8 857.05 861.15 1462 2152200 RAMCOCEM 24.75 -1.72 -15.10
2/17/2022 864.1 866.3 851.1 856.4 996 2222750 RAMCOCEM 15.20 -0.55 -4.75
2/18/2022 852 855.6 833.3 835.45 952 2293300 RAMCOCEM 23.10 -2.45 -20.95
2/21/2022 823.4 839 804.85 825.35 2065 1956700 RAMCOCEM 34.15 -1.21 -10.10
2/22/2022 781.1 824.7 781.1 822.15 1042 1862350 RAMCOCEM 44.25 -0.39 -3.20
2/23/2022 826.65 839.85 803.6 813.45 1121 1672800 RAMCOCEM 36.25 -1.06 -8.70
2/24/2022 791.5 794.85 761.25 766.9 827 1465400 RAMCOCEM 52.20 -5.72 -46.55
2/25/2022 763.1 802.45 763.1 778.55 1743 1441600 RAMCOCEM 39.35 1.52 11.65
2/28/2022 767.25 789.95 767.25 788.4 932 1493450 RAMCOCEM 22.70 1.27 9.85
3/2/2022 767.85 798 767.85 779.9 696 1535100 RAMCOCEM 30.15 -1.08 -8.50
3/3/2022 787.4 788 726 728.85 1872 1720400 RAMCOCEM 62.00 -6.55 -51.05
3/4/2022 717.1 758.55 707.3 735.05 3365 2321350 RAMCOCEM 51.25 0.85 6.20
3/7/2022 713.5 722.1 693.4 700.1 1211 2428450 RAMCOCEM 41.65 -4.75 -34.95
3/8/2022 682.15 714.85 682.15 711.65 915 2398700 RAMCOCEM 32.70 1.65 11.55
3/9/2022 717.95 731 709.8 727.75 1071 2436950 RAMCOCEM 21.20 2.26 16.10
3/10/2022 747.2 753.85 726.3 733.5 1317 2433550 RAMCOCEM 27.55 0.79 5.75
3/11/2022 729.15 744 724.1 739.45 766 2414000 RAMCOCEM 19.90 0.81 5.95
3/14/2022 741.05 741.05 722.5 730.05 572 2476050 RAMCOCEM 18.55 -1.27 -9.40
3/15/2022 733.65 744.7 721.5 726.75 771 2552550 RAMCOCEM 23.20 -0.45 -3.30
3/16/2022 735.3 758 732.05 753.95 1707 2821150 RAMCOCEM 31.25 3.74 27.20
3/17/2022 762.75 778.65 755.35 762.6 2529 3160300 RAMCOCEM 24.70 1.15 8.65
3/21/2022 755.5 757.3 731.4 742.7 1308 3255500 RAMCOCEM 31.20 -2.61 -19.90
3/22/2022 744.2 744.2 721.2 740.8 1440 3478200 RAMCOCEM 23.00 -0.26 -1.90
3/23/2022 741.1 745.6 725.75 730.8 905 3536000 RAMCOCEM 19.85 -1.35 -10.00
3/24/2022 724.9 733 723.85 729.9 581 3478200 RAMCOCEM 9.15 -0.12 -0.90
3/25/2022 729 731.2 719.4 728.55 748 3398300 RAMCOCEM 11.80 -0.18 -1.35
3/28/2022 725.95 730.95 714.1 727.85 1286 3573400 RAMCOCEM 16.85 -0.10 -0.70
3/29/2022 727.9 752.5 727 741.75 1792 3613350 RAMCOCEM 25.50 1.91 13.90
3/30/2022 741.4 774.8 741.35 771.45 2652 3199400 RAMCOCEM 33.45 4.00 29.70
3/31/2022 775.6 775.6 751.05 766.95 736 3102500 RAMCOCEM 24.55 -0.58 -4.50
4/1/2022 766.65 779.35 761 777.55 1065 3074450 RAMCOCEM 18.35 1.38 10.60
4/4/2022 779 793.5 778.1 790.3 1213 2926550 RAMCOCEM 15.95 1.64 12.75
4/5/2022 799 810.1 783.35 803.95 1460 2820300 RAMCOCEM 26.75 1.73 13.65
4/6/2022 794.45 816.9 794.45 807.25 1170 2810950 RAMCOCEM 22.45 0.41 3.30
4/7/2022 808.3 815.75 801.05 811.45 807 2683450 RAMCOCEM 14.70 0.52 4.20
4/8/2022 810.45 820.65 806 816.7 887 2730200 RAMCOCEM 14.65 0.65 5.25
4/11/2022 816.85 827.55 809 816.1 1772 2885750 RAMCOCEM 18.55 -0.07 -0.60
4/12/2022 815.65 817.6 793.4 803.15 1132 2846650 RAMCOCEM 24.20 -1.59 -12.95
4/13/2022 803.15 819.9 796.9 813.3 1458 2792250 RAMCOCEM 23.00 1.26 10.15
4/18/2022 808.65 811.95 794.8 806.25 936 2689400 RAMCOCEM 18.50 -0.87 -7.05
4/19/2022 807.7 810.6 775.25 786.7 1279 2665600 RAMCOCEM 35.35 -2.42 -19.55
4/20/2022 784.35 813.8 779.9 807.25 1440 2705550 RAMCOCEM 33.90 2.61 20.55
4/21/2022 813.45 816.5 806.45 811.25 627 2727650 RAMCOCEM 10.05 0.50 4.00
4/22/2022 805.55 815.7 803 809.75 672 2773550 RAMCOCEM 12.70 -0.18 -1.50
4/25/2022 802.45 808 792.55 803.25 1354 2878950 RAMCOCEM 17.20 -0.80 -6.50
4/26/2022 803.35 813.15 791.6 795.55 1264 3016650 RAMCOCEM 21.55 -0.96 -7.70
4/27/2022 787.7 789.6 765.05 779.75 1376 3064250 RAMCOCEM 30.50 -1.99 -15.80
4/28/2022 783.5 794.35 779.25 790.15 984 2851750 RAMCOCEM 15.10 1.33 10.40
4/29/2022 802.6 805.5 786.6 795.2 1413 2792250 RAMCOCEM 18.90 0.64 5.05
5/2/2022 788.75 793 775.2 787.85 711 2716600 RAMCOCEM 20.00 -0.92 -7.35
5/4/2022 785.85 785.85 742.6 751.3 1232 2530450 RAMCOCEM 45.25 -4.64 -36.55
5/5/2022 757.5 757.75 735.55 739.45 899 2443750 RAMCOCEM 22.20 -1.58 -11.85
5/6/2022 726.6 736.8 719.1 724.7 775 2500700 RAMCOCEM 20.35 -1.99 -14.75
5/9/2022 714.5 727.65 708.35 722.2 946 2505800 RAMCOCEM 19.30 -0.34 -2.50
5/10/2022 721.75 732.25 714.25 721 960 2431850 RAMCOCEM 18.00 -0.17 -1.20
5/11/2022 715.9 723.35 695 703.95 1578 2320500 RAMCOCEM 28.35 -2.36 -17.05
5/12/2022 696 706.1 684.45 698.6 1426 2351950 RAMCOCEM 21.65 -0.76 -5.35
5/13/2022 708.35 708.9 675.1 678.2 1894 2442050 RAMCOCEM 33.80 -2.92 -20.40
5/16/2022 671 695.55 662.4 688.7 1221 2482850 RAMCOCEM 33.15 1.55 10.50
5/17/2022 694.55 701.5 682 697.2 1219 2536400 RAMCOCEM 19.50 1.23 8.50
5/18/2022 699.95 703 686.85 697.9 994 2578050 RAMCOCEM 16.15 0.10 0.70
5/19/2022 680.35 686.4 673.95 681.25 957 2621400 RAMCOCEM 23.95 -2.39 -16.65
5/20/2022 689.65 693.25 676.75 684.15 1433 3219800 RAMCOCEM 16.50 0.43 2.90
5/23/2022 687.3 694.9 670 673.9 2032 2979250 RAMCOCEM 24.90 -1.50 -10.25
5/24/2022 665 673.35 646.65 652.25 2992 2739550 RAMCOCEM 27.25 -3.21 -21.65
5/25/2022 659.9 659.9 633.8 638.05 1304 2672400 RAMCOCEM 26.10 -2.18 -14.20
5/26/2022 643.75 669.3 627.75 663.4 980 2561050 RAMCOCEM 41.55 3.97 25.35
5/27/2021 207.9 212 206.2 210.95 4590 22927400 RBLBANK 5.80 1.52 3.15
5/28/2021 213.25 217.95 212.05 217.25 5547 21149700 RBLBANK 7.00 2.99 6.30
5/31/2021 217.25 217.65 213.7 215.4 2845 21491900 RBLBANK 3.95 -0.85 -1.85
6/1/2021 216.15 217.35 210.4 212.3 3166 21921100 RBLBANK 6.95 -1.44 -3.10
 6/2/2021 211.05 223.15 211.05 222 6197 23069500 RBLBANK 12.10 4.57 9.70
6/3/2021 224.8 224.85 218.35 219.45 4356 23553800 RBLBANK 6.50 -1.15 -2.55
6/4/2021 218.2 220.8 211.2 215.4 10784 28417100 RBLBANK 9.60 -1.85 -4.05
6/7/2021 216.4 221.2 215.1 217.55 5241 27625400 RBLBANK 6.10 1.00 2.15
6/8/2021 218.5 219.7 213.35 217.4 4563 26558200 RBLBANK 6.35 -0.07 -0.15
6/9/2021 217.4 221 212.1 214.1 5669 27381800 RBLBANK 8.90 -1.52 -3.30
6/10/2021 215.1 220.55 214.3 219.35 3896 25551900 RBLBANK 6.45 2.45 5.25
6/11/2021 219.25 223.1 217.6 219.3 3876 23771300 RBLBANK 5.50 -0.02 -0.05
6/14/2021 217.8 219.3 213.55 217.6 3148 23724900 RBLBANK 5.75 -0.78 -1.70
6/15/2021 218.45 224.3 218.05 220.45 4322 23278300 RBLBANK 6.70 1.31 2.85
6/16/2021 219.45 220.9 215.4 216.25 3083 23608900 RBLBANK 5.50 -1.91 -4.20
6/17/2021 214.45 216.35 208.85 209.8 3625 24792100 RBLBANK 7.50 -2.98 -6.45
6/18/2021 210.45 211.2 201.2 206.8 6315 23684300 RBLBANK 10.00 -1.43 -3.00
6/21/2021 201.85 212.7 201.3 212.2 6532 24966100 RBLBANK 11.40 2.61 5.40
6/22/2021 213.05 214.6 209.7 210.5 3798 24035200 RBLBANK 4.90 -0.80 -1.70
6/23/2021 212.25 212.25 208.15 208.75 4265 22237200 RBLBANK 4.10 -0.83 -1.75
6/24/2021 208.5 209.9 206.7 207.85 3721 22625800 RBLBANK 3.20 -0.43 -0.90
6/25/2021 209.55 215.2 209 213.4 5508 22817200 RBLBANK 7.35 2.67 5.55
6/28/2021 213.9 219.35 212.8 216.7 3724 24197600 RBLBANK 6.55 1.55 3.30
6/29/2021 216.5 217.3 211.25 212.6 3358 23942400 RBLBANK 6.05 -1.89 -4.10
6/30/2021 212.75 214.75 210.6 211.3 2280 23597300 RBLBANK 4.15 -0.61 -1.30
7/1/2021 211.6 212.6 209.75 210.55 1852 23980100 RBLBANK 2.85 -0.35 -0.75
7/2/2021 211.55 213.95 210.05 211.95 2533 23231900 RBLBANK 3.90 0.66 1.40
7/5/2021 212.7 215.3 212.4 215 2748 23333400 RBLBANK 3.35 1.44 3.05
7/6/2021 213.95 215.75 212.75 213.8 3084 23388500 RBLBANK 3.00 -0.56 -1.20
7/7/2021 215.15 225.5 212.05 224.55 10290 25427200 RBLBANK 13.45 5.03 10.75
7/8/2021 224.4 226.95 215.2 216.25 6633 23858300 RBLBANK 11.75 -3.70 -8.30
7/9/2021 215.85 221 212.6 219.15 5189 23194200 RBLBANK 8.40 1.34 2.90
7/12/2021 221.5 223.1 218.1 220.15 2942 22997000 RBLBANK 5.00 0.46 1.00
7/13/2021 222.35 222.35 217.05 219.5 3004 23730700 RBLBANK 5.30 -0.30 -0.65
7/14/2021 219.25 222.05 218.05 218.85 2045 24104800 RBLBANK 4.00 -0.30 -0.65
7/15/2021 216 218.15 211.35 214.9 6832 28852100 RBLBANK 7.50 -1.80 -3.95
7/16/2021 215.1 217.3 214 214.9 3394 30519600 RBLBANK 3.30 0.00 0.00
7/19/2021 210.95 213.85 207.75 209.25 4606 33495000 RBLBANK 7.15 -2.63 -5.65
7/20/2021 209 209.3 201.3 204.1 5396 34956600 RBLBANK 8.00 -2.46 -5.15
7/22/2021 205.9 208 203.75 204.8 2684 35197300 RBLBANK 4.25 0.34 0.70
7/23/2021 205.8 206.6 203.3 204.1 2978 35951300 RBLBANK 3.30 -0.34 -0.70
7/26/2021 203.5 205.3 197.05 197.6 7921 36429800 RBLBANK 8.25 -3.18 -6.50
7/27/2021 199.8 200.1 194.7 196.75 6537 35034900 RBLBANK 5.40 -0.43 -0.85
7/28/2021 196.75 197 190.9 193.55 4965 33347100 RBLBANK 6.10 -1.63 -3.20
7/29/2021 193.85 194.4 190.55 191.45 3833 31349000 RBLBANK 3.85 -1.08 -2.10
7/30/2021 193 194.85 189.95 193.7 4391 30276000 RBLBANK 4.90 1.18 2.25
8/2/2021 194.45 196.55 192.55 195.55 5597 30821200 RBLBANK 4.00 0.96 1.85
8/3/2021 191.6 194.7 186.65 187.65 11207 35469900 RBLBANK 8.90 -4.04 -7.90
8/4/2021 188.05 188.3 180.2 181.05 6533 41000200 RBLBANK 8.10 -3.52 -6.60
 8/5/2021 180.4 183.9 176 182.85 8898 46898800 RBLBANK 7.90 0.99 1.80
8/6/2021 183 184.5 177 178.8 913 44314900 RBLBANK 7.50 -2.21 -4.05
8/9/2021 178 181.7 176.95 179.9 374 43210000 RBLBANK 4.75 0.62 1.10
8/10/2021 181.15 181.15 172 173.25 611 41449700 RBLBANK 9.15 -3.70 -6.65
8/11/2021 172.45 179.35 166.4 178.8 664 39492200 RBLBANK 12.95 3.20 5.55
8/12/2021 177.55 178.25 173.2 176.6 105 39205100 RBLBANK 5.60 -1.23 -2.20
8/13/2021 177.25 178.2 175.35 176.2 117 38851300 RBLBANK 2.85 -0.23 -0.40
8/16/2021 173.5 174.55 172.5 172.9 138 38454000 RBLBANK 3.70 -1.87 -3.30
8/17/2021 171.45 174.4 169.35 170.45 214 38178500 RBLBANK 5.05 -1.42 -2.45
8/18/2021 170.9 171.45 167.8 169.3 5770 39912700 RBLBANK 3.65 -0.67 -1.15
8/20/2021 165.8 168.6 162.1 163.05 4767 43363700 RBLBANK 7.20 -3.69 -6.25
8/23/2021 164.65 165.15 157.05 158.2 8319 42108000 RBLBANK 8.10 -2.97 -4.85
8/24/2021 158.1 163.3 156.05 162.6 7135 38480100 RBLBANK 7.25 2.78 4.40
8/25/2021 162.65 164.55 160.85 161.55 3428 38335100 RBLBANK 3.70 -0.65 -1.05
8/26/2021 162.25 164.75 160.65 162.65 5119 36847400 RBLBANK 4.10 0.68 1.10
8/27/2021 163.05 164.65 161.7 163.45 2119 33347100 RBLBANK 2.95 0.49 0.80
8/30/2021 164.65 170.85 164.2 170.05 4383 34373700 RBLBANK 7.40 4.04 6.60
8/31/2021 169.6 170.65 164.55 165.9 4210 34918900 RBLBANK 6.10 -2.44 -4.15
9/1/2021 166.55 171.6 165.7 171.1 4032 33376100 RBLBANK 5.90 3.13 5.20
9/2/2021 171.95 173.25 170.3 172.45 3024 32691700 RBLBANK 2.95 0.79 1.35
9/3/2021 173.25 174.6 171.2 172.75 2267 32688800 RBLBANK 3.40 0.17 0.30
9/6/2021 173.25 176.45 172.6 174.2 2411 31900000 RBLBANK 3.85 0.84 1.45
9/7/2021 171.8 175.5 170.65 174.05 2203 31027100 RBLBANK 4.85 -0.09 -0.15
9/8/2021 174.25 177.15 172 174.4 2574 30919800 RBLBANK 5.15 0.20 0.35
9/9/2021 173.55 175.25 171.3 172.6 1970 31676700 RBLBANK 3.95 -1.03 -1.80
9/13/2021 172.5 173.7 170.95 172.8 1237 31610000 RBLBANK 2.75 0.12 0.20
9/14/2021 173.55 176.4 173.55 175.95 2402 31670900 RBLBANK 3.60 1.82 3.15
9/15/2021 176.9 182 176.8 180.15 5076 32697500 RBLBANK 6.05 2.39 4.20
9/16/2021 180.75 185.8 179.5 183.95 5596 34138800 RBLBANK 6.30 2.11 3.80
9/17/2021 184.8 187 178.8 181.1 7195 35913600 RBLBANK 8.20 -1.55 -2.85
9/20/2021 179.5 183.8 173.2 174.15 5227 35861400 RBLBANK 10.60 -3.84 -6.95
9/21/2021 174.7 177.15 170.15 176.55 4068 35307500 RBLBANK 7.00 1.38 2.40
9/22/2021 176.7 180.05 175.75 179.3 3284 35449600 RBLBANK 4.30 1.56 2.75
9/23/2021 175.75 188.05 175.75 187.05 5605 36397900 RBLBANK 12.30 4.32 7.75
9/24/2021 187.5 189 184.45 185.6 5204 34707200 RBLBANK 4.55 -0.78 -1.45
9/27/2021 186.4 191.25 186.4 190.25 5577 31262000 RBLBANK 5.65 2.51 4.65
9/28/2021 190.15 190.15 184 187.75 5315 27622500 RBLBANK 6.25 -1.31 -2.50
9/29/2021 184.75 190.7 182.75 188.2 4000 26433500 RBLBANK 7.95 0.24 0.45
9/30/2021 187.6 193.05 187.5 190.5 3266 25589600 RBLBANK 5.55 1.22 2.30
10/1/2021 190.05 198.55 187.65 194.45 5032 24386100 RBLBANK 10.90 2.07 3.95
10/4/2021 195 195.45 192.55 194.1 1996 24101900 RBLBANK 2.90 -0.18 -0.35
10/5/2021 192.65 195.4 190.65 194.15 1871 24043900 RBLBANK 4.75 0.03 0.05
10/6/2021 192 192 184.5 185.05 5591 26091300 RBLBANK 9.65 -4.69 -9.10
10/7/2021 186.25 192.4 186.25 190.4 3198 25018300 RBLBANK 7.35 2.89 5.35
10/8/2021 191.2 195.85 189.9 194.5 4907 24484700 RBLBANK 5.95 2.15 4.10
10/11/2021 194.4 196.95 193 193.85 2586 24803700 RBLBANK 3.95 -0.33 -0.65
10/12/2021 193 194.95 189.3 193.2 3113 26549500 RBLBANK 5.65 -0.34 -0.65
10/13/2021 193.4 197.5 193.2 194.2 2794 26511800 RBLBANK 4.30 0.52 1.00
10/14/2021 193.65 195.55 189.4 191.95 3266 29417600 RBLBANK 6.15 -1.16 -2.25
10/18/2021 192.75 203.8 192.45 198.9 9013 28573700 RBLBANK 11.85 3.62 6.95
10/19/2021 199.95 200.75 188.95 190.3 3978 30447100 RBLBANK 11.80 -4.32 -8.60
10/20/2021 190.35 192 185.7 189.5 3352 31175000 RBLBANK 6.30 -0.42 -0.80
10/21/2021 191.2 198.35 188 197.2 4783 30284700 RBLBANK 10.35 4.06 7.70
10/22/2021 198 204 196.5 201.5 8127 31992800 RBLBANK 7.50 2.18 4.30
10/25/2021 205.5 210.25 200.4 205.9 11444 27175900 RBLBANK 9.85 2.18 4.40
10/26/2021 207.5 213.5 205.4 211.5 7353 29290000 RBLBANK 8.10 2.72 5.60
10/27/2021 211.1 213.4 204.1 208.15 4637 27596400 RBLBANK 9.30 -1.58 -3.35
10/28/2021 208.2 208.35 199.5 200.75 3737 29121800 RBLBANK 8.85 -3.56 -7.40
10/29/2021 185.65 187.05 171.65 180.75 13847 31082200 RBLBANK 29.10 -9.96 -20.00
11/1/2021 181.55 186.6 178.85 186.25 4343 29452400 RBLBANK 7.75 3.04 5.50
11/2/2021 187.9 209.05 186.5 207.6 16609 27016400 RBLBANK 22.80 11.46 21.35
11/3/2021 205.25 211.65 203.15 204.1 8158 27558700 RBLBANK 8.50 -1.69 -3.50
11/4/2021 205.25 206.15 203.5 204.3 401 27561600 RBLBANK 2.65 0.10 0.20
11/8/2021 204.95 207.5 202.15 205.2 3547 27558700 RBLBANK 5.35 0.44 0.90
11/9/2021 204.6 220.6 203.65 218.5 12025 31943500 RBLBANK 16.95 6.48 13.30
11/10/2021 216.15 222.4 215 216.95 7973 30664600 RBLBANK 7.40 -0.71 -1.55
11/11/2021 217 220.15 209 212.25 4503 30713900 RBLBANK 11.15 -2.17 -4.70
11/12/2021 213.15 215 210.35 211.95 2655 31090900 RBLBANK 4.65 -0.14 -0.30
11/15/2021 212.5 213.3 205.7 208.1 2826 30664600 RBLBANK 7.60 -1.82 -3.85
11/16/2021 208.65 213.3 205.7 210.55 5218 29171100 RBLBANK 7.60 1.18 2.45
11/17/2021 207.5 214.3 205.15 207.7 5104 30328200 RBLBANK 9.15 -1.35 -2.85
11/18/2021 208 210.25 202.55 203.6 4015 30679100 RBLBANK 7.70 -1.97 -4.10
11/22/2021 203.95 204.3 191 193.95 5684 30621100 RBLBANK 13.30 -4.74 -9.65
11/23/2021 191.95 198.55 190.55 196.65 4303 29945400 RBLBANK 8.00 1.39 2.70
11/24/2021 197.3 203.6 196.2 200.2 5453 29101500 RBLBANK 7.40 1.81 3.55
11/25/2021 200.3 202.3 196.8 200.7 4485 27877700 RBLBANK 5.50 0.25 0.50
11/26/2021 198 198.7 185.25 186.25 5744 26894600 RBLBANK 15.45 -7.20 -14.45
11/29/2021 185.1 185.85 179.15 182.2 3950 28083600 RBLBANK 7.10 -2.17 -4.05
11/30/2021 182.05 194.6 181.55 182.7 7059 29843900 RBLBANK 13.05 0.27 0.50
12/1/2021 184.7 193.65 184.5 192.75 6032 31227200 RBLBANK 10.95 5.50 10.05
12/2/2021 192.35 194.95 189.6 192.9 3071 31267800 RBLBANK 5.35 0.08 0.15
12/3/2021 192 196.35 191.2 194.2 3490 30902400 RBLBANK 5.15 0.67 1.30
12/6/2021 194.5 196.75 189.2 190.45 3741 30545700 RBLBANK 7.55 -1.93 -3.75
12/7/2021 193 195.8 192 194.2 2842 29490100 RBLBANK 5.35 1.97 3.75
12/8/2021 194.65 200.3 194.65 198.8 3344 28324300 RBLBANK 6.10 2.37 4.60
12/9/2021 199.65 201.3 196.7 200.1 2237 27915400 RBLBANK 4.60 0.65 1.30
12/10/2021 198.35 200.35 196.55 199.5 2484 28022700 RBLBANK 3.80 -0.30 -0.60
12/13/2021 200.35 206.5 196.6 197.55 4044 28875300 RBLBANK 9.90 -0.98 -1.95
12/14/2021 195.95 196 191.6 194.55 2348 29562600 RBLBANK 5.95 -1.52 -3.00
12/15/2021 194.8 195.35 190.45 191.2 2350 31050300 RBLBANK 4.90 -1.72 -3.35
12/16/2021 193.6 193.6 186.45 187.95 3059 31813000 RBLBANK 7.15 -1.70 -3.25
12/17/2021 187.95 188.1 178.95 179.6 3261 33129600 RBLBANK 9.15 -4.44 -8.35
12/20/2021 176.7 176.8 165.05 167.85 4990 33190500 RBLBANK 14.55 -6.54 -11.75
12/21/2021 170.35 173.75 167.4 169 3445 33645800 RBLBANK 6.35 0.69 1.15
12/22/2021 170.45 176.2 170.45 175.65 3402 35426400 RBLBANK 7.20 3.93 6.65
12/23/2021 177.55 180.25 175.8 178.35 3044 35960000 RBLBANK 4.60 1.54 2.70
12/24/2021 179.65 179.65 172.45 173.1 2548 36931500 RBLBANK 7.20 -2.94 -5.25
12/27/2021 155.8 155.8 129.85 140.9 55876 57681000 RBLBANK 43.25 -18.60 -32.20
12/28/2021 143.95 150.7 139.6 146.15 2405 47084400 RBLBANK 11.10 3.73 5.25
12/29/2021 145 147.5 143.35 144.15 892 44198900 RBLBANK 4.15 -1.37 -2.00
12/30/2021 140.5 141.45 128.35 130.3 4509 34330200 RBLBANK 15.80 -9.61 -13.85
12/31/2021 130.5 133.4 123.7 127.4 17612 34942100 RBLBANK 9.70 -2.23 -2.90
1/3/2022 128 134.4 125.1 133.35 15140 40959600 RBLBANK 9.30 4.67 5.95
1/4/2022 133.7 134.8 128.85 131.05 7704 40069300 RBLBANK 5.95 -1.72 -2.30
1/5/2022 128.4 135.8 128 133.2 8259 41020500 RBLBANK 7.80 1.64 2.15
1/6/2022 131.35 140.25 130.55 136.55 14692 48024000 RBLBANK 9.70 2.52 3.35
1/7/2022 136.95 137 133.5 135.55 662 46081000 RBLBANK 3.50 -0.73 -1.00
1/10/2022 137 141.8 135.8 140.85 784 43647900 RBLBANK 6.25 3.91 5.30
1/11/2022 140.75 143.2 137.7 142.6 756 41400400 RBLBANK 5.50 1.24 1.75
1/12/2022 144 149.4 143.1 148.85 965 38697600 RBLBANK 6.80 4.38 6.25
1/13/2022 148.25 148.95 146 147.95 876 37218600 RBLBANK 2.95 -0.60 -0.90
1/14/2022 146.1 158.4 144.85 157 12742 37363600 RBLBANK 13.55 6.12 9.05
1/17/2022 157.6 158.9 154.8 155.6 4786 37004000 RBLBANK 4.10 -0.89 -1.40
1/18/2022 156.65 156.7 149.15 149.8 6820 37143200 RBLBANK 7.55 -3.73 -5.80
1/19/2022 150 153.75 148 151.45 5354 36247100 RBLBANK 5.75 1.10 1.65
1/20/2022 150.5 156.25 149.95 152.05 5117 35646800 RBLBANK 6.30 0.40 0.60
1/21/2022 151.1 151.7 145.5 147.2 5225 35478600 RBLBANK 6.55 -3.19 -4.85
1/24/2022 147.25 147.9 135.9 138.3 9428 34776800 RBLBANK 12.00 -6.05 -8.90
1/25/2022 135.55 146.65 134.75 144.5 7548 33091900 RBLBANK 11.90 4.48 6.20
1/27/2022 143.5 154.05 141.45 152.7 7485 35177000 RBLBANK 12.60 5.67 8.20
1/28/2022 157 158.15 146.65 147.95 12790 36670500 RBLBANK 11.50 -3.11 -4.75
1/31/2022 150.4 152.45 148.05 148.8 4715 35910700 RBLBANK 4.50 0.57 0.85
2/1/2022 149.35 152.7 146.7 151.05 5406 36351500 RBLBANK 6.00 1.51 2.25
2/2/2022 151.8 156.3 151.8 155.1 6609 35861400 RBLBANK 5.25 2.68 4.05
2/3/2022 154.05 156.35 151.85 153.85 4695 35620700 RBLBANK 4.50 -0.81 -1.25
2/4/2022 154 156 148.65 150.15 4792 35504700 RBLBANK 7.35 -2.40 -3.70
2/7/2022 148.75 150.9 145.2 146.6 4462 36716900 RBLBANK 5.70 -2.36 -3.55
2/8/2022 147.05 147.65 139.65 145.2 6750 38233600 RBLBANK 8.00 -0.95 -1.40
2/9/2022 146.4 148 144 146.9 3122 36940200 RBLBANK 4.00 1.17 1.70
2/10/2022 146.4 149.3 145.95 146.8 2927 36661800 RBLBANK 3.35 -0.07 -0.10
2/11/2022 145.45 147.65 141.35 141.9 3632 36687900 RBLBANK 6.30 -3.34 -4.90
2/14/2022 138.9 141.25 135 135.65 5294 36888000 RBLBANK 6.90 -4.40 -6.25
2/15/2022 135.75 144.55 130.45 143.45 8135 36879300 RBLBANK 14.10 5.75 7.80
2/16/2022 144.75 148.2 143.05 143.8 6675 37897200 RBLBANK 5.15 0.24 0.35
2/17/2022 144.5 145.15 139.85 140.5 4311 39529900 RBLBANK 5.30 -2.29 -3.30
2/18/2022 140 142.8 139.55 140.5 2983 40568100 RBLBANK 3.25 0.00 0.00
2/21/2022 139.05 142.1 137.85 138.15 5018 38445300 RBLBANK 4.25 -1.67 -2.35
2/22/2022 133 138.9 131.95 138.15 6731 38358300 RBLBANK 6.95 0.00 0.00
2/23/2022 139.25 142 138.05 138.95 6279 39915600 RBLBANK 3.95 0.58 0.80
2/24/2022 133 135.7 121.1 122.2 7230 42441500 RBLBANK 17.85 -12.05 -16.75
2/25/2022 126.85 136.75 126.35 132.9 10381 34776800 RBLBANK 14.55 8.76 10.70
2/28/2022 130.65 134.9 130.35 133.65 4704 35820800 RBLBANK 4.55 0.56 0.75
3/2/2022 132.05 134.9 130.1 133.5 3273 36928600 RBLBANK 4.80 -0.11 -0.15
3/3/2022 135.35 136.65 129.75 131.3 3793 38106000 RBLBANK 6.90 -1.65 -2.20
3/4/2022 130.25 130.85 126 126.5 4545 37798600 RBLBANK 5.30 -3.66 -4.80
3/7/2022 123.95 124.5 118 122.2 5221 36948900 RBLBANK 8.50 -3.40 -4.30
3/8/2022 123.45 129.55 121.8 128.8 4955 37627500 RBLBANK 7.75 5.40 6.60
3/9/2022 129.9 132.95 127.9 132.15 4112 38082800 RBLBANK 5.05 2.60 3.35
3/10/2022 134.9 138.8 133.2 133.85 5300 39286300 RBLBANK 6.65 1.29 1.70
3/11/2022 133.1 135.3 132.6 134.35 2796 39425500 RBLBANK 2.70 0.37 0.50
3/14/2022 134 135.1 130.85 133.95 3504 40356400 RBLBANK 4.25 -0.30 -0.40
3/15/2022 133.95 135.85 128.6 129.7 5010 41893400 RBLBANK 7.25 -3.17 -4.25
3/16/2022 130.3 134.25 130.3 133.9 3699 41884700 RBLBANK 4.55 3.24 4.20
3/17/2022 135.05 138.4 134.75 136.7 4172 42534300 RBLBANK 4.50 2.09 2.80
3/21/2022 137.5 137.55 132.3 133.5 4522 43705900 RBLBANK 5.25 -2.34 -3.20
3/22/2022 133.8 135.75 131.2 135.4 4678 45298000 RBLBANK 4.55 1.42 1.90
3/23/2022 136.75 140.55 134.2 134.6 4290 46629100 RBLBANK 6.35 -0.59 -0.80
3/24/2022 133.95 136.5 133.65 135.35 2517 47690500 RBLBANK 2.85 0.56 0.75
3/25/2022 135.7 136.6 132.9 133.7 3260 47241000 RBLBANK 3.70 -1.22 -1.65
3/28/2022 134.2 134.65 129.1 131.1 7831 46188300 RBLBANK 5.55 -1.94 -2.60
3/29/2022 133 133.3 128.3 129.2 6254 46603000 RBLBANK 5.00 -1.45 -1.90
3/30/2022 129.75 133 128.55 129.85 7313 46869800 RBLBANK 4.45 0.50 0.65
3/31/2022 131.5 132.3 129 130.35 7234 46310100 RBLBANK 3.30 0.39 0.50
4/1/2022 130.8 138.1 130.2 137.6 7704 44474400 RBLBANK 7.90 5.56 7.25
4/4/2022 137.75 143.8 137.1 142.7 6552 47217800 RBLBANK 6.70 3.71 5.10
4/5/2022 143 143.85 140.15 142 4369 47142400 RBLBANK 3.70 -0.49 -0.70
4/6/2022 142.4 143.35 138.25 140.1 5784 48818600 RBLBANK 5.10 -1.34 -1.90
4/7/2022 138.65 142.55 136.75 138.05 7554 47925400 RBLBANK 5.80 -1.46 -2.05
4/8/2022 140.2 140.2 126.7 128.4 25404 59829900 RBLBANK 13.50 -6.99 -9.65
4/11/2022 128.3 132.3 128 131.75 1756 55001400 RBLBANK 4.30 2.61 3.35
4/12/2022 130.7 133.4 129.3 132.55 949 52115900 RBLBANK 4.10 0.61 0.80
4/13/2022 132.8 133.45 130.75 131.25 340 51182100 RBLBANK 2.70 -0.98 -1.30
4/18/2022 129 132 128.2 130.9 694 49256500 RBLBANK 3.80 -0.27 -0.35
4/19/2022 131.5 132.05 123.1 124.7 12875 48261800 RBLBANK 8.95 -4.74 -6.20
4/20/2022 126.35 127.7 123.2 124.5 6108 48467700 RBLBANK 4.50 -0.16 -0.20
4/21/2022 125.5 133.2 124.9 127.1 11267 54314100 RBLBANK 8.70 2.09 2.60
4/22/2022 125.4 125.75 123.3 124.3 5760 55033300 RBLBANK 3.80 -2.20 -2.80
4/25/2022 122.55 123.75 119.55 120.7 6019 54859300 RBLBANK 4.75 -2.90 -3.60
4/26/2022 123 125.35 120.75 124.45 8961 51193700 RBLBANK 4.65 3.11 3.75
4/27/2022 123 124.3 120.45 122.15 5085 49813300 RBLBANK 4.00 -1.85 -2.30
4/28/2022 122.5 122.8 120 121 6106 49714700 RBLBANK 2.80 -0.94 -1.15
4/29/2022 122.6 124.4 120 120.55 4138 49080600 RBLBANK 4.40 -0.37 -0.45
5/2/2022 119.15 120.15 116.75 117.65 3638 49057600 RBLBANK 3.80 -2.41 -2.90
5/4/2022 118.35 123.15 116.35 117.35 8972 47215800 RBLBANK 6.80 -0.25 -0.30
5/5/2022 119.4 122.6 117.95 118.95 5162 45116200 RBLBANK 5.25 1.36 1.60
5/6/2022 117.25 117.35 113.45 115.1 4565 45641300 RBLBANK 5.50 -3.24 -3.85
5/9/2022 113.75 115 109.45 112.8 5193 46902200 RBLBANK 5.65 -2.00 -2.30
5/10/2022 111.05 116.3 111.05 113.4 5440 48406500 RBLBANK 5.25 0.53 0.60
5/11/2022 114.25 114.7 104.65 108.65 8118 48539000 RBLBANK 10.05 -4.19 -4.75
5/12/2022 107.25 107.25 100.85 102.1 7172 48078100 RBLBANK 7.80 -6.03 -6.55
5/13/2022 106.8 114.9 106.75 111.15 15160 50647700 RBLBANK 12.80 8.86 9.05
5/16/2022 112.45 117.95 109.55 116.95 8966 51906400 RBLBANK 8.40 5.22 5.80
5/17/2022 118.5 121.6 115.9 121.05 7168 53935900 RBLBANK 5.70 3.51 4.10
5/18/2022 122.15 124.85 118 119.85 9623 51593700 RBLBANK 6.85 -0.99 -1.20
5/19/2022 117.5 117.5 113.2 114 5459 52828800 RBLBANK 6.65 -4.88 -5.85
5/20/2022 117.1 118.55 114.15 117.45 5073 53603700 RBLBANK 4.55 3.03 3.45
5/23/2022 117.75 118.8 115.5 115.85 5235 52416200 RBLBANK 3.30 -1.36 -1.60
5/24/2022 115.55 116.7 112.25 112.95 7287 51523500 RBLBANK 4.45 -2.50 -2.90
5/25/2022 113.15 113.85 106.75 107.9 6654 49469700 RBLBANK 7.10 -4.47 -5.05
5/26/2022 108.95 114.45 104.8 111.55 9988 49307700 RBLBANK 9.65 3.38 3.65
5/27/2021 141.25 143.4 140 142.8 978 15264000 RECLTD 3.40 0.92 1.30
5/28/2021 143.1 148.3 142.85 147 2510 15546000 RECLTD 5.50 2.94 4.20
5/31/2021 147.8 148.5 144.65 146.2 1653 15936000 RECLTD 3.85 -0.54 -0.80
6/1/2021 146.75 147.65 144.1 146.35 1073 16062000 RECLTD 3.55 0.10 0.15
6/2/2021 146.4 149.4 146.2 149.1 1216 15546000 RECLTD 3.20 1.88 2.75
6/3/2021 149.25 150.2 148.25 148.65 691 15246000 RECLTD 1.95 -0.30 -0.45
6/4/2021 148.7 153.5 148.7 151.4 1695 15402000 RECLTD 4.85 1.85 2.75
6/7/2021 151.5 154.9 151.05 154.4 1578 15492000 RECLTD 3.85 1.98 3.00
6/8/2021 154.95 157.3 153.85 155.25 1847 15540000 RECLTD 3.45 0.55 0.85
6/9/2021 154.75 168.5 153.55 164.7 7940 18372000 RECLTD 14.95 6.09 9.45
6/10/2021 165.4 165.4 161.1 164.1 2987 19374000 RECLTD 4.30 -0.36 -0.60
6/11/2021 164.6 164.9 161.6 162.2 1854 20076000 RECLTD 3.30 -1.16 -1.90
6/14/2021 161 161 155 159 1610 20148000 RECLTD 7.20 -1.97 -3.20
6/15/2021 158.4 159.85 156.7 157.05 1572 21102000 RECLTD 3.15 -1.23 -1.95
6/16/2021 157.05 160.5 155.95 156.65 2443 22338000 RECLTD 4.55 -0.25 -0.40
6/17/2021 153.9 155.5 149.35 150.55 1888 24000000 RECLTD 7.30 -3.89 -6.10
6/18/2021 151.35 152.3 145.15 147.1 2028 24120000 RECLTD 7.15 -2.29 -3.45
6/21/2021 145 149 144.5 147.6 1761 23238000 RECLTD 4.50 0.34 0.50
6/22/2021 148.2 148.75 145 145.2 1576 24774000 RECLTD 3.75 -1.63 -2.40
6/23/2021 145.3 146.1 144 144.7 1624 24930000 RECLTD 2.10 -0.34 -0.50
6/24/2021 144.85 145.1 140.75 141.6 1554 24522000 RECLTD 4.35 -2.14 -3.10
6/25/2021 142.4 144.9 141.75 144 1345 23028000 RECLTD 3.30 1.69 2.40
6/28/2021 144.6 145.65 143.15 143.45 1081 23130000 RECLTD 2.50 -0.38 -0.55
6/29/2021 143.5 145 142.8 143.5 1775 24126000 RECLTD 2.20 0.03 0.05
6/30/2021 143.7 151.4 142.5 149.1 6775 24066000 RECLTD 8.90 3.90 5.60
 7/1/2021 150.65 151.1 144.6 145.9 3291 24846000 RECLTD 6.50 -2.15 -3.20
7/2/2021 146.1 146.8 144.7 145.1 1005 24378000 RECLTD 2.10 -0.55 -0.80
7/5/2021 145.5 146.8 144.85 146.55 1268 24180000 RECLTD 1.95 1.00 1.45
7/6/2021 146.5 147.45 144.55 145 1158 23790000 RECLTD 2.90 -1.06 -1.55
7/7/2021 145.3 145.55 143.25 144.55 1071 23436000 RECLTD 2.30 -0.31 -0.45
7/8/2021 145 147.8 143.1 143.65 1934 24744000 RECLTD 4.70 -0.62 -0.90
7/9/2021 143.55 146 142.8 145.6 1024 24330000 RECLTD 3.20 1.36 1.95
7/12/2021 146.15 148.6 145.8 147.45 1945 24096000 RECLTD 3.00 1.27 1.85
7/13/2021 148 149.05 147.5 148.9 1070 22842000 RECLTD 1.60 0.98 1.45
7/14/2021 149.4 149.5 147.4 148.3 673 22422000 RECLTD 2.10 -0.40 -0.60
7/15/2021 148.45 153.45 148.45 150.95 2225 22824000 RECLTD 5.15 1.79 2.65
7/16/2021 151.25 153.1 150.35 152.2 1138 22770000 RECLTD 2.75 0.83 1.25
7/19/2021 150.55 154.9 150.55 151.5 1648 22068000 RECLTD 4.35 -0.46 -0.70
7/20/2021 152.45 153.3 149.05 151.5 1367 21492000 RECLTD 4.25 0.00 0.00
7/22/2021 151.8 154.55 151.8 153.25 1040 21162000 RECLTD 3.05 1.16 1.75
7/23/2021 153.2 154.8 152.65 153 898 21810000 RECLTD 2.15 -0.16 -0.25
7/26/2021 152.85 153.65 150.45 150.9 1934 21510000 RECLTD 3.20 -1.37 -2.10
7/27/2021 151.05 151.05 144.95 145.25 1925 21516000 RECLTD 6.10 -3.74 -5.65
7/28/2021 145.55 147.5 142.85 145.55 2623 20454000 RECLTD 4.65 0.21 0.30
7/29/2021 145.4 151.55 145.1 151.3 1923 23460000 RECLTD 6.45 3.95 5.75
7/30/2021 149.35 152.6 148.3 150.6 1554 21138000 RECLTD 4.30 -0.46 -0.70
8/2/2021 151.5 156.4 150.7 156 2438 23106000 RECLTD 5.80 3.59 5.40
8/3/2021 156.8 157.75 153.95 154.9 1359 23214000 RECLTD 3.80 -0.71 -1.10
8/4/2021 155 156.4 152.75 153.7 949 23028000 RECLTD 3.65 -0.77 -1.20
8/5/2021 152.8 156.8 151.8 154 3820 24306000 RECLTD 5.00 0.20 0.30
8/6/2021 154.5 159 153.35 155.15 2646 24786000 RECLTD 5.65 0.75 1.15
8/9/2021 154.7 156 150.65 151.85 1129 24924000 RECLTD 5.35 -2.13 -3.30
8/10/2021 152.4 152.4 145.9 146.65 1278 25224000 RECLTD 6.50 -3.42 -5.20
8/11/2021 147.25 147.85 144 147.15 1142 24540000 RECLTD 3.85 0.34 0.50
8/12/2021 147.05 149.85 146.8 149.2 1644 24750000 RECLTD 3.05 1.39 2.05
8/13/2021 149.85 150.65 146.75 147.1 1289 25140000 RECLTD 3.90 -1.41 -2.10
8/16/2021 146.6 151.95 146.6 151.7 1553 23616000 RECLTD 5.35 3.13 4.60
8/17/2021 151.35 151.9 146.9 147.85 1139 23682000 RECLTD 5.00 -2.54 -3.85
8/18/2021 147.05 149.8 147.05 147.9 1143 23694000 RECLTD 2.75 0.03 0.05
8/20/2021 146.35 148.85 143.35 143.8 2994 22824000 RECLTD 5.50 -2.77 -4.10
8/23/2021 145 145.3 140.1 140.75 1834 23328000 RECLTD 5.20 -2.12 -3.05
8/24/2021 140.3 144.85 139.65 144.4 2396 22896000 RECLTD 5.20 2.59 3.65
8/25/2021 143.2 145.7 143.15 145.2 1142 22392000 RECLTD 2.55 0.55 0.80
8/26/2021 145.05 145.9 143.45 144.05 961 23256000 RECLTD 2.45 -0.79 -1.15
8/27/2021 143.75 145.85 143.35 144.95 1057 20676000 RECLTD 2.50 0.62 0.90
8/30/2021 145.65 149.25 145.65 148.6 1328 20664000 RECLTD 4.30 2.52 3.65
8/31/2021 148.6 150.8 148.05 150.35 1142 21084000 RECLTD 2.75 1.18 1.75
9/1/2021 150.85 152.4 149.85 151.35 847 21732000 RECLTD 2.55 0.67 1.00
9/2/2021 151.35 152.7 150.85 151.5 775 21918000 RECLTD 1.85 0.10 0.15
9/3/2021 151.55 154.45 151.35 152.85 1017 21942000 RECLTD 3.10 0.89 1.35
 9/6/2021 153.05 153.95 151.55 151.8 660 22338000 RECLTD 2.40 -0.69 -1.05
9/7/2021 151.2 151.2 148.5 149.75 770 22416000 RECLTD 3.30 -1.35 -2.05
9/8/2021 149.6 157 149.4 156.3 2517 24066000 RECLTD 7.60 4.37 6.55
9/9/2021 155.75 158.5 155.05 156.05 2008 24438000 RECLTD 3.45 -0.16 -0.25
9/13/2021 155.65 157.35 152.8 156.65 1591 24540000 RECLTD 4.55 0.38 0.60
9/14/2021 157.5 158.2 155.35 156.05 1085 24366000 RECLTD 2.85 -0.38 -0.60
9/15/2021 156 162.9 155.6 159.65 3109 25698000 RECLTD 7.30 2.31 3.60
9/16/2021 158.95 159.4 155.75 156.85 1055 24504000 RECLTD 3.90 -1.75 -2.80
9/17/2021 156.6 158 152.6 157 2383 24288000 RECLTD 5.40 0.10 0.15
9/20/2021 155.15 156.4 150.85 151.2 1118 24174000 RECLTD 6.15 -3.69 -5.80
9/21/2021 152.35 153.5 149.7 151.95 1272 24666000 RECLTD 3.80 0.50 0.75
9/22/2021 152 154.4 151.45 152.8 888 24414000 RECLTD 2.95 0.56 0.85
9/23/2021 153.75 156.6 153.75 155.55 1060 24768000 RECLTD 3.80 1.80 2.75
9/24/2021 155.2 157.15 151.65 152.65 1491 23730000 RECLTD 5.50 -1.86 -2.90
9/27/2021 153.05 155.25 151 151.6 1835 24510000 RECLTD 4.25 -0.69 -1.05
9/28/2021 151.25 162.2 151.25 159.55 4265 24906000 RECLTD 10.95 5.24 7.95
9/29/2021 158.9 166.25 156.95 162.5 2108 24810000 RECLTD 9.30 1.85 2.95
9/30/2021 162.45 163.95 157.1 157.95 1784 23820000 RECLTD 6.85 -2.80 -4.55
10/1/2021 157.35 158.65 154.2 156.95 1425 23832000 RECLTD 4.45 -0.63 -1.00
10/4/2021 157 160.35 157 159.8 1071 23940000 RECLTD 3.40 1.82 2.85
10/5/2021 159.9 164.35 159.6 162.05 1676 23970000 RECLTD 4.75 1.41 2.25
10/6/2021 163.25 163.4 157 157.55 1462 24138000 RECLTD 6.40 -2.78 -4.50
10/7/2021 159 160.8 157.75 158.75 1065 24720000 RECLTD 3.25 0.76 1.20
10/8/2021 159.1 159.65 156.5 157.85 763 24666000 RECLTD 3.15 -0.57 -0.90
10/11/2021 162.45 163.3 158.9 159.9 1111 25554000 RECLTD 5.45 1.30 2.05
10/12/2021 159.6 161.1 157.2 160.4 974 25764000 RECLTD 3.90 0.31 0.50
10/13/2021 161.6 163.35 160.2 160.7 1987 28404000 RECLTD 3.15 0.19 0.30
10/14/2021 161.35 169.1 160.3 165.45 6156 36078000 RECLTD 8.80 2.96 4.75
10/18/2021 165.1 168.9 164.15 165.4 2859 35892000 RECLTD 4.75 -0.03 -0.05
10/19/2021 166.2 166.35 156.25 157.45 2735 37164000 RECLTD 10.10 -4.81 -7.95
10/20/2021 157.25 158.15 152.4 153.75 1855 37566000 RECLTD 5.75 -2.35 -3.70
10/21/2021 155.2 156.5 153.3 155.15 1536 37074000 RECLTD 3.20 0.91 1.40
10/22/2021 155.8 156.1 149.3 151 1841 39996000 RECLTD 6.80 -2.67 -4.15
10/25/2021 151.45 151.45 147 148.5 2315 41994000 RECLTD 4.45 -1.66 -2.50
10/26/2021 148.55 153.4 147.9 152.15 5506 33450000 RECLTD 5.50 2.46 3.65
10/27/2021 152.35 158.95 152.05 156.1 2080 31800000 RECLTD 6.90 2.60 3.95
10/28/2021 155.45 155.45 149.65 150.25 1500 32910000 RECLTD 6.45 -3.75 -5.85
10/29/2021 148.15 148.5 143.3 146.05 2015 28896000 RECLTD 6.95 -2.80 -4.20
11/1/2021 148.5 149.9 144.65 148.1 2414 29100000 RECLTD 5.25 1.40 2.05
11/2/2021 149.25 150.95 148.3 149.45 1678 29568000 RECLTD 2.85 0.91 1.35
11/3/2021 150.8 153.8 148.95 150.9 2387 29166000 RECLTD 4.85 0.97 1.45
11/4/2021 151.35 151.35 150.15 150.8 193 29520000 RECLTD 1.20 -0.07 -0.10
11/8/2021 151.5 153.75 151.2 152.95 1686 31836000 RECLTD 2.95 1.43 2.15
11/9/2021 152.25 153.15 149.95 151.05 1198 32790000 RECLTD 3.20 -1.24 -1.90
11/10/2021 150.5 152.7 149 151.7 1054 32094000 RECLTD 3.70 0.43 0.65
11/11/2021 150.55 151.7 148.6 149.75 1510 31452000 RECLTD 3.10 -1.29 -1.95
11/12/2021 148.7 149.85 144.6 145.55 2845 35454000 RECLTD 5.25 -2.80 -4.20
11/15/2021 145.2 145.3 142 142.45 1670 39156000 RECLTD 3.55 -2.13 -3.10
11/16/2021 140.85 142.8 139.25 139.8 2095 42606000 RECLTD 3.55 -1.86 -2.65
11/17/2021 139.75 142.1 138.15 138.45 1952 44526000 RECLTD 3.95 -0.97 -1.35
11/18/2021 138.3 139.1 135.8 136.05 1715 47610000 RECLTD 3.30 -1.73 -2.40
11/22/2021 135.2 136.7 132.1 133.7 3868 48456000 RECLTD 4.60 -1.73 -2.35
11/23/2021 133.05 136.95 132.5 135.5 7426 58698000 RECLTD 4.45 1.35 1.80
11/24/2021 135.95 136.85 134.3 135.1 2522 55380000 RECLTD 2.55 -0.30 -0.40
11/25/2021 134.45 134.75 131.65 133.7 2104 54456000 RECLTD 3.45 -1.04 -1.40
11/26/2021 132.15 132.95 128.9 129.4 2680 53760000 RECLTD 4.80 -3.22 -4.30
11/29/2021 129.2 129.35 125.65 127.7 2505 55212000 RECLTD 3.75 -1.31 -1.70
11/30/2021 129 136.55 127.65 134.3 9736 47826000 RECLTD 8.90 5.17 6.60
12/1/2021 135.55 136.3 133.25 134.3 2321 45054000 RECLTD 3.05 0.00 0.00
12/2/2021 135 136.25 134 135.15 1683 44604000 RECLTD 2.25 0.63 0.85
12/3/2021 135.55 135.8 132.8 133.2 2464 45984000 RECLTD 3.00 -1.44 -1.95
12/6/2021 133.3 135.4 132.15 133.4 1885 45570000 RECLTD 3.25 0.15 0.20
12/7/2021 134.5 136.2 133.2 135.3 2314 46326000 RECLTD 3.00 1.42 1.90
12/8/2021 135.9 137.2 135.2 136.9 1790 45636000 RECLTD 2.00 1.18 1.60
12/9/2021 137.4 138.2 135.8 137.5 1801 46410000 RECLTD 2.40 0.44 0.60
12/10/2021 136.95 137.6 134.9 137.05 1917 47052000 RECLTD 2.70 -0.33 -0.45
12/13/2021 137.55 139.45 136.45 137.65 1760 46656000 RECLTD 3.00 0.44 0.60
12/14/2021 136.2 138.6 135.9 137.6 1370 46320000 RECLTD 2.70 -0.04 -0.05
12/15/2021 137.5 138.2 135.05 135.45 874 45840000 RECLTD 3.15 -1.56 -2.15
12/16/2021 135.55 136.6 133.5 134.45 1091 46788000 RECLTD 3.10 -0.74 -1.00
12/17/2021 134 134.4 130.25 131.55 1618 47142000 RECLTD 4.20 -2.16 -2.90
12/20/2021 129.8 129.95 125.2 126.5 1979 46680000 RECLTD 6.35 -3.84 -5.05
12/21/2021 127.3 129.45 126.45 127.5 1130 47028000 RECLTD 3.00 0.79 1.00
12/22/2021 127.9 129.6 126.95 129.3 1310 47178000 RECLTD 2.65 1.41 1.80
12/23/2021 129.65 133.35 129.65 132.7 1589 47202000 RECLTD 4.05 2.63 3.40
12/24/2021 133 133.2 131 131.4 1212 48564000 RECLTD 2.20 -0.98 -1.30
12/27/2021 129.85 132.4 128.6 131.85 2088 48060000 RECLTD 3.80 0.34 0.45
12/28/2021 132.1 132.7 131.15 132.55 3574 46830000 RECLTD 1.55 0.53 0.70
12/29/2021 132.35 133.55 131.5 131.8 1968 43590000 RECLTD 2.05 -0.57 -0.75
12/30/2021 132.4 132.4 129.95 130.7 2367 39312000 RECLTD 2.45 -0.83 -1.10
12/31/2021 131.95 134.85 131.8 134.4 1109 35814000 RECLTD 4.15 2.83 3.70
1/3/2022 134.45 136.45 133.85 136.1 1101 36708000 RECLTD 2.60 1.26 1.70
1/4/2022 136.7 137.7 135.75 136.6 1415 37626000 RECLTD 1.95 0.37 0.50
1/5/2022 136.65 137.65 136.55 137.15 887 37116000 RECLTD 1.10 0.40 0.55
1/6/2022 136.15 137.7 135.4 137.55 728 36960000 RECLTD 2.30 0.29 0.40
1/7/2022 137.6 138.85 135.7 137.15 1087 37254000 RECLTD 3.15 -0.29 -0.40
1/10/2022 137.4 141.15 137.4 140.45 1879 37032000 RECLTD 4.00 2.41 3.30
1/11/2022 140.55 141.05 137.65 138.3 1079 37320000 RECLTD 3.40 -1.53 -2.15
1/12/2022 139.2 140.4 138.05 139.8 975 37512000 RECLTD 2.35 1.08 1.50
1/13/2022 139.5 142.15 139.35 140.7 1183 37686000 RECLTD 2.80 0.64 0.90
1/14/2022 139.95 141.15 139.05 139.95 808 37692000 RECLTD 2.10 -0.53 -0.75
1/17/2022 139.95 140.9 139.45 140.45 747 37818000 RECLTD 1.45 0.36 0.50
1/18/2022 140.85 141.75 136.55 136.85 1333 38634000 RECLTD 5.20 -2.56 -3.60
1/19/2022 136.65 138.9 135.85 138.1 855 38838000 RECLTD 3.05 0.91 1.25
1/20/2022 138.2 139.7 137.15 138.2 917 39888000 RECLTD 2.55 0.07 0.10
1/21/2022 136.9 137.3 132.15 132.95 1565 40620000 RECLTD 6.05 -3.80 -5.25
1/24/2022 133 133.55 128.05 129.1 3461 46464000 RECLTD 5.50 -2.90 -3.85
1/25/2022 128.65 131.95 127.6 131.55 3349 48372000 RECLTD 4.35 1.90 2.45
1/27/2022 130.45 134.5 130.25 134.3 2343 45612000 RECLTD 4.25 2.09 2.75
1/28/2022 135.5 137.8 134.55 134.9 1685 31722000 RECLTD 3.50 0.45 0.60
1/31/2022 136.6 137.6 134.4 136.8 2511 32268000 RECLTD 3.20 1.41 1.90
2/1/2022 137.8 138.3 135.05 137.35 2216 33870000 RECLTD 3.25 0.40 0.55
2/2/2022 137.8 140.35 137.55 139.9 1482 34158000 RECLTD 3.00 1.86 2.55
2/3/2022 140.7 141 137.7 138.35 1301 33360000 RECLTD 3.30 -1.11 -1.55
2/4/2022 138.6 138.6 134.5 135.55 5577 33678000 RECLTD 4.10 -2.02 -2.80
2/7/2022 134.75 135.65 130.9 131.75 2423 32046000 RECLTD 4.75 -2.80 -3.80
2/8/2022 131.85 132.05 127.7 129.9 1689 31764000 RECLTD 4.35 -1.40 -1.85
2/9/2022 130.5 133.25 129.7 133 1254 31608000 RECLTD 3.55 2.39 3.10
2/10/2022 133.75 135.8 132.95 135.45 1541 30438000 RECLTD 2.85 1.84 2.45
2/11/2022 134.6 135.55 132.75 133 1250 29940000 RECLTD 2.80 -1.81 -2.45
2/14/2022 130.65 131.45 127.35 127.75 1824 31104000 RECLTD 5.65 -3.95 -5.25
2/15/2022 127.8 130.1 125.75 129.8 2023 31890000 RECLTD 4.35 1.60 2.05
2/16/2022 131 132.7 129.6 130.1 1782 31584000 RECLTD 3.10 0.23 0.30
2/17/2022 130.25 130.45 126.65 126.95 1497 34830000 RECLTD 3.80 -2.42 -3.15
2/18/2022 126.05 127.7 125.85 126.1 1214 36210000 RECLTD 1.85 -0.67 -0.85
2/21/2022 125.9 127.25 124.25 125.3 1610 38544000 RECLTD 3.00 -0.63 -0.80
2/22/2022 124 124.4 121.6 123.65 2658 38364000 RECLTD 3.70 -1.32 -1.65
2/23/2022 124.4 126.45 124.25 124.85 1971 37614000 RECLTD 2.80 0.97 1.20
2/24/2022 122.5 122.95 116.45 116.8 1817 37038000 RECLTD 8.40 -6.45 -8.05
2/25/2022 119.45 122.9 118.2 120.5 1569 29790000 RECLTD 6.10 3.17 3.70
2/28/2022 118.3 122.85 118.25 122.35 1546 29214000 RECLTD 4.60 1.54 1.85
3/2/2022 121.4 124.15 120.8 122.5 1027 28800000 RECLTD 3.35 0.12 0.15
3/3/2022 123.25 124.65 122.3 123 1051 28854000 RECLTD 2.35 0.41 0.50
3/4/2022 121.8 125.3 121.65 123.65 1109 27492000 RECLTD 3.65 0.53 0.65
3/7/2022 122.15 122.15 119.2 120.9 1195 27498000 RECLTD 4.45 -2.22 -2.75
3/8/2022 121.2 123.8 119.9 123 1242 26928000 RECLTD 3.90 1.74 2.10
3/9/2022 123.2 125 123 124.45 1084 26574000 RECLTD 2.00 1.18 1.45
3/10/2022 126 126.5 123.45 124.45 1334 26610000 RECLTD 3.05 0.00 0.00
3/11/2022 123.2 126.5 121.8 126.3 1133 26856000 RECLTD 4.70 1.49 1.85
3/14/2022 126.5 126.6 122.55 124.3 1008 27750000 RECLTD 4.05 -1.58 -2.00
3/15/2022 124.5 125.05 121.65 122.45 752 28038000 RECLTD 3.40 -1.49 -1.85
3/16/2022 123.6 124.2 123.05 124 743 28284000 RECLTD 1.75 1.27 1.55
3/17/2022 124.75 127.45 124.75 126.3 1254 28452000 RECLTD 3.45 1.85 2.30
3/21/2022 126.8 126.9 124.85 125.1 593 28614000 RECLTD 2.05 -0.95 -1.20
3/22/2022 124.75 126.35 123.85 126.15 654 28644000 RECLTD 2.50 0.84 1.05
3/23/2022 126.5 127.4 125.5 126.75 872 27972000 RECLTD 1.90 0.48 0.60
3/24/2022 126.2 127.25 125 125.45 814 28656000 RECLTD 2.25 -1.03 -1.30
3/25/2022 125.65 126.25 124.25 124.6 714 29100000 RECLTD 2.00 -0.68 -0.85
3/28/2022 123.8 124.1 122 123.35 1854 28476000 RECLTD 2.60 -1.00 -1.25
3/29/2022 123.6 124.7 122.25 123.05 1420 28464000 RECLTD 2.45 -0.24 -0.30
3/30/2022 123.25 124.1 123 123.55 1621 28722000 RECLTD 1.10 0.41 0.50
3/31/2022 123.4 123.65 122.65 123.15 1727 30792000 RECLTD 1.00 -0.32 -0.40
4/1/2022 123.5 128 123.5 127.65 2166 30672000 RECLTD 4.85 3.65 4.50
4/4/2022 128.15 132.2 127.6 131.9 2167 30084000 RECLTD 4.60 3.33 4.25
4/5/2022 132.2 133.6 130.8 132.9 1648 29940000 RECLTD 2.80 0.76 1.00
4/6/2022 132.2 135.35 132.05 134.2 2065 31164000 RECLTD 3.30 0.98 1.30
4/7/2022 134 136.55 132.5 133.45 1569 31170000 RECLTD 4.05 -0.56 -0.75
4/8/2022 134.35 134.65 133.1 134.2 721 30348000 RECLTD 1.55 0.56 0.75
4/11/2022 134.25 135.15 133.2 134.15 814 30072000 RECLTD 1.95 -0.04 -0.05
4/12/2022 133.75 133.85 130.15 131.25 1188 30312000 RECLTD 4.00 -2.16 -2.90
4/13/2022 132 132.15 130.5 130.7 604 30246000 RECLTD 1.65 -0.42 -0.55
4/18/2022 129 131.5 128.9 130.95 892 30810000 RECLTD 2.60 0.19 0.25
4/19/2022 132.15 133.15 128.05 129.55 1037 30702000 RECLTD 5.10 -1.07 -1.40
4/20/2022 129.8 130.3 127.85 128.75 965 31614000 RECLTD 2.45 -0.62 -0.80
4/21/2022 129.65 130.6 129.05 130.35 628 31860000 RECLTD 1.85 1.24 1.60
4/22/2022 127.2 130.3 127.2 128.4 795 32676000 RECLTD 3.15 -1.50 -1.95
4/25/2022 127.65 127.65 125.45 125.95 2199 32358000 RECLTD 2.95 -1.91 -2.45
4/26/2022 126.35 128.95 126.35 128.5 1613 31752000 RECLTD 3.00 2.02 2.55
4/27/2022 127.8 128.45 126.55 127.2 1783 32268000 RECLTD 1.95 -1.01 -1.30
4/28/2022 127.95 128.3 126.2 127.55 1793 31158000 RECLTD 2.10 0.28 0.35
4/29/2022 129.05 130.25 126.8 127.2 1154 27816000 RECLTD 3.45 -0.27 -0.35
5/2/2022 126.8 127.3 125.3 126.75 836 28020000 RECLTD 2.00 -0.35 -0.45
5/4/2022 127.15 128.15 123.2 123.7 1039 27798000 RECLTD 4.95 -2.41 -3.05
5/5/2022 124.7 126.6 123.5 123.7 798 27690000 RECLTD 3.10 0.00 0.00
5/6/2022 122.5 123.1 120.45 122.6 1099 27354000 RECLTD 3.25 -0.89 -1.10
5/9/2022 122 123.65 119.6 121.95 1066 27468000 RECLTD 4.05 -0.53 -0.65
5/10/2022 123 124.2 120.15 120.4 847 27546000 RECLTD 4.05 -1.27 -1.55
5/11/2022 121.05 121.4 116.25 118.7 1235 27618000 RECLTD 5.15 -1.41 -1.70
5/12/2022 117.55 118.25 114.45 115.7 1137 27954000 RECLTD 4.25 -2.53 -3.00
5/13/2022 117.05 118.05 113.85 114.35 1376 28998000 RECLTD 4.20 -1.17 -1.35
5/16/2022 114.95 116.75 113.45 115.8 1125 29268000 RECLTD 3.30 1.27 1.45
5/17/2022 116.7 119.45 115.6 119.15 849 28386000 RECLTD 3.85 2.89 3.35
5/18/2022 119.35 120.2 117.65 118.3 758 28986000 RECLTD 2.55 -0.71 -0.85
5/19/2022 116.6 117.15 115.2 116.35 668 29490000 RECLTD 3.10 -1.65 -1.95
5/20/2022 117.7 118.25 116.8 118 761 30420000 RECLTD 1.90 1.42 1.65
5/23/2022 119 120.2 118 118.85 1540 30114000 RECLTD 2.20 0.72 0.85
5/24/2022 118.5 119.5 115.9 118.05 1956 29772000 RECLTD 3.60 -0.67 -0.80
5/25/2022 118.15 118.85 115.95 116.3 1983 30150000 RECLTD 2.90 -1.48 -1.75
5/26/2022 116.05 119.65 114.7 118.95 2232 31980000 RECLTD 4.95 2.28 2.65
5/27/2021 1971.1 1996.05 1961.6 1973.8 46981 30758500 RELIANCE 34.45 0.16 3.10
5/28/2021 1999.65 2119 1998.1 2107.95 132166 31262500 RELIANCE 145.20 6.80 134.15
5/31/2021 2119 2197 2092.2 2161.15 116678 30307500 RELIANCE 104.85 2.52 53.20
6/1/2021 2166.15 2204 2151.8 2175.5 55747 29577000 RELIANCE 52.25 0.66 14.35
6/2/2021 2170 2214.9 2158.3 2207.05 56364 28870250 RELIANCE 56.60 1.45 31.55
6/3/2021 2234.4 2253.4 2202.1 2212.5 58545 30008750 RELIANCE 51.35 0.25 5.45
6/4/2021 2217.85 2234.4 2188 2195.15 31702 31030250 RELIANCE 46.40 -0.78 -17.35
6/7/2021 2107.9 2246 2107.9 2228.85 49390 31424750 RELIANCE 138.10 1.54 33.70
6/8/2021 2234.45 2284 2201.4 2215.35 24028 31352250 RELIANCE 82.65 -0.61 -13.50
6/9/2021 2221 2222.95 2161.6 2178.85 35280 31573000 RELIANCE 61.40 -1.65 -36.50
6/10/2021 2195 2231.95 2180.2 2185.25 43200 32684750 RELIANCE 53.10 0.29 6.40
6/11/2021 2193 2235 2185.5 2218.35 48080 33537500 RELIANCE 49.75 1.51 33.10
6/14/2021 2220 2267 2199.9 2253.75 71387 34803750 RELIANCE 67.15 1.60 35.40
6/15/2021 2263 2279.85 2245.9 2252.3 54540 35854000 RELIANCE 33.95 -0.06 -1.45
6/16/2021 2247.9 2253 2212.9 2217.9 33209 35703250 RELIANCE 40.15 -1.53 -34.40
6/17/2021 2198.05 2238.8 2182.5 2221.05 49942 36515000 RELIANCE 56.30 0.14 3.15
6/18/2021 2231 2234.95 2187.8 2225.95 55076 35835500 RELIANCE 47.15 0.22 4.90
6/21/2021 2202 2248.5 2200 2236.4 54239 36612500 RELIANCE 48.50 0.47 10.45
6/22/2021 2249.45 2258.6 2220.2 2225.1 60758 36182500 RELIANCE 38.45 -0.51 -11.30
6/23/2021 2244.85 2245.85 2206.2 2209.55 51033 36144250 RELIANCE 39.65 -0.70 -15.55
6/24/2021 2214.95 2217 2145.1 2160.1 89952 42989000 RELIANCE 71.95 -2.24 -49.45
6/25/2021 2162 2170 2095.5 2117.9 94497 43504250 RELIANCE 74.50 -1.95 -42.20
6/28/2021 2130 2138 2093.5 2100.05 37810 44031250 RELIANCE 44.50 -0.84 -17.85
6/29/2021 2099 2118 2090.2 2098.25 51073 45609500 RELIANCE 27.80 -0.09 -1.80
6/30/2021 2109.2 2129.75 2100 2116.45 44388 44949250 RELIANCE 31.50 0.87 18.20
7/1/2021 2117 2128.75 2102.7 2107.5 25624 45399000 RELIANCE 26.10 -0.42 -8.95
7/2/2021 2106.95 2138 2102.4 2134.6 33768 44241500 RELIANCE 35.65 1.29 27.10
7/5/2021 2144 2159 2136.4 2155.85 30284 42588000 RELIANCE 24.40 1.00 21.25
7/6/2021 2148 2155 2125.3 2130.3 25708 42254250 RELIANCE 30.55 -1.19 -25.55
7/7/2021 2121 2132.45 2104.2 2115.85 24411 43045750 RELIANCE 28.30 -0.68 -14.45
7/8/2021 2118.4 2119.65 2085 2096.3 29125 43141000 RELIANCE 34.70 -0.92 -19.55
7/9/2021 2090.9 2095.6 2070 2079.3 25248 43002000 RELIANCE 26.30 -0.81 -17.00
7/12/2021 2077.15 2104.75 2039 2087.2 26492 42779250 RELIANCE 65.75 0.38 7.90
7/13/2021 2099.9 2106.2 2091.6 2102.7 19849 42379500 RELIANCE 19.00 0.74 15.50
7/14/2021 2105 2110 2087 2090.85 18644 43146000 RELIANCE 23.00 -0.56 -11.85
7/15/2021 2062.2 2103.4 2062.2 2088.25 17603 43591000 RELIANCE 41.20 -0.12 -2.60
7/16/2021 2092 2122 2091.7 2118.2 31749 43072250 RELIANCE 33.75 1.43 29.95
7/19/2021 2099.85 2126.45 2093.5 2099.7 26459 42361000 RELIANCE 32.95 -0.87 -18.50
7/20/2021 2070.15 2110.2 2018.8 2098 23553 41351500 RELIANCE 91.40 -0.08 -1.70
7/22/2021 2115 2123.9 2099.1 2120.55 26553 40464500 RELIANCE 25.90 1.07 22.55
7/23/2021 2130.1 2133.8 2101.7 2104.6 32100 39865250 RELIANCE 32.15 -0.75 -15.95
7/26/2021 2099.95 2119.1 2074.9 2077.9 61189 41494000 RELIANCE 44.20 -1.27 -26.70
7/27/2021 2032.2 2082.35 2032.2 2053.95 52199 41106500 RELIANCE 50.15 -1.15 -23.95
7/28/2021 2054.3 2055.95 2017.2 2040.2 54511 40297750 RELIANCE 38.80 -0.67 -13.75
7/29/2021 2048.95 2070.1 2041.7 2052.35 64536 38023750 RELIANCE 29.90 0.60 12.15
7/30/2021 2059.5 2072.1 2038.4 2041.3 24762 37189000 RELIANCE 33.75 -0.54 -11.05
 8/2/2021 2053.5 2084.7 2045.8 2075.85 25066 36081250 RELIANCE 43.40 1.69 34.55
8/3/2021 2080 2094.7 2067.4 2090.35 26143 35772000 RELIANCE 27.35 0.70 14.50
8/4/2021 2095.55 2116.85 2088.3 2105.1 37946 34376500 RELIANCE 28.60 0.71 14.75
8/5/2021 2111 2159.9 2107.7 2136 57896 34562000 RELIANCE 54.80 1.47 30.90
8/6/2021 2133.75 2148 2080.2 2090.2 58485 35088250 RELIANCE 67.85 -2.14 -45.80
8/9/2021 2082.35 2091.65 2071.3 2079.65 18604 35277250 RELIANCE 20.35 -0.50 -10.55
8/10/2021 2080.65 2115.5 2078.1 2091.5 31744 34748750 RELIANCE 37.40 0.57 11.85
8/11/2021 2096.05 2121 2085.3 2117.8 27538 33261000 RELIANCE 35.70 1.26 26.30
8/12/2021 2124.3 2127 2101.2 2109.95 18810 33325250 RELIANCE 25.80 -0.37 -7.85
8/13/2021 2115.4 2152.9 2111 2143.8 35162 32904500 RELIANCE 42.95 1.60 33.85
8/16/2021 2146.8 2202.7 2127.5 2170.85 68265 32140750 RELIANCE 75.25 1.26 27.05
8/17/2021 2163.6 2184.55 2146.7 2162.25 30454 32661000 RELIANCE 37.90 -0.40 -8.60
8/18/2021 2171.55 2184.9 2152.5 2172.6 23945 32659500 RELIANCE 32.45 0.48 10.35
8/20/2021 2143 2170.85 2135.5 2144.45 34033 31882500 RELIANCE 37.10 -1.30 -28.15
8/23/2021 2162.85 2168.2 2129.9 2160.05 46784 32155750 RELIANCE 38.35 0.73 15.60
8/24/2021 2163.4 2189 2156.6 2180.85 48732 31453250 RELIANCE 32.40 0.96 20.80
8/25/2021 1970 2221.95 1970 2204.1 45552 32761000 RELIANCE 251.95 1.07 23.25
8/26/2021 2205.4 2239 2204.5 2223.05 44648 34719500 RELIANCE 34.90 0.86 18.95
8/27/2021 2237.05 2246.7 2220.6 2232.35 20820 32110250 RELIANCE 26.15 0.42 9.30
8/30/2021 2244.95 2280.9 2240.8 2274.8 32773 32452000 RELIANCE 48.55 1.90 42.45
8/31/2021 2283 2286.25 2250.5 2265.95 29795 32827000 RELIANCE 35.80 -0.39 -8.85
9/1/2021 2272 2299 2266.5 2270.65 26397 32912000 RELIANCE 33.05 0.21 4.70
9/2/2021 2264.4 2312.8 2264.4 2296.5 25281 32650750 RELIANCE 48.40 1.14 25.85
9/3/2021 2312 2402 2306 2396.35 83399 33889750 RELIANCE 105.50 4.35 99.85
9/6/2021 2418 2482.25 2415 2428.4 80621 33285750 RELIANCE 85.90 1.34 32.05
9/7/2021 2433 2459.7 2413.4 2444.15 38782 33004500 RELIANCE 46.30 0.65 15.75
9/8/2021 2456.5 2456.55 2411.1 2436.6 26179 32823750 RELIANCE 45.50 -0.31 -7.55
9/9/2021 2426.55 2442.75 2420.3 2430.1 18787 33186250 RELIANCE 22.50 -0.27 -6.50
9/13/2021 2429.6 2430.45 2371.5 2378.5 31281 33418500 RELIANCE 58.95 -2.12 -51.60
9/14/2021 2616.35 2616.35 2371.1 2375.55 16684 33407750 RELIANCE 245.30 -0.12 -2.95
9/15/2021 2373.35 2398.75 2372.6 2385.85 17292 33597250 RELIANCE 26.20 0.43 10.30
9/16/2021 2382.75 2438.8 2367.8 2427.65 48940 33733750 RELIANCE 71.00 1.75 41.80
9/17/2021 2434.95 2453.8 2385.8 2397.9 64606 33243250 RELIANCE 68.00 -1.23 -29.75
9/20/2021 2375 2421.6 2374.1 2391.1 32214 32275250 RELIANCE 47.55 -0.28 -6.80
9/21/2021 2400.55 2415 2384.1 2406.25 28858 32137250 RELIANCE 30.90 0.63 15.15
9/22/2021 2407.7 2446.45 2400.1 2436.9 31952 32512500 RELIANCE 46.40 1.27 30.65
9/23/2021 2450 2497 2448.5 2490.25 45225 32706000 RELIANCE 60.10 2.19 53.35
9/24/2021 2498.6 2505.95 2473.5 2483.9 37814 32595750 RELIANCE 32.50 -0.25 -6.35
9/27/2021 2490.1 2529 2478 2523.65 59546 32104000 RELIANCE 51.00 1.60 39.75
9/28/2021 2530.95 2563.2 2512.3 2543 59809 31184000 RELIANCE 50.95 0.77 19.35
9/29/2021 2557.65 2558.95 2515.3 2523.2 35635 30383250 RELIANCE 43.65 -0.78 -19.80
9/30/2021 2521.95 2532.45 2494.7 2517.15 42525 30825750 RELIANCE 37.75 -0.24 -6.05
10/1/2021 2500.1 2544.7 2497 2531.55 27339 28346750 RELIANCE 47.70 0.57 14.40
10/4/2021 2555 2577.9 2540.3 2560 29397 28366250 RELIANCE 46.35 1.12 28.45
10/5/2021 2559.7 2618.95 2551.1 2612.85 37703 28906750 RELIANCE 67.85 2.06 52.85
 10/6/2021 2620 2620.9 2555.8 2563 35386 29372500 RELIANCE 65.15 -1.91 -49.85
10/7/2021 2586.85 2602.85 2572.1 2578.8 18365 29488000 RELIANCE 39.85 0.62 15.80
10/8/2021 2590 2687 2585 2674.85 54026 30135000 RELIANCE 108.20 3.72 96.05
10/11/2021 2701.8 2722.25 2658 2663.35 34042 30457000 RELIANCE 64.25 -0.43 -11.50
10/12/2021 2688.4 2697.05 2645.1 2672.75 17738 30373750 RELIANCE 52.00 0.35 9.40
10/13/2021 2684.9 2723.2 2671.6 2698.45 25300 29952000 RELIANCE 51.65 0.96 25.70
10/14/2021 2714.7 2740 2692 2709.15 18680 29521500 RELIANCE 48.00 0.40 10.70
10/18/2021 2682.9 2753.9 2672.6 2719.05 33706 30405000 RELIANCE 81.35 0.37 9.90
10/19/2021 2727.75 2756.05 2715 2734.7 32393 29628000 RELIANCE 41.10 0.58 15.65
10/20/2021 2745.3 2749.95 2701 2712.15 32179 30401000 RELIANCE 48.95 -0.82 -22.55
10/21/2021 2733 2738.8 2613.2 2634.9 46708 31256250 RELIANCE 125.60 -2.85 -77.25
10/22/2021 2632.85 2674.7 2621.1 2635.35 39853 31910000 RELIANCE 53.60 0.02 0.45
10/25/2021 2670 2681.45 2572.1 2607.3 64849 32939250 RELIANCE 109.35 -1.06 -28.05
10/26/2021 2850 2850 2606.5 2663.15 46803 32032250 RELIANCE 243.50 2.14 55.85
10/27/2021 2654.95 2678 2620.8 2629.6 42116 32934750 RELIANCE 57.20 -1.26 -33.55
10/28/2021 2621.75 2638.45 2590.6 2599.95 41109 31052250 RELIANCE 47.85 -1.13 -29.65
10/29/2021 2603.95 2605.6 2510.6 2546.15 37649 30245500 RELIANCE 95.00 -2.07 -53.80
11/1/2021 2542.7 2571.15 2501.7 2554.4 41516 31090500 RELIANCE 69.50 0.32 8.25
11/2/2021 2558.6 2561.75 2508.1 2514.1 25691 32721500 RELIANCE 53.65 -1.58 -40.30
11/3/2021 2516.4 2529 2467.1 2489.7 37649 34628750 RELIANCE 61.95 -0.97 -24.40
11/4/2021 2494.4 2509.9 2494.4 2501.85 4314 34405000 RELIANCE 20.20 0.49 12.15
11/8/2021 2519.9 2528.9 2468 2515.35 37017 35710750 RELIANCE 60.90 0.54 13.50
11/9/2021 2515.2 2533.6 2492 2528.15 34211 35938500 RELIANCE 41.60 0.51 12.80
11/10/2021 2515 2561.6 2508.1 2551.05 38639 35329250 RELIANCE 53.50 0.91 22.90
11/11/2021 2542.6 2572.45 2537 2556.1 29711 35763000 RELIANCE 35.45 0.20 5.05
11/12/2021 2563.3 2600 2558.2 2594.4 29429 34110500 RELIANCE 43.90 1.50 38.30
11/15/2021 2600.25 2604.95 2575.1 2584.4 16580 34291250 RELIANCE 29.85 -0.39 -10.00
11/16/2021 2580 2581.55 2495 2513.5 35599 34664000 RELIANCE 89.40 -2.74 -70.90
11/17/2021 2500 2502.35 2462.3 2465 28148 34458500 RELIANCE 51.25 -1.93 -48.50
11/18/2021 2465.05 2491.4 2451.5 2478.85 32834 34180500 RELIANCE 39.90 0.56 13.85
11/22/2021 2440.4 2454.1 2355.7 2370.1 65909 36653750 RELIANCE 123.15 -4.39 -108.75
11/23/2021 2339.7 2399.5 2315.1 2383.5 61084 37628000 RELIANCE 84.45 0.57 13.40
11/24/2021 2386.95 2412.85 2346.1 2354.9 45694 38565000 RELIANCE 66.75 -1.20 -28.60
11/25/2021 2374 2497.95 2355.8 2488.35 60373 36049750 RELIANCE 143.05 5.67 133.45
11/26/2021 2483.95 2486.25 2411.8 2422.6 58684 35084500 RELIANCE 76.55 -2.64 -65.75
11/29/2021 2436 2505 2408.8 2445.6 58746 34676750 RELIANCE 96.20 0.95 23.00
11/30/2021 2463.95 2479 2401 2412.55 48040 35010250 RELIANCE 78.00 -1.35 -33.05
12/1/2021 2437.25 2480.5 2431.1 2476 32747 34801750 RELIANCE 67.95 2.63 63.45
12/2/2021 2468.5 2498.6 2464.2 2487.45 24668 34789000 RELIANCE 34.45 0.46 11.45
12/3/2021 2499 2500.05 2411.3 2420 39135 35802250 RELIANCE 88.80 -2.71 -67.45
12/6/2021 2423.15 2433 2368.3 2372.3 29108 36273750 RELIANCE 64.75 -1.97 -47.70
12/7/2021 2275.65 2412.4 2275.7 2393.45 22337 36165500 RELIANCE 136.75 0.89 21.15
12/8/2021 2425.75 2440.15 2415.3 2427.25 21538 35988500 RELIANCE 46.70 1.41 33.80
12/9/2021 2440 2486 2431 2462 34885 35946000 RELIANCE 58.75 1.43 34.75
12/10/2021 2461.2 2474 2439.6 2468.5 19769 36496750 RELIANCE 34.40 0.26 6.50
12/13/2021 2479.05 2480.85 2414 2422.7 32340 38175000 RELIANCE 66.85 -1.86 -45.80
12/14/2021 2395 2413.9 2385 2390.7 25286 38642500 RELIANCE 37.70 -1.32 -32.00
12/15/2021 2387.1 2416.55 2372 2384.35 26094 39174000 RELIANCE 44.55 -0.27 -6.35
12/16/2021 2405 2428 2375.4 2415 32150 38028500 RELIANCE 52.65 1.29 30.65
12/17/2021 2406.85 2415.05 2323.7 2346.7 43144 37683250 RELIANCE 91.35 -2.83 -68.30
12/20/2021 2315 2323.2 2250.8 2280.25 40238 37020500 RELIANCE 95.90 -2.83 -66.45
12/21/2021 2310 2348.9 2296.3 2318.35 30681 36498750 RELIANCE 68.65 1.67 38.10
12/22/2021 2333 2373.9 2327 2368.15 32225 36275500 RELIANCE 55.55 2.15 49.80
12/23/2021 2377.7 2382 2359.7 2365.95 27516 35433250 RELIANCE 22.35 -0.09 -2.20
12/24/2021 2372.3 2395 2338.5 2374.2 34096 35166750 RELIANCE 56.50 0.35 8.25
12/27/2021 2365.45 2378 2350.9 2372.25 29791 35216250 RELIANCE 27.10 -0.08 -1.95
12/28/2021 2378.95 2407 2375.1 2402.75 48947 35078000 RELIANCE 34.75 1.29 30.50
12/29/2021 2393 2419.9 2382.4 2401.6 45008 35025500 RELIANCE 37.50 -0.05 -1.15
12/30/2021 2399.15 2404 2344.4 2360.1 44668 34001250 RELIANCE 59.60 -1.73 -41.50
12/31/2021 2377.15 2397.85 2370 2381.5 25892 33154750 RELIANCE 37.75 0.91 21.40
1/3/2022 2386 2416.5 2372.9 2412.05 24619 32799750 RELIANCE 43.65 1.28 30.55
1/4/2022 2418.3 2466.7 2414.6 2462.55 37963 32024500 RELIANCE 54.65 2.09 50.50
1/5/2022 2464.3 2482 2440.6 2473.3 32162 31500250 RELIANCE 41.40 0.44 10.75
1/6/2022 2454.2 2462.8 2420.2 2428.8 35248 33487750 RELIANCE 53.10 -1.80 -44.50
1/7/2022 2442.55 2465 2419.4 2442.25 28466 33058750 RELIANCE 45.60 0.55 13.45
1/10/2022 2446 2462.4 2427.6 2449.3 23110 33442000 RELIANCE 34.85 0.29 7.05
1/11/2022 2447 2486 2441.7 2460.1 36014 34149750 RELIANCE 44.30 0.44 10.80
1/12/2022 2472.9 2527.65 2470.9 2523.75 48169 33125750 RELIANCE 67.55 2.59 63.65
1/13/2022 2534.75 2546 2515.6 2539.3 30845 32482750 RELIANCE 30.40 0.62 15.55
1/14/2022 2539.95 2574.7 2536 2548.55 32785 32573500 RELIANCE 38.75 0.36 9.25
1/17/2022 2549 2568 2541 2554.25 21094 32032250 RELIANCE 27.00 0.22 5.70
1/18/2022 2555.75 2564.8 2516.2 2521.1 30537 31557500 RELIANCE 48.65 -1.30 -33.15
1/19/2022 2530 2541.3 2510.5 2523.3 22335 31678000 RELIANCE 30.80 0.09 2.20
1/20/2022 2509.65 2517 2463.5 2488.8 33587 33114750 RELIANCE 59.85 -1.37 -34.50
1/21/2022 2467.55 2506 2459.6 2479.15 45848 33945000 RELIANCE 46.40 -0.39 -9.65
1/24/2022 2465 2502.95 2358.9 2381.6 72011 34381750 RELIANCE 144.10 -3.93 -97.55
1/25/2022 2361.6 2387.15 2309.4 2373.9 63110 35996500 RELIANCE 77.75 -0.32 -7.70
1/27/2022 2340.85 2353 2306.4 2337.45 56122 36013750 RELIANCE 67.50 -1.54 -36.45
1/28/2022 2368 2381.85 2333 2339.6 34644 35051500 RELIANCE 48.85 0.09 2.15
1/31/2022 2365 2410.1 2359.5 2392.2 33429 33671000 RELIANCE 70.50 2.25 52.60
2/1/2022 2406.6 2423.2 2351.2 2389.7 41609 33872500 RELIANCE 72.05 -0.10 -2.50
2/2/2022 2415.4 2415.4 2385.4 2394.95 25937 35033000 RELIANCE 30.00 0.22 5.25
2/3/2022 2400.35 2408.5 2352.1 2358.35 27512 36477250 RELIANCE 56.45 -1.53 -36.60
2/4/2022 2359 2359 2325.9 2338.35 31444 36048250 RELIANCE 33.15 -0.85 -20.00
2/7/2022 2335.1 2359 2310.2 2323.35 25995 35622000 RELIANCE 48.80 -0.64 -15.00
2/8/2022 2330 2363 2312.5 2358.5 32536 34491500 RELIANCE 50.50 1.51 35.15
2/9/2022 2375.25 2389.9 2360.3 2386.65 30959 32932250 RELIANCE 31.40 1.19 28.15
2/10/2022 2392 2397.65 2367.9 2386.3 22948 32107000 RELIANCE 29.80 -0.01 -0.35
2/11/2022 2374 2385 2347.5 2377.75 25987 31128250 RELIANCE 38.80 -0.36 -8.55
2/14/2022 2335 2354.95 2313.2 2338 30058 30712000 RELIANCE 64.55 -1.67 -39.75
2/15/2022 2352 2422.65 2337.7 2418.9 41852 30034000 RELIANCE 84.95 3.46 80.90
2/16/2022 2430 2433.9 2396.8 2413.15 28868 29858000 RELIANCE 37.10 -0.24 -5.75
2/17/2022 2425 2453.9 2410.2 2441.2 38062 29978750 RELIANCE 43.70 1.16 28.05
2/18/2022 2440.9 2455.65 2420.8 2424.35 26138 29936250 RELIANCE 34.85 -0.69 -16.85
2/21/2022 2414 2434.8 2383.5 2402 41568 29289250 RELIANCE 51.30 -0.92 -22.35
2/22/2022 2357.5 2393 2348.2 2385.4 50587 29541250 RELIANCE 53.85 -0.69 -16.60
2/23/2022 2402.3 2405.5 2370 2376.1 29716 30054750 RELIANCE 35.50 -0.39 -9.30
2/24/2022 2310.1 2339.4 2241 2254.75 55559 32798000 RELIANCE 135.15 -5.11 -121.35
2/25/2022 2278.8 2313 2278.3 2288.65 32786 31810000 RELIANCE 58.25 1.50 33.90
2/28/2022 2268.65 2370.65 2235 2363.6 38403 32083500 RELIANCE 135.65 3.27 74.95
3/2/2022 2336.6 2404.7 2335.5 2401.35 36875 33012500 RELIANCE 69.20 1.60 37.75
3/3/2022 2408.95 2419.9 2372.5 2382.7 25462 33282750 RELIANCE 47.45 -0.78 -18.65
3/4/2022 2362.95 2369.1 2327 2332.75 24838 33749000 RELIANCE 55.70 -2.10 -49.95
3/7/2022 2295.05 2318.6 2228.1 2245.7 35946 34488500 RELIANCE 104.65 -3.73 -87.05
3/8/2022 2224.25 2254.5 2186.4 2237.45 42243 35377500 RELIANCE 68.15 -0.37 -8.25
3/9/2022 2234 2368.35 2234 2356.65 46975 34388500 RELIANCE 134.40 5.33 119.20
3/10/2022 2378.9 2406.8 2364.7 2397.25 39677 34775000 RELIANCE 50.15 1.72 40.60
3/11/2022 2381.3 2415.25 2381.3 2401.6 23494 34811750 RELIANCE 33.95 0.18 4.35
3/14/2022 2391.05 2433 2380 2426.65 23635 35140000 RELIANCE 53.00 1.04 25.05
3/15/2022 2428.7 2432.7 2348.6 2371.3 35202 35505250 RELIANCE 84.10 -2.28 -55.35
3/16/2022 2384.45 2417.7 2384.3 2413.2 24264 34495500 RELIANCE 46.40 1.77 41.90
3/17/2022 2428.55 2499.6 2422.2 2484.7 48486 34301250 RELIANCE 86.40 2.96 71.50
3/21/2022 2460 2491.65 2451.3 2475.5 22503 34160250 RELIANCE 40.40 -0.37 -9.20
3/22/2022 2460.25 2544.6 2460 2539.1 47050 35148000 RELIANCE 84.60 2.57 63.60
3/23/2022 2538.95 2569 2534.7 2543.25 30554 34300250 RELIANCE 34.35 0.16 4.15
3/24/2022 2522.05 2587.85 2517.7 2580.5 32756 35234750 RELIANCE 70.20 1.46 37.25
3/25/2022 2585 2617.65 2580.1 2598.95 31991 34883000 RELIANCE 37.60 0.71 18.45
3/28/2022 2603.75 2633.7 2592.4 2624.75 36588 35148000 RELIANCE 41.30 0.99 25.80
3/29/2022 2565.65 2640.5 2565.7 2624.15 40253 35235500 RELIANCE 74.85 -0.02 -0.60
3/30/2022 2636.1 2689.75 2621.1 2672.6 51062 34092750 RELIANCE 68.65 1.85 48.45
3/31/2022 2660 2668.7 2631 2637.7 55803 33127250 RELIANCE 41.60 -1.31 -34.90
4/1/2022 2638.55 2673.1 2631.1 2666 20112 30852750 RELIANCE 42.00 1.07 28.30
4/4/2022 2669.95 2686.1 2651.1 2676.25 21279 31069750 RELIANCE 35.00 0.38 10.25
4/5/2022 2663 2681.95 2636.1 2641.4 25931 31773500 RELIANCE 45.90 -1.30 -34.85
4/6/2022 2621 2649.95 2604.8 2633.2 25946 32746000 RELIANCE 45.20 -0.31 -8.20
4/7/2022 2615 2616.45 2581.6 2587.95 29766 34187250 RELIANCE 51.60 -1.72 -45.25
4/8/2022 2578.05 2641 2575.2 2631.25 34382 34322750 RELIANCE 65.85 1.67 43.30
4/11/2022 2618.2 2648.55 2591.2 2619.2 26917 34358500 RELIANCE 57.35 -0.46 -12.05
4/12/2022 2609 2610.55 2565.1 2570.6 25598 35126750 RELIANCE 54.10 -1.86 -48.60
4/13/2022 2582.55 2603.15 2555 2562.25 20350 35926000 RELIANCE 48.15 -0.32 -8.35
4/18/2022 2530.85 2570.3 2530.9 2554.05 17376 36181250 RELIANCE 39.45 -0.32 -8.20
4/19/2022 2568.65 2671.2 2557 2639.8 63312 35326000 RELIANCE 117.15 3.36 85.75
4/20/2022 2656.6 2735 2649.7 2721.95 62157 35181250 RELIANCE 95.20 3.11 82.15
4/21/2022 2748 2788.8 2733.4 2781.5 46708 35253500 RELIANCE 66.85 2.19 59.55
4/22/2022 2757 2802.35 2750.3 2759.5 39893 34240750 RELIANCE 52.05 -0.79 -22.00
4/25/2022 2745.1 2757 2661 2692.2 54509 33027750 RELIANCE 98.50 -2.44 -67.30
4/26/2022 2713.05 2791.3 2710.3 2774.35 75437 33880500 RELIANCE 99.10 3.05 82.15
4/27/2022 2764.55 2825 2758 2773.7 51146 34365500 RELIANCE 67.00 -0.02 -0.65
4/28/2022 2794.9 2850.55 2780 2818.2 51543 35827750 RELIANCE 76.85 1.60 44.50
4/29/2022 2845 2853 2790.7 2802.25 36900 34808500 RELIANCE 62.30 -0.57 -15.95
5/2/2022 2780.75 2809.75 2765.2 2788.35 24802 35012500 RELIANCE 44.60 -0.50 -13.90
5/4/2022 2794.95 2794.95 2687 2703.05 35783 34959250 RELIANCE 107.95 -3.06 -85.30
5/5/2022 2724.75 2741 2644.2 2653.05 42049 36754750 RELIANCE 96.85 -1.85 -50.00
5/6/2022 2618 2666 2603.9 2633.4 52477 38330750 RELIANCE 62.10 -0.74 -19.65
5/9/2022 2582 2602.5 2510.1 2519.5 52542 38306500 RELIANCE 123.30 -4.33 -113.90
5/10/2022 2499.95 2536 2467.9 2482.8 49638 39272750 RELIANCE 68.15 -1.46 -36.70
5/11/2022 2477.6 2491.25 2431.6 2459.05 48333 39717250 RELIANCE 59.65 -0.96 -23.75
5/12/2022 2438.9 2444 2374.2 2406 39816 39825000 RELIANCE 84.90 -2.16 -53.05
5/13/2022 2429 2476.9 2418.4 2428.65 48398 39060500 RELIANCE 70.90 0.94 22.65
5/16/2022 2435 2480.95 2416.4 2434.65 26354 39404000 RELIANCE 64.60 0.25 6.00
5/17/2022 2436.3 2539.75 2430 2531.55 38631 38411250 RELIANCE 109.75 3.98 96.90
5/18/2022 2544 2570 2508.1 2538.9 40050 37125500 RELIANCE 61.90 0.29 7.35
5/19/2022 2489 2513.85 2465.3 2478.35 30572 36877000 RELIANCE 73.60 -2.38 -60.55
5/20/2022 2510 2642.4 2501 2623.4 56071 36517250 RELIANCE 164.05 5.85 145.05
5/23/2022 2625 2650.7 2590.6 2603.9 51279 35905750 RELIANCE 60.15 -0.74 -19.50
5/24/2022 2607.95 2634.9 2593.2 2614.2 51802 35000500 RELIANCE 41.70 0.40 10.30
5/25/2022 2629.45 2653 2597.4 2607.2 68465 35145250 RELIANCE 55.60 -0.27 -7.00
5/26/2022 2619.95 2631 2541.9 2586.95 60158 36795500 RELIANCE 89.10 -0.78 -20.25
5/27/2021 118.75 124.2 118.6 122.05 4412 169100000 SAIL 5.60 2.74 3.25
5/28/2021 127.6 127.65 121 121.75 6953 160835000 SAIL 6.65 -0.25 -0.30
5/31/2021 121.95 128.4 120.35 127.5 10016 177279500 SAIL 8.05 4.72 5.75
6/1/2021 128.25 128.3 120.2 121.65 13298 191776500 SAIL 8.10 -4.59 -5.85
6/2/2021 121 123.25 121 122.7 719 184319000 SAIL 2.25 0.86 1.05
6/3/2021 123.65 124.85 122.4 122.9 456 179844500 SAIL 2.45 0.16 0.20
6/4/2021 122.3 124.25 121.5 123.35 240 177460000 SAIL 2.75 0.37 0.45
6/7/2021 125.2 126 122.95 123.3 416 173289500 SAIL 3.05 -0.04 -0.05
6/8/2021 123.3 123.5 120.05 122.35 399 169556000 SAIL 3.45 -0.77 -0.95
6/9/2021 123.95 125.6 122 124.65 656 163153000 SAIL 3.60 1.88 2.30
6/10/2021 126.65 129 126.15 128.75 847 155743000 SAIL 4.35 3.29 4.10
6/11/2021 130.5 136.3 130.1 135.7 16825 168872000 SAIL 7.55 5.40 6.95
6/14/2021 136.5 139.6 130.1 137.7 10873 171285000 SAIL 9.50 1.47 2.00
6/15/2021 139.65 140.1 136.9 137.45 4856 165794000 SAIL 3.20 -0.18 -0.25
6/16/2021 136.4 138.4 131 131.5 6277 168938500 SAIL 7.40 -4.33 -5.95
6/17/2021 129.55 133.8 127.4 128.45 5753 170506000 SAIL 6.40 -2.32 -3.05
6/18/2021 131.3 131.3 119.4 124.2 9665 174344000 SAIL 11.90 -3.31 -4.25
6/21/2021 120.4 127.55 120.4 126.8 10683 178001500 SAIL 7.15 2.09 2.60
6/22/2021 127.6 131.2 126.4 126.95 7495 177184500 SAIL 4.80 0.12 0.15
6/23/2021 128.15 129.35 123.6 124 4139 176757000 SAIL 5.75 -2.32 -2.95
6/24/2021 125.1 126.8 123.55 124.8 4858 172824000 SAIL 3.25 0.65 0.80
6/25/2021 127 133 127 132.1 10020 168007500 SAIL 8.20 5.85 7.30
6/28/2021 132.6 134.7 130.3 134 6854 174011500 SAIL 4.40 1.44 1.90
6/29/2021 133.5 134.6 129.45 130.65 4884 174923500 SAIL 5.15 -2.50 -3.35
6/30/2021 132 135 130.35 130.8 6825 174990000 SAIL 4.65 0.11 0.15
7/1/2021 131.5 132.25 126.9 127.25 7914 178619000 SAIL 5.35 -2.71 -3.55
7/2/2021 127.6 128 124.05 124.45 4769 179103500 SAIL 3.95 -2.20 -2.80
7/5/2021 125.35 127.45 123.85 126.1 5100 181526000 SAIL 3.60 1.33 1.65
7/6/2021 126.25 127.6 122.8 123.5 4760 183787000 SAIL 4.80 -2.06 -2.60
7/7/2021 123 130.25 121.9 128.8 10620 187292500 SAIL 8.35 4.29 5.30
7/8/2021 129.2 129.2 122.75 123.1 1056 177127500 SAIL 6.45 -4.43 -5.70
7/9/2021 123.55 126.5 122.6 125.45 394 173375000 SAIL 3.90 1.91 2.35
7/12/2021 126.7 128 124.55 125.15 219 171332500 SAIL 3.45 -0.24 -0.30
7/13/2021 126 127.2 124.8 125.55 36 170990500 SAIL 2.40 0.32 0.40
7/14/2021 126.35 126.75 124.2 124.55 142 169470500 SAIL 2.55 -0.80 -1.00
7/15/2021 125.5 127.45 124.5 126.2 231 167285500 SAIL 2.95 1.32 1.65
7/16/2021 126.95 128.5 126.3 127.85 224 165034000 SAIL 2.30 1.31 1.65
7/19/2021 126.95 129.55 124.7 127.45 457 163181500 SAIL 4.85 -0.31 -0.40
7/20/2021 126.2 126.2 120.65 123.1 373 161889500 SAIL 6.80 -3.41 -4.35
7/22/2021 125 128.05 124.5 126.6 13733 179027500 SAIL 4.95 2.84 3.50
7/23/2021 127.65 131.45 126.45 126.95 7232 188964500 SAIL 5.00 0.28 0.35
7/26/2021 127.1 131.25 126.9 129.7 7455 196355500 SAIL 4.35 2.17 2.75
7/27/2021 131.15 132 128.05 129.6 834 185430500 SAIL 3.95 -0.08 -0.10
7/28/2021 130.05 134.75 127.2 133.75 1536 169480000 SAIL 7.55 3.20 4.15
7/29/2021 135.75 143.6 134.4 142.2 9168 180975000 SAIL 9.85 6.32 8.45
7/30/2021 140.65 146.5 140.2 142.55 10838 172292000 SAIL 6.30 0.25 0.35
8/2/2021 143.7 143.8 139.35 140.1 4698 173850000 SAIL 4.45 -1.72 -2.45
8/3/2021 139 141.7 137.6 139.7 4602 176405500 SAIL 4.10 -0.29 -0.40
8/4/2021 140.3 143.15 134.7 138.15 8646 177650000 SAIL 8.45 -1.11 -1.55
8/5/2021 138.8 144.3 134.05 143.5 12193 182314500 SAIL 10.25 3.87 5.35
8/6/2021 143.6 144.7 140.5 141.4 7125 185829500 SAIL 4.20 -1.46 -2.10
8/9/2021 141.5 143.9 133.25 134.3 1802 168796000 SAIL 10.65 -5.02 -7.10
8/10/2021 135.1 135.8 123.8 127 934 160417000 SAIL 12.00 -5.44 -7.30
8/11/2021 131 135.75 127.45 135.3 789 154042500 SAIL 8.75 6.54 8.30
8/12/2021 137 138.2 134.1 135.3 5546 162326500 SAIL 4.10 0.00 0.00
8/13/2021 134.9 137.3 129.2 134.45 7565 173042500 SAIL 8.10 -0.63 -0.85
8/16/2021 134.5 136.2 132.2 134.4 662 166630000 SAIL 4.00 -0.04 -0.05
8/17/2021 133.35 134.8 129.3 129.75 368 163001000 SAIL 5.50 -3.46 -4.65
8/18/2021 129.55 130.55 128 128.3 177 161167500 SAIL 2.55 -1.12 -1.45
8/20/2021 124.5 125.95 116.1 118.55 869 152095000 SAIL 12.20 -7.60 -9.75
8/23/2021 122.4 123.3 112.75 115.1 15955 173479500 SAIL 10.55 -2.91 -3.45
8/24/2021 116.5 121.15 116.4 119.4 6332 179692500 SAIL 6.05 3.74 4.30
8/25/2021 120 121.4 118.45 119.3 500 173327500 SAIL 2.95 -0.08 -0.10
8/26/2021 119.2 119.2 113.95 115.2 3110 159476500 SAIL 5.35 -3.44 -4.10
8/27/2021 115.35 118.05 115.35 116.95 5558 147041000 SAIL 2.85 1.52 1.75
8/30/2021 118.4 121.65 118.2 120.2 4078 153054500 SAIL 4.70 2.78 3.25
8/31/2021 120.9 121.6 118.7 120.2 3437 157225000 SAIL 2.90 0.00 0.00
 9/1/2021 120 120.1 116.8 118.45 3227 156303500 SAIL 3.40 -1.46 -1.75
9/2/2021 117.8 120.25 117.7 119.55 3139 157025500 SAIL 2.55 0.93 1.10
9/3/2021 119.7 123.85 118.3 121.25 6397 163837000 SAIL 5.55 1.42 1.70
9/6/2021 121.7 121.7 117.75 119.95 5517 167352000 SAIL 3.95 -1.07 -1.30
9/7/2021 120.35 122.05 118.35 118.7 4272 170819500 SAIL 3.70 -1.04 -1.25
9/8/2021 119.05 120.5 117.8 118.55 2893 171171000 SAIL 2.70 -0.13 -0.15
9/9/2021 118.1 122 118.1 120.8 4010 169470500 SAIL 3.90 1.90 2.25
9/13/2021 121.75 121.85 117.35 118.85 5883 172054500 SAIL 4.50 -1.61 -1.95
9/14/2021 119.25 120.35 118.1 119.3 4366 172985500 SAIL 2.25 0.38 0.45
9/15/2021 119.3 120.65 117.9 119.4 4631 180310000 SAIL 2.75 0.08 0.10
9/16/2021 118.75 121.15 117.65 118.05 5405 188727000 SAIL 3.50 -1.13 -1.35
9/17/2021 118.5 118.5 112.5 113.5 1094 178210500 SAIL 6.00 -3.85 -4.55
9/20/2021 109.2 113 104.7 105.55 1259 165784500 SAIL 8.80 -7.00 -7.95
9/21/2021 105.85 112.25 105.05 111.75 996 160274500 SAIL 7.20 5.87 6.20
9/22/2021 111.6 113.85 109.2 111.55 8598 172919000 SAIL 4.65 -0.18 -0.20
9/23/2021 112.9 113.8 109.55 110.75 5593 183198000 SAIL 4.25 -0.72 -0.80
9/24/2021 110.65 111.65 106.5 108.25 6448 187739000 SAIL 5.15 -2.26 -2.50
9/27/2021 108.3 110.5 107.75 109.85 754 179075000 SAIL 2.75 1.48 1.60
9/28/2021 110 111.75 109 110.95 827 171313500 SAIL 2.75 1.00 1.10
9/29/2021 111.85 115.5 111.45 114.7 1657 157272500 SAIL 4.55 3.38 3.75
9/30/2021 115.5 118.2 113.15 113.75 8952 164977000 SAIL 5.05 -0.83 -0.95
10/1/2021 112.8 116.45 111.3 115.4 5230 164198000 SAIL 5.15 1.45 1.65
10/4/2021 116.35 121.65 114.3 121.05 9750 184176500 SAIL 7.35 4.90 5.65
10/5/2021 119.5 121.85 118.7 119.95 4797 187910000 SAIL 3.15 -0.91 -1.10
10/6/2021 120.85 122.65 115.1 115.8 7353 196080000 SAIL 7.55 -3.46 -4.15
10/7/2021 116.7 117.8 115.6 116.8 458 191710000 SAIL 2.20 0.86 1.00
10/8/2021 117.55 118.9 115.95 117.2 320 188603500 SAIL 2.95 0.34 0.40
10/11/2021 117.4 118.9 116.45 117.4 137 187349500 SAIL 2.45 0.17 0.20
10/12/2021 116.85 117.3 115.75 116.3 214 185202500 SAIL 1.65 -0.94 -1.10
10/13/2021 116.2 123.6 116.2 121.95 1526 170420500 SAIL 7.40 4.86 5.65
10/14/2021 123.3 125.85 122.75 124.85 1397 165841500 SAIL 3.90 2.38 2.90
10/18/2021 126 132.3 125.25 129.65 16628 188280500 SAIL 7.45 3.84 4.80
10/19/2021 129.4 131.6 121.85 123.2 7322 192004500 SAIL 9.75 -4.97 -6.45
10/20/2021 122.25 122.8 118.3 119.55 563 185041000 SAIL 4.90 -2.96 -3.65
10/21/2021 120.9 121.9 116 118.95 450 180120000 SAIL 5.90 -0.50 -0.60
10/22/2021 119.3 119.9 114.5 116.45 243 177517000 SAIL 5.40 -2.10 -2.50
10/25/2021 116.5 118.8 112.5 115.2 206 175360500 SAIL 6.30 -1.07 -1.25
10/26/2021 116.5 121 116.25 120 347 171513000 SAIL 5.80 4.17 4.80
10/27/2021 119.5 121.5 116.1 116.95 932 167228500 SAIL 5.40 -2.54 -3.05
10/28/2021 116 117.8 113.4 115 15636 180690000 SAIL 4.40 -1.67 -1.95
10/29/2021 113.6 115.75 111.45 113.8 10364 165912750 SAIL 4.30 -1.04 -1.20
11/1/2021 121.7 127.05 120.1 122.1 30436 176605000 SAIL 13.25 7.29 8.30
11/2/2021 122.35 122.8 118.8 119.1 7527 178391000 SAIL 4.00 -2.46 -3.00
11/3/2021 119.95 120.5 117.5 118.55 6384 177944500 SAIL 3.00 -0.46 -0.55
11/4/2021 120.15 120.15 119 119.55 1166 176049250 SAIL 1.60 0.84 1.00
 11/8/2021 120.4 121.6 118.55 121.25 7130 177977750 SAIL 3.05 1.42 1.70
11/9/2021 121.45 125.4 120.35 124.15 12920 180609250 SAIL 5.05 2.39 2.90
11/10/2021 124.05 124.5 117.8 118.15 17462 181074750 SAIL 6.70 -4.83 -6.00
11/11/2021 118.65 119.35 116.7 117.05 1324 174491250 SAIL 2.65 -0.93 -1.10
11/12/2021 118.7 118.7 115.6 117.6 758 170786250 SAIL 3.10 0.47 0.55
11/15/2021 118 118 114.75 115.3 530 168093000 SAIL 3.25 -1.96 -2.30
11/16/2021 115.05 116.9 114 114.45 520 165556500 SAIL 2.90 -0.74 -0.85
11/17/2021 114 115.3 113 113.5 437 163409500 SAIL 2.30 -0.83 -0.95
11/18/2021 114.1 115.15 108.5 110.7 623 160336250 SAIL 6.65 -2.47 -2.80
11/22/2021 111 111.35 105.8 107.15 3123 151173500 SAIL 5.55 -3.21 -3.55
11/23/2021 107.1 113.65 106.85 111.05 30331 152261250 SAIL 6.80 3.64 3.90
11/24/2021 111.9 112.6 109.8 110.5 7576 150798250 SAIL 2.80 -0.50 -0.55
11/25/2021 110.8 111.5 108.3 109.8 8706 153344250 SAIL 3.20 -0.63 -0.70
11/26/2021 110.1 110.1 103.5 103.9 8904 145411750 SAIL 6.60 -5.37 -5.90
11/29/2021 104.3 106.3 100.8 102.95 6166 145535250 SAIL 5.50 -0.91 -0.95
11/30/2021 103.6 105.6 99.75 100.45 7034 148518250 SAIL 5.85 -2.43 -2.50
12/1/2021 103.1 103.5 100.45 103.05 5257 149715250 SAIL 3.05 2.59 2.60
12/2/2021 103.25 105.3 102.05 105.05 6160 153173250 SAIL 3.25 1.94 2.00
12/3/2021 105 106.75 103.75 104.4 6282 154517500 SAIL 3.00 -0.62 -0.65
12/6/2021 105 107 102.5 103.25 5972 157082500 SAIL 4.50 -1.10 -1.15
12/7/2021 104.75 109.2 104.15 108.4 10321 162682750 SAIL 5.95 4.99 5.15
12/8/2021 109.5 111.05 107.5 110.8 8131 163276500 SAIL 3.55 2.21 2.40
12/9/2021 110.55 113.05 109 112.25 7936 166810500 SAIL 4.05 1.31 1.45
12/10/2021 111.4 113.35 110.4 112.9 5715 168886250 SAIL 2.95 0.58 0.65
12/13/2021 124.2 124.2 112.8 113.45 11977 163048500 SAIL 11.40 0.49 0.55
12/14/2021 112.4 116.65 111.7 115.1 8137 163029500 SAIL 4.95 1.45 1.65
12/15/2021 114.9 117.75 113.8 114.1 8014 163248000 SAIL 3.95 -0.87 -1.00
12/16/2021 115.2 116 112.55 114.1 5905 160977500 SAIL 3.45 0.00 0.00
12/17/2021 114 114.05 110.65 112.7 6441 157894750 SAIL 3.45 -1.23 -1.40
12/20/2021 110.3 110.5 104.45 106.5 8646 151368250 SAIL 8.25 -5.50 -6.20
12/21/2021 107.45 112.25 107.3 111 7849 155386750 SAIL 5.75 4.23 4.50
12/22/2021 112.3 113.6 111.6 113.05 5288 154413000 SAIL 2.60 1.85 2.05
12/23/2021 113.85 114.95 111.4 111.75 4991 154451000 SAIL 3.55 -1.15 -1.30
12/24/2021 111.9 112.15 107.75 108.85 7518 148741500 SAIL 4.40 -2.60 -2.90
12/27/2021 107.65 109.4 107.15 108.65 9869 149986000 SAIL 2.25 -0.18 -0.20
12/28/2021 109.2 109.45 108.35 108.9 5174 151145000 SAIL 1.10 0.23 0.25
12/29/2021 108.05 108.35 105.6 106.45 7709 151453750 SAIL 3.30 -2.25 -2.45
12/30/2021 106 107.45 104.6 105.15 8414 148912500 SAIL 2.85 -1.22 -1.30
12/31/2021 106.1 109.05 106.1 107.55 5632 147121750 SAIL 3.90 2.28 2.40
1/3/2022 108 111.25 107.3 110.75 6060 151548750 SAIL 3.95 2.98 3.20
1/4/2022 111.55 111.65 109 110.4 4944 151824250 SAIL 2.65 -0.32 -0.35
1/5/2022 109.8 114.15 109.6 113.6 9208 157495750 SAIL 4.55 2.90 3.20
1/6/2022 112.15 114.15 111.55 112.7 5360 156754750 SAIL 2.60 -0.79 -0.90
1/7/2022 113.4 113.95 110.95 112.55 5271 155861750 SAIL 3.00 -0.13 -0.15
1/10/2022 112.7 113.25 109.55 110.1 8776 165884250 SAIL 3.70 -2.18 -2.45
1/11/2022 109.5 109.5 104.2 104.5 15187 172662500 SAIL 5.90 -5.09 -5.60
1/12/2022 105.15 106.25 104.6 105.4 7495 179469250 SAIL 1.75 0.86 0.90
1/13/2022 105.75 109.1 105.45 108.85 2218 167945750 SAIL 3.70 3.27 3.45
1/14/2022 107.8 109.1 107.35 108.9 380 165917500 SAIL 1.75 0.05 0.05
1/17/2022 107.85 108.5 106.35 108.05 452 163737250 SAIL 2.55 -0.78 -0.85
1/18/2022 107.6 107.95 104.95 105.65 653 160887250 SAIL 3.10 -2.22 -2.40
1/19/2022 105.25 105.65 103.6 105.25 964 159723500 SAIL 2.05 -0.38 -0.40
1/20/2022 105.05 106.9 103.95 106.05 1103 157761750 SAIL 2.95 0.76 0.80
1/21/2022 104.75 106.35 101.7 102.85 16425 178851750 SAIL 4.65 -3.02 -3.20
1/24/2022 101.55 102.45 96.4 97.6 15499 182419000 SAIL 6.45 -5.10 -5.25
1/25/2022 97.5 99.8 96.3 97.6 10316 185112250 SAIL 3.50 0.00 0.00
1/27/2022 96.25 97.1 93.4 96.4 12954 186233250 SAIL 4.20 -1.23 -1.20
1/28/2022 97.4 100.4 96.8 97.15 6917 166041000 SAIL 4.00 0.78 0.75
1/31/2022 98.45 99.15 97.25 97.65 5566 167779500 SAIL 2.00 0.51 0.50
2/1/2022 98.5 103.5 97.4 102.6 15112 174481750 SAIL 6.10 5.07 4.95
2/2/2022 103.6 104.8 102.7 103.45 9622 180234000 SAIL 2.20 0.83 0.85
2/3/2022 103.7 105.1 102.3 103.45 7117 183554250 SAIL 2.80 0.00 0.00
2/4/2022 103.9 106.6 103.4 105 8729 178999000 SAIL 3.20 1.50 1.55
2/7/2022 106.95 108 101.75 102.3 10855 177607250 SAIL 6.25 -2.57 -2.70
2/8/2022 103.1 104.1 99.35 102.15 12027 174082750 SAIL 4.75 -0.15 -0.15
2/9/2022 102.1 104.35 100.45 103.85 11118 170767250 SAIL 3.90 1.66 1.70
2/10/2022 102 107.25 101.5 103.85 21355 179512000 SAIL 5.75 0.00 0.00
2/11/2022 102.85 103.6 101.1 101.9 1789 171042750 SAIL 2.75 -1.88 -1.95
2/14/2022 100.05 100.05 96 96.7 1969 161485750 SAIL 5.90 -5.10 -5.20
2/15/2022 97.9 98.8 94.35 98.35 1090 156412750 SAIL 4.45 1.71 1.65
2/16/2022 99.05 100.35 97.65 98.45 405 154565000 SAIL 2.70 0.10 0.10
2/17/2022 99.45 99.55 97.05 97.4 552 152285000 SAIL 2.50 -1.07 -1.05
2/18/2022 97.65 98.6 96.25 96.8 10787 154360750 SAIL 2.35 -0.62 -0.60
2/21/2022 96.4 98.1 95.2 95.6 9458 162663750 SAIL 2.90 -1.24 -1.20
2/22/2022 93.9 94.45 90.95 93.2 10574 162307500 SAIL 4.65 -2.51 -2.40
2/23/2022 94.2 96.15 93.05 94.8 12036 162549750 SAIL 3.10 1.72 1.60
2/24/2022 89 91.95 84.6 85.2 10770 163594750 SAIL 10.20 -10.13 -9.60
2/25/2022 89.15 91.95 87.95 91.15 7227 148698750 SAIL 6.75 6.98 5.95
2/28/2022 90.95 96.5 89.55 96.1 10260 151724500 SAIL 6.95 5.43 4.95
3/2/2022 96.05 100.3 95.3 99.05 10314 154332250 SAIL 5.00 3.07 2.95
3/3/2022 101.1 102.2 99.6 100.9 8113 157248750 SAIL 3.15 1.87 1.85
3/4/2022 101 101.8 96.25 96.65 9911 157790250 SAIL 5.55 -4.21 -4.25
3/7/2022 96.4 98.05 93.8 97.45 7901 160331500 SAIL 4.25 0.83 0.80
3/8/2022 98.6 98.6 92 95.25 7377 159690250 SAIL 6.60 -2.26 -2.20
3/9/2022 94.95 97.35 94.1 95.6 5001 160502500 SAIL 3.25 0.37 0.35
3/10/2022 97 99.5 95.55 99 8356 163252750 SAIL 3.95 3.56 3.40
3/11/2022 99.35 101.75 98.3 99.3 8826 166088500 SAIL 3.45 0.30 0.30
3/14/2022 99 99.55 95 96.8 9248 164806000 SAIL 4.55 -2.52 -2.50
3/15/2022 95.9 96.7 91.1 92.5 8492 164183750 SAIL 5.70 -4.44 -4.30
3/16/2022 93.55 95.75 93.45 95.15 5591 160706750 SAIL 3.25 2.86 2.65
3/17/2022 96 98 95.1 95.95 6981 163067500 SAIL 2.90 0.84 0.80
3/21/2022 96.85 98.85 96.3 97.2 7783 163457000 SAIL 2.90 1.30 1.25
3/22/2022 97.5 99.35 96.05 97.45 7904 163081750 SAIL 3.30 0.26 0.25
3/23/2022 98.9 102.55 97.6 100.8 21123 170990500 SAIL 5.10 3.44 3.35
3/24/2022 100.1 104.25 100.1 101.65 1880 160744750 SAIL 4.15 0.84 0.85
3/25/2022 102.1 102.95 99 100.75 1220 153710000 SAIL 3.95 -0.89 -0.90
3/28/2022 101.2 101.65 99.55 99.9 1688 145749000 SAIL 2.10 -0.84 -0.85
3/29/2022 100.95 101 98.55 99 16815 148299750 SAIL 2.45 -0.90 -0.90
3/30/2022 99 99.3 97.1 97.85 6838 148447000 SAIL 2.20 -1.16 -1.15
3/31/2022 98.05 99.6 98 98.55 7940 149848250 SAIL 1.75 0.72 0.70
4/1/2022 99.55 103.1 99.45 102.7 6898 144195750 SAIL 4.55 4.21 4.15
4/4/2022 103.7 107.4 103.4 106.95 8880 146114750 SAIL 4.70 4.14 4.25
4/5/2022 106.95 108.7 106 106.4 7599 149653500 SAIL 2.70 -0.51 -0.55
4/6/2022 105.8 112.5 105.5 111.05 18225 159443250 SAIL 7.00 4.37 4.65
4/7/2022 111.85 112.5 107.65 109.45 10685 152275500 SAIL 4.85 -1.44 -1.60
4/8/2022 110.05 112.9 109.55 111.6 7418 153672000 SAIL 3.45 1.96 2.15
4/11/2022 111.35 112.8 110 110.45 4161 155448500 SAIL 2.80 -1.03 -1.15
4/12/2022 109.55 109.9 105.8 108.4 6584 152080750 SAIL 4.65 -1.86 -2.05
4/13/2022 109.2 109.65 106.35 106.65 4370 152589000 SAIL 3.30 -1.61 -1.75
4/18/2022 105.85 107.55 104.5 105.45 4214 152337250 SAIL 3.05 -1.13 -1.20
4/19/2022 106.4 108.4 102.65 104.15 5430 154303750 SAIL 5.75 -1.23 -1.30
4/20/2022 104.4 104.9 101.6 101.85 6769 155344000 SAIL 3.30 -2.21 -2.30
4/21/2022 102.85 104.1 100.6 103.35 7666 158987250 SAIL 3.50 1.47 1.50
4/22/2022 101.7 104 101.05 101.35 5115 154693250 SAIL 2.95 -1.94 -2.00
4/25/2022 100.15 100.15 96.35 96.7 14785 147672750 SAIL 5.00 -4.59 -4.65
4/26/2022 98 98.75 97.25 98.1 5696 142386000 SAIL 2.05 1.45 1.40
4/27/2022 97.3 98.05 95.45 97.35 6441 143060500 SAIL 2.65 -0.76 -0.75
4/28/2022 98 98.1 96.35 97.75 9037 141426500 SAIL 1.75 0.41 0.40
4/29/2022 98.55 99.4 96.65 96.9 3796 134762750 SAIL 2.75 -0.87 -0.85
5/2/2022 95.9 97.5 94.5 97.2 4314 135757000 SAIL 3.00 0.31 0.30
5/4/2022 98.05 98.8 93.95 94.95 5022 136481000 SAIL 4.85 -2.31 -2.25
5/5/2022 95.9 97 93.9 94.3 3152 136138750 SAIL 3.10 -0.68 -0.65
5/6/2022 93.1 93.1 89.1 90.3 6208 137925000 SAIL 5.20 -4.24 -4.00
5/9/2022 89.15 89.6 86.7 87.9 5071 137463500 SAIL 3.60 -2.66 -2.40
5/10/2022 87.5 88.65 83.6 84.15 4874 137464500 SAIL 5.05 -4.27 -3.75
5/11/2022 84.75 85.95 81.5 84.15 8361 138242000 SAIL 4.45 0.00 0.00
5/12/2022 83.25 83.6 79.7 80.6 7210 136786250 SAIL 4.45 -4.22 -3.55
5/13/2022 82.4 83.4 79.15 79.6 6042 137258000 SAIL 4.25 -1.24 -1.00
5/16/2022 79.9 82.45 79.05 81.45 4094 136426000 SAIL 3.40 2.32 1.85
5/17/2022 82.5 86.1 82.5 85.9 6601 138150250 SAIL 4.65 5.46 4.45
5/18/2022 86 86.3 84.05 84.6 5483 140516000 SAIL 2.25 -1.51 -1.30
5/19/2022 82.5 82.5 79.05 80.35 6618 141407250 SAIL 5.55 -5.02 -4.25
5/20/2022 83.3 83.65 81.65 83.25 6314 145755500 SAIL 3.30 3.61 2.90
5/23/2022 76 76.75 72 73.9 27205 150855500 SAIL 11.25 -11.23 -9.35
5/24/2022 74.4 75.65 73.2 74.15 13179 137756500 SAIL 2.45 0.34 0.25
5/25/2022 74.95 75 70.7 71.05 9339 133345500 SAIL 4.30 -4.18 -3.10
5/26/2022 71.7 74.3 69.35 73.55 11283 135773500 SAIL 4.95 3.52 2.50
5/27/2021 973.3 983 964.65 978.25 2650 7578750 SBILIFE 18.35 0.65 6.35
5/28/2021 989.45 990.8 978.55 983.75 2438 5609250 SBILIFE 12.55 0.56 5.50
5/31/2021 986.3 986.35 974.45 980 1324 5592750 SBILIFE 11.90 -0.38 -3.75
6/1/2021 983.85 984.55 964.45 971.25 2135 5658750 SBILIFE 20.10 -0.89 -8.75
6/2/2021 967.55 999.8 966.75 989.6 4793 5925000 SBILIFE 33.05 1.89 18.35
6/3/2021 992.75 996.9 987.15 992.2 3225 6277500 SBILIFE 9.75 0.26 2.60
6/4/2021 994.05 997 989.05 993.65 1993 6351000 SBILIFE 7.95 0.15 1.45
6/7/2021 997.05 998.9 992.4 993.65 1222 6441750 SBILIFE 6.50 0.00 0.00
6/8/2021 993.25 993.25 965.55 981.55 3856 6123750 SBILIFE 28.10 -1.22 -12.10
6/9/2021 983.9 1009.15 983.8 999.45 5554 5873250 SBILIFE 27.60 1.82 17.90
6/10/2021 1006.05 1006.65 993.6 998.65 2591 5886750 SBILIFE 13.05 -0.08 -0.80
6/11/2021 1000.55 1003.3 986.75 992.3 1438 5946750 SBILIFE 16.55 -0.64 -6.35
6/14/2021 989.9 996.2 973.55 988.9 1639 6063750 SBILIFE 22.65 -0.34 -3.40
6/15/2021 991.95 1005.2 984.1 996.15 3087 5972250 SBILIFE 21.10 0.73 7.25
6/16/2021 999.4 1004.05 990.55 995 1733 5977500 SBILIFE 13.50 -0.12 -1.15
6/17/2021 985.05 994.05 980.5 986.3 1387 6030750 SBILIFE 14.50 -0.87 -8.70
6/18/2021 999 999 957.15 983 3151 5818500 SBILIFE 41.85 -0.33 -3.30
6/21/2021 972.95 983.35 970.15 980.5 3528 6030000 SBILIFE 13.20 -0.25 -2.50
6/22/2021 983.9 1008.85 982.15 1004.95 6543 6321750 SBILIFE 28.35 2.49 24.45
6/23/2021 1010.95 1011.9 998.55 1000.7 3538 6609750 SBILIFE 13.35 -0.42 -4.25
6/24/2021 999.85 1003.75 996.1 1000.15 2850 6997500 SBILIFE 7.65 -0.05 -0.55
6/25/2021 1006.85 1024 996.75 1012.4 2543 6231000 SBILIFE 27.25 1.22 12.25
6/28/2021 1013.05 1024 1002.6 1006.6 2417 6355500 SBILIFE 21.45 -0.57 -5.80
6/29/2021 1008.45 1021 998 1001.6 3848 5886750 SBILIFE 23.00 -0.50 -5.00
6/30/2021 1004 1014.65 1001.3 1010.55 1376 5812500 SBILIFE 13.35 0.89 8.95
7/1/2021 1011.7 1019.35 1004.9 1008.9 1592 5630250 SBILIFE 14.50 -0.16 -1.65
7/2/2021 1003.3 1012.5 1001 1008.85 1120 5570250 SBILIFE 11.50 0.00 -0.05
7/5/2021 1013.45 1018.8 1009.9 1013.25 955 5504250 SBILIFE 9.95 0.44 4.40
7/6/2021 1011.8 1035.05 1011 1025.6 3593 5558250 SBILIFE 24.05 1.22 12.35
7/7/2021 1027.45 1031.1 1016.8 1019.35 1663 5505000 SBILIFE 14.30 -0.61 -6.25
7/8/2021 1017.55 1026.85 1006.7 1023.5 2488 5511000 SBILIFE 20.20 0.41 4.15
7/9/2021 1019.9 1030.5 1014.4 1020.75 2453 5368500 SBILIFE 16.10 -0.27 -2.75
7/12/2021 1022.35 1039.2 1021.1 1037.15 3375 5458500 SBILIFE 18.45 1.61 16.40
7/13/2021 1040 1056.8 1038 1054.1 4507 5679000 SBILIFE 19.65 1.63 16.95
7/14/2021 1055.75 1061.5 1048.6 1054.55 2878 5453250 SBILIFE 12.95 0.04 0.45
7/15/2021 1059.85 1060.95 1052 1053.7 1235 5289750 SBILIFE 8.95 -0.08 -0.85
7/16/2021 1055.55 1058.8 1051 1054.05 1264 5340000 SBILIFE 7.80 0.03 0.35
7/19/2021 1042 1051.9 1030 1037.85 1759 5075250 SBILIFE 24.05 -1.54 -16.20
7/20/2021 1040.1 1043.5 1015.8 1017.85 2863 4419750 SBILIFE 27.70 -1.93 -20.00
7/22/2021 1022.5 1039.8 1019 1028.85 3184 3963000 SBILIFE 21.95 1.08 11.00
7/23/2021 1029.5 1052.95 1028.9 1049.95 2933 4317000 SBILIFE 24.10 2.05 21.10
7/26/2021 1047.75 1104.4 1040.4 1078.05 9392 5597250 SBILIFE 64.05 2.68 28.10
7/27/2021 1083.55 1111.15 1061.2 1103.6 10200 6369750 SBILIFE 49.95 2.37 25.55
7/28/2021 1113.2 1141.1 1094.5 1134.7 7200 6095250 SBILIFE 46.65 2.82 31.10
7/29/2021 1128 1147.8 1122.3 1126.1 2381 6061500 SBILIFE 25.55 -0.76 -8.60
7/30/2021 1127.35 1127.35 1097 1103.85 2863 4410000 SBILIFE 30.35 -1.98 -22.25
8/2/2021 1117.35 1132.95 1105.9 1110.65 2457 4759500 SBILIFE 29.10 0.62 6.80
8/3/2021 1110.1 1139.5 1099 1135.7 3158 5162250 SBILIFE 40.50 2.26 25.05
8/4/2021 1134.85 1146.8 1129.8 1138.75 3844 5228250 SBILIFE 17.05 0.27 3.05
8/5/2021 1168 1175.4 1124.4 1134.85 15367 8799000 SBILIFE 51.00 -0.34 -3.90
8/6/2021 1141.05 1153.75 1128.8 1150.65 4203 9072000 SBILIFE 24.95 1.39 15.80
8/9/2021 1150.4 1155.25 1128.5 1136.3 3959 8879250 SBILIFE 26.75 -1.25 -14.35
8/10/2021 1134.95 1146 1124.9 1130.85 3147 8481000 SBILIFE 21.15 -0.48 -5.45
8/11/2021 1126.8 1145.1 1115.6 1138.85 2523 8335500 SBILIFE 29.55 0.71 8.00
8/12/2021 1136.15 1152.45 1130.6 1137.55 2029 8347500 SBILIFE 21.85 -0.11 -1.30
8/13/2021 1137.45 1144.95 1135.4 1141.65 1440 8437500 SBILIFE 9.60 0.36 4.10
8/16/2021 1134.55 1146.95 1132 1141.85 921 8412750 SBILIFE 14.95 0.02 0.20
8/17/2021 1137.9 1150.15 1123 1133.4 3158 8205750 SBILIFE 27.15 -0.74 -8.45
8/18/2021 1137.05 1144.85 1102.6 1116.35 4745 8539500 SBILIFE 42.25 -1.50 -17.05
8/20/2021 1113.9 1131.95 1064.5 1123 2943 8343000 SBILIFE 67.50 0.60 6.65
8/23/2021 1134.1 1139.75 1118.7 1134 3055 8421000 SBILIFE 21.10 0.98 11.00
8/24/2021 1156.4 1162.9 1130.2 1157.85 4940 9024000 SBILIFE 32.70 2.10 23.85
8/25/2021 1164.95 1167.95 1148 1153.1 3118 9418500 SBILIFE 19.95 -0.41 -4.75
8/26/2021 1151.8 1160 1140.7 1148.65 3684 9829500 SBILIFE 19.35 -0.39 -4.45
8/27/2021 1158.6 1194.6 1150 1186.15 4558 6406500 SBILIFE 45.95 3.26 37.50
8/30/2021 1193 1202.3 1177.5 1182.5 2620 6136500 SBILIFE 24.80 -0.31 -3.65
8/31/2021 1184.6 1195 1174.3 1192.95 2172 6325500 SBILIFE 20.75 0.88 10.45
9/1/2021 1190.1 1223.8 1187.2 1221.75 3573 6777750 SBILIFE 36.65 2.41 28.80
9/2/2021 1225.35 1250.5 1225.1 1244.15 3999 6849750 SBILIFE 28.75 1.83 22.40
9/3/2021 1244.6 1253.9 1228.2 1244.25 2284 6855000 SBILIFE 25.70 0.01 0.10
9/6/2021 1246.05 1248.75 1236.7 1246.15 1008 6900750 SBILIFE 12.10 0.15 1.90
9/7/2021 1244 1254 1232.7 1239.4 2163 6734250 SBILIFE 21.35 -0.54 -6.75
9/8/2021 1246 1246 1212.2 1219.8 4745 6636750 SBILIFE 33.85 -1.58 -19.60
9/9/2021 1181.1 1202.35 1167.6 1172.2 18686 10861500 SBILIFE 52.20 -3.90 -47.60
9/13/2021 1174.9 1174.9 1152.7 1163.55 5369 11640000 SBILIFE 22.20 -0.74 -8.65
9/14/2021 1169.7 1172.25 1156.8 1169.45 2663 11814750 SBILIFE 15.50 0.51 5.90
9/15/2021 1166.55 1178.7 1165 1176.55 3243 11328750 SBILIFE 13.70 0.61 7.10
9/16/2021 1174 1191 1170.7 1187.6 3700 11121000 SBILIFE 20.30 0.94 11.05
9/17/2021 1200.5 1207.1 1186.7 1200.55 5923 10746750 SBILIFE 20.45 1.09 12.95
9/20/2021 1183.15 1201.85 1177.5 1179.6 3796 10866750 SBILIFE 24.40 -1.75 -20.95
9/21/2021 1186.25 1196.95 1173.3 1188.1 3121 11185500 SBILIFE 23.65 0.72 8.50
9/22/2021 1186.65 1204.7 1181.5 1194.55 3123 11071500 SBILIFE 23.25 0.54 6.45
9/23/2021 1209.5 1219.5 1200.8 1218.05 3535 10782750 SBILIFE 24.95 1.97 23.50
9/24/2021 1219.65 1237 1209.9 1221.55 3762 10510500 SBILIFE 27.15 0.29 3.50
9/27/2021 1230 1239.5 1211.2 1224.9 2608 10339500 SBILIFE 28.30 0.27 3.35
9/28/2021 1225.6 1231.15 1201.1 1208 6096 9936750 SBILIFE 30.05 -1.38 -16.90
9/29/2021 1204.3 1214.65 1198.7 1205.55 3747 9880500 SBILIFE 15.95 -0.20 -2.45
9/30/2021 1208.65 1219.95 1197.8 1214.45 3744 9798750 SBILIFE 22.20 0.74 8.90
 10/1/2021 1212.75 1219.15 1203 1215.55 1672 7746750 SBILIFE 16.15 0.09 1.10
10/4/2021 1214.35 1247.7 1211.7 1237.65 3969 8326500 SBILIFE 36.05 1.82 22.10
10/5/2021 1234.85 1273.9 1232.3 1268.1 6965 8622750 SBILIFE 41.60 2.46 30.45
10/6/2021 1271.95 1276.4 1211 1216.8 5988 8697000 SBILIFE 65.40 -4.05 -51.30
10/7/2021 1225 1239.4 1212.7 1218.6 4767 8854500 SBILIFE 26.75 0.15 1.80
10/8/2021 1222.2 1232.4 1197.5 1202.35 3131 9036000 SBILIFE 34.95 -1.33 -16.25
10/11/2021 1204.45 1223 1204.4 1211.75 2069 8966250 SBILIFE 20.65 0.78 9.40
10/12/2021 1211 1216.85 1201.1 1213 1512 8828250 SBILIFE 15.80 0.10 1.25
10/13/2021 1214.7 1220.05 1189.7 1196.95 2001 9159000 SBILIFE 30.35 -1.32 -16.05
10/14/2021 1194.7 1202 1179.1 1190.35 3145 9340500 SBILIFE 22.95 -0.55 -6.60
10/18/2021 1206.85 1206.85 1191.2 1196.75 2570 8975250 SBILIFE 16.50 0.54 6.40
10/19/2021 1181 1216.65 1181 1197.8 3107 8578500 SBILIFE 35.65 0.09 1.05
10/20/2021 1196.45 1205 1160.6 1172.35 3877 8873250 SBILIFE 44.40 -2.12 -25.45
10/21/2021 1171 1187 1140.9 1161.7 3267 9279750 SBILIFE 46.15 -0.91 -10.65
10/22/2021 1153.35 1171.95 1141.7 1167.25 3488 9020250 SBILIFE 30.25 0.48 5.55
10/25/2021 1160 1162.45 1128.3 1133.1 3616 9171750 SBILIFE 38.95 -2.93 -34.15
10/26/2021 1135.8 1177.15 1135.8 1173.15 5648 9076500 SBILIFE 44.05 3.53 40.05
10/27/2021 1178.25 1203.35 1174.7 1188.9 4722 9066000 SBILIFE 30.20 1.34 15.75
10/28/2021 1204.85 1220.7 1160 1166.35 5938 9653250 SBILIFE 60.70 -1.90 -22.55
10/29/2021 1156.5 1182.15 1146.2 1150.75 2882 8683500 SBILIFE 36.00 -1.34 -15.60
11/1/2021 1150.1 1176 1143.5 1166.85 1886 8583750 SBILIFE 32.50 1.40 16.10
11/2/2021 1164.6 1174.7 1157.3 1167.95 1903 8307000 SBILIFE 17.40 0.09 1.10
11/3/2021 1172.5 1200.35 1169.2 1179.95 3663 7845000 SBILIFE 32.40 1.03 12.00
11/4/2021 1177.8 1185.45 1177.8 1182.35 123 7850250 SBILIFE 7.65 0.20 2.40
11/8/2021 1188.15 1204.35 1178.9 1202.65 2379 7625250 SBILIFE 25.50 1.72 20.30
11/9/2021 1209 1212.2 1194.6 1209.45 2272 7216500 SBILIFE 17.65 0.57 6.80
11/10/2021 1204.55 1204.75 1186.3 1188.05 1633 7227750 SBILIFE 23.15 -1.77 -21.40
11/11/2021 1190.55 1190.55 1152.6 1157.55 2232 7439250 SBILIFE 38.00 -2.57 -30.50
11/12/2021 1157.9 1181.1 1152.1 1178.8 2035 7482000 SBILIFE 29.00 1.84 21.25
11/15/2021 1181.15 1182.05 1160.6 1164.25 950 7577250 SBILIFE 21.50 -1.23 -14.55
11/16/2021 1171 1175.8 1154.9 1156.95 1343 7852500 SBILIFE 20.95 -0.63 -7.30
11/17/2021 1159.7 1195.6 1158.6 1185.7 3691 7353750 SBILIFE 38.65 2.48 28.75
11/18/2021 1185.6 1203.65 1179.1 1182.4 2371 7248000 SBILIFE 24.60 -0.28 -3.30
11/22/2021 1183.25 1187.5 1137.7 1149.95 3282 7371000 SBILIFE 49.80 -2.74 -32.45
11/23/2021 1144 1157.85 1134.1 1152.75 4384 7175250 SBILIFE 23.80 0.24 2.80
11/24/2021 1164.7 1179.6 1153.5 1161.15 3168 7368750 SBILIFE 26.85 0.73 8.40
11/25/2021 1162.95 1171.95 1150.1 1157.5 2804 7583250 SBILIFE 21.90 -0.31 -3.65
11/26/2021 1148.95 1156.2 1106.5 1131.9 4660 7931250 SBILIFE 51.05 -2.21 -25.60
11/29/2021 1119.85 1149.6 1108.9 1138.05 1796 7911750 SBILIFE 40.75 0.54 6.15
11/30/2021 1140.25 1169 1140.3 1162.1 2551 7983750 SBILIFE 30.95 2.11 24.05
12/1/2021 1161.25 1180 1158.5 1166.75 2308 7777500 SBILIFE 21.55 0.40 4.65
12/2/2021 1162.5 1191.7 1162.4 1189.8 1714 7422750 SBILIFE 29.30 1.98 23.05
12/3/2021 1185.05 1190.3 1170 1171.75 1819 7389750 SBILIFE 20.30 -1.52 -18.05
12/6/2021 1174.95 1181 1147.6 1150.35 1095 7355250 SBILIFE 33.45 -1.83 -21.40
12/7/2021 1156.45 1166.8 1144.3 1163.65 2663 7601250 SBILIFE 22.50 1.16 13.30
 12/8/2021 1168.95 1178.85 1163 1175.15 1777 7849500 SBILIFE 15.85 0.99 11.50
12/9/2021 1178.95 1178.95 1156.3 1163.55 1463 7825500 SBILIFE 22.65 -0.99 -11.60
12/10/2021 1162.6 1180.1 1160.2 1177.9 1269 7705500 SBILIFE 19.90 1.23 14.35
12/13/2021 1181.45 1207.25 1181.5 1191.45 3041 7692750 SBILIFE 29.35 1.15 13.55
12/14/2021 1190 1196.4 1183.3 1190.5 1236 7533000 SBILIFE 13.10 -0.08 -0.95
12/15/2021 1188.9 1191.95 1164.2 1177.05 1355 7312500 SBILIFE 27.80 -1.13 -13.45
12/16/2021 1182.75 1187.8 1165 1169.65 1299 7308000 SBILIFE 22.80 -0.63 -7.40
12/17/2021 1167.5 1167.5 1138.7 1144.3 1646 7082250 SBILIFE 30.95 -2.17 -25.35
12/20/2021 1140 1145 1102.8 1125.6 2091 6933000 SBILIFE 42.25 -1.63 -18.70
12/21/2021 1134.2 1145.45 1120.4 1137.85 1098 7071000 SBILIFE 25.10 1.09 12.25
12/22/2021 1133.8 1142.2 1122.7 1128.4 1060 7320750 SBILIFE 19.50 -0.83 -9.45
12/23/2021 1130.35 1134.5 1119.3 1127.15 1586 7337250 SBILIFE 15.25 -0.11 -1.25
12/24/2021 1135 1153.05 1131.5 1147.95 2602 7363500 SBILIFE 25.90 1.85 20.80
12/27/2021 1145.5 1165.25 1137.6 1161.95 3056 7617750 SBILIFE 27.65 1.22 14.00
12/28/2021 1166.8 1181.95 1160.3 1177.9 3512 7524000 SBILIFE 21.70 1.37 15.95
12/29/2021 1173.45 1191.4 1173.5 1185 2883 7526250 SBILIFE 17.95 0.60 7.10
12/30/2021 1182.8 1200.95 1181.3 1194.95 2982 7521000 SBILIFE 19.65 0.84 9.95
12/31/2021 1202.95 1207.2 1190.3 1198.85 1398 6575250 SBILIFE 16.90 0.33 3.90
1/3/2022 1202.9 1217.3 1202.9 1212.7 1461 6582750 SBILIFE 18.45 1.16 13.85
1/4/2022 1212.7 1231.6 1212.7 1223.9 2317 6557250 SBILIFE 18.90 0.92 11.20
1/5/2022 1220.8 1228 1218.1 1223.05 1154 6708000 SBILIFE 9.95 -0.07 -0.85
1/6/2022 1221.2 1229.85 1206.4 1208.65 1992 6705750 SBILIFE 23.45 -1.18 -14.40
1/7/2022 1212.05 1224 1208.7 1221.55 1381 6846000 SBILIFE 15.35 1.07 12.90
1/10/2022 1215 1245.95 1214.3 1235.4 2228 6905250 SBILIFE 31.65 1.13 13.85
1/11/2022 1236.4 1242.1 1228 1234.55 1167 6830250 SBILIFE 14.15 -0.07 -0.85
1/12/2022 1235.95 1256.1 1233.1 1251.5 2215 6939750 SBILIFE 23.00 1.37 16.95
1/13/2022 1251.45 1262.7 1249.8 1259.75 1556 7048500 SBILIFE 12.95 0.66 8.25
1/14/2022 1263.9 1273.15 1256.5 1268.85 1416 7245000 SBILIFE 16.70 0.72 9.10
1/17/2022 1267.75 1293.75 1262.4 1288.1 2331 7166250 SBILIFE 31.35 1.52 19.25
1/18/2022 1289.9 1292.95 1267.2 1269.55 1491 7058250 SBILIFE 25.80 -1.44 -18.55
1/19/2022 1266.2 1271.5 1246 1250.5 1527 6919500 SBILIFE 25.50 -1.50 -19.05
1/20/2022 1244.2 1259 1235.1 1244.05 1826 6990000 SBILIFE 23.90 -0.52 -6.45
1/21/2022 1238.5 1262 1204 1243.3 7705 7388250 SBILIFE 58.05 -0.06 -0.75
1/24/2022 1236.05 1236.05 1206 1223.55 4601 7083750 SBILIFE 37.30 -1.59 -19.75
1/25/2022 1211.05 1231.8 1209.7 1226.45 3762 6716250 SBILIFE 22.15 0.24 2.90
1/27/2022 1210.5 1218.65 1199.4 1209.3 4248 6551250 SBILIFE 27.10 -1.40 -17.15
1/28/2022 1212.9 1241.4 1204.2 1208 1848 5963250 SBILIFE 37.25 -0.11 -1.30
1/31/2022 1206.35 1241.8 1205.7 1237.85 2372 6152250 SBILIFE 36.10 2.47 29.85
2/1/2022 1246.9 1253.9 1206 1219.3 2897 6067500 SBILIFE 47.95 -1.50 -18.55
2/2/2022 1221.55 1231.5 1215.8 1224.25 1413 6037500 SBILIFE 15.75 0.41 4.95
2/3/2022 1219.05 1219.05 1178 1184.65 2762 5952000 SBILIFE 46.25 -3.23 -39.60
2/4/2022 1183.1 1190 1169.8 1175.85 1613 6221250 SBILIFE 20.25 -0.74 -8.80
2/7/2022 1166.2 1174.4 1136.3 1147.6 2634 6677250 SBILIFE 39.55 -2.40 -28.25
2/8/2022 1144.05 1150.85 1121.6 1134.55 1762 6709500 SBILIFE 29.30 -1.14 -13.05
2/9/2022 1131 1144.95 1122.8 1130.45 1973 6837750 SBILIFE 22.20 -0.36 -4.10
2/10/2022 1128.8 1151.95 1112.3 1147.8 3415 6840000 SBILIFE 39.65 1.53 17.35
2/11/2022 1145.2 1145.2 1126.7 1132.85 3182 6776250 SBILIFE 21.15 -1.30 -14.95
2/14/2022 1118.65 1118.65 1091.9 1096 3245 6827250 SBILIFE 41.00 -3.25 -36.85
2/15/2022 1096.95 1122.3 1088 1119.3 2244 6753000 SBILIFE 34.35 2.13 23.30
2/16/2022 1122.5 1131.95 1102.5 1122.05 3087 6713250 SBILIFE 29.50 0.25 2.75
2/17/2022 1125.2 1131.7 1111 1124.7 2107 6841500 SBILIFE 20.70 0.24 2.65
2/18/2022 1090.05 1159.6 1090.1 1149.55 3613 7212750 SBILIFE 69.55 2.21 24.85
2/21/2022 1142.05 1149.05 1123.2 1130.1 2236 7241250 SBILIFE 26.35 -1.69 -19.45
2/22/2022 1108 1127.8 1096.9 1105.75 4493 7268250 SBILIFE 33.25 -2.15 -24.35
2/23/2022 1106.85 1113.95 1099.4 1103.75 3152 7290750 SBILIFE 14.60 -0.18 -2.00
2/24/2022 1087 1089.9 1035.2 1055.95 3741 8121750 SBILIFE 68.60 -4.33 -47.80
2/25/2022 1080.85 1080.85 1052.2 1056 3036 7736250 SBILIFE 28.70 0.00 0.05
2/28/2022 1043.6 1063.95 1017.1 1061.8 2418 7999500 SBILIFE 46.85 0.55 5.80
3/2/2022 1067.7 1123 1061.5 1120.25 5688 7758000 SBILIFE 61.50 5.50 58.45
3/3/2022 1123.85 1124 1078.5 1084.45 2658 7624500 SBILIFE 45.55 -3.20 -35.80
3/4/2022 1076 1079.3 1053.9 1059.35 2455 7604250 SBILIFE 30.60 -2.31 -25.10
3/7/2022 1026 1048.7 1023.2 1028.9 1886 7647000 SBILIFE 36.20 -2.87 -30.45
3/8/2022 1016.25 1038.9 1006.4 1035.45 2408 7749750 SBILIFE 32.55 0.64 6.55
3/9/2022 1040.25 1043.55 1024.9 1030.1 2478 8073750 SBILIFE 18.65 -0.52 -5.35
3/10/2022 1043 1060.9 1041.7 1054.3 2237 8177250 SBILIFE 30.80 2.35 24.20
3/11/2022 1051.8 1067.85 1046.3 1061.05 1530 8091000 SBILIFE 21.60 0.64 6.75
3/14/2022 1056.95 1076.3 1043.8 1073.4 1952 7974000 SBILIFE 32.50 1.16 12.35
3/15/2022 1064.65 1081.65 1061.8 1069.15 1902 7944750 SBILIFE 19.90 -0.40 -4.25
3/16/2022 1077.75 1096.75 1075.3 1084.75 1727 7971000 SBILIFE 27.60 1.46 15.60
3/17/2022 998.4 1128.3 998.4 1124.8 3971 7857750 SBILIFE 129.90 3.69 40.05
3/21/2022 1123.3 1133.2 1095.6 1098.4 1896 7705500 SBILIFE 37.60 -2.35 -26.40
3/22/2022 1091.25 1102.8 1072.1 1100.1 1640 7797750 SBILIFE 30.70 0.15 1.70
3/23/2022 1108.55 1117 1080.9 1092.3 1269 7681500 SBILIFE 36.10 -0.71 -7.80
3/24/2022 1094.5 1097.95 1086.5 1089.8 640 7662000 SBILIFE 11.50 -0.23 -2.50
3/25/2022 1091.2 1101.85 1087.6 1095.4 1603 7506750 SBILIFE 14.30 0.51 5.60
3/28/2022 1103.3 1105.1 1054.7 1074.7 5201 7981500 SBILIFE 50.40 -1.89 -20.70
3/29/2022 1109.9 1120.05 1089 1101.4 4586 7470000 SBILIFE 45.35 2.48 26.70
3/30/2022 1106.4 1128.2 1104 1121.1 3596 7586250 SBILIFE 26.80 1.79 19.70
3/31/2022 1113.5 1126.35 1113.4 1118.45 4938 8004000 SBILIFE 12.95 -0.24 -2.65
4/1/2022 1115.55 1126.35 1091.6 1121.15 3114 7610250 SBILIFE 34.80 0.24 2.70
4/4/2022 1115.3 1132.95 1109.9 1131.05 3864 8219250 SBILIFE 23.05 0.88 9.90
4/5/2022 1128.75 1134.65 1114.5 1121.55 1243 8376750 SBILIFE 20.15 -0.84 -9.50
4/6/2022 1111.25 1123.9 1105.5 1112.7 1855 8589000 SBILIFE 18.40 -0.79 -8.85
4/7/2022 1111.2 1120 1105.1 1115 1881 8636250 SBILIFE 14.95 0.21 2.30
4/8/2022 1119 1168 1118.9 1166 5288 8393250 SBILIFE 53.00 4.57 51.00
4/11/2022 1164.5 1164.5 1137.5 1146.6 2303 8161500 SBILIFE 28.55 -1.66 -19.40
4/12/2022 1138.05 1154.1 1122.5 1150.05 2948 7815000 SBILIFE 31.60 0.30 3.45
4/13/2022 1153.65 1159 1143.1 1147.45 887 7728750 SBILIFE 15.95 -0.23 -2.60
4/18/2022 1141.9 1182.35 1134.8 1174.75 4353 7421250 SBILIFE 47.60 2.38 27.30
4/19/2022 1180 1183.2 1116.5 1127.7 2359 7365750 SBILIFE 66.70 -4.01 -47.05
4/20/2022 1131 1136.2 1118.8 1128.35 1684 7212750 SBILIFE 17.45 0.06 0.65
4/21/2022 1128.8 1148.8 1125.3 1144.4 1421 7142250 SBILIFE 23.55 1.42 16.05
4/22/2022 1129.85 1140 1120.4 1136.25 1639 6875250 SBILIFE 24.00 -0.71 -8.15
4/25/2022 1122.15 1130.35 1085.9 1089.5 2753 7077000 SBILIFE 50.40 -4.11 -46.75
4/26/2022 1098.25 1102.25 1085.1 1097.5 4450 7325250 SBILIFE 17.15 0.73 8.00
4/27/2022 1083.1 1095.5 1060.2 1074.35 3479 7606500 SBILIFE 37.35 -2.11 -23.15
4/28/2022 1069.2 1126 1069.2 1112.6 2598 7902000 SBILIFE 56.80 3.56 38.25
4/29/2022 1105 1135.9 1067.3 1111.35 6310 7319250 SBILIFE 68.60 -0.11 -1.25
5/2/2022 1082.45 1096.5 1067.8 1084.7 2413 7442250 SBILIFE 43.55 -2.40 -26.65
5/4/2022 1090 1097.1 1067.5 1080.7 1778 7352250 SBILIFE 29.60 -0.37 -4.00
5/5/2022 1083.05 1117.95 1082.7 1086.95 1669 7294500 SBILIFE 37.25 0.58 6.25
5/6/2022 1074.85 1083.85 1056.6 1062.65 2011 7584000 SBILIFE 30.40 -2.24 -24.30
5/9/2022 1046.2 1077.1 1045.7 1067.7 1253 7578000 SBILIFE 31.40 0.48 5.05
5/10/2022 1075.05 1097 1065.2 1081.25 1722 7383750 SBILIFE 31.80 1.27 13.55
5/11/2022 1085.15 1104.5 1082.6 1088.25 2219 7316250 SBILIFE 23.25 0.65 7.00
5/12/2022 1077 1077 1051.1 1062.65 1548 7348500 SBILIFE 37.20 -2.35 -25.60
5/13/2022 1067.4 1074.6 1040.7 1044.95 1732 7444500 SBILIFE 33.95 -1.67 -17.70
5/16/2022 1040.7 1055.45 1037.6 1046.8 1040 7536750 SBILIFE 17.85 0.18 1.85
5/17/2022 1065.35 1074.35 1039.1 1069.7 1052 7551750 SBILIFE 35.30 2.19 22.90
5/18/2022 1059.2 1083.7 1059.2 1073.55 1257 7573500 SBILIFE 24.50 0.36 3.85
5/19/2022 1050.05 1073 1046.2 1055.65 1355 7683750 SBILIFE 27.35 -1.67 -17.90
5/20/2022 1057.9 1085.2 1057.9 1073.65 1525 7936500 SBILIFE 29.55 1.71 18.00
5/23/2022 1065.85 1091.65 1065.9 1075.85 2250 7914750 SBILIFE 25.80 0.20 2.20
5/24/2022 1072.15 1084.05 1057.4 1072.35 4432 8139000 SBILIFE 26.70 -0.33 -3.50
5/25/2022 1082.2 1112.8 1082.2 1097.05 4758 8196000 SBILIFE 40.45 2.30 24.70
5/26/2022 1094.45 1107.15 1074.3 1101.4 2109 8240250 SBILIFE 32.90 0.40 4.35
5/27/2021 413.4 428.85 411.75 425.9 29840 114069000 SBIN 17.10 2.84 11.75
5/28/2021 426.65 432.25 418.65 420.65 38842 105139500 SBIN 13.60 -1.23 -5.25
5/31/2021 419.55 424.1 415.6 422.35 22774 103063500 SBIN 8.50 0.40 1.70
6/1/2021 423.55 433.45 423.1 429.9 43456 98272500 SBIN 11.10 1.79 7.55
6/2/2021 429.45 435.2 427.3 434.55 24620 94477500 SBIN 7.90 1.08 4.65
6/3/2021 436.3 443.85 434.4 440.6 27975 91944000 SBIN 9.45 1.39 6.05
6/4/2021 439.15 442.8 432.65 435.75 26347 88809000 SBIN 10.15 -1.10 -4.85
6/7/2021 437.65 439.15 433 433.9 15003 88540500 SBIN 6.15 -0.42 -1.85
6/8/2021 433.4 434.25 425 429.25 23172 85182000 SBIN 9.25 -1.07 -4.65
6/9/2021 429.1 434 418.75 422.55 28088 83746500 SBIN 15.25 -1.56 -6.70
6/10/2021 425.45 434.1 423.05 432.8 20072 82608000 SBIN 11.55 2.43 10.25
6/11/2021 436 436.05 425.9 430.25 18755 83398500 SBIN 10.15 -0.59 -2.55
6/14/2021 428.6 434.25 417.5 431.9 25581 85291500 SBIN 16.75 0.38 1.65
6/15/2021 430.95 433.75 428.6 429.85 13725 84868500 SBIN 5.15 -0.47 -2.05
6/16/2021 428.8 433.75 425.2 426.2 17734 84715500 SBIN 8.55 -0.85 -3.65
6/17/2021 418.7 426.7 417 420.55 20107 85227000 SBIN 9.70 -1.33 -5.65
6/18/2021 423.5 423.75 402.7 413.65 35851 86881500 SBIN 21.05 -1.64 -6.90
6/21/2021 407.5 421.7 400.45 420.1 30716 89092500 SBIN 21.25 1.56 6.45
6/22/2021 422.9 424.8 416.8 418 29815 84595500 SBIN 8.00 -0.50 -2.10
6/23/2021 420.6 424.9 414.35 418.6 28332 83659500 SBIN 10.55 0.14 0.60
6/24/2021 420.5 422.4 416.7 417.5 21477 83269500 SBIN 5.70 -0.26 -1.10
6/25/2021 422.1 434 421.05 430.85 28971 80359500 SBIN 16.50 3.20 13.35
6/28/2021 430 434.95 426.2 429.4 22874 80746500 SBIN 8.75 -0.34 -1.45
6/29/2021 428.4 431 423.05 424.1 14884 83280000 SBIN 7.95 -1.23 -5.30
6/30/2021 425.5 427.35 420.4 421 15497 82611000 SBIN 6.95 -0.73 -3.10
7/1/2021 422.2 425.8 418.55 422.1 13593 82645500 SBIN 7.25 0.26 1.10
7/2/2021 422.3 426.65 420.4 425.25 11979 81718500 SBIN 6.25 0.75 3.15
7/5/2021 426.6 436.7 425.25 434.85 20879 85348500 SBIN 11.45 2.26 9.60
7/6/2021 433.5 439 429.7 431 21782 85230000 SBIN 9.30 -0.89 -3.85
7/7/2021 430.3 435.7 428.75 434.9 12944 85084500 SBIN 6.95 0.90 3.90
7/8/2021 434.55 436.65 423.6 426.2 17218 86230500 SBIN 13.05 -2.00 -8.70
7/9/2021 426.15 429.4 422.6 425.75 14430 87643500 SBIN 6.80 -0.11 -0.45
7/12/2021 427.6 432 425.85 428.6 13062 86788500 SBIN 6.25 0.67 2.85
7/13/2021 431.55 433.4 429.75 431.05 12884 85546500 SBIN 4.80 0.57 2.45
7/14/2021 430.1 433.7 427.65 431.8 11686 85249500 SBIN 6.05 0.17 0.75
7/15/2021 432.4 433.95 430.55 432.3 9434 84163500 SBIN 3.40 0.12 0.50
7/16/2021 433 433.65 429 431.8 9087 84732000 SBIN 4.65 -0.12 -0.50
7/19/2021 424.9 430.3 419.95 429 17091 85863000 SBIN 11.85 -0.65 -2.80
7/20/2021 426.95 428.05 419.5 421.85 15397 87415500 SBIN 9.50 -1.67 -7.15
7/22/2021 424.9 427.7 421.4 423.05 11039 86826000 SBIN 6.30 0.28 1.20
7/23/2021 424.1 431.1 419.6 430 26188 87576000 SBIN 11.50 1.64 6.95
7/26/2021 428.7 428.7 422.1 423.5 21729 88180500 SBIN 7.90 -1.51 -6.50
7/27/2021 423.95 433 423.95 429.4 28353 84012000 SBIN 9.50 1.39 5.90
7/28/2021 429.3 430.1 420.45 425.55 24739 84481500 SBIN 9.65 -0.90 -3.85
7/29/2021 426.45 445.05 425.55 441.3 27002 92605500 SBIN 19.50 3.70 15.75
7/30/2021 443.3 446.05 431.1 432.45 38787 90481500 SBIN 14.95 -2.01 -8.85
8/2/2021 435.4 438.5 432.9 435.6 15466 88939500 SBIN 6.05 0.73 3.15
8/3/2021 435 449.7 434.3 447.4 36558 84931500 SBIN 15.40 2.71 11.80
8/4/2021 447 468.9 442 458.2 128944 89902500 SBIN 26.90 2.41 10.80
8/5/2021 462.4 463.3 438.85 443.15 52115 98415000 SBIN 24.45 -3.28 -15.05
8/6/2021 443.2 447.55 435.8 437.5 27275 102828000 SBIN 11.75 -1.27 -5.65
8/9/2021 439 442.8 431.85 435.1 20589 101430000 SBIN 10.95 -0.55 -2.40
8/10/2021 435.4 437.35 422.7 427.8 25138 103069500 SBIN 14.65 -1.68 -7.30
8/11/2021 429.6 434 424.3 429.65 21270 101688000 SBIN 9.70 0.43 1.85
8/12/2021 430.9 431.45 426.3 428.65 12846 104182500 SBIN 5.15 -0.23 -1.00
8/13/2021 429.5 432.8 425.3 431.8 18108 103774500 SBIN 7.50 0.73 3.15
8/16/2021 430.35 434.3 425.1 426.05 13497 107241000 SBIN 9.20 -1.33 -5.75
8/17/2021 425.5 426.45 414.7 421.45 27201 106350000 SBIN 11.75 -1.08 -4.60
8/18/2021 423 424.5 418 419.5 16249 106134000 SBIN 6.50 -0.46 -1.95
8/20/2021 414 417 405.15 406.35 27841 105249000 SBIN 14.35 -3.13 -13.15
8/23/2021 409.9 412.8 400.85 409.65 28805 97459500 SBIN 11.95 0.81 3.30
8/24/2021 410.5 419.45 408.35 418.25 27800 96412500 SBIN 11.10 2.10 8.60
8/25/2021 419.05 422.7 414.1 416 19787 95581500 SBIN 8.60 -0.54 -2.25
8/26/2021 414 415.55 408.1 409.95 23344 95443500 SBIN 7.90 -1.45 -6.05
 8/27/2021 411.55 415.2 408.5 412.9 14280 89863500 SBIN 6.70 0.72 2.95
8/30/2021 414.7 423.75 414.25 423.2 17098 89109000 SBIN 10.85 2.49 10.30
8/31/2021 424 427.2 419.5 426.35 21957 88144500 SBIN 7.70 0.74 3.15
9/1/2021 427.25 434.35 425.6 430.15 23338 87661500 SBIN 8.75 0.89 3.80
9/2/2021 432.95 435 428.3 431 14635 90658500 SBIN 6.70 0.20 0.85
9/3/2021 432.4 435.75 428.75 432.4 13246 90633000 SBIN 7.00 0.32 1.40
9/6/2021 433.65 434.7 430.7 431.65 9032 90744000 SBIN 4.00 -0.17 -0.75
9/7/2021 431.45 432.45 425.45 431 15582 91569000 SBIN 7.00 -0.15 -0.65
9/8/2021 430 437 428.4 433 19932 91708500 SBIN 8.60 0.46 2.00
9/9/2021 431.95 434.65 430.5 433.1 7777 91176000 SBIN 4.15 0.02 0.10
9/13/2021 431 434.5 429.1 433.25 7930 90487500 SBIN 5.40 0.03 0.15
9/14/2021 434.9 437.4 432.6 433.65 8604 90511500 SBIN 4.80 0.09 0.40
9/15/2021 433.45 447.05 432.4 445.45 26670 91470000 SBIN 14.65 2.72 11.80
9/16/2021 447 467.25 443.7 465.2 43380 95725500 SBIN 23.55 4.43 19.75
9/17/2021 468 472.4 450.4 454.3 38303 91642500 SBIN 22.00 -2.34 -10.90
9/20/2021 449.3 454.2 435.65 437.6 21137 90994500 SBIN 18.65 -3.68 -16.70
9/21/2021 439 441.75 432.45 440.25 16195 90444000 SBIN 9.30 0.61 2.65
9/22/2021 440.45 443.45 436.85 440.45 12399 92488500 SBIN 6.60 0.05 0.20
9/23/2021 443.4 451.65 442.75 450.25 21210 92539500 SBIN 11.20 2.22 9.80
9/24/2021 451.2 452.15 441 441.6 19366 91540500 SBIN 11.15 -1.92 -8.65
9/27/2021 446 451.5 442.75 447.65 20768 92971500 SBIN 9.90 1.37 6.05
9/28/2021 449.95 456.8 439.75 445.1 29957 91069500 SBIN 17.05 -0.57 -2.55
9/29/2021 441 461 439.05 459.2 33262 92181000 SBIN 21.95 3.17 14.10
9/30/2021 458.8 465.2 450.75 452.6 18935 89302500 SBIN 14.45 -1.44 -6.60
10/1/2021 449.7 456.65 444.25 452.6 15343 84706500 SBIN 12.40 0.00 0.00
10/4/2021 453.6 466 452.75 464.25 15516 83689500 SBIN 13.40 2.57 11.65
10/5/2021 461.4 470.5 459.3 465.7 18378 83824500 SBIN 11.20 0.31 1.45
10/6/2021 466.4 472.3 454 457.65 23668 85518000 SBIN 18.30 -1.73 -8.05
10/7/2021 464 465.15 458.55 459.65 12572 87114000 SBIN 7.50 0.44 2.00
10/8/2021 462.15 465.45 455.6 460.05 18602 89583000 SBIN 9.85 0.09 0.40
10/11/2021 461 477.3 459.6 470.95 29872 88266000 SBIN 17.70 2.37 10.90
10/12/2021 470.9 485.2 469.65 483.8 34726 88417500 SBIN 15.55 2.73 12.85
10/13/2021 485.7 486.7 478.35 483.25 20256 90118500 SBIN 8.35 -0.11 -0.55
10/14/2021 483.3 494.4 483 491.3 23667 89313000 SBIN 11.40 1.67 8.05
10/18/2021 494.35 502 492.15 499.05 24312 87640500 SBIN 10.70 1.58 7.75
10/19/2021 500.05 504.5 485.25 489.5 24632 84615000 SBIN 19.25 -1.91 -9.55
10/20/2021 489 509.3 483.55 501.95 37888 83265000 SBIN 25.75 2.54 12.45
10/21/2021 507.8 507.8 493.25 504.8 24039 83629500 SBIN 14.55 0.57 2.85
10/22/2021 506.8 508.7 499.4 502.7 31912 78970500 SBIN 9.30 -0.42 -2.10
10/25/2021 505.95 516.85 498.05 508.3 41698 87222000 SBIN 18.80 1.11 5.60
10/26/2021 508.45 519.25 508.45 513.95 29739 90480000 SBIN 10.95 1.11 5.65
10/27/2021 514.35 527.95 513.45 519.55 30315 97003500 SBIN 14.50 1.09 5.60
10/28/2021 519.4 520.7 497.5 501.65 22747 99088500 SBIN 23.20 -3.45 -17.90
10/29/2021 499.7 514.5 490.7 504.8 33988 99177000 SBIN 23.80 0.63 3.15
11/1/2021 510 519.9 502.5 518.9 24190 105606000 SBIN 17.40 2.79 14.10
 11/2/2021 516.6 526.8 514.5 523.9 31561 111522000 SBIN 12.30 0.96 5.00
11/3/2021 525.6 544.5 516.3 530.3 109153 120505500 SBIN 28.20 1.22 6.40
11/4/2021 530.05 537 528.85 530.9 11675 119248500 SBIN 8.15 0.11 0.60
11/8/2021 534.4 536.2 517 526 39322 121402500 SBIN 19.20 -0.92 -4.90
11/9/2021 527.55 533.3 523.5 530.55 22143 116005500 SBIN 9.80 0.87 4.55
11/10/2021 526.75 529.5 523.2 524.85 13373 114933000 SBIN 7.35 -1.07 -5.70
11/11/2021 523.25 523.3 507.3 510.9 22274 112504500 SBIN 17.55 -2.66 -13.95
11/12/2021 512.75 514.7 504.15 513.25 17129 110340000 SBIN 10.55 0.46 2.35
11/15/2021 514.3 516.8 507.1 508.25 12846 109987500 SBIN 9.70 -0.97 -5.00
11/16/2021 507.85 507.85 494.7 495.9 19448 109404000 SBIN 13.55 -2.43 -12.35
11/17/2021 493.75 505.9 491.5 499.15 20604 112935000 SBIN 14.40 0.66 3.25
11/18/2021 499.35 506.95 492.65 504.3 29367 114102000 SBIN 14.30 1.03 5.15
11/22/2021 505.95 505.95 477.05 486.15 36872 113043000 SBIN 28.90 -3.60 -18.15
11/23/2021 485 494.9 479.55 492.25 24041 110538000 SBIN 15.35 1.25 6.10
11/24/2021 495.95 498.9 487.9 491.95 22638 109318500 SBIN 11.00 -0.06 -0.30
11/25/2021 489.5 494.65 485.15 490.5 32739 113956500 SBIN 9.50 -0.29 -1.45
11/26/2021 489.5 490 467.75 470.95 27878 112687500 SBIN 22.75 -3.99 -19.55
11/29/2021 470.7 478.55 456.55 465.95 23965 110883000 SBIN 22.00 -1.06 -5.00
11/30/2021 469 478.4 460.1 461.7 21689 112162500 SBIN 18.30 -0.91 -4.25
12/1/2021 466 477.95 464.7 476.1 17278 110041500 SBIN 16.25 3.12 14.40
12/2/2021 475.85 478.65 471.55 477.65 14310 109459500 SBIN 7.10 0.33 1.55
12/3/2021 476.8 482.5 470.65 474.3 15010 110574000 SBIN 11.85 -0.70 -3.35
12/6/2021 473.15 478.25 465.85 467.35 10319 110307000 SBIN 12.40 -1.47 -6.95
12/7/2021 472.05 482.1 470.4 478.55 14574 107743500 SBIN 14.75 2.40 11.20
12/8/2021 483.25 493 481.35 492.45 17389 104770500 SBIN 14.45 2.90 13.90
12/9/2021 493.7 494.1 487.15 489.6 10325 104124000 SBIN 6.95 -0.58 -2.85
12/10/2021 488.6 497.25 485.25 495.95 14143 104623500 SBIN 12.00 1.30 6.35
12/13/2021 499.95 501.85 488.65 490.35 14394 105759000 SBIN 13.20 -1.13 -5.60
12/14/2021 487.7 491.7 482.65 489.45 11927 104941500 SBIN 9.05 -0.18 -0.90
12/15/2021 491.75 491.9 485.8 486.75 8350 103732500 SBIN 6.10 -0.55 -2.70
12/16/2021 489.45 491.5 480.45 483.4 9770 103267500 SBIN 11.05 -0.69 -3.35
12/17/2021 481.95 482.3 467.55 469.1 11974 102681000 SBIN 15.85 -2.96 -14.30
12/20/2021 462.1 464.65 443.7 449.55 19016 101176500 SBIN 25.40 -4.17 -19.55
12/21/2021 456.8 459.1 445.3 447.55 11670 101736000 SBIN 13.80 -0.44 -2.00
12/22/2021 450 458 449.4 456.25 12952 101706000 SBIN 10.45 1.94 8.70
12/23/2021 462 465.3 458.2 461.75 13584 99609000 SBIN 9.05 1.21 5.50
12/24/2021 462.25 463.75 452.05 456.6 15272 97647000 SBIN 11.70 -1.12 -5.15
12/27/2021 453.75 461.2 451 458.8 15502 97509000 SBIN 10.20 0.48 2.20
12/28/2021 461.95 463.15 459.15 461.95 19272 96540000 SBIN 4.35 0.69 3.15
12/29/2021 461 462.15 452.35 455 20639 99514500 SBIN 9.80 -1.50 -6.95
12/30/2021 453.25 455.2 449 452.65 23074 105517500 SBIN 6.20 -0.52 -2.35
12/31/2021 455.95 463.4 455.05 461.8 13557 99162000 SBIN 10.75 2.02 9.15
1/3/2022 462.9 473.65 461.3 472.05 15767 97132500 SBIN 12.35 2.22 10.25
1/4/2022 473.45 485.3 471.95 484.45 22333 93597000 SBIN 13.35 2.63 12.40
1/5/2022 483.35 496.65 480.45 493.1 21704 92797500 SBIN 16.20 1.79 8.65
 1/6/2022 486.95 496.5 486.85 492.95 16561 92037000 SBIN 9.65 -0.03 -0.15
1/7/2022 493.75 503.45 490.45 493.4 20052 92689500 SBIN 13.00 0.09 0.45
1/10/2022 493.45 506.65 493.45 505.6 16397 92445000 SBIN 13.25 2.47 12.20
1/11/2022 504.25 509.2 501.2 506.6 12799 92160000 SBIN 8.00 0.20 1.00
1/12/2022 509.9 514 509.3 510.8 10877 90481500 SBIN 7.40 0.83 4.20
1/13/2022 511.1 514.5 508.45 512.2 9150 90502500 SBIN 6.05 0.27 1.40
1/14/2022 510.25 511 506.35 510 8208 90126000 SBIN 5.85 -0.43 -2.20
1/17/2022 509.1 519.4 508.4 514.85 18879 86979000 SBIN 11.00 0.95 4.85
1/18/2022 514.35 519 505.65 507.85 15334 87676500 SBIN 13.35 -1.36 -7.00
1/19/2022 505 518.2 500.7 516.55 20807 89533500 SBIN 17.50 1.71 8.70
1/20/2022 516.35 519.6 508.2 512.75 17638 89349000 SBIN 11.40 -0.74 -3.80
1/21/2022 507.55 507.85 498.05 503.2 19143 90142500 SBIN 14.70 -1.86 -9.55
1/24/2022 502.25 506.45 487.5 494 30847 88881000 SBIN 18.95 -1.83 -9.20
1/25/2022 490.25 517.2 488.4 514.3 34498 89484000 SBIN 28.80 4.11 20.30
1/27/2022 504.2 530.4 504.2 527.45 24718 94417500 SBIN 26.20 2.56 13.15
1/28/2022 534.25 537.7 522.15 524.1 24443 85341000 SBIN 15.55 -0.64 -3.35
1/31/2022 528 541.65 527.95 538.9 21994 83949000 SBIN 17.55 2.82 14.80
2/1/2022 540.1 544 520.85 534.6 36733 86670000 SBIN 23.15 -0.80 -4.30
2/2/2022 538.5 546.4 532.65 542.1 22115 88681500 SBIN 13.75 1.40 7.50
2/3/2022 539.95 546.9 539.15 541.55 18970 89668500 SBIN 7.75 -0.10 -0.55
2/4/2022 543.15 547.35 527.6 531.1 33173 89944500 SBIN 19.75 -1.93 -10.45
2/7/2022 532 549.75 525.55 533.85 53819 88992000 SBIN 24.20 0.52 2.75
2/8/2022 536.15 537.7 519.25 532.45 27875 86346000 SBIN 18.45 -0.26 -1.40
2/9/2022 535.05 536.6 528.35 535.8 12642 84826500 SBIN 8.25 0.63 3.35
2/10/2022 537 544.4 534.65 540.9 17720 83955000 SBIN 9.75 0.95 5.10
2/11/2022 536.1 538.15 526.95 529 15305 82555500 SBIN 13.95 -2.20 -11.90
2/14/2022 514.9 516.6 499.4 501 22442 83224500 SBIN 29.60 -5.29 -28.00
2/15/2022 501.95 526.25 496.95 524.8 26432 81064500 SBIN 29.30 4.75 23.80
2/16/2022 528.2 528.2 514.65 516.4 16676 80709000 SBIN 13.55 -1.60 -8.40
2/17/2022 518.1 519.75 510.8 512.45 15541 80661000 SBIN 8.95 -0.76 -3.95
2/18/2022 510.75 521 510.1 514.85 13808 80052000 SBIN 10.90 0.47 2.40
2/21/2022 510.2 517.75 504.85 511.25 19006 79848000 SBIN 12.90 -0.70 -3.60
2/22/2022 500.5 505.95 495.3 499 28129 82044000 SBIN 15.95 -2.40 -12.25
2/23/2022 502.95 505.3 497.45 498.65 17158 81708000 SBIN 7.85 -0.07 -0.35
2/24/2022 484.75 487.55 466.8 472.85 27036 79833000 SBIN 31.85 -5.17 -25.80
2/25/2022 476.5 491.7 476.5 482.25 17801 72726000 SBIN 18.85 1.99 9.40
2/28/2022 476.25 484.5 473 483.55 13986 73656000 SBIN 11.50 0.27 1.30
3/2/2022 476.4 479.65 466.45 475 18734 74760000 SBIN 17.10 -1.77 -8.55
3/3/2022 478.1 483 464.85 468.65 15119 75667500 SBIN 18.15 -1.34 -6.35
3/4/2022 461.1 472.3 458.05 462.75 16092 74743500 SBIN 14.25 -1.26 -5.90
3/7/2022 448.3 453.85 434.5 441.8 22795 78423000 SBIN 28.25 -4.53 -20.95
3/8/2022 439.85 443.9 425.8 442.05 26743 84327000 SBIN 18.10 0.06 0.25
3/9/2022 443 454.7 439.15 452.25 20375 83872500 SBIN 15.55 2.31 10.20
3/10/2022 469.5 476.9 462.05 468.9 28786 78264000 SBIN 24.65 3.68 16.65
3/11/2022 465.8 475.3 462.5 471.1 15454 77580000 SBIN 12.80 0.47 2.20
3/14/2022 471.15 487.6 470.85 485.8 19915 73654500 SBIN 16.75 3.12 14.70
3/15/2022 488.25 490.55 480.55 485.65 15518 70759500 SBIN 10.00 -0.03 -0.15
3/16/2022 490.4 495.4 490.1 494.05 10474 69423000 SBIN 9.75 1.73 8.40
3/17/2022 498.95 503.85 498.8 502 13816 65349000 SBIN 9.80 1.61 7.95
3/21/2022 503 503.25 490.75 492.75 11593 66955500 SBIN 12.50 -1.84 -9.25
3/22/2022 491.8 497.55 479.15 495.8 19172 67381500 SBIN 18.40 0.62 3.05
3/23/2022 498.55 503.1 489.85 491.5 14065 69922500 SBIN 13.25 -0.87 -4.30
3/24/2022 486.7 496.3 484.3 488.75 14103 71131500 SBIN 12.00 -0.56 -2.75
3/25/2022 489.35 494.5 487.45 492.3 11976 71007000 SBIN 7.05 0.73 3.55
3/28/2022 492.3 500.2 483.25 499.2 21524 70375500 SBIN 16.95 1.40 6.90
3/29/2022 500.1 502 492.45 496.15 15154 74097000 SBIN 9.55 -0.61 -3.05
3/30/2022 498.7 500.7 493.65 495.6 16446 78018000 SBIN 7.05 -0.11 -0.55
3/31/2022 493.65 497.5 492.25 493.95 19410 76339500 SBIN 5.25 -0.33 -1.65
4/1/2022 494.8 511.6 493.6 510.65 20028 67800000 SBIN 18.00 3.38 16.70
4/4/2022 511.5 517.55 507.95 514.95 18038 68133000 SBIN 9.60 0.84 4.30
4/5/2022 515.85 518.7 509.25 510.6 14480 67582500 SBIN 9.45 -0.84 -4.35
4/6/2022 506.2 518 506.2 516.1 15365 66258000 SBIN 11.80 1.08 5.50
4/7/2022 512.95 522.85 512.65 517.85 20624 70339500 SBIN 10.20 0.34 1.75
4/8/2022 518.6 520.35 514 518.9 14664 72820500 SBIN 6.35 0.20 1.05
4/11/2022 515 523.9 514.65 517.15 11530 72021000 SBIN 9.25 -0.34 -1.75
4/12/2022 513.3 518.25 506.1 514.45 13554 71728500 SBIN 12.15 -0.52 -2.70
4/13/2022 515.4 522.15 514.6 518.3 15483 68910000 SBIN 7.70 0.75 3.85
4/18/2022 510.75 515.75 504.45 511.05 13115 71013000 SBIN 13.85 -1.40 -7.25
4/19/2022 512.35 522.25 505.1 510.4 16932 68908500 SBIN 17.15 -0.13 -0.65
4/20/2022 512 513.9 506.75 509.65 11460 68914500 SBIN 7.15 -0.15 -0.75
4/21/2022 513.35 519.6 512.45 518 11865 66778500 SBIN 9.95 1.64 8.35
4/22/2022 512.05 514.7 498.6 500.35 18160 68286000 SBIN 19.40 -3.41 -17.65
4/25/2022 495.8 498.55 489.7 494.6 16137 70953000 SBIN 10.65 -1.15 -5.75
4/26/2022 498.15 507.8 498.15 506.45 14461 69223500 SBIN 13.20 2.40 11.85
4/27/2022 501.1 503.45 491.9 497.95 14384 69442500 SBIN 14.55 -1.68 -8.50
4/28/2022 499.25 509.5 496 506.35 21633 65367000 SBIN 13.50 1.69 8.40
4/29/2022 509.1 513.35 494.8 497.55 14062 60426000 SBIN 18.55 -1.74 -8.80
5/2/2022 493.25 496.4 483.05 492.4 13361 61887000 SBIN 14.50 -1.04 -5.15
5/4/2022 493.15 497.5 476.6 479.3 16232 63904500 SBIN 20.90 -2.66 -13.10
5/5/2022 484.15 495.5 478.45 479.55 16836 63990000 SBIN 17.05 0.05 0.25
5/6/2022 473.3 482.8 471 480.7 22368 62317500 SBIN 11.80 0.24 1.15
5/9/2022 476.95 481.6 471.2 475.1 13003 62187000 SBIN 10.40 -1.16 -5.60
5/10/2022 476.5 480.75 470.05 471.5 11887 62785500 SBIN 10.70 -0.76 -3.60
5/11/2022 472.15 476.2 462.7 474.75 15795 64470000 SBIN 13.50 0.69 3.25
5/12/2022 476.05 476.05 453.1 459.85 22957 64710000 SBIN 22.95 -3.14 -14.90
5/13/2022 464.9 476.25 433.8 438.75 73741 74521500 SBIN 42.45 -4.59 -21.10
5/16/2022 439.45 455.45 433.05 449.15 25426 71460000 SBIN 22.40 2.37 10.40
5/17/2022 451.6 464 449.7 461.45 16311 68106000 SBIN 14.85 2.74 12.30
5/18/2022 460.95 462.2 450.75 451.45 14058 67953000 SBIN 11.45 -2.17 -10.00
5/19/2022 444.4 444.4 437.75 440.75 11460 67525500 SBIN 13.70 -2.37 -10.70
5/20/2022 447.6 456.9 447.35 455 12949 64192500 SBIN 16.15 3.23 14.25
5/23/2022 455.8 463.7 452.5 453.65 12713 64602000 SBIN 11.20 -0.30 -1.35
5/24/2022 454.35 459.85 453 455.7 16051 68866500 SBIN 6.85 0.45 2.05
5/25/2022 457.85 463.65 453 454.25 18930 66690000 SBIN 10.65 -0.32 -1.45
5/26/2022 456.65 470.4 451.85 468.6 16994 68065500 SBIN 18.55 3.16 14.35
5/27/2021 27259.45 28236.65 26839 28120.15 2009 164450 SHREECEM 1397.95 3.63 985.90
5/28/2021 28470 28470 27640 27740.25 2017 141350 SHREECEM 830.00 -1.35 -379.90
5/31/2021 27841.2 28599 27300 27732.7 3912 145525 SHREECEM 1299.00 -0.03 -7.55
6/1/2021 27744.05 28129.95 27501 27740.35 1983 143625 SHREECEM 628.95 0.03 7.65
6/2/2021 27727 28159.75 27727 28031.85 1184 140950 SHREECEM 432.75 1.05 291.50
6/3/2021 28165.2 28480 28064 28422.2 1347 140600 SHREECEM 448.15 1.39 390.35
6/4/2021 28425.3 28499.5 28133 28208.15 1112 136675 SHREECEM 366.35 -0.75 -214.05
6/7/2021 28450 29335 28290 29215.85 2720 131950 SHREECEM 1126.85 3.57 1007.70
6/8/2021 29052.95 29233.6 28680 28991.25 1228 131650 SHREECEM 553.55 -0.77 -224.60
6/9/2021 28880.2 28929.7 28416 28522.8 1242 134700 SHREECEM 575.25 -1.62 -468.45
6/10/2021 28737.6 29170.25 28300 28350.05 1920 136300 SHREECEM 870.25 -0.61 -172.75
6/11/2021 28474.4 28595.3 28075 28144.9 1193 140500 SHREECEM 520.30 -0.72 -205.15
6/14/2021 28183.05 28420 27827 28374.55 1304 138850 SHREECEM 593.05 0.82 229.65
6/15/2021 28448.35 28698 28322 28549.85 877 137100 SHREECEM 376.25 0.62 175.30
6/16/2021 28494.45 28620.75 28201 28267.85 775 136825 SHREECEM 419.75 -0.99 -282.00
6/17/2021 28026.3 28814.7 27995 28349.35 1553 133000 SHREECEM 819.70 0.29 81.50
6/18/2021 28349.35 28534.85 28000 28082.7 1426 134675 SHREECEM 534.90 -0.94 -266.65
6/21/2021 27807.65 28310.2 27719 28236.45 2014 128400 SHREECEM 591.55 0.55 153.75
6/22/2021 28526.05 29324.95 28296 29167.8 4318 132025 SHREECEM 1088.50 3.30 931.35
6/23/2021 29682.25 29683.3 28726 28868.2 1578 124700 SHREECEM 957.30 -1.03 -299.60
6/24/2021 28950.05 29094.3 28600 28682.9 975 122475 SHREECEM 493.85 -0.64 -185.30
6/25/2021 28816.5 28925.65 28625 28806.15 633 115525 SHREECEM 300.60 0.43 123.25
6/28/2021 28789 29032.5 28537 28562.45 881 118675 SHREECEM 495.40 -0.85 -243.70
6/29/2021 28465.6 28611.85 28166 28291.55 782 121250 SHREECEM 445.75 -0.95 -270.90
6/30/2021 28146.6 28236.5 27507 27568 2108 130625 SHREECEM 785.05 -2.56 -723.55
7/1/2021 27566.55 27699.95 27053 27191.2 2191 138925 SHREECEM 646.95 -1.37 -376.80
7/2/2021 27130.05 27305.5 26950 27143.55 1566 148925 SHREECEM 355.50 -0.18 -47.65
7/5/2021 27208.3 27355 27031 27100.2 1181 155200 SHREECEM 323.80 -0.16 -43.35
7/6/2021 27150 28049 27097 27763.35 4193 150600 SHREECEM 952.10 2.45 663.15
7/7/2021 27740.05 28199 27310 27676.95 3090 156975 SHREECEM 889.30 -0.31 -86.40
7/8/2021 27822.65 28178.6 27575 27641.65 1954 154575 SHREECEM 603.60 -0.13 -35.30
7/9/2021 27600 27684.1 26852 27627.55 2027 159075 SHREECEM 832.15 -0.05 -14.10
7/12/2021 27710.1 28560.7 27710 28157.8 3764 165875 SHREECEM 933.15 1.92 530.25
7/13/2021 28339.5 28411.35 27920 28131.7 1099 165250 SHREECEM 491.35 -0.09 -26.10
7/14/2021 28085.45 28508.45 27885 28450.2 1940 166975 SHREECEM 623.05 1.13 318.50
7/15/2021 28350 28641.65 28288 28481.5 928 167950 SHREECEM 353.85 0.11 31.30
7/16/2021 28548.9 28548.9 28050 28160.1 1616 179375 SHREECEM 498.90 -1.13 -321.40
7/19/2021 28036.1 28136.1 27823 28027.75 1308 180675 SHREECEM 337.60 -0.47 -132.35
7/20/2021 28179.9 28606 28011 28111.05 2842 191700 SHREECEM 594.80 0.30 83.30
7/22/2021 28324.4 28324.4 27969 28117.7 1044 192200 SHREECEM 355.50 0.02 6.65
7/23/2021 28169.4 28289 27927 28047.55 1278 195525 SHREECEM 361.95 -0.25 -70.15
7/26/2021 27994.8 28250 27860 28010.5 1938 202800 SHREECEM 390.00 -0.13 -37.05
7/27/2021 28120.65 28453.55 27701 27825.75 3394 192675 SHREECEM 752.40 -0.66 -184.75
7/28/2021 27948 27948 27189 27533.35 2573 194250 SHREECEM 759.45 -1.05 -292.40
7/29/2021 27611.8 27800.05 27521 27681.45 1696 199550 SHREECEM 279.35 0.54 148.10
7/30/2021 27720.05 28448 27659 28315.85 1896 170150 SHREECEM 789.05 2.29 634.40
8/2/2021 28499.65 29400 28374 29329.2 3580 168000 SHREECEM 1084.15 3.58 1013.35
8/3/2021 29329.05 29489.2 28999 29315.25 1603 165350 SHREECEM 490.25 -0.05 -13.95
8/4/2021 29390 30198 29080 29166.7 2897 159325 SHREECEM 1117.55 -0.51 -148.55
8/5/2021 29180.95 29449.95 28917 28995.45 1170 162725 SHREECEM 532.90 -0.59 -171.25
8/6/2021 29006.85 29049.4 28337 28414.5 1907 167275 SHREECEM 712.25 -2.00 -580.95
8/9/2021 28587.85 28750 28206 28360.95 1354 166350 SHREECEM 544.45 -0.19 -53.55
8/10/2021 28170 28170 27041 27128.85 5647 183025 SHREECEM 1319.50 -4.34 -1232.10
8/11/2021 27264.65 27439 26470 26641.7 3131 195400 SHREECEM 969.00 -1.80 -487.15
8/12/2021 26732.3 27061.45 26565 26682.75 2370 202200 SHREECEM 496.95 0.15 41.05
8/13/2021 26799.85 27029.85 26606 26666.2 1815 205325 SHREECEM 423.75 -0.06 -16.55
8/16/2021 26634.85 26691.15 26025 26056.3 2431 216000 SHREECEM 666.15 -2.29 -609.90
8/17/2021 26015.7 26275.7 25792 26214.95 1663 217325 SHREECEM 484.15 0.61 158.65
8/18/2021 26298.95 26530 26184 26407.55 2286 224675 SHREECEM 346.35 0.73 192.60
8/20/2021 25905.6 26312.55 25802 26250.5 1798 220175 SHREECEM 605.55 -0.59 -157.05
8/23/2021 26464.9 26518.3 25749 25953.15 2858 224375 SHREECEM 769.15 -1.13 -297.35
8/24/2021 25999.5 26340.85 25751 26233.15 3880 220775 SHREECEM 589.60 1.08 280.00
8/25/2021 26264.05 26451.95 26200 26248.55 2237 211625 SHREECEM 251.55 0.06 15.40
8/26/2021 26244.3 26587.7 26112 26515.75 2385 210675 SHREECEM 475.50 1.02 267.20
8/27/2021 26644.95 27069 26490 26925.3 2249 210300 SHREECEM 578.60 1.54 409.55
8/30/2021 26950 27453.95 26910 27247.1 1905 207675 SHREECEM 543.90 1.20 321.80
8/31/2021 27209.5 28450 27201 28290.1 2923 197625 SHREECEM 1248.85 3.83 1043.00
9/1/2021 28348.95 28617.2 27968 28479.25 2503 191925 SHREECEM 649.70 0.67 189.15
9/2/2021 28555.05 30536.55 28293 30304.1 4970 185225 SHREECEM 2243.45 6.41 1824.85
9/3/2021 30274.95 30594.95 29926 30408 2828 177450 SHREECEM 668.85 0.34 103.90
9/6/2021 30479.85 31289.9 30480 30617.35 2030 178850 SHREECEM 881.90 0.69 209.35
9/7/2021 30702.65 30946.45 30400 30745.2 1390 174025 SHREECEM 546.45 0.42 127.85
9/8/2021 30694.05 30979.05 30366 30787.8 979 171775 SHREECEM 613.50 0.14 42.60
9/9/2021 30700 30899.8 30480 30760.2 806 171825 SHREECEM 419.80 -0.09 -27.60
9/13/2021 30819.95 30847.75 30420 30742.6 767 173450 SHREECEM 427.60 -0.06 -17.60
9/14/2021 30842.5 30842.5 30471 30687.1 701 172425 SHREECEM 371.50 -0.18 -55.50
9/15/2021 30799 31520 30653 31017.85 2327 175025 SHREECEM 866.85 1.08 330.75
9/16/2021 30896.05 31322.1 30350 30658.05 1666 180700 SHREECEM 972.10 -1.16 -359.80
9/17/2021 30819.95 31059.95 30173 30503.6 2199 184400 SHREECEM 887.10 -0.50 -154.45
9/20/2021 30538.75 30699.95 29824 30071.75 1836 180450 SHREECEM 875.95 -1.42 -431.85
9/21/2021 30199.95 30363.4 29560 30162.05 2383 184325 SHREECEM 803.10 0.30 90.30
9/22/2021 30250 30299.75 29655 29796.85 1920 174725 SHREECEM 645.20 -1.21 -365.20
9/23/2021 29996.7 30000 29617 29952.7 1035 174025 SHREECEM 382.85 0.52 155.85
9/24/2021 30000.05 30000.05 29135 29453.75 1371 172975 SHREECEM 865.05 -1.67 -498.95
9/27/2021 29574.65 29910.05 29317 29554.3 2170 167825 SHREECEM 593.05 0.34 100.55
 9/28/2021 29539.45 29855.35 29179 29319.95 3667 166850 SHREECEM 676.75 -0.79 -234.35
9/29/2021 29234.15 29594.4 29234 29394.35 2047 158150 SHREECEM 360.25 0.25 74.40
9/30/2021 29380.2 29380.2 28692 28914.55 1402 154925 SHREECEM 702.55 -1.63 -479.80
10/1/2021 28826.55 29238.05 28600 29125.05 1770 149375 SHREECEM 637.90 0.73 210.50
10/4/2021 29218.95 29356.75 28993 29320 685 149000 SHREECEM 363.80 0.67 194.95
10/5/2021 29320 29494 28706 28804.15 1319 152375 SHREECEM 788.45 -1.76 -515.85
10/6/2021 28804.55 28960.4 28102 28185.9 1632 162925 SHREECEM 858.65 -2.15 -618.25
10/7/2021 28300.9 28481.15 28001 28190 2057 171425 SHREECEM 480.15 0.01 4.10
10/8/2021 28186 28285.25 27850 27876.6 1105 177650 SHREECEM 435.25 -1.11 -313.40
10/11/2021 27899.15 28175.05 27730 28110.85 1413 176650 SHREECEM 445.00 0.84 234.25
10/12/2021 28097.9 28119.6 27792 27840.95 887 177450 SHREECEM 327.55 -0.96 -269.90
10/13/2021 28035 28344.25 27800 27937.7 1606 184225 SHREECEM 544.25 0.35 96.75
10/14/2021 27974.25 28436.85 27974 28086.3 1675 184925 SHREECEM 499.15 0.53 148.60
10/18/2021 28200 28430 28000 28231.75 1349 188050 SHREECEM 430.00 0.52 145.45
10/19/2021 28399.8 28431 27544 27707.65 1598 187600 SHREECEM 886.55 -1.86 -524.10
10/20/2021 27749.9 28065.55 27259 27558.35 2118 186350 SHREECEM 806.25 -0.54 -149.30
10/21/2021 27576.1 27768.75 27264 27687.05 875 186250 SHREECEM 504.65 0.47 128.70
10/22/2021 27826.05 28100 27283 27723 1384 179825 SHREECEM 816.75 0.13 35.95
10/25/2021 27631.9 27665.5 26790 27266.35 3161 179675 SHREECEM 933.25 -1.65 -456.65
10/26/2021 27405.45 28036.9 27302 27871.35 2508 175850 SHREECEM 770.55 2.22 605.00
10/27/2021 27714.15 28496.8 27714 28141 1728 168475 SHREECEM 782.65 0.97 269.65
10/28/2021 28070.6 28450.15 27918 28201.2 1987 161750 SHREECEM 532.60 0.21 60.20
10/29/2021 28183.15 29150.75 27540 28775.7 2105 155500 SHREECEM 1610.55 2.04 574.50
11/1/2021 28789 29747.65 28648 29327.8 3390 151950 SHREECEM 1099.40 1.92 552.10
11/2/2021 29282.3 29519.9 28850 28982.65 1358 144125 SHREECEM 669.90 -1.18 -345.15
11/3/2021 29214.75 29259.35 28856 29117.4 1075 146100 SHREECEM 403.10 0.46 134.75
11/4/2021 29149.95 29379.45 29100 29178.2 78 146125 SHREECEM 279.45 0.21 60.80
11/8/2021 29460.55 29975 29102 29672.25 1865 148675 SHREECEM 872.60 1.69 494.05
11/9/2021 29736.75 29879.7 29331 29380.35 1227 151425 SHREECEM 548.60 -0.98 -291.90
11/10/2021 29368.95 29527.8 29070 29453.75 929 150050 SHREECEM 457.75 0.25 73.40
11/11/2021 29162.75 29314.95 28915 29100.45 1107 148725 SHREECEM 538.65 -1.20 -353.30
11/12/2021 29120.05 29610.75 28980 29461.05 948 148000 SHREECEM 630.60 1.24 360.60
11/15/2021 29460 29859 29155 29192.25 608 149350 SHREECEM 703.75 -0.91 -268.80
11/16/2021 29350.7 29364.85 28109 28209.05 1377 156325 SHREECEM 1256.35 -3.37 -983.20
11/17/2021 28188.55 28301.35 27710 27757.45 1039 164275 SHREECEM 591.35 -1.60 -451.60
11/18/2021 27800 28063.25 27019 27263 1080 168225 SHREECEM 1044.35 -1.78 -494.45
11/22/2021 27359.85 27360.5 26381 26644.1 2059 173475 SHREECEM 979.15 -2.27 -618.90
11/23/2021 26467.15 26921.85 26293 26787.6 1673 179475 SHREECEM 628.70 0.54 143.50
11/24/2021 26748.65 26991.95 26701 26845.5 2421 176775 SHREECEM 290.95 0.22 57.90
11/25/2021 26672 26770.7 26316 26637.4 2448 173275 SHREECEM 529.75 -0.78 -208.10
11/26/2021 26410.95 26574.45 25900 25993.2 1333 176175 SHREECEM 737.30 -2.42 -644.20
11/29/2021 25830.2 25945.05 25277 25683.25 1603 176825 SHREECEM 716.25 -1.19 -309.95
11/30/2021 25645 26350 25374 26167.2 2338 180425 SHREECEM 976.50 1.88 483.95
12/1/2021 26354.95 26470.55 25933 26158.95 1123 180050 SHREECEM 537.55 -0.03 -8.25
12/2/2021 26149.95 26799 26150 26420.35 1166 180125 SHREECEM 649.05 1.00 261.40
 12/3/2021 26420.6 26560 25656 25992.95 2160 184275 SHREECEM 904.15 -1.62 -427.40
12/6/2021 26024.3 26110.05 25600 25671.9 959 181825 SHREECEM 510.00 -1.24 -321.05
12/7/2021 25924.9 26220 25702 25879.2 905 181550 SHREECEM 548.10 0.81 207.30
12/8/2021 25979.2 26391.65 25909 26261.35 920 183850 SHREECEM 512.45 1.48 382.15
12/9/2021 26339.75 26527.95 25916 26468.55 1031 183000 SHREECEM 611.75 0.79 207.20
12/10/2021 26404.8 26572.45 26250 26469.5 1145 178625 SHREECEM 322.40 0.00 0.95
12/13/2021 26688.45 26688.45 26277 26500.65 815 177100 SHREECEM 411.80 0.12 31.15
12/14/2021 26393.75 26555.25 26033 26500.6 869 176700 SHREECEM 521.80 0.00 -0.05
12/15/2021 26452.6 26452.6 26144 26286.55 679 176000 SHREECEM 357.05 -0.81 -214.05
12/16/2021 26382.75 26575 26006 26454.55 1156 175550 SHREECEM 568.90 0.64 168.00
12/17/2021 26311 26360.85 25912 26235.15 1492 173475 SHREECEM 542.55 -0.83 -219.40
12/20/2021 25551.5 26172.05 24980 25480.35 1718 167275 SHREECEM 1255.15 -2.88 -754.80
12/21/2021 25428.5 26367.35 25407 25915.4 1014 164050 SHREECEM 960.85 1.71 435.05
12/22/2021 25928.3 26350 25910 26276 686 162325 SHREECEM 440.00 1.39 360.60
12/23/2021 26525.75 26525.75 26000 26357.05 740 162225 SHREECEM 525.75 0.31 81.05
12/24/2021 26376.8 26499.9 26001 26268.8 826 161875 SHREECEM 499.05 -0.33 -88.25
12/27/2021 26010 26490 25852 26287.55 1456 159000 SHREECEM 638.10 0.07 18.75
12/28/2021 26322.65 26750 26323 26710.75 1982 157425 SHREECEM 462.45 1.61 423.20
12/29/2021 26431.4 26865.9 26431 26589.8 2855 155775 SHREECEM 434.50 -0.45 -120.95
12/30/2021 25881.05 26831.5 25622 26450.45 2123 154700 SHREECEM 1209.65 -0.52 -139.35
12/31/2021 26680.05 27450 26630 27124.2 1251 155000 SHREECEM 999.55 2.55 673.75
1/3/2022 27094.9 27409.65 26955 27325.8 1122 159625 SHREECEM 454.75 0.74 201.60
1/4/2022 27419.3 27450 26814 27084.25 1038 163325 SHREECEM 635.55 -0.88 -241.55
1/5/2022 26865.9 27435 26866 27360.55 1037 164825 SHREECEM 569.10 1.02 276.30
1/6/2022 26907.3 27352.9 26297 26586.9 1757 168150 SHREECEM 1063.40 -2.83 -773.65
1/7/2022 26644.95 27389 26642 27177.05 1801 170075 SHREECEM 802.10 2.22 590.15
1/10/2022 27179.5 27367.55 26940 27067 809 172550 SHREECEM 427.65 -0.40 -110.05
1/11/2022 27113.85 27321.15 26919 27089.25 990 174200 SHREECEM 402.15 0.08 22.25
1/12/2022 27136.85 27377.05 26701 26812.2 1478 184150 SHREECEM 676.15 -1.02 -277.05
1/13/2022 26632.15 26930.4 26463 26867.95 1428 184825 SHREECEM 467.35 0.21 55.75
1/14/2022 26805 27159.9 26651 27096.95 955 182525 SHREECEM 508.55 0.85 229.00
1/17/2022 26955.4 28050 26678 27668.5 3427 188625 SHREECEM 1371.95 2.11 571.55
1/18/2022 27744.5 27744.65 26900 27162.75 2500 185175 SHREECEM 844.65 -1.83 -505.75
1/19/2022 27064.45 27064.45 26348 26481.1 1801 189525 SHREECEM 815.10 -2.51 -681.65
1/20/2022 26550.7 26787.3 26057 26172.75 2206 190475 SHREECEM 730.15 -1.16 -308.35
1/21/2022 25830.2 25904.55 24873 25076.35 3375 208850 SHREECEM 1300.10 -4.19 -1096.40
1/24/2022 25100 25249 24144 24331.05 3898 196875 SHREECEM 1105.00 -2.97 -745.30
1/25/2022 24000 24682.7 23470 24515.1 3723 189150 SHREECEM 1212.60 0.76 184.05
1/27/2022 23478.85 24292.6 23479 23944 1562 190900 SHREECEM 1036.25 -2.33 -571.10
1/28/2022 24001.05 24634.1 23960 24108.3 1386 163650 SHREECEM 690.10 0.69 164.30
1/31/2022 24398.85 24547.5 24271 24319.15 1005 167800 SHREECEM 439.20 0.87 210.85
2/1/2022 24535.9 25570.4 24363 25420.2 4668 168550 SHREECEM 1251.25 4.53 1101.05
2/2/2022 25949.65 25949.65 25100 25267.5 1484 170850 SHREECEM 850.10 -0.60 -152.70
2/3/2022 25275.05 25395.55 24696 24760.85 1206 175425 SHREECEM 699.50 -2.01 -506.65
2/4/2022 24799.75 25170.05 24641 24728.7 1587 175325 SHREECEM 529.35 -0.13 -32.15
 2/7/2022 24449.65 25111 24352 24855.35 2619 171450 SHREECEM 758.80 0.51 126.65
2/8/2022 24911.35 25049 24556 24792.85 1313 169250 SHREECEM 493.45 -0.25 -62.50
2/9/2022 24789.8 25500 24789 25429.75 1514 166725 SHREECEM 710.95 2.57 636.90
2/10/2022 25505.65 25570.3 25210 25307.55 839 163950 SHREECEM 360.15 -0.48 -122.20
2/11/2022 25250.05 25250.05 24669 24895.15 1065 163550 SHREECEM 638.45 -1.63 -412.40
2/14/2022 24499 24644 23561 23660.55 1799 166775 SHREECEM 1333.90 -4.96 -1234.60
2/15/2022 23799.85 24975.8 23720 24896.3 2123 165250 SHREECEM 1315.25 5.22 1235.75
2/16/2022 24832.4 25200 24622 24888.25 1757 169575 SHREECEM 577.55 -0.03 -8.05
2/17/2022 24870 25038 24554 24695.05 1430 175950 SHREECEM 483.70 -0.78 -193.20
2/18/2022 24523.05 24689.85 24114 24314.9 2216 181850 SHREECEM 581.05 -1.54 -380.15
2/21/2022 24243.7 24971.65 24010 24643.75 3300 187025 SHREECEM 961.30 1.35 328.85
2/22/2022 23999.95 24596.95 23337 24358.2 3034 196100 SHREECEM 1306.45 -1.16 -285.55
2/23/2022 24680.45 24765.6 24136 24593.1 1855 190425 SHREECEM 629.80 0.96 234.90
2/24/2022 23750 24082.2 22879 23075.05 2670 185500 SHREECEM 1714.35 -6.17 -1518.05
2/25/2022 23921.6 24090.5 23351 23919.1 2393 185625 SHREECEM 1015.45 3.66 844.05
2/28/2022 23649.75 24460.95 23545 24373.1 1640 187325 SHREECEM 916.05 1.90 454.00
3/2/2022 23909.45 24236.4 23619 23962.6 1822 187875 SHREECEM 754.10 -1.68 -410.50
3/3/2022 24197.5 24197.5 22513 22613.7 3682 208125 SHREECEM 1684.85 -5.63 -1348.90
3/4/2022 22400 22811.1 21950 22568.85 2870 205400 SHREECEM 861.20 -0.20 -44.85
3/7/2022 22020.45 22281 21112 21289.9 2765 219200 SHREECEM 1457.10 -5.67 -1278.95
3/8/2022 21371.2 22420 21233 22333.35 2891 225925 SHREECEM 1187.00 4.90 1043.45
3/9/2022 22375 22410 21819 22045.85 6655 238050 SHREECEM 591.30 -1.29 -287.50
3/10/2022 22385.75 22772.35 22149 22302.2 12116 312300 SHREECEM 726.50 1.16 256.35
3/11/2022 22190 22470 22062 22438.25 2763 303375 SHREECEM 408.20 0.61 136.05
3/14/2022 22373.45 22449.95 21990 22391.7 2275 302975 SHREECEM 459.95 -0.21 -46.55
3/15/2022 22416 22850 22350 22801.8 4883 273525 SHREECEM 500.00 1.83 410.10
3/16/2022 22977.65 23729.2 22783 23640.2 3636 254275 SHREECEM 946.15 3.68 838.40
3/17/2022 23887.4 24420.1 23844 24169.8 2545 242050 SHREECEM 779.90 2.24 529.60
3/21/2022 24170.15 24170.15 23380 23451.75 2758 239775 SHREECEM 790.15 -2.97 -718.05
3/22/2022 23478.5 23699.95 23078 23423.3 2276 241650 SHREECEM 621.95 -0.12 -28.45
3/23/2022 23609.35 23670 23314 23450.75 1749 240325 SHREECEM 356.20 0.12 27.45
3/24/2022 23333.05 23640 23284 23361.3 1439 244375 SHREECEM 356.35 -0.38 -89.45
3/25/2022 23350 23463.9 23182 23309.4 1050 243350 SHREECEM 282.10 -0.22 -51.90
3/28/2022 23334.6 23370.25 22920 23255.1 3703 243100 SHREECEM 450.25 -0.23 -54.30
3/29/2022 23308.05 23793 23308 23707.8 3243 225875 SHREECEM 537.90 1.95 452.70
3/30/2022 23836.2 24229.65 23808 24084.2 2759 215550 SHREECEM 521.85 1.59 376.40
3/31/2022 24250 24300 23913 24046.15 2446 205525 SHREECEM 387.40 -0.16 -38.05
4/1/2022 24016.5 24735 24017 24677.1 1566 194950 SHREECEM 718.50 2.62 630.95
4/4/2022 24650.9 24900 24381 24863.4 1179 193625 SHREECEM 519.35 0.75 186.30
4/5/2022 24952.75 25330.2 24800 25213.55 1405 191450 SHREECEM 530.10 1.41 350.15
4/6/2022 24950.4 25307.1 24711 24784.95 1682 193150 SHREECEM 596.35 -1.70 -428.60
4/7/2022 24725.05 25099.95 24566 24828.85 1284 190700 SHREECEM 533.95 0.18 43.90
4/8/2022 24913.8 25409.9 24671 25358.85 1425 191850 SHREECEM 738.85 2.13 530.00
4/11/2022 25280.1 25584.8 24981 25247.2 2097 197750 SHREECEM 603.35 -0.44 -111.65
4/12/2022 25200 25425 24851 25155.05 2183 191200 SHREECEM 574.00 -0.36 -92.15
4/13/2022 25235.45 25544.95 25134 25375.2 1451 186075 SHREECEM 410.90 0.88 220.15
4/18/2022 25034 25490 24868 25449.35 1272 186250 SHREECEM 622.30 0.29 74.15
4/19/2022 24510.55 25749.95 24511 24926 1566 183775 SHREECEM 1239.40 -2.06 -523.35
4/20/2022 25045.5 25784 24958 25714 1693 186450 SHREECEM 858.00 3.16 788.00
4/21/2022 25796.35 26194.55 25687 26131.75 1273 188225 SHREECEM 507.60 1.62 417.75
4/22/2022 25813.2 26083.75 25663 25842.7 1994 188000 SHREECEM 469.00 -1.11 -289.05
4/25/2022 25640.6 25998 25524 25675.5 3595 190650 SHREECEM 473.55 -0.65 -167.20
4/26/2022 25979.9 26350 25940 26171.3 1861 191250 SHREECEM 674.50 1.93 495.80
4/27/2022 26019.5 26057.75 25431 25570.45 1712 187325 SHREECEM 740.05 -2.30 -600.85
4/28/2022 25617.05 25999.8 25482 25825.4 1781 184450 SHREECEM 517.50 1.00 254.95
4/29/2022 26003.75 26390 25800 25968.95 1528 185650 SHREECEM 590.00 0.56 143.55
5/2/2022 24848.45 26245 24848 26147.35 2015 191450 SHREECEM 1396.60 0.69 178.40
5/4/2022 26800 26800 25130 25237.55 1621 193775 SHREECEM 1670.50 -3.48 -909.80
5/5/2022 25500 25846.3 25098 25192.55 1547 192925 SHREECEM 748.30 -0.18 -45.00
5/6/2022 24817.1 25011.85 23701 24007.2 3669 194575 SHREECEM 1491.55 -4.71 -1185.35
5/9/2022 23207.35 24181.45 23207 24008.65 1447 195500 SHREECEM 974.10 0.01 1.45
5/10/2022 24171.8 24565.65 24150 24310.45 1766 193750 SHREECEM 557.00 1.26 301.80
5/11/2022 24346.1 24624.7 23260 23473.4 2469 204200 SHREECEM 1364.70 -3.44 -837.05
5/12/2022 23253.85 23332.2 22500 22660.95 2625 211550 SHREECEM 973.40 -3.46 -812.45
5/13/2022 23084.55 23084.55 22333 22487.85 1765 210250 SHREECEM 751.25 -0.76 -173.10
5/16/2022 22200 22680.15 21414 21777.8 3882 244150 SHREECEM 1266.50 -3.16 -710.05
5/17/2022 22215.1 22215.1 21486 21952.05 2591 259750 SHREECEM 728.90 0.80 174.25
5/18/2022 22014.1 22371.1 21853 22287.95 3229 262125 SHREECEM 518.25 1.53 335.90
5/19/2022 21755.55 22164.6 21614 22028.7 2638 255250 SHREECEM 673.95 -1.16 -259.25
5/20/2022 22198.95 22355.1 21623 21807.95 2817 257600 SHREECEM 732.00 -1.00 -220.75
5/23/2022 21808 22033.5 21369 21483.3 5825 268375 SHREECEM 664.50 -1.49 -324.65
5/24/2022 21598.45 21734.55 21462 21583.75 5437 266100 SHREECEM 272.45 0.47 100.45
5/25/2022 21564.6 21777.7 21069 21189.5 3260 265775 SHREECEM 708.45 -1.83 -394.25
5/26/2022 20529.65 21917.25 20528 21714.05 2792 257250 SHREECEM 1388.95 2.48 524.55
5/27/2021 2000.3 2058.85 1998.4 2047.65 1602 1021625 SIEMENS 62.80 2.59 51.60
5/28/2021 2073.95 2083.95 2038 2045.3 1333 837375 SIEMENS 45.95 -0.11 -2.35
5/31/2021 2042.25 2115 2038.1 2092.05 2664 864050 SIEMENS 76.90 2.29 46.75
6/1/2021 2100 2108 2062.5 2069.9 1579 870100 SIEMENS 45.50 -1.06 -22.15
6/2/2021 2079.95 2118.4 2078 2101.1 2429 925100 SIEMENS 48.50 1.51 31.20
6/3/2021 2108 2168.95 2094 2152.65 3621 945175 SIEMENS 74.95 2.45 51.55
6/4/2021 2174.9 2183.95 2114.1 2129.8 3126 979550 SIEMENS 69.90 -1.06 -22.85
6/7/2021 2135.05 2155.85 2117.5 2122.35 1364 955075 SIEMENS 38.35 -0.35 -7.45
6/8/2021 2132.4 2154 2115 2120 2152 1011725 SIEMENS 39.00 -0.11 -2.35
6/9/2021 2121.05 2136.95 2079.4 2087.9 1925 957000 SIEMENS 57.55 -1.51 -32.10
6/10/2021 2106.75 2114.9 2090.1 2102.75 1049 980375 SIEMENS 27.00 0.71 14.85
6/11/2021 2108.35 2133 2101 2107.4 1393 991375 SIEMENS 32.00 0.22 4.65
6/14/2021 2110.9 2115.05 2060 2077.65 1150 981750 SIEMENS 55.05 -1.41 -29.75
6/15/2021 2082.05 2097 2060.2 2069.3 1200 1047200 SIEMENS 36.80 -0.40 -8.35
6/16/2021 2066.15 2066.15 2024.8 2033.8 1374 1040325 SIEMENS 44.55 -1.72 -35.50
6/17/2021 2013 2045.55 2006 2016.55 1093 1065075 SIEMENS 39.55 -0.85 -17.25
6/18/2021 2026.9 2032.05 1962 2024.55 1267 1037300 SIEMENS 70.05 0.40 8.00
6/21/2021 2010 2010 1970.2 2005.2 1861 1100825 SIEMENS 54.40 -0.96 -19.35
6/22/2021 2015 2024.95 1994.9 1999.75 1808 1107700 SIEMENS 30.10 -0.27 -5.45
6/23/2021 2004.2 2046 1996.1 2027.1 1989 1057375 SIEMENS 49.95 1.37 27.35
6/24/2021 2031.7 2101.9 2021.5 2027.15 1876 1126400 SIEMENS 80.45 0.00 0.05
6/25/2021 2044 2049.35 2013.2 2025.85 1155 1118150 SIEMENS 36.15 -0.06 -1.30
6/28/2021 2035.95 2039 2015 2025.2 779 1128325 SIEMENS 24.00 -0.03 -0.65
6/29/2021 2024.1 2029.75 1991.6 2002.65 782 1134375 SIEMENS 38.20 -1.11 -22.55
6/30/2021 2021.8 2050 2004.8 2029.85 3680 1090100 SIEMENS 47.35 1.36 27.20
7/1/2021 2038.25 2052.3 2022.1 2030.05 1323 1119250 SIEMENS 30.20 0.01 0.20
7/2/2021 2036.55 2038 2013.1 2030.6 1174 1131625 SIEMENS 24.95 0.03 0.55
7/5/2021 2035.2 2057.95 2032.8 2039.25 1497 1190200 SIEMENS 27.35 0.43 8.65
7/6/2021 2044.25 2064.05 2034.8 2038.35 1570 1221000 SIEMENS 29.25 -0.04 -0.90
7/7/2021 2038.65 2044.2 2012.6 2022 1118 1274625 SIEMENS 31.65 -0.80 -16.35
7/8/2021 2027.7 2051.3 2015 2022.35 1457 1281225 SIEMENS 36.30 0.02 0.35
7/9/2021 2024.95 2032 2001.7 2012.45 744 1301300 SIEMENS 30.30 -0.49 -9.90
7/12/2021 2024.4 2041.75 2012.7 2020.75 1101 1341725 SIEMENS 29.30 0.41 8.30
7/13/2021 2022.8 2042.85 2012.7 2015.55 1044 1360425 SIEMENS 30.15 -0.26 -5.20
7/14/2021 2018 2031.3 2001.4 2009.45 1478 1419550 SIEMENS 29.95 -0.30 -6.10
7/15/2021 2017.7 2069 2013.9 2040.9 3664 1514425 SIEMENS 59.55 1.57 31.45
7/16/2021 2050.25 2050.25 2015 2019.45 1809 1532575 SIEMENS 35.25 -1.05 -21.45
7/19/2021 2008 2008 1970.1 1978.15 1903 1576850 SIEMENS 49.35 -2.05 -41.30
7/20/2021 1968.75 1983 1928 1947.05 1309 1549075 SIEMENS 55.00 -1.57 -31.10
7/22/2021 1960 1992 1958 1983.75 1394 1587300 SIEMENS 44.95 1.88 36.70
7/23/2021 1994 1998.95 1967.7 1978.5 941 1588400 SIEMENS 31.30 -0.26 -5.25
7/26/2021 1973.05 1990.95 1966.7 1977.55 1575 1584000 SIEMENS 24.30 -0.05 -0.95
7/27/2021 1983.95 1990 1933.2 1940.55 3173 1548250 SIEMENS 56.80 -1.87 -37.00
7/28/2021 1938.55 1951.7 1917.7 1940.05 1999 1512775 SIEMENS 34.00 -0.03 -0.50
7/29/2021 1954.7 1965 1900.3 1943.2 1784 1441550 SIEMENS 64.75 0.16 3.15
7/30/2021 1951.3 1990 1947.3 1962.55 1684 1571900 SIEMENS 46.80 1.00 19.35
8/2/2021 1967.75 1989 1954.2 1983.75 884 1577125 SIEMENS 34.80 1.08 21.20
8/3/2021 2000 2045 1986 2033.65 2822 1588950 SIEMENS 61.25 2.52 49.90
8/4/2021 2043 2054.95 2030.1 2049.85 1440 1592800 SIEMENS 24.90 0.80 16.20
8/5/2021 2044.55 2076.1 2044.6 2069.75 2006 1676125 SIEMENS 31.55 0.97 19.90
8/6/2021 2071.35 2103.45 2055.3 2087.4 2252 1640375 SIEMENS 48.20 0.85 17.65
8/9/2021 2099.95 2108.75 2062.1 2071.9 1602 1615625 SIEMENS 46.65 -0.74 -15.50
8/10/2021 2077.95 2132.1 2041.2 2060.55 3363 1619750 SIEMENS 90.90 -0.55 -11.35
8/11/2021 1986.75 2225.6 1986.8 2198.85 12846 2083950 SIEMENS 238.85 6.71 138.30
8/12/2021 2181.95 2213 2147.4 2196.9 3051 2080925 SIEMENS 65.60 -0.09 -1.95
8/13/2021 2186.9 2276.7 2186.9 2243.7 4590 2026750 SIEMENS 89.80 2.13 46.80
8/16/2021 2233.6 2269 2205 2228.7 1473 2012725 SIEMENS 64.00 -0.67 -15.00
8/17/2021 2215.9 2271.55 2215.9 2250.6 1826 2047650 SIEMENS 55.65 0.98 21.90
8/18/2021 2240.35 2296.7 2216.6 2232.35 2441 2024825 SIEMENS 80.15 -0.81 -18.25
8/20/2021 2227.95 2236.95 2186 2213.95 1299 1987700 SIEMENS 50.95 -0.82 -18.40
8/23/2021 2218.15 2224.95 2160.6 2169.1 2533 2015750 SIEMENS 64.35 -2.03 -44.85
 8/24/2021 2168.8 2211.85 2154 2204.15 4353 2013000 SIEMENS 57.85 1.62 35.05
8/25/2021 2212.8 2227 2176 2190.2 1839 1970650 SIEMENS 51.00 -0.63 -13.95
8/26/2021 2185.6 2219.25 2181 2205.85 1195 1941775 SIEMENS 38.25 0.71 15.65
8/27/2021 2229.6 2253.65 2214 2233.1 2322 1850200 SIEMENS 47.80 1.24 27.25
8/30/2021 2242.6 2271.1 2233.2 2267.4 1218 1841400 SIEMENS 38.00 1.54 34.30
8/31/2021 2282 2298 2262.5 2278.8 1371 1851025 SIEMENS 35.50 0.50 11.40
9/1/2021 2281.2 2306.7 2269 2289.15 1194 1834800 SIEMENS 37.70 0.45 10.35
9/2/2021 2292.5 2328 2280.6 2294.1 1676 1872200 SIEMENS 47.40 0.22 4.95
9/3/2021 2303.85 2309.3 2256.7 2276.5 1309 1928300 SIEMENS 52.60 -0.77 -17.60
9/6/2021 2276.5 2288.3 2238 2243 1044 1967900 SIEMENS 50.30 -1.47 -33.50
9/7/2021 2243.95 2252 2215.2 2219.35 1103 1981650 SIEMENS 36.80 -1.05 -23.65
9/8/2021 2223.3 2226 2181.2 2217.2 1470 2031425 SIEMENS 44.80 -0.10 -2.15
9/9/2021 2220 2262 2216.6 2236.95 2397 2082850 SIEMENS 45.45 0.89 19.75
9/13/2021 2225.95 2253 2205 2210.05 851 2089175 SIEMENS 48.00 -1.20 -26.90
9/14/2021 2212 2227 2205 2215.65 769 2128775 SIEMENS 22.00 0.25 5.60
9/15/2021 2205.05 2231 2205.1 2213.85 548 2126025 SIEMENS 25.95 -0.08 -1.80
9/16/2021 2211.5 2217.4 2196.7 2200.15 568 2133725 SIEMENS 20.70 -0.62 -13.70
9/17/2021 2208 2212 2160.1 2184.4 1146 2077075 SIEMENS 51.95 -0.72 -15.75
9/20/2021 2162.35 2205.35 2121.9 2135.05 1372 2079550 SIEMENS 83.50 -2.26 -49.35
9/21/2021 2136 2178 2113.7 2169.8 1049 2063875 SIEMENS 64.30 1.63 34.75
9/22/2021 2187.85 2204 2162.5 2171.35 1449 2066350 SIEMENS 41.50 0.07 1.55
9/23/2021 2166.9 2186.7 2148.8 2167.8 1435 2108150 SIEMENS 37.95 -0.16 -3.55
9/24/2021 2170.15 2173.35 2107.4 2121.1 1001 2110900 SIEMENS 66.00 -2.15 -46.70
9/27/2021 2116.6 2127 2093.5 2100.05 1746 2145275 SIEMENS 33.50 -0.99 -21.05
9/28/2021 2102 2137.95 2092 2103.3 4023 2091375 SIEMENS 45.95 0.15 3.25
9/29/2021 2100.8 2144.05 2073 2128 1778 2023725 SIEMENS 71.10 1.17 24.70
9/30/2021 2145.85 2149.95 2112.8 2128.15 1613 1971200 SIEMENS 37.20 0.01 0.15
10/1/2021 2125 2164.85 2115 2159.05 1248 1900800 SIEMENS 49.85 1.45 30.90
10/4/2021 2153.6 2239.8 2147.7 2230.25 2670 1919225 SIEMENS 92.15 3.30 71.20
10/5/2021 2231.6 2256 2221.2 2251.55 2109 1851300 SIEMENS 34.80 0.96 21.30
10/6/2021 2251.8 2274.15 2189.7 2198.2 1912 1756150 SIEMENS 84.50 -2.37 -53.35
10/7/2021 2253.95 2253.95 2220.2 2243.25 805 1754500 SIEMENS 55.75 2.05 45.05
10/8/2021 2258 2282 2227.3 2233.2 1877 1771000 SIEMENS 54.75 -0.45 -10.05
10/11/2021 2221.1 2253 2221.1 2244 759 1738275 SIEMENS 31.90 0.48 10.80
10/12/2021 2237.4 2289.95 2237 2266.9 1586 1699775 SIEMENS 52.95 1.02 22.90
10/13/2021 2276 2284 2233.4 2253.4 1253 1669800 SIEMENS 50.60 -0.60 -13.50
10/14/2021 2262.5 2309.95 2256.4 2273.35 1970 1650000 SIEMENS 56.55 0.89 19.95
10/18/2021 2281.1 2313.45 2247.4 2269.55 1490 1649450 SIEMENS 66.05 -0.17 -3.80
10/19/2021 2284.45 2417.95 2276.8 2317.1 6352 1769350 SIEMENS 148.40 2.10 47.55
10/20/2021 2320 2327.8 2205 2214.85 2001 1716275 SIEMENS 122.80 -4.41 -102.25
10/21/2021 2234 2234.95 2176.9 2196.85 1153 1659900 SIEMENS 58.05 -0.81 -18.00
10/22/2021 2198.1 2211.5 2147.7 2171.85 827 1633775 SIEMENS 63.85 -1.14 -25.00
10/25/2021 2183.05 2193 2104.1 2156.6 1762 1648625 SIEMENS 88.90 -0.70 -15.25
10/26/2021 2155.05 2189.5 2152.3 2171 3990 1631300 SIEMENS 37.20 0.67 14.40
10/27/2021 2174.85 2217.25 2167.2 2174 1688 1600775 SIEMENS 50.05 0.14 3.00
10/28/2021 2171.65 2191.15 2143.9 2159.7 854 1601600 SIEMENS 47.25 -0.66 -14.30
10/29/2021 2157.05 2220.15 2134.5 2195.85 1335 1568600 SIEMENS 85.65 1.67 36.15
11/1/2021 2218.95 2256.7 2201.6 2250.45 1413 1605450 SIEMENS 60.85 2.49 54.60
11/2/2021 2250.4 2270 2244.5 2261.75 760 1583725 SIEMENS 25.50 0.50 11.30
11/3/2021 2261 2327.3 2261 2319.35 2192 1652750 SIEMENS 66.30 2.55 57.60
11/4/2021 2326 2328.75 2293.3 2309.35 263 1651100 SIEMENS 35.50 -0.43 -10.00
11/8/2021 2307.35 2393.35 2302.4 2385.35 1801 1668975 SIEMENS 91.00 3.29 76.00
11/9/2021 2389.85 2431 2368 2412.5 2873 1667050 SIEMENS 63.00 1.14 27.15
11/10/2021 2435.15 2439.9 2382.3 2399.65 1263 1648350 SIEMENS 57.65 -0.53 -12.85
11/11/2021 2391.15 2415 2366.3 2405.6 1463 1679425 SIEMENS 48.70 0.25 5.95
11/12/2021 2433.85 2433.85 2387.3 2394.45 916 1695375 SIEMENS 46.55 -0.46 -11.15
11/15/2021 2389.55 2405.15 2344.3 2354.85 857 1693175 SIEMENS 60.85 -1.65 -39.60
11/16/2021 2338.05 2398.55 2335.1 2361.05 1043 1731675 SIEMENS 63.50 0.26 6.20
11/17/2021 2336.75 2426.15 2336.8 2360.35 1898 1812525 SIEMENS 89.40 -0.03 -0.70
11/18/2021 2364.2 2376.9 2305.1 2316.2 1091 1764400 SIEMENS 71.85 -1.87 -44.15
11/22/2021 2313.6 2332.25 2240.6 2265.55 3817 1773475 SIEMENS 91.65 -2.19 -50.65
11/23/2021 2230.55 2316.95 2230.6 2310.75 2293 1768800 SIEMENS 86.40 2.00 45.20
11/24/2021 2329.25 2336.6 2261.9 2272.15 2313 1736625 SIEMENS 74.70 -1.67 -38.60
11/25/2021 2231.35 2231.35 2090 2136.7 3058 1896400 SIEMENS 182.20 -5.96 -135.45
11/26/2021 2150 2184 2093.5 2103.75 3056 1792725 SIEMENS 90.50 -1.54 -32.95
11/29/2021 2108.25 2162.75 2030 2133.9 2225 1798775 SIEMENS 132.75 1.43 30.15
11/30/2021 2139.95 2168.65 2125 2153.05 1776 1788325 SIEMENS 43.65 0.90 19.15
12/1/2021 2147.45 2186.1 2136.3 2152.75 1518 1782550 SIEMENS 49.85 -0.01 -0.30
12/2/2021 2147.65 2216.3 2147.7 2206.7 1094 1779525 SIEMENS 68.65 2.51 53.95
12/3/2021 2199.65 2227 2180.1 2196 1268 1736075 SIEMENS 46.95 -0.48 -10.70
12/6/2021 2183.9 2238.05 2176.1 2188.25 1284 1715175 SIEMENS 61.95 -0.35 -7.75
12/7/2021 2193.65 2241.35 2189.8 2222.7 1545 1735525 SIEMENS 53.10 1.57 34.45
12/8/2021 2236.7 2251 2214.2 2240.4 1373 1743225 SIEMENS 36.85 0.80 17.70
12/9/2021 2248.1 2293.65 2237.1 2284.8 2099 1793275 SIEMENS 56.60 1.98 44.40
12/10/2021 2294.95 2481.45 2289.8 2457.6 8190 1866700 SIEMENS 196.65 7.56 172.80
12/13/2021 2469.9 2580.95 2452 2522.1 6192 1860925 SIEMENS 128.95 2.62 64.50
12/14/2021 2512.15 2551.45 2486 2527.9 2019 1911250 SIEMENS 65.50 0.23 5.80
12/15/2021 2535.95 2568.95 2477.8 2492.2 2573 1908225 SIEMENS 91.15 -1.41 -35.70
12/16/2021 2486.4 2506 2469.4 2487.25 1190 1924725 SIEMENS 36.60 -0.20 -4.95
12/17/2021 2470.05 2485.55 2412.5 2428.7 1799 1874675 SIEMENS 74.80 -2.35 -58.55
12/20/2021 2395.55 2403.1 2328 2361.95 1485 1852125 SIEMENS 100.70 -2.75 -66.75
12/21/2021 2366.6 2405.5 2344.6 2367.15 1076 1871100 SIEMENS 60.95 0.22 5.20
12/22/2021 2373.9 2394 2364.3 2378 1064 1916475 SIEMENS 29.70 0.46 10.85
12/23/2021 2395.15 2445.7 2386.7 2433.2 1784 1984950 SIEMENS 67.70 2.32 55.20
12/24/2021 2434 2437.8 2360.3 2378.8 1295 1954975 SIEMENS 77.55 -2.24 -54.40
12/27/2021 2360.25 2406.2 2346.5 2360.45 1990 1999800 SIEMENS 59.70 -0.77 -18.35
12/28/2021 2400.4 2479 2393 2407.05 7311 1966525 SIEMENS 118.55 1.97 46.60
12/29/2021 2396.8 2416 2379 2385 2018 1960475 SIEMENS 37.00 -0.92 -22.05
12/30/2021 2386.7 2392.95 2346.6 2355.65 980 1984125 SIEMENS 46.35 -1.23 -29.35
12/31/2021 2362.45 2393.95 2359.5 2370.9 1316 1771000 SIEMENS 38.30 0.65 15.25
 1/3/2022 2383.5 2403.55 2372.5 2376.6 1025 1796025 SIEMENS 32.65 0.24 5.70
1/4/2022 2392.9 2392.9 2354.2 2364.8 1096 1851025 SIEMENS 38.70 -0.50 -11.80
1/5/2022 2365 2372 2317 2330.3 1698 1978625 SIEMENS 55.00 -1.46 -34.50
1/6/2022 2308.1 2326.9 2281.7 2293.5 1608 1945075 SIEMENS 48.60 -1.58 -36.80
1/7/2022 2298.9 2315.95 2266.1 2274.1 959 1966250 SIEMENS 49.90 -0.85 -19.40
1/10/2022 2274.55 2327.75 2254 2318.2 3186 2098250 SIEMENS 73.75 1.94 44.10
1/11/2022 2329.95 2330 2293 2312.6 1597 2134825 SIEMENS 37.05 -0.24 -5.60
1/12/2022 2358.55 2358.55 2316 2343.3 2064 2083125 SIEMENS 45.95 1.33 30.70
1/13/2022 2358.45 2372.65 2328 2355.45 1664 2071850 SIEMENS 44.65 0.52 12.15
1/14/2022 2364.4 2399 2332.1 2388.5 2762 2050125 SIEMENS 66.95 1.40 33.05
1/17/2022 2407.1 2411.8 2365.3 2377.35 1229 2066075 SIEMENS 46.55 -0.47 -11.15
1/18/2022 2384.4 2386.9 2296.9 2314.4 1782 1947275 SIEMENS 90.05 -2.65 -62.95
1/19/2022 2305.7 2384 2295 2373.95 2029 1914825 SIEMENS 89.05 2.57 59.55
1/20/2022 2367.3 2408.9 2357 2399.55 2005 1783375 SIEMENS 51.95 1.08 25.60
1/21/2022 2401 2453.8 2301.4 2341.85 4331 1741575 SIEMENS 152.45 -2.40 -57.70
1/24/2022 2329.15 2350.45 2200 2227.5 4828 1567225 SIEMENS 150.45 -4.88 -114.35
1/25/2022 2205.35 2286.05 2185.9 2273.8 2067 1518000 SIEMENS 100.15 2.08 46.30
1/27/2022 2244.1 2285.9 2223.3 2271.9 1197 1488300 SIEMENS 62.60 -0.08 -1.90
1/28/2022 2293.95 2344.6 2279.4 2287.9 1057 1444575 SIEMENS 72.70 0.70 16.00
1/31/2022 2320 2342.7 2301.1 2332.2 1162 1444850 SIEMENS 54.80 1.94 44.30
2/1/2022 2343.5 2436.95 2328.9 2421.7 3748 1583450 SIEMENS 108.10 3.84 89.50
2/2/2022 2435 2478.45 2410.7 2449.3 2611 1692075 SIEMENS 67.75 1.14 27.60
2/3/2022 2400.4 2464.95 2400.4 2443.5 1139 1692900 SIEMENS 64.55 -0.24 -5.80
2/4/2022 2436.05 2472.85 2418.3 2431.5 1239 1679425 SIEMENS 54.55 -0.49 -12.00
2/7/2022 2395.05 2428.2 2350.1 2416.25 2732 1586475 SIEMENS 81.40 -0.63 -15.25
2/8/2022 2431.9 2505 2356.1 2367.5 5340 1727275 SIEMENS 148.90 -2.02 -48.75
2/9/2022 2370.55 2435.35 2365 2427.35 1689 1697025 SIEMENS 70.35 2.53 59.85
2/10/2022 2430.25 2456.3 2404.5 2448.7 977 1663750 SIEMENS 51.80 0.88 21.35
2/11/2022 2410.05 2432.55 2394.2 2401.45 1062 1574375 SIEMENS 54.50 -1.93 -47.25
2/14/2022 2381.8 2381.8 2326.4 2333.95 1432 1501500 SIEMENS 75.10 -2.81 -67.50
2/15/2022 2347.15 2435 2322 2428.45 1555 1515250 SIEMENS 113.00 4.05 94.50
2/16/2022 2430.05 2442.85 2392.8 2399.1 917 1497100 SIEMENS 50.10 -1.21 -29.35
2/17/2022 2407.85 2475.6 2407.9 2447.8 1850 1513050 SIEMENS 76.50 2.03 48.70
2/18/2022 2445.4 2508.95 2435 2455.5 2613 1516625 SIEMENS 73.95 0.31 7.70
2/21/2022 2442.1 2474.85 2412.9 2420.9 2380 1488850 SIEMENS 62.00 -1.41 -34.60
2/22/2022 2362.65 2423.3 2327.8 2409.15 3289 1460525 SIEMENS 95.50 -0.49 -11.75
2/23/2022 2428 2460.25 2391.1 2400 1682 1423950 SIEMENS 69.20 -0.38 -9.15
2/24/2022 2323.45 2369.9 2271.6 2289.35 1451 1406350 SIEMENS 128.40 -4.61 -110.65
2/25/2022 2315.15 2411.95 2315.2 2398 1167 1411850 SIEMENS 122.60 4.75 108.65
2/28/2022 2370.05 2370.05 2304 2353.9 1582 1462175 SIEMENS 94.00 -1.84 -44.10
3/2/2022 2340 2393.2 2333.6 2378.1 853 1477025 SIEMENS 59.60 1.03 24.20
3/3/2022 2388.1 2439 2362.2 2368.85 1179 1490775 SIEMENS 76.85 -0.39 -9.25
3/4/2022 2333.55 2371.7 2290 2295.4 1092 1509200 SIEMENS 81.70 -3.10 -73.45
3/7/2022 2250 2276.5 2202.9 2222.55 1272 1532850 SIEMENS 92.50 -3.17 -72.85
3/8/2022 2219.75 2261.3 2177.3 2246.55 1450 1589500 SIEMENS 84.05 1.08 24.00
 3/9/2022 2257.3 2308.1 2220.9 2290.15 1612 1627175 SIEMENS 87.25 1.94 43.60
3/10/2022 2377.95 2377.95 2296 2325.5 1318 1605450 SIEMENS 87.80 1.54 35.35
3/11/2022 2320 2371.1 2316 2363.55 1166 1587025 SIEMENS 55.10 1.64 38.05
3/14/2022 2366.7 2393.85 2344.7 2368.3 1090 1568600 SIEMENS 49.15 0.20 4.75
3/15/2022 2367.3 2379 2307.7 2323.15 940 1554850 SIEMENS 71.35 -1.91 -45.15
3/16/2022 2345 2383.2 2339 2370.5 1026 1524050 SIEMENS 60.05 2.04 47.35
3/17/2022 2393.35 2443.25 2367.6 2392.1 1850 1568325 SIEMENS 75.70 0.91 21.60
3/21/2022 2422 2422 2350 2357.15 594 1573825 SIEMENS 72.00 -1.46 -34.95
3/22/2022 2351.4 2351.4 2268.8 2327.95 1104 1588400 SIEMENS 88.35 -1.24 -29.20
3/23/2022 2360.95 2360.95 2256.4 2299.1 1497 1632950 SIEMENS 104.55 -1.24 -28.85
3/24/2022 2288.65 2305.4 2271.2 2296.8 800 1673100 SIEMENS 34.25 -0.10 -2.30
3/25/2022 2301.2 2313 2261.4 2278.65 1147 1648900 SIEMENS 51.65 -0.79 -18.15
3/28/2022 2266.2 2285.75 2240.6 2272.35 1756 1630750 SIEMENS 45.15 -0.28 -6.30
3/29/2022 2288.5 2311 2282.4 2301.3 2932 1619475 SIEMENS 38.65 1.27 28.95
3/30/2022 2301.05 2352.5 2291.6 2341.55 1990 1580975 SIEMENS 60.90 1.75 40.25
3/31/2022 2340.3 2375.15 2313.5 2365.85 1160 1585100 SIEMENS 61.70 1.04 24.30
4/1/2022 2366.35 2409.75 2366.4 2379.8 1630 1620300 SIEMENS 43.90 0.59 13.95
4/4/2022 2388.05 2445.8 2388.1 2441 1665 1609575 SIEMENS 66.00 2.57 61.20
4/5/2022 2444.95 2474.65 2438.5 2452.9 1697 1574375 SIEMENS 36.20 0.49 11.90
4/6/2022 2450.4 2499.5 2447 2465.6 2159 1556500 SIEMENS 52.50 0.52 12.70
4/7/2022 2461.75 2525.55 2451 2484.1 2116 1542200 SIEMENS 74.55 0.75 18.50
4/8/2022 2494.9 2544 2490.1 2531.85 2417 1555675 SIEMENS 59.90 1.92 47.75
4/11/2022 2535 2538.85 2495.1 2504.35 1099 1521575 SIEMENS 43.75 -1.09 -27.50
4/12/2022 2492.6 2515.95 2431 2454.25 1255 1474825 SIEMENS 84.95 -2.00 -50.10
4/13/2022 2450 2490 2450 2469.1 966 1483900 SIEMENS 40.00 0.61 14.85
4/18/2022 2437.25 2462.8 2402.8 2455.3 1040 1495725 SIEMENS 66.35 -0.56 -13.80
4/19/2022 2472.45 2481.95 2356.3 2382.45 944 1524875 SIEMENS 125.70 -2.97 -72.85
4/20/2022 2397 2400 2352.6 2384.75 982 1531750 SIEMENS 47.40 0.10 2.30
4/21/2022 2388.9 2402.6 2372.4 2385.95 472 1549900 SIEMENS 30.25 0.05 1.20
4/22/2022 2376.7 2378.35 2332.2 2337.55 574 1553750 SIEMENS 53.75 -2.03 -48.40
4/25/2022 2313.1 2322.7 2250 2258.2 2471 1597750 SIEMENS 87.55 -3.39 -79.35
4/26/2022 2289.55 2313 2258.6 2277.55 2627 1604075 SIEMENS 54.80 0.86 19.35
4/27/2022 2254.75 2281.4 2207 2262.35 1708 1606000 SIEMENS 74.45 -0.67 -15.20
4/28/2022 2296.1 2296.1 2257.3 2279.9 1162 1594725 SIEMENS 38.85 0.78 17.55
4/29/2022 2293.3 2312 2269.2 2279.35 1209 1580150 SIEMENS 42.85 -0.02 -0.55
5/2/2022 2253.1 2278.45 2222.6 2251.45 954 1588675 SIEMENS 56.75 -1.22 -27.90
5/4/2022 2267.75 2267.75 2199.9 2204.25 1034 1580425 SIEMENS 67.90 -2.10 -47.20
5/5/2022 2204.95 2346.5 2205 2305.3 3377 1466850 SIEMENS 142.25 4.58 101.05
5/6/2022 2275 2288 2210 2220.5 1505 1423950 SIEMENS 95.30 -3.68 -84.80
5/9/2022 2201.25 2212.35 2157.8 2199.15 1508 1409925 SIEMENS 62.70 -0.96 -21.35
5/10/2022 2200 2317 2200 2257.35 3476 1476200 SIEMENS 117.85 2.65 58.20
5/11/2022 2265.55 2327.95 2265.6 2319.35 2015 1488575 SIEMENS 70.60 2.75 62.00
5/12/2022 2312 2315.2 2255.1 2282.45 2113 1598300 SIEMENS 64.30 -1.59 -36.90
5/13/2022 2312 2348.15 2151 2298.6 5933 1520475 SIEMENS 197.15 0.71 16.15
5/16/2022 2295.65 2326.85 2274.6 2305.3 1409 1550450 SIEMENS 52.25 0.29 6.70
5/17/2022 2298.45 2343.65 2298.5 2318.8 1076 1573000 SIEMENS 45.20 0.59 13.50
5/18/2022 2329.75 2368.6 2294.3 2352.25 1771 1600500 SIEMENS 74.35 1.44 33.45
5/19/2022 2307.35 2314 2280.1 2292.35 1017 1568600 SIEMENS 72.15 -2.55 -59.90
5/20/2022 2318.65 2380.85 2317.8 2374.4 1232 1585375 SIEMENS 88.50 3.58 82.05
5/23/2022 2389.25 2414.6 2360 2369.8 1857 1565300 SIEMENS 54.60 -0.19 -4.60
5/24/2022 2383 2423.75 2370.5 2405.75 3622 1551550 SIEMENS 53.95 1.52 35.95
5/25/2022 2405.65 2411.65 2339.2 2347.8 2077 1474275 SIEMENS 72.50 -2.41 -57.95
5/26/2022 2346 2360.05 2292.7 2339.8 713 1458875 SIEMENS 67.35 -0.34 -8.00
5/27/2021 6498.05 6523.95 6377.2 6508.8 1191 354750 SRF 146.80 1.12 72.35
5/28/2021 6539.1 6637.95 6502.9 6548.85 1014 328250 SRF 135.10 0.62 40.05
5/31/2021 6530.05 6625 6530.1 6550 729 323000 SRF 94.95 0.02 1.15
6/1/2021 6579.25 6606.05 6492.6 6596.95 621 317125 SRF 113.50 0.72 46.95
6/2/2021 6597 6712.05 6520.7 6566.6 1348 332000 SRF 191.35 -0.46 -30.35
6/3/2021 6574.85 6634.9 6541.9 6602.9 675 331750 SRF 93.00 0.55 36.30
6/4/2021 6605.1 6685.1 6598.6 6643.7 859 324625 SRF 86.55 0.62 40.80
6/7/2021 6662.65 6756 6650 6724.85 867 327750 SRF 112.30 1.22 81.15
6/8/2021 6725.8 7080 6724.9 7018.5 4204 361250 SRF 355.15 4.37 293.65
6/9/2021 7058.15 7097 6915 6993.3 2228 314500 SRF 182.05 -0.36 -25.20
6/10/2021 6993.25 7127.05 6992.2 7086.3 1106 314625 SRF 134.90 1.33 93.00
6/11/2021 7104.95 7170 7035 7070.75 1320 307625 SRF 135.00 -0.22 -15.55
6/14/2021 7020.8 7070.8 6968.6 7000.9 938 306125 SRF 102.20 -0.99 -69.85
6/15/2021 6990.1 7216 6990.1 7171.3 1750 320000 SRF 225.90 2.43 170.40
6/16/2021 7163.1 7225.2 7090.2 7152.9 1192 308500 SRF 135.05 -0.26 -18.40
6/17/2021 7134.8 7250 7063.8 7128.6 1073 306375 SRF 186.20 -0.34 -24.30
6/18/2021 7140.1 7177.85 6925.1 7066.6 1433 304625 SRF 252.80 -0.87 -62.00
6/21/2021 6987.1 7025.3 6910.1 6950.95 1398 336750 SRF 156.50 -1.64 -115.65
6/22/2021 6984 7063.65 6949.3 6987.7 1402 307750 SRF 114.35 0.53 36.75
6/23/2021 7017.9 7051.8 6875 6899.7 1441 301500 SRF 176.80 -1.26 -88.00
6/24/2021 6926.5 6969.25 6874.1 6931.55 659 294375 SRF 95.20 0.46 31.85
6/25/2021 6972.95 7169.85 6941.2 7090.65 1285 299000 SRF 238.30 2.30 159.10
6/28/2021 7110 7179.95 7062.3 7146.3 463 298875 SRF 117.70 0.78 55.65
6/29/2021 7142 7230 7100 7118.65 891 296625 SRF 130.00 -0.39 -27.65
6/30/2021 7150 7355 7149.4 7311.1 2420 325500 SRF 236.35 2.70 192.45
7/1/2021 7377.65 7443.95 7263.1 7363.6 2305 347750 SRF 180.85 0.72 52.50
7/2/2021 7405.55 7546.35 7370 7516.05 2333 353625 SRF 182.75 2.07 152.45
7/5/2021 7539.95 7569.85 7450 7530.7 882 359125 SRF 119.85 0.19 14.65
7/6/2021 7535.2 7630 7529 7570.95 1208 364375 SRF 101.00 0.53 40.25
7/7/2021 7552.95 7629.5 7547.2 7615.6 953 367125 SRF 82.35 0.59 44.65
7/8/2021 7609.1 7660 7475 7562.8 2753 363625 SRF 185.00 -0.69 -52.80
7/9/2021 7561.95 7635 7538.1 7626.4 1850 368375 SRF 96.95 0.84 63.60
7/12/2021 7626 7659.95 7595.4 7615.8 558 371375 SRF 64.60 -0.14 -10.60
7/13/2021 7648.05 7657.4 7577.7 7612.05 552 372375 SRF 79.70 -0.05 -3.75
7/14/2021 7581.6 7655.6 7581.6 7602.45 669 377500 SRF 74.00 -0.13 -9.60
7/15/2021 7586.8 7725.55 7586.8 7682.35 1004 383875 SRF 138.75 1.05 79.90
7/16/2021 7676.2 7830 7660 7785.5 1388 404125 SRF 170.00 1.34 103.15
7/19/2021 7724.05 7878 7683.5 7860.85 1734 434625 SRF 194.55 0.97 75.35
7/20/2021 7861 7880.45 7675 7814 1453 427625 SRF 205.45 -0.60 -46.85
7/22/2021 7844.95 7947.85 7845 7920.9 860 445750 SRF 133.85 1.37 106.90
7/23/2021 7939.15 7975 7890.3 7915.1 940 439875 SRF 84.70 -0.07 -5.80
7/26/2021 7914.95 8017.4 7728.4 7822.5 2056 429875 SRF 289.00 -1.17 -92.60
7/27/2021 7825.3 7865 7635.2 7668.95 2122 401000 SRF 229.85 -1.96 -153.55
7/28/2021 7650 8144.75 7580.2 7740.9 7777 544375 SRF 564.60 0.94 71.95
7/29/2021 7799.25 8102.05 7670 7934.75 2136 489000 SRF 432.05 2.50 193.85
7/30/2021 7987.55 8753.85 7900 8678.4 11681 634875 SRF 853.85 9.37 743.65
8/2/2021 8670 9067.65 8670 9001.75 5047 631375 SRF 397.65 3.73 323.35
8/3/2021 8952.8 9093.65 8765 9039 6651 656375 SRF 328.65 0.41 37.25
8/4/2021 9076.8 9125 8965 9038.75 2050 641375 SRF 160.00 0.00 -0.25
8/5/2021 8995 9044 8927.1 9024.45 1754 657625 SRF 116.90 -0.16 -14.30
8/6/2021 9000.85 9069 8886.3 8946.55 1696 648375 SRF 182.70 -0.86 -77.90
8/9/2021 8993.15 9125 8949.6 8976.2 1780 653250 SRF 178.45 0.33 29.65
8/10/2021 9020 9054 8821.1 8879.55 1942 640875 SRF 232.95 -1.08 -96.65
8/11/2021 8922.05 8999.1 8720 8765.3 3066 661500 SRF 279.10 -1.29 -114.25
8/12/2021 8736.95 8940 8650 8833.3 2506 671125 SRF 290.00 0.78 68.00
8/13/2021 8835.3 9015.9 8819.9 8885.25 2287 691125 SRF 196.00 0.59 51.95
8/16/2021 8928.85 8960.2 8806.6 8819.05 975 692750 SRF 153.65 -0.75 -66.20
8/17/2021 8833.6 9232.05 8787 9133.9 3968 717625 SRF 445.05 3.57 314.85
8/18/2021 9198.95 9284.7 8955.2 8986.5 3556 687750 SRF 329.50 -1.61 -147.40
8/20/2021 8882.65 9014.95 8720.8 8898.2 2444 654875 SRF 294.20 -0.98 -88.30
8/23/2021 9300 9300 8913.9 8979.9 4012 703750 SRF 401.80 0.92 81.70
8/24/2021 9015.3 9080 8904.7 8997.25 2828 680500 SRF 175.30 0.19 17.35
8/25/2021 9023.7 9073.9 8926.6 8944.65 1616 648875 SRF 147.35 -0.58 -52.60
8/26/2021 8906.95 9140 8881.8 9062.65 2208 652875 SRF 258.25 1.32 118.00
8/27/2021 9195 9491.95 9034.4 9461.6 7916 666125 SRF 457.55 4.40 398.95
8/30/2021 9507.75 9890 9432.3 9726.1 7254 570125 SRF 457.75 2.80 264.50
8/31/2021 9789.95 10335 9789.4 10156.75 12649 595000 SRF 608.90 4.43 430.65
9/1/2021 10262.5 10309 9815.2 9958.1 5245 600000 SRF 493.80 -1.96 -198.65
9/2/2021 9947.4 10289 9947.4 10211.65 3625 598000 SRF 341.60 2.55 253.55
9/3/2021 10208.95 10414.95 10100 10368.35 3788 618000 SRF 314.95 1.53 156.70
9/6/2021 10395.45 10422.95 10255 10278.5 2381 665375 SRF 167.95 -0.87 -89.85
9/7/2021 10271 10375.1 10163 10199.3 1979 674625 SRF 211.80 -0.77 -79.20
9/8/2021 10201.1 10284 10019 10196.2 2271 663875 SRF 264.85 -0.03 -3.10
9/9/2021 10222.85 10413.95 10166 10368.75 3473 712000 SRF 247.70 1.69 172.55
9/13/2021 10358 10770 10309 10714.25 5573 747000 SRF 460.85 3.33 345.50
9/14/2021 10805 10823.35 10550 10678.3 3095 699000 SRF 273.35 -0.34 -35.95
9/15/2021 10696.35 11338.5 10638 11255.8 7540 791375 SRF 700.30 5.41 577.50
9/16/2021 11224.95 11379.65 11095 11321.1 3363 795250 SRF 284.20 0.58 65.30
9/17/2021 11350.95 11367.9 11065 11139.1 2945 780375 SRF 303.35 -1.61 -182.00
9/20/2021 11059.2 11077.6 10539 10633.85 4178 763500 SRF 600.25 -4.54 -505.25
9/21/2021 10598.55 10845 10558 10701.75 3307 828625 SRF 287.00 0.64 67.90
9/22/2021 10780.15 10927.55 10728 10772.9 2414 871750 SRF 225.80 0.66 71.15
 9/23/2021 10849 11141.4 10804 11007.35 3535 858875 SRF 368.50 2.18 234.45
9/24/2021 11058.95 11093.3 10850 11018.05 3032 835625 SRF 243.15 0.10 10.70
9/27/2021 11235 11264.2 11014 11110.65 4497 844875 SRF 249.80 0.84 92.60
9/28/2021 11078.05 11141 10550 10926 4317 817125 SRF 591.00 -1.66 -184.65
9/29/2021 10860.45 11295 10860 11214.85 3774 801125 SRF 434.55 2.64 288.85
9/30/2021 11246.95 11352.2 11042 11310.65 2305 767500 SRF 310.20 0.85 95.80
10/1/2021 11346.55 11347.9 10987 11103.25 3322 711750 SRF 361.15 -1.83 -207.40
10/4/2021 11126.05 11679 11126 11624.7 6130 755250 SRF 575.75 4.70 521.45
10/5/2021 11597.7 11724.9 11481 11524.15 3414 788750 SRF 244.20 -0.86 -100.55
10/6/2021 11590.05 11724 11405 11435.6 3714 806500 SRF 318.65 -0.77 -88.55
10/7/2021 11533.8 11737.9 11475 11626.3 3004 788875 SRF 302.30 1.67 190.70
10/8/2021 11625.05 12088.85 11600 11967.3 6223 753875 SRF 488.85 2.93 341.00
10/11/2021 12075.95 12520 11937 12057.15 5727 676625 SRF 582.90 0.75 89.85
10/12/2021 12110.15 12576.85 12063 12400.75 6278 678500 SRF 519.70 2.85 343.60
10/13/2021 2512.05 2524.9 2398.1 2402.35 4886 3630625 SRF 10002.70 -80.63 -9998.40
10/14/2021 2400 2449.9 2390.3 2417.85 2603 3623750 SRF 59.65 0.65 15.50
10/18/2021 2424.35 2435.9 2337.1 2340.65 2211 3508125 SRF 98.85 -3.19 -77.20
10/19/2021 2337.1 2382.35 2301.6 2313.7 2065 3455000 SRF 80.80 -1.15 -26.95
10/20/2021 2295.7 2299.85 2183.4 2218.05 6888 3399375 SRF 130.30 -4.13 -95.65
10/21/2021 2217 2274.55 2193.8 2262.15 4138 3441250 SRF 80.75 1.99 44.10
10/22/2021 2268.9 2309 2205.5 2221.4 3560 3583125 SRF 103.50 -1.80 -40.75
10/25/2021 2201.3 2254 2086.7 2103.65 10093 3928750 SRF 167.30 -5.30 -117.75
10/26/2021 2075 2172 2071.2 2117.05 3881 3803750 SRF 100.85 0.64 13.40
10/27/2021 2134.25 2162.45 2108.1 2150.2 2755 3793125 SRF 54.35 1.57 33.15
10/28/2021 2158.65 2170 2099.5 2113.65 2080 3511875 SRF 70.55 -1.70 -36.55
10/29/2021 2119.8 2178 2092.9 2122.85 2586 3347250 SRF 85.10 0.44 9.20
11/1/2021 2138.95 2149.3 2089.2 2135.95 2030 3589500 SRF 60.15 0.62 13.10
11/2/2021 2137 2145 2107.9 2121.7 1459 3634000 SRF 37.10 -0.67 -14.25
11/3/2021 2128.4 2137 2063.9 2084.8 2088 3728625 SRF 73.15 -1.74 -36.90
11/4/2021 2094.95 2111.45 2092.1 2105.1 269 3730875 SRF 26.65 0.97 20.30
11/8/2021 2085.7 2151 2083 2141.85 2073 3771125 SRF 68.00 1.75 36.75
11/9/2021 2160.75 2233.85 2152.1 2184.15 4578 3844500 SRF 92.00 1.97 42.30
11/10/2021 2173.05 2184.15 2131.5 2152.15 1945 4008500 SRF 52.65 -1.47 -32.00
11/11/2021 2160.95 2160.95 2101.5 2132.1 1446 4051500 SRF 59.45 -0.93 -20.05
11/12/2021 2159 2205.85 2125 2156.45 3932 4249500 SRF 80.85 1.14 24.35
11/15/2021 2166.95 2204.35 2156.7 2193.45 2313 3899250 SRF 47.90 1.72 37.00
11/16/2021 2204.3 2213.3 2176.9 2187.65 1638 3899125 SRF 36.45 -0.26 -5.80
11/17/2021 2178.6 2200 2145.4 2157.5 1343 3842000 SRF 54.65 -1.38 -30.15
11/18/2021 2164.95 2248 2165 2190.25 5529 3861875 SRF 90.50 1.52 32.75
11/22/2021 2181.15 2207.05 2041 2088.45 5928 3528625 SRF 166.05 -4.65 -101.80
11/23/2021 2055.05 2220.9 2021.5 2196.6 4845 3320000 SRF 199.40 5.18 108.15
11/24/2021 2178.35 2249.7 2117.9 2140.7 3035 3152375 SRF 131.80 -2.54 -55.90
11/25/2021 2130.5 2195.55 2130.5 2176.95 1922 2919375 SRF 65.05 1.69 36.25
11/26/2021 2154.4 2161.65 2077.2 2088.75 2269 2804250 SRF 99.80 -4.05 -88.20
11/29/2021 2061.35 2094.7 1982.4 2066.8 3344 2848000 SRF 112.35 -1.05 -21.95
11/30/2021 2088.05 2173.05 1986.6 2013.5 10939 3883250 SRF 186.50 -2.58 -53.30
12/1/2021 2031 2100 1998 2020.3 3640 3972375 SRF 102.00 0.34 6.80
12/2/2021 2033.35 2093.8 2011.6 2090.4 2599 3823000 SRF 82.25 3.47 70.10
12/3/2021 2032.85 2128.4 2032.9 2093.65 2097 3784000 SRF 95.55 0.16 3.25
12/6/2021 2116.95 2116.95 2055.9 2062.05 1500 3690000 SRF 61.05 -1.51 -31.60
12/7/2021 2078.15 2109.95 2042.3 2098.5 1473 3707500 SRF 67.65 1.77 36.45
12/8/2021 2116 2148 2111.3 2136.15 1646 3635500 SRF 49.50 1.79 37.65
12/9/2021 2148 2148 2120 2139.6 896 3602875 SRF 28.00 0.16 3.45
12/10/2021 2131.35 2165 2131.4 2161.2 1233 3573750 SRF 33.65 1.01 21.60
12/13/2021 2168.65 2184 2155 2159.3 1068 3571625 SRF 29.00 -0.09 -1.90
12/14/2021 2164.85 2180 2150 2163.95 816 3569875 SRF 30.00 0.22 4.65
12/15/2021 2173.7 2187.8 2116.4 2169.7 2341 3458625 SRF 71.45 0.27 5.75
12/16/2021 2188.7 2239.95 2171 2224.55 3179 3450375 SRF 70.25 2.53 54.85
12/17/2021 2230.85 2244.95 2160.1 2170.95 3434 3263375 SRF 84.90 -2.41 -53.60
12/20/2021 2144.05 2144.3 2034.1 2082.05 2152 3179625 SRF 136.90 -4.09 -88.90
12/21/2021 2113 2190 2086.4 2173.7 2108 3193000 SRF 107.95 4.40 91.65
12/22/2021 2179.7 2318.05 2179.7 2312.65 7122 3513625 SRF 144.35 6.39 138.95
12/23/2021 2327 2340.65 2300.9 2322.5 3574 3513125 SRF 39.75 0.43 9.85
12/24/2021 2330.8 2348.7 2291.8 2314.25 2405 3484750 SRF 56.95 -0.36 -8.25
12/27/2021 2291.05 2366.75 2291 2346.4 3355 3562250 SRF 75.75 1.39 32.15
12/28/2021 2364.1 2396.8 2350.1 2393.65 3798 3639375 SRF 50.40 2.01 47.25
12/29/2021 2389.7 2410 2378 2395.15 3210 3568250 SRF 32.00 0.06 1.50
12/30/2021 2376.4 2423.95 2349.6 2400.8 1540 3435500 SRF 74.35 0.24 5.65
12/31/2021 2416.95 2441 2410.2 2433.7 1897 3088500 SRF 40.20 1.37 32.90
1/3/2022 2439.1 2452.55 2421.1 2425.95 1942 3025875 SRF 31.45 -0.32 -7.75
1/4/2022 2428.7 2450 2377.5 2441.25 2840 2962500 SRF 72.55 0.63 15.30
1/5/2022 2441.9 2457.75 2378 2423.4 2847 2893125 SRF 79.80 -0.73 -17.85
1/6/2022 2420 2460.9 2400.3 2422.65 2875 2872125 SRF 60.60 -0.03 -0.75
1/7/2022 2443.95 2545 2352.7 2514.65 11970 3220500 SRF 192.35 3.80 92.00
1/10/2022 2450 2558 2450 2539.45 3581 3269625 SRF 108.00 0.99 24.80
1/11/2022 2546.25 2573.5 2531.2 2543.5 2930 3252000 SRF 42.30 0.16 4.05
1/12/2022 2561.1 2639 2518.3 2629.45 5420 3235875 SRF 120.75 3.38 85.95
1/13/2022 2638.85 2666 2612.7 2657.8 3472 3186375 SRF 53.30 1.08 28.35
1/14/2022 2647.6 2683.4 2645 2657.85 1935 3139125 SRF 38.40 0.00 0.05
1/17/2022 2674.05 2683.85 2621.8 2647.65 2715 3153000 SRF 62.05 -0.38 -10.20
1/18/2022 2670.3 2676.15 2594.6 2612.9 2493 3056250 SRF 81.60 -1.31 -34.75
1/19/2022 2602.15 2623.85 2533.2 2566.55 2925 3073500 SRF 90.65 -1.77 -46.35
1/20/2022 2567.8 2580.6 2545 2574.85 1412 3036750 SRF 35.60 0.32 8.30
1/21/2022 2545.4 2560 2475.6 2483.05 3516 3184125 SRF 99.25 -3.57 -91.80
1/24/2022 2457.95 2485 2354.8 2376.3 6123 3486000 SRF 130.20 -4.30 -106.75
1/25/2022 2359.85 2527.65 2296.4 2477 11029 3746250 SRF 231.30 4.24 100.70
1/27/2022 2405.4 2424 2274 2347.4 4852 3491250 SRF 203.00 -5.23 -129.60
1/28/2022 2454.65 2485 2386.4 2400.75 5805 3062625 SRF 137.60 2.27 53.35
1/31/2022 2427 2455 2361.7 2408.15 3089 3081750 SRF 93.30 0.31 7.40
2/1/2022 2435 2459.45 2371.3 2451.55 3354 3121500 SRF 88.20 1.80 43.40
 2/2/2022 2463.1 2498.6 2440.9 2453.1 2877 3053250 SRF 57.75 0.06 1.55
2/3/2022 2473.9 2490 2433.6 2441.95 1856 3020250 SRF 56.45 -0.45 -11.15
2/4/2022 2449.9 2480.65 2425.7 2445.4 1345 2989875 SRF 54.95 0.14 3.45
2/7/2022 2446.1 2521.6 2408.6 2451.3 4991 3014250 SRF 113.05 0.24 5.90
2/8/2022 2527 2553.5 2428.7 2538.85 4722 3009000 SRF 124.85 3.57 87.55
2/9/2022 2552.95 2594.05 2547.2 2585.95 3506 2913750 SRF 55.20 1.86 47.10
2/10/2022 2603.85 2611.25 2556 2585.85 2128 2893875 SRF 55.30 0.00 -0.10
2/11/2022 2548.3 2580 2470 2479.95 3068 2868375 SRF 115.85 -4.10 -105.90
2/14/2022 2436.95 2442 2342.2 2354.15 3434 2835000 SRF 137.75 -5.07 -125.80
2/15/2022 2380.65 2509 2360.2 2500 3074 2823750 SRF 154.85 6.20 145.85
2/16/2022 2522.2 2522.2 2449 2460.3 2104 2829750 SRF 73.20 -1.59 -39.70
2/17/2022 2482 2492.95 2431.5 2437.45 1908 2850750 SRF 61.50 -0.93 -22.85
2/18/2022 2425 2451.45 2380 2388.65 1518 2898750 SRF 71.45 -2.00 -48.80
2/21/2022 2361.95 2407.1 2336.1 2375 3126 2903250 SRF 71.05 -0.57 -13.65
2/22/2022 2309.65 2379.9 2306 2371.3 3947 2856750 SRF 73.90 -0.16 -3.70
2/23/2022 2380.05 2430.35 2376.8 2401 2524 2800125 SRF 59.05 1.25 29.70
2/24/2022 2366.45 2366.45 2257.9 2269.8 2283 2728125 SRF 143.15 -5.46 -131.20
2/25/2022 2338.8 2439 2335 2427.65 3518 2764500 SRF 169.20 6.95 157.85
2/28/2022 2419.75 2419.8 2342.1 2388.9 3161 2963625 SRF 85.55 -1.60 -38.75
3/2/2022 2364.1 2418.55 2334 2356.9 1937 3058500 SRF 84.60 -1.34 -32.00
3/3/2022 2390.45 2392.45 2331.1 2349.55 1267 3053625 SRF 61.35 -0.31 -7.35
3/4/2022 2348.85 2348.85 2233.7 2241.9 3022 3073875 SRF 115.85 -4.58 -107.65
3/7/2022 2227.35 2227.35 2112.2 2161.6 2920 3142500 SRF 129.70 -3.58 -80.30
3/8/2022 2145.25 2199 2122 2191.9 2470 3172500 SRF 77.00 1.40 30.30
3/9/2022 2215 2252.95 2195.7 2233.7 2526 3224250 SRF 61.05 1.91 41.80
3/10/2022 2275 2314 2253.5 2290.1 2241 3206250 SRF 80.30 2.52 56.40
3/11/2022 2270.1 2287.7 2245 2261.65 1985 3337500 SRF 45.10 -1.24 -28.45
3/14/2022 2277.7 2394.65 2263.5 2367.5 3517 3358125 SRF 133.00 4.68 105.85
3/15/2022 2374.75 2442.7 2371 2422.3 5750 3318750 SRF 75.20 2.31 54.80
3/16/2022 2470.75 2479.2 2422.9 2472.35 2958 3184125 SRF 56.90 2.07 50.05
3/17/2022 2487.4 2596 2487.4 2589.4 4317 3121875 SRF 123.65 4.73 117.05
3/21/2022 2614.25 2660 2584.2 2616.85 3634 3175875 SRF 75.85 1.06 27.45
3/22/2022 2612.05 2664.75 2565.3 2641.3 2771 3155625 SRF 99.45 0.93 24.45
3/23/2022 2665.45 2678.65 2563 2596.55 3386 3196875 SRF 115.65 -1.69 -44.75
3/24/2022 2536.85 2631.55 2534.5 2615.6 3271 3118500 SRF 97.10 0.73 19.05
3/25/2022 2634.1 2634.1 2602.6 2617.55 1376 3065250 SRF 31.55 0.07 1.95
3/28/2022 2636.95 2637 2570.3 2613.1 2435 3044250 SRF 66.75 -0.17 -4.45
3/29/2022 2610.45 2683.9 2610.5 2627.3 4418 3110250 SRF 73.45 0.54 14.20
3/30/2022 2650.7 2734.95 2628 2707.1 5896 3448875 SRF 107.65 3.04 79.80
3/31/2022 2719.95 2720 2647.6 2682.5 3014 3323625 SRF 72.45 -0.91 -24.60
4/1/2022 2653.8 2721 2629.3 2635.75 4203 3026250 SRF 91.70 -1.74 -46.75
4/4/2022 2658.85 2674.9 2635.1 2650.95 2280 3045750 SRF 39.80 0.58 15.20
4/5/2022 2675.4 2763.8 2647 2718.4 4921 2901375 SRF 116.80 2.54 67.45
4/6/2022 2698 2721 2666.7 2691.7 2488 2968125 SRF 54.35 -0.98 -26.70
4/7/2022 2706.9 2745 2669.1 2696.75 3241 3106125 SRF 75.95 0.19 5.05
 4/8/2022 2714.9 2789.85 2700 2763.3 6496 3140250 SRF 93.10 2.47 66.55
4/11/2022 2757.5 2772 2705.6 2710.45 2376 3264375 SRF 66.40 -1.91 -52.85
4/12/2022 2704.95 2715.3 2602.5 2643.35 4067 3220875 SRF 112.85 -2.48 -67.10
4/13/2022 2644.05 2685 2607.1 2619.8 1743 3223875 SRF 77.95 -0.89 -23.55
4/18/2022 2560.05 2649.95 2530.2 2626.9 3732 3249750 SRF 119.75 0.27 7.10
4/19/2022 2627.95 2658.55 2486.5 2534.65 1966 3219750 SRF 172.10 -3.51 -92.25
4/20/2022 2538.95 2619.9 2507.6 2548.05 3147 3277875 SRF 112.35 0.53 13.40
4/21/2022 2559.45 2588.55 2540.1 2556.8 1367 3381000 SRF 48.50 0.34 8.75
4/22/2022 2414 2539.25 2414 2490.9 1756 3418875 SRF 142.80 -2.58 -65.90
4/25/2022 2466.25 2487.9 2425 2438.55 3481 3438000 SRF 65.90 -2.10 -52.35
4/26/2022 2464.9 2546 2464.9 2513.75 4395 3282375 SRF 107.45 3.08 75.20
4/27/2022 2487.6 2518.2 2449 2482.8 2873 3233250 SRF 69.25 -1.23 -30.95
4/28/2022 2486.25 2528.5 2465.8 2510.55 2164 3171375 SRF 62.70 1.12 27.75
4/29/2022 2540.8 2554.5 2506.1 2519.25 1575 3023250 SRF 48.45 0.35 8.70
5/2/2022 2499.35 2518.95 2470.2 2511.25 1090 3014625 SRF 49.05 -0.32 -8.00
5/4/2022 2535.4 2551.95 2406.2 2413.75 1766 3080250 SRF 145.80 -3.88 -97.50
5/5/2022 2451.25 2489 2396.5 2407.05 2270 3120375 SRF 92.50 -0.28 -6.70
5/6/2022 2350 2377.4 2290.1 2303.35 2508 3196500 SRF 116.95 -4.31 -103.70
5/9/2022 2280.05 2289.45 2221.2 2233.95 4137 3636750 SRF 82.15 -3.01 -69.40
5/10/2022 2251.15 2297.85 2105.2 2117.4 8549 4030500 SRF 192.65 -5.22 -116.55
5/11/2022 2160 2282.95 2160 2244.25 9961 4303875 SRF 165.55 5.99 126.85
5/12/2022 2227.05 2238.8 2169 2201.25 3292 4218000 SRF 75.25 -1.92 -43.00
5/13/2022 2226.25 2296.8 2222.2 2232.8 3721 4084875 SRF 95.55 1.43 31.55
5/16/2022 2265.9 2265.95 2195.6 2244.3 2528 3941250 SRF 70.40 0.52 11.50
5/17/2022 2278.5 2345.1 2257 2334.05 3636 3883875 SRF 100.80 4.00 89.75
5/18/2022 2348.9 2382.75 2330.5 2346.15 2361 3816750 SRF 52.25 0.52 12.10
5/19/2022 2317.45 2339.5 2291.2 2329.9 2119 3926250 SRF 55.00 -0.69 -16.25
5/20/2022 2359.3 2379.6 2311.9 2342 2102 3893250 SRF 67.70 0.52 12.10
5/23/2022 2351.45 2394.9 2300 2307.25 4709 3892500 SRF 94.90 -1.48 -34.75
5/24/2022 2346.2 2351 2296.8 2340.9 4654 3803625 SRF 54.20 1.46 33.65
5/25/2022 2343 2348.25 2224 2233 4067 3773625 SRF 124.25 -4.61 -107.90
5/26/2022 2232.1 2281.95 2182 2267.05 2874 3710625 SRF 99.95 1.52 34.05
5/27/2021 1435.4 1448.95 1414 1439.2 2754 3116400 SRTRANSFIN 35.00 0.48 6.85
5/28/2021 1450 1518.75 1449.3 1456.05 9229 3352800 SRTRANSFIN 79.55 1.17 16.85
5/31/2021 1462.15 1465.35 1416.1 1426.2 3917 3461600 SRTRANSFIN 49.25 -2.05 -29.85
6/1/2021 1429.95 1432.35 1384.2 1408.65 5270 3614400 SRTRANSFIN 48.20 -1.23 -17.55
6/2/2021 1389.9 1437 1389.9 1430.95 3794 3471200 SRTRANSFIN 47.10 1.58 22.30
6/3/2021 1436 1445.3 1406.8 1415.2 3018 3522000 SRTRANSFIN 38.50 -1.10 -15.75
6/4/2021 1421.75 1435 1405.5 1424.9 3445 3496400 SRTRANSFIN 29.50 0.69 9.70
6/7/2021 1419.75 1515 1410.5 1487.35 17608 4502800 SRTRANSFIN 104.55 4.38 62.45
6/8/2021 1506 1530.25 1470.1 1485.9 14715 4470000 SRTRANSFIN 60.20 -0.10 -1.45
6/9/2021 1480.55 1487.85 1418 1432.05 11541 4674000 SRTRANSFIN 69.90 -3.62 -53.85
6/10/2021 1437 1469.8 1427 1464.55 6317 4625600 SRTRANSFIN 42.85 2.27 32.50
6/11/2021 1470.45 1489.25 1453.2 1469.9 4925 4657200 SRTRANSFIN 36.05 0.37 5.35
6/14/2021 1459.75 1483 1420.1 1476.15 4380 4655600 SRTRANSFIN 62.95 0.43 6.25
6/15/2021 1471.6 1471.6 1441.4 1450.25 5371 4851600 SRTRANSFIN 34.75 -1.75 -25.90
6/16/2021 1455.6 1465.75 1432.2 1438.15 4151 4978400 SRTRANSFIN 33.55 -0.83 -12.10
6/17/2021 1414.3 1442 1396.5 1412.2 6980 4904000 SRTRANSFIN 45.50 -1.80 -25.95
6/18/2021 1416.1 1419.5 1342 1382.1 6526 5077200 SRTRANSFIN 77.50 -2.13 -30.10
6/21/2021 1354.9 1391.55 1340.2 1385.8 5263 5159200 SRTRANSFIN 51.40 0.27 3.70
6/22/2021 1392.2 1404.4 1360.7 1370.5 6556 5223200 SRTRANSFIN 43.70 -1.10 -15.30
6/23/2021 1376.7 1388.05 1363.9 1365.6 3501 5088400 SRTRANSFIN 24.15 -0.36 -4.90
6/24/2021 1370.75 1374.1 1349.4 1359.35 3804 5277600 SRTRANSFIN 24.70 -0.46 -6.25
6/25/2021 1376.35 1387 1365 1376.15 2995 4338000 SRTRANSFIN 27.65 1.24 16.80
6/28/2021 1383.4 1395.4 1368.9 1379.75 2054 4415600 SRTRANSFIN 26.50 0.26 3.60
6/29/2021 1379 1405 1356.7 1366.45 3336 4450800 SRTRANSFIN 48.30 -0.96 -13.30
6/30/2021 1374.35 1379.85 1345.2 1350.45 2141 4522400 SRTRANSFIN 34.65 -1.17 -16.00
7/1/2021 1352.75 1366 1335.6 1360.5 2642 4425200 SRTRANSFIN 30.45 0.74 10.05
7/2/2021 1361.15 1377.85 1353 1366.55 2145 4378800 SRTRANSFIN 24.85 0.44 6.05
7/5/2021 1370.4 1383.2 1366.7 1379.65 1731 4343600 SRTRANSFIN 16.65 0.96 13.10
7/6/2021 1385.05 1442.75 1385 1418.9 7241 4359200 SRTRANSFIN 63.10 2.84 39.25
7/7/2021 1415.7 1452.6 1415.6 1448.35 4467 4148800 SRTRANSFIN 37.00 2.08 29.45
7/8/2021 1446.3 1450.5 1424.2 1433.15 3490 3824000 SRTRANSFIN 26.35 -1.05 -15.20
7/9/2021 1413.3 1467 1413.3 1460.25 3545 3773200 SRTRANSFIN 53.75 1.89 27.10
7/12/2021 1465.65 1473 1452.8 1460.15 2374 3777200 SRTRANSFIN 20.25 -0.01 -0.10
7/13/2021 1464.25 1469.2 1427 1438.7 3729 3612800 SRTRANSFIN 42.20 -1.47 -21.45
7/14/2021 1436.05 1439.65 1419 1424 3315 3698000 SRTRANSFIN 20.70 -1.02 -14.70
7/15/2021 1426.85 1471.9 1419.7 1463.1 4682 3681600 SRTRANSFIN 52.20 2.75 39.10
7/16/2021 1463.8 1476.45 1448.3 1453.55 2152 3636800 SRTRANSFIN 28.20 -0.65 -9.55
7/19/2021 1447 1447 1380.9 1392.2 5792 3661200 SRTRANSFIN 72.65 -4.22 -61.35
7/20/2021 1392 1412 1351.3 1395.75 4484 3558000 SRTRANSFIN 60.70 0.25 3.55
7/22/2021 1396.1 1403.9 1371 1398.95 3799 3470000 SRTRANSFIN 32.90 0.23 3.20
7/23/2021 1405.5 1409.85 1371.3 1387.65 2447 3424400 SRTRANSFIN 38.55 -0.81 -11.30
7/26/2021 1386.25 1406 1321.9 1363.7 5049 3588000 SRTRANSFIN 84.15 -1.73 -23.95
7/27/2021 1370 1415.4 1351.3 1362.95 6054 3780800 SRTRANSFIN 64.10 -0.05 -0.75
7/28/2021 1371.5 1379.35 1346.9 1370.7 4879 3722400 SRTRANSFIN 32.50 0.57 7.75
7/29/2021 1381.1 1382.7 1352 1372.35 3003 3848000 SRTRANSFIN 30.70 0.12 1.65
7/30/2021 1375.65 1417 1362.7 1397.7 5917 3920000 SRTRANSFIN 54.35 1.85 25.35
8/2/2021 1395 1437.55 1337.9 1377.9 13316 3941600 SRTRANSFIN 99.70 -1.42 -19.80
8/3/2021 1390.35 1390.85 1339 1343.6 5160 4432400 SRTRANSFIN 51.85 -2.49 -34.30
8/4/2021 1346.05 1364 1316.7 1325.25 6263 4798400 SRTRANSFIN 47.35 -1.37 -18.35
8/5/2021 1330 1343 1314 1336.35 3707 4797200 SRTRANSFIN 29.00 0.84 11.10
8/6/2021 1330.75 1349.25 1317.3 1321.25 3130 4876400 SRTRANSFIN 31.95 -1.13 -15.10
8/9/2021 1324.55 1325.25 1297.3 1305.15 2666 4977200 SRTRANSFIN 27.95 -1.22 -16.10
8/10/2021 1314.8 1316.2 1271.2 1277.1 3426 5050400 SRTRANSFIN 45.05 -2.15 -28.05
8/11/2021 1280.15 1301 1243.4 1297.5 4757 4978400 SRTRANSFIN 57.60 1.60 20.40
8/12/2021 1302.85 1321.65 1288 1311.4 3291 4860800 SRTRANSFIN 33.65 1.07 13.90
8/13/2021 1315.2 1315.25 1289.2 1294.95 2202 4867600 SRTRANSFIN 26.05 -1.25 -16.45
8/16/2021 1289.25 1305 1283.9 1300 1733 4831600 SRTRANSFIN 21.10 0.39 5.05
8/17/2021 1294.6 1298 1263.3 1282.1 2200 4922000 SRTRANSFIN 36.75 -1.38 -17.90
 8/18/2021 1280.95 1307.6 1279 1293.05 2356 4886400 SRTRANSFIN 28.65 0.85 10.95
8/20/2021 1250.25 1287.55 1246.9 1252.15 3423 4910800 SRTRANSFIN 46.15 -3.16 -40.90
8/23/2021 1267.2 1269.1 1212.9 1248.55 7314 4790800 SRTRANSFIN 56.25 -0.29 -3.60
8/24/2021 1245.3 1283.8 1232.6 1280.5 4654 4785600 SRTRANSFIN 51.25 2.56 31.95
8/25/2021 1284.95 1297 1261.7 1269.2 4058 4754800 SRTRANSFIN 35.35 -0.88 -11.30
8/26/2021 1273.95 1295 1257.8 1264.05 4172 4886000 SRTRANSFIN 37.20 -0.41 -5.15
8/27/2021 1276.75 1296.6 1261.3 1284.35 3032 4726000 SRTRANSFIN 35.35 1.61 20.30
8/30/2021 1295.95 1342.65 1284 1338.75 5263 4901200 SRTRANSFIN 58.65 4.24 54.40
8/31/2021 1341.4 1358.7 1323.1 1353.1 4745 4736000 SRTRANSFIN 35.60 1.07 14.35
9/1/2021 1352.1 1358.9 1324.7 1335.6 4192 4565600 SRTRANSFIN 34.25 -1.29 -17.50
9/2/2021 1336 1352.95 1330 1348.15 2099 4459200 SRTRANSFIN 22.95 0.94 12.55
9/3/2021 1346.45 1394 1339.5 1355.35 5675 4611200 SRTRANSFIN 54.55 0.53 7.20
9/6/2021 1365 1379 1341.6 1348.25 2810 4565200 SRTRANSFIN 37.45 -0.52 -7.10
9/7/2021 1347.4 1372.8 1325.9 1349.6 3497 4476000 SRTRANSFIN 46.90 0.10 1.35
9/8/2021 1346 1387 1345 1370.15 6096 4403200 SRTRANSFIN 42.00 1.52 20.55
9/9/2021 1361.2 1365.65 1336.7 1351.3 2281 4432400 SRTRANSFIN 33.45 -1.38 -18.85
9/13/2021 1338 1349.55 1311.2 1342.45 2346 4261200 SRTRANSFIN 40.15 -0.65 -8.85
9/14/2021 1349.3 1374.45 1345.4 1357.35 2518 4274000 SRTRANSFIN 32.00 1.11 14.90
9/15/2021 1356.9 1383.65 1346.1 1370.85 2810 4400400 SRTRANSFIN 37.60 0.99 13.50
9/16/2021 1369.45 1415 1367.2 1409 7711 4513600 SRTRANSFIN 47.85 2.78 38.15
9/17/2021 1422.95 1428.35 1361 1365.4 6046 4692400 SRTRANSFIN 67.35 -3.09 -43.60
9/20/2021 1349.4 1374.9 1311.3 1321.2 4216 4621200 SRTRANSFIN 63.65 -3.24 -44.20
9/21/2021 1335.75 1336 1285.2 1327.25 3687 4579200 SRTRANSFIN 50.85 0.46 6.05
9/22/2021 1332.6 1358.5 1328.6 1349.3 3129 4483200 SRTRANSFIN 31.25 1.66 22.05
9/23/2021 1356.5 1387.9 1348.2 1385.15 4209 4500400 SRTRANSFIN 39.75 2.66 35.85
9/24/2021 1400 1409.3 1350.5 1354.85 3539 4359600 SRTRANSFIN 58.85 -2.19 -30.30
9/27/2021 1350.65 1366.15 1317 1327.9 4481 4576400 SRTRANSFIN 49.15 -1.99 -26.95
9/28/2021 1338.8 1344.2 1290 1313.6 4130 4686800 SRTRANSFIN 54.25 -1.08 -14.30
9/29/2021 1307.9 1312.95 1283.1 1303.8 4069 4700400 SRTRANSFIN 30.55 -0.75 -9.80
9/30/2021 1306.8 1330.3 1296 1303.65 3984 4974000 SRTRANSFIN 34.30 -0.01 -0.15
10/1/2021 1295 1304.4 1276.5 1299.35 2047 4743200 SRTRANSFIN 27.90 -0.33 -4.30
10/4/2021 1305.15 1358.45 1300 1355.2 3854 4652000 SRTRANSFIN 59.10 4.30 55.85
10/5/2021 1347.7 1361 1327.4 1341.5 3418 4547600 SRTRANSFIN 33.65 -1.01 -13.70
10/6/2021 1345.3 1345.3 1301.4 1306.4 3350 4536400 SRTRANSFIN 43.95 -2.62 -35.10
10/7/2021 1322.45 1350 1317.8 1346 2539 4341200 SRTRANSFIN 43.60 3.03 39.60
10/8/2021 1345.05 1354.8 1324.9 1331.85 2325 4306000 SRTRANSFIN 29.90 -1.05 -14.15
10/11/2021 1334.95 1345.5 1328.5 1336.45 1631 4240400 SRTRANSFIN 17.00 0.35 4.60
10/12/2021 1335.9 1343.9 1323.3 1330.05 1685 4298800 SRTRANSFIN 20.60 -0.48 -6.40
10/13/2021 1332.85 1380 1332.4 1372.75 6203 4378800 SRTRANSFIN 49.95 3.21 42.70
10/14/2021 1384.3 1403 1358.2 1385.55 4741 4246000 SRTRANSFIN 44.85 0.93 12.80
10/18/2021 1398.95 1423.1 1384 1396.85 4403 4181600 SRTRANSFIN 39.10 0.82 11.30
10/19/2021 1430.9 1463.25 1386.8 1426.5 9382 4136400 SRTRANSFIN 76.50 2.12 29.65
10/20/2021 1429.15 1479.05 1406 1442.25 5284 4054000 SRTRANSFIN 73.10 1.10 15.75
10/21/2021 1453.3 1505 1442.6 1497.25 7223 4351200 SRTRANSFIN 62.75 3.81 55.00
10/22/2021 1505.15 1561.45 1488.1 1519.4 11715 4356800 SRTRANSFIN 73.35 1.48 22.15
10/25/2021 1542.2 1542.25 1475.1 1515.35 7396 4174000 SRTRANSFIN 67.15 -0.27 -4.05
10/26/2021 1505.8 1590.85 1499.1 1530 7391 4103600 SRTRANSFIN 91.75 0.97 14.65
10/27/2021 1532 1558.95 1517.5 1529.3 4313 3982400 SRTRANSFIN 41.45 -0.05 -0.70
10/28/2021 1516.6 1517.45 1469.2 1485.55 3195 4029200 SRTRANSFIN 60.10 -2.86 -43.75
10/29/2021 1489.85 1501.35 1406.1 1438.85 4291 3818000 SRTRANSFIN 95.30 -3.14 -46.70
11/1/2021 1458.9 1460 1387.7 1431.9 4676 3902000 SRTRANSFIN 72.30 -0.48 -6.95
11/2/2021 1462.65 1592.85 1429 1572.75 9598 3618000 SRTRANSFIN 163.85 9.84 140.85
11/3/2021 1574.25 1637.35 1557.2 1599.9 8367 3283200 SRTRANSFIN 80.20 1.73 27.15
11/4/2021 1602.95 1625 1602 1614.4 737 3308800 SRTRANSFIN 25.10 0.91 14.50
11/8/2021 1628.45 1667.55 1616 1662.55 4927 3274000 SRTRANSFIN 53.15 2.98 48.15
11/9/2021 1677.25 1698.15 1582.8 1619.55 8048 3120800 SRTRANSFIN 115.40 -2.59 -43.00
11/10/2021 1615.2 1644 1602.7 1632.15 3802 3059200 SRTRANSFIN 41.35 0.78 12.60
11/11/2021 1632.9 1646 1604 1636.8 3474 2983600 SRTRANSFIN 42.00 0.28 4.65
11/12/2021 1645 1650.9 1621.9 1629.6 1659 3037200 SRTRANSFIN 29.00 -0.44 -7.20
11/15/2021 1629.95 1629.95 1579.4 1617 3369 3143600 SRTRANSFIN 50.55 -0.77 -12.60
11/16/2021 1617.05 1666 1610.3 1639.1 3501 3010000 SRTRANSFIN 55.75 1.37 22.10
11/17/2021 1626.35 1649.6 1612.4 1629.85 1993 2983200 SRTRANSFIN 37.25 -0.56 -9.25
11/18/2021 1636.65 1681.7 1583.9 1603.3 3164 2891600 SRTRANSFIN 97.80 -1.63 -26.55
11/22/2021 1606.25 1606.45 1546.6 1561.85 4281 2956400 SRTRANSFIN 59.85 -2.59 -41.45
11/23/2021 1554.05 1604.25 1546.7 1589.05 3238 2909200 SRTRANSFIN 57.60 1.74 27.20
11/24/2021 1599.3 1603.25 1572.4 1582.4 2472 2936800 SRTRANSFIN 30.85 -0.42 -6.65
11/25/2021 1581.65 1581.8 1527.8 1568.65 1737 3018800 SRTRANSFIN 54.65 -0.87 -13.75
11/26/2021 1552.9 1561.25 1442.2 1451.3 4459 3044400 SRTRANSFIN 126.50 -7.48 -117.35
11/29/2021 1443.55 1451.2 1395.1 1409.25 2678 3139600 SRTRANSFIN 56.25 -2.90 -42.05
11/30/2021 1411.1 1451.25 1401.2 1409.65 3598 3132000 SRTRANSFIN 50.05 0.03 0.40
12/1/2021 1424.35 1455 1404.8 1450.25 1799 3131200 SRTRANSFIN 50.20 2.88 40.60
12/2/2021 1446.5 1466 1433 1455.7 1213 3074400 SRTRANSFIN 33.00 0.38 5.45
12/3/2021 1455.95 1485.5 1446.8 1453.45 2247 3052800 SRTRANSFIN 38.70 -0.15 -2.25
12/6/2021 1455.9 1477.8 1445.7 1452.5 1553 3006400 SRTRANSFIN 32.10 -0.07 -0.95
12/7/2021 1470.05 1483 1445.5 1469.9 1866 2967600 SRTRANSFIN 37.50 1.20 17.40
12/8/2021 1482.25 1503 1471.9 1497.85 2480 2931200 SRTRANSFIN 33.10 1.90 27.95
12/9/2021 1502.4 1516.65 1493.4 1502.4 1351 2888000 SRTRANSFIN 23.25 0.30 4.55
12/10/2021 1492.75 1520 1480.7 1507.5 1594 2845600 SRTRANSFIN 39.30 0.34 5.10
12/13/2021 1521.8 1535.6 1408.3 1478.9 6596 2884000 SRTRANSFIN 127.35 -1.90 -28.60
12/14/2021 1460 1460 1372.2 1391.4 5898 2863200 SRTRANSFIN 106.75 -5.92 -87.50
12/15/2021 1399.8 1399.8 1352 1360.05 2846 2976400 SRTRANSFIN 47.80 -2.25 -31.35
12/16/2021 1364.95 1387 1332 1338.1 3954 3023600 SRTRANSFIN 55.00 -1.61 -21.95
12/17/2021 1335 1335 1271 1276.75 3055 3037200 SRTRANSFIN 67.10 -4.58 -61.35
12/20/2021 1265.1 1267.6 1163.9 1204.65 4674 3222800 SRTRANSFIN 112.85 -5.65 -72.10
12/21/2021 1218.3 1221 1166.6 1173.95 4072 3287200 SRTRANSFIN 54.45 -2.55 -30.70
12/22/2021 1184 1191.8 1160.9 1176.35 2221 3438000 SRTRANSFIN 30.95 0.20 2.40
12/23/2021 1184.95 1222.35 1181.7 1213.4 4298 3578000 SRTRANSFIN 46.00 3.15 37.05
12/24/2021 1213.3 1221.1 1164.9 1177.4 3745 3543600 SRTRANSFIN 56.20 -2.97 -36.00
12/27/2021 1174.9 1231.85 1166.6 1221.9 5640 3496800 SRTRANSFIN 65.30 3.78 44.50
12/28/2021 1230.45 1248.35 1205.5 1212.75 3754 3479200 SRTRANSFIN 42.90 -0.75 -9.15
12/29/2021 1216.1 1227.35 1203.2 1210.65 4091 3411600 SRTRANSFIN 24.20 -0.17 -2.10
12/30/2021 1216.5 1217.95 1183.4 1199.2 2197 3562400 SRTRANSFIN 34.55 -0.95 -11.45
12/31/2021 1210.15 1238.35 1208.1 1221.1 2905 3300800 SRTRANSFIN 39.15 1.83 21.90
1/3/2022 1230.9 1266.6 1219.9 1256.15 2549 3322800 SRTRANSFIN 46.75 2.87 35.05
1/4/2022 1260.8 1280 1233.6 1255.1 3491 3292000 SRTRANSFIN 46.45 -0.08 -1.05
1/5/2022 1259.1 1278.75 1246.8 1252.9 2743 3324000 SRTRANSFIN 31.95 -0.18 -2.20
1/6/2022 1235 1252.65 1210 1222.35 2958 3546000 SRTRANSFIN 42.90 -2.44 -30.55
1/7/2022 1218.4 1234.2 1204.9 1218.4 2958 3404000 SRTRANSFIN 29.30 -0.32 -3.95
1/10/2022 1226.65 1248.3 1213 1229 3792 3408400 SRTRANSFIN 35.30 0.87 10.60
1/11/2022 1232.85 1236 1210.6 1225.75 1771 3388000 SRTRANSFIN 25.40 -0.26 -3.25
1/12/2022 1233.45 1255 1228.3 1250.45 3988 3468000 SRTRANSFIN 29.25 2.02 24.70
1/13/2022 1257.45 1260.8 1238.4 1249.45 1721 3539600 SRTRANSFIN 22.40 -0.08 -1.00
1/14/2022 1238.75 1266.7 1231.7 1243.8 2337 3588000 SRTRANSFIN 35.05 -0.45 -5.65
1/17/2022 1247.4 1258.05 1240.1 1243.65 1527 3500800 SRTRANSFIN 17.95 -0.01 -0.15
1/18/2022 1235.35 1271.15 1185.6 1202.35 4398 3479200 SRTRANSFIN 85.55 -3.32 -41.30
1/19/2022 1205.95 1206.25 1172.5 1199.7 2582 3671200 SRTRANSFIN 33.80 -0.22 -2.65
1/20/2022 1212.25 1238.55 1201.5 1225.85 3036 3771600 SRTRANSFIN 38.85 2.18 26.15
1/21/2022 1223.6 1226.05 1186.1 1199.75 4173 3686400 SRTRANSFIN 39.95 -2.13 -26.10
1/24/2022 1199 1201.75 1138.4 1153.95 6694 3682400 SRTRANSFIN 63.35 -3.82 -45.80
1/25/2022 1139 1206 1106.1 1165.55 7122 3506800 SRTRANSFIN 99.90 1.01 11.60
1/27/2022 1175.6 1247.9 1175.6 1239.75 4096 3222000 SRTRANSFIN 82.35 6.37 74.20
1/28/2022 1254 1302.9 1237.9 1244.15 4714 3065200 SRTRANSFIN 65.00 0.35 4.40
1/31/2022 1267.2 1273.85 1229.5 1233.85 2877 3095600 SRTRANSFIN 44.35 -0.83 -10.30
2/1/2022 1247.35 1296.2 1238.5 1286.95 4113 2963600 SRTRANSFIN 62.35 4.30 53.10
2/2/2022 1294.35 1309.6 1276.8 1287.9 3292 3107600 SRTRANSFIN 32.85 0.07 0.95
2/3/2022 1287.9 1287.9 1258.4 1265.2 1870 3134400 SRTRANSFIN 29.55 -1.76 -22.70
2/4/2022 1260.05 1271.25 1234.2 1237.5 1965 3210400 SRTRANSFIN 37.10 -2.19 -27.70
2/7/2022 1240.8 1253.1 1212.9 1221.1 1612 3212000 SRTRANSFIN 40.20 -1.33 -16.40
2/8/2022 1228.9 1248.65 1207.4 1242.9 1917 3126400 SRTRANSFIN 41.30 1.79 21.80
2/9/2022 1242.5 1259 1238.9 1249.7 1390 3133600 SRTRANSFIN 20.15 0.55 6.80
2/10/2022 1248.4 1279.65 1235 1268.4 2164 3166400 SRTRANSFIN 44.70 1.50 18.70
2/11/2022 1259.8 1266.9 1229.4 1235.15 1887 3066800 SRTRANSFIN 39.00 -2.62 -33.25
2/14/2022 1199.95 1203.2 1153.1 1159.5 3378 3120400 SRTRANSFIN 82.05 -6.12 -75.65
2/15/2022 1171 1219.6 1142.9 1210.45 3211 3167200 SRTRANSFIN 76.75 4.39 50.95
2/16/2022 1219.2 1275.45 1217.3 1222 5200 3249200 SRTRANSFIN 65.00 0.95 11.55
2/17/2022 1234.65 1282 1234.7 1276 5737 3376400 SRTRANSFIN 60.00 4.42 54.00
2/18/2022 1260.65 1292.45 1252.1 1257.55 3236 3420000 SRTRANSFIN 40.35 -1.45 -18.45
2/21/2022 1248.55 1254.4 1211.1 1219.8 3981 3425200 SRTRANSFIN 46.50 -3.00 -37.75
2/22/2022 1183.45 1216.2 1175.1 1205.2 3708 3480800 SRTRANSFIN 44.75 -1.20 -14.60
2/23/2022 1220.2 1220.25 1173.1 1177.3 2744 3640000 SRTRANSFIN 47.15 -2.31 -27.90
2/24/2022 1161.65 1161.65 1059.6 1063.55 2651 3739200 SRTRANSFIN 117.70 -9.66 -113.75
2/25/2022 1095.2 1159 1095.2 1117.9 6079 3819600 SRTRANSFIN 95.45 5.11 54.35
2/28/2022 1100 1120.95 1075 1115.4 3086 3902800 SRTRANSFIN 45.95 -0.22 -2.50
3/2/2022 1100 1137.5 1055.5 1091.45 5069 4046800 SRTRANSFIN 82.05 -2.15 -23.95
3/3/2022 1115 1129.5 1084.2 1095.55 3550 4022800 SRTRANSFIN 45.30 0.38 4.10
 3/4/2022 1091.25 1105.25 1065.3 1072.75 3745 4025200 SRTRANSFIN 40.00 -2.08 -22.80
3/7/2022 1049.9 1049.9 1003.4 1010.65 2907 4104000 SRTRANSFIN 69.35 -5.79 -62.10
3/8/2022 999 1041.2 988.9 1033.15 4604 4134400 SRTRANSFIN 52.30 2.23 22.50
3/9/2022 1044 1065 1030.8 1054.3 3875 4214800 SRTRANSFIN 34.25 2.05 21.15
3/10/2022 1085.05 1088.8 1043.1 1067.95 4199 4255200 SRTRANSFIN 45.70 1.29 13.65
3/11/2022 1057.95 1095.4 1054.7 1091 2628 4188800 SRTRANSFIN 40.75 2.16 23.05
3/14/2022 1087.3 1115 1077.6 1111.4 3608 4186800 SRTRANSFIN 37.40 1.87 20.40
3/15/2022 1110.2 1137 1082.4 1090.25 4333 4352400 SRTRANSFIN 54.65 -1.90 -21.15
3/16/2022 1103.6 1134.7 1097 1115.55 4533 4519600 SRTRANSFIN 44.45 2.32 25.30
3/17/2022 1126 1146.45 1124.6 1133.65 3562 4506000 SRTRANSFIN 30.90 1.62 18.10
3/21/2022 1130.2 1146.35 1085.6 1089.4 4567 4822000 SRTRANSFIN 60.80 -3.90 -44.25
3/22/2022 1085.1 1107.7 1067.4 1102.55 4505 4594800 SRTRANSFIN 40.35 1.21 13.15
3/23/2022 1044.8 1114.75 1044.8 1100.2 2240 4625200 SRTRANSFIN 69.95 -0.21 -2.35
3/24/2022 1055 1104.95 1055 1096.05 2730 4628000 SRTRANSFIN 49.95 -0.38 -4.15
3/25/2022 1086.5 1115.9 1086.5 1107.35 2888 4668400 SRTRANSFIN 29.40 1.03 11.30
3/28/2022 1112 1121 1083.6 1116.5 5955 4608800 SRTRANSFIN 37.45 0.83 9.15
3/29/2022 1112.95 1130 1100.4 1123.7 5835 4855600 SRTRANSFIN 29.60 0.64 7.20
3/30/2022 1127.85 1139 1117.3 1125.2 2631 4560400 SRTRANSFIN 21.75 0.13 1.50
3/31/2022 1129.9 1144.4 1116.1 1134.35 2484 4234000 SRTRANSFIN 28.35 0.81 9.15
4/1/2022 1136 1194 1130.7 1187.7 4720 4168800 SRTRANSFIN 63.30 4.70 53.35
4/4/2022 1187.7 1194.9 1171.5 1182.55 2965 4159200 SRTRANSFIN 23.40 -0.43 -5.15
4/5/2022 1198.45 1198.45 1169 1176.3 3250 4177600 SRTRANSFIN 29.45 -0.53 -6.25
4/6/2022 1169.6 1184.6 1160.6 1172.75 2614 4129200 SRTRANSFIN 24.00 -0.30 -3.55
4/7/2022 1169.5 1186 1164.8 1177.45 2083 4125600 SRTRANSFIN 21.25 0.40 4.70
4/8/2022 1182 1219.95 1171.4 1214.05 5655 4176800 SRTRANSFIN 48.60 3.11 36.60
4/11/2022 1219.95 1244.4 1203.5 1228.75 5568 4171200 SRTRANSFIN 40.90 1.21 14.70
4/12/2022 1227.05 1227.65 1170.8 1183.55 4242 4188800 SRTRANSFIN 57.95 -3.68 -45.20
4/13/2022 1188.1 1200 1181.3 1188.75 1811 4084800 SRTRANSFIN 18.75 0.44 5.20
4/18/2022 1152.7 1180.35 1126.2 1169.15 3905 4265600 SRTRANSFIN 62.60 -1.65 -19.60
4/19/2022 1180.65 1197.8 1105.1 1121.65 3695 4480000 SRTRANSFIN 92.75 -4.06 -47.50
4/20/2022 1121.05 1138 1094.9 1117.1 2513 4496400 SRTRANSFIN 43.10 -0.41 -4.55
4/21/2022 1125.3 1158.65 1120.3 1154.7 2130 4398800 SRTRANSFIN 41.55 3.37 37.60
4/22/2022 1138.25 1142.65 1103 1110.05 3166 4486400 SRTRANSFIN 51.70 -3.87 -44.65
4/25/2022 1071.35 1106.65 1071.4 1099.4 4229 4827200 SRTRANSFIN 38.70 -0.96 -10.65
4/26/2022 1113.7 1165 1107.2 1159.9 5237 4972000 SRTRANSFIN 65.60 5.50 60.50
4/27/2022 1139.4 1167.75 1138 1144.1 4383 5135600 SRTRANSFIN 29.75 -1.36 -15.80
4/28/2022 1155.85 1163.9 1136.1 1142.65 2334 5417600 SRTRANSFIN 27.85 -0.13 -1.45
4/29/2022 1192 1243.6 1181.6 1205.15 15015 5241400 SRTRANSFIN 100.95 5.47 62.50
5/2/2022 1217 1239.4 1191.2 1231.5 5990 5165200 SRTRANSFIN 48.20 2.19 26.35
5/4/2022 1232 1259.7 1132.3 1150.3 7729 5108400 SRTRANSFIN 127.45 -6.59 -81.20
5/5/2022 1163.1 1199.35 1149.7 1169.4 5262 4700400 SRTRANSFIN 49.70 1.66 19.10
5/6/2022 1155.35 1195.45 1135.7 1185.55 5499 4587600 SRTRANSFIN 59.80 1.38 16.15
5/9/2022 1180.75 1181.65 1136.4 1157.1 3817 4577200 SRTRANSFIN 49.20 -2.40 -28.45
5/10/2022 1165.55 1180.7 1147.1 1164 2129 4499600 SRTRANSFIN 33.65 0.60 6.90
5/11/2022 1165.4 1165.4 1096.2 1121.75 4702 4517600 SRTRANSFIN 69.20 -3.63 -42.25
5/12/2022 1113.6 1119.85 1050 1065.4 3349 4653000 SRTRANSFIN 71.75 -5.02 -56.35
5/13/2022 1080 1097.3 1048.3 1059.25 4707 4527400 SRTRANSFIN 49.05 -0.58 -6.15
5/16/2022 1057.3 1096 1053 1088.8 3085 4503400 SRTRANSFIN 43.00 2.79 29.55
5/17/2022 1102.35 1117.85 1081.5 1112.55 2277 4516400 SRTRANSFIN 36.35 2.18 23.75
5/18/2022 1119.65 1127.3 1086.8 1096.5 2571 4584800 SRTRANSFIN 40.55 -1.44 -16.05
5/19/2022 1070.35 1083.3 1062.6 1075.65 3817 4644000 SRTRANSFIN 33.90 -1.90 -20.85
5/20/2022 1099.95 1108 1083.2 1098.1 4078 4660600 SRTRANSFIN 32.35 2.09 22.45
5/23/2022 1118.4 1150.95 1109.9 1138.7 6548 4665600 SRTRANSFIN 52.85 3.70 40.60
5/24/2022 1132.55 1146.5 1104.3 1124.6 7799 4480600 SRTRANSFIN 42.20 -1.24 -14.10
5/25/2022 1136.45 1146.45 1102.5 1113.75 3576 4261000 SRTRANSFIN 44.00 -0.96 -10.85
5/26/2022 1117.8 1155.8 1098.6 1147.45 2061 4252800 SRTRANSFIN 57.25 3.03 33.70
5/27/2021 705.55 708.75 694.2 699.8 7355 48031200 SUNPHARMA 14.55 -0.64 -4.50
5/28/2021 696 700 669 671.7 27316 44011800 SUNPHARMA 31.00 -4.02 -28.10
5/31/2021 674 677.65 660.1 669.95 14633 42939400 SUNPHARMA 17.55 -0.26 -1.75
6/1/2021 671.9 676.5 666.6 674.85 10215 42175000 SUNPHARMA 9.90 0.73 4.90
6/2/2021 673.35 680.45 673.35 679.6 5303 41304200 SUNPHARMA 7.10 0.70 4.75
6/3/2021 678.65 683.8 676 677.95 3475 40783400 SUNPHARMA 7.80 -0.24 -1.65
6/4/2021 679.65 681.85 674.75 677.4 3373 39739000 SUNPHARMA 7.10 -0.08 -0.55
6/7/2021 677.15 680.35 673.95 679 3837 38278800 SUNPHARMA 6.40 0.24 1.60
6/8/2021 677.8 683.25 667.7 682.2 6629 38633000 SUNPHARMA 15.55 0.47 3.20
6/9/2021 682.7 686.65 670.3 675.55 6378 38627400 SUNPHARMA 16.35 -0.97 -6.65
6/10/2021 674.05 683.2 674 679 3872 37809800 SUNPHARMA 9.20 0.51 3.45
6/11/2021 677.2 688.9 677.2 684.35 6307 37570400 SUNPHARMA 11.70 0.79 5.35
6/14/2021 683.9 685.3 673 679.85 4444 38159800 SUNPHARMA 12.30 -0.66 -4.50
6/15/2021 680.15 682.85 674.25 675.9 3573 39450600 SUNPHARMA 8.60 -0.58 -3.95
6/16/2021 678 682 667.85 669.45 8057 39342800 SUNPHARMA 14.15 -0.95 -6.45
6/17/2021 669.5 674.4 662.4 666.15 4580 39482800 SUNPHARMA 12.00 -0.49 -3.30
6/18/2021 668.15 673.4 653 668.95 6108 38700200 SUNPHARMA 20.40 0.42 2.80
6/21/2021 663.7 673.8 663.3 671.7 6925 38858400 SUNPHARMA 10.50 0.41 2.75
6/22/2021 676.8 682.2 666.4 667.55 17114 39673200 SUNPHARMA 15.80 -0.62 -4.15
6/23/2021 667.3 672.8 665.15 666.15 7400 39305000 SUNPHARMA 7.65 -0.21 -1.40
6/24/2021 665.65 669.3 661.1 663.65 6735 38222800 SUNPHARMA 8.20 -0.38 -2.50
6/25/2021 668.9 681.5 668 676.3 5386 37570400 SUNPHARMA 17.85 1.91 12.65
6/28/2021 674.7 684.2 673 680.6 3539 37368800 SUNPHARMA 11.20 0.64 4.30
6/29/2021 677.45 685.9 677 681.2 3551 37046800 SUNPHARMA 8.90 0.09 0.60
6/30/2021 683.35 685.65 676.4 677.3 3880 36268400 SUNPHARMA 9.25 -0.57 -3.90
7/1/2021 676.85 689.2 676 687.65 4841 35907200 SUNPHARMA 13.20 1.53 10.35
7/2/2021 688.3 691.4 679.65 682.7 5564 36155000 SUNPHARMA 11.75 -0.72 -4.95
7/5/2021 684.75 686.85 681.8 683.85 2102 36002400 SUNPHARMA 5.05 0.17 1.15
7/6/2021 680.85 685.4 676 676.75 3592 37121000 SUNPHARMA 9.40 -1.04 -7.10
7/7/2021 693.5 693.5 671.5 682.85 2557 37289000 SUNPHARMA 22.00 0.90 6.10
7/8/2021 679.55 683.7 668.2 669.95 3231 37975000 SUNPHARMA 15.50 -1.89 -12.90
7/9/2021 669.55 673.65 666.6 671.25 2354 38186400 SUNPHARMA 7.05 0.19 1.30
7/12/2021 671.05 675 668.05 669.8 2397 38341800 SUNPHARMA 6.95 -0.22 -1.45
7/13/2021 672.35 691.25 670.2 686 10496 40238800 SUNPHARMA 21.45 2.42 16.20
7/14/2021 684.25 695.3 683.25 688.95 5490 40685400 SUNPHARMA 12.05 0.43 2.95
7/15/2021 688.6 690.3 683.55 684.9 2257 40938800 SUNPHARMA 6.75 -0.59 -4.05
7/16/2021 684.25 698.1 684.25 691.45 4150 41302800 SUNPHARMA 13.85 0.96 6.55
7/19/2021 682.85 694 682.85 690.2 3514 40495000 SUNPHARMA 11.15 -0.18 -1.25
7/20/2021 690.2 693.6 676.5 678.65 3936 40419400 SUNPHARMA 17.10 -1.67 -11.55
7/22/2021 678.75 688.7 676.55 687.7 2913 40474000 SUNPHARMA 12.15 1.33 9.05
7/23/2021 688.1 700.35 682.55 695.4 17540 44734200 SUNPHARMA 17.80 1.12 7.70
7/26/2021 696.25 704.9 696.05 702.8 9999 45946600 SUNPHARMA 9.50 1.06 7.40
7/27/2021 704.1 705.65 673.3 687.35 10237 48906200 SUNPHARMA 32.35 -2.20 -15.45
7/28/2021 688.1 693 673 686.95 7127 47845000 SUNPHARMA 20.00 -0.06 -0.40
7/29/2021 688.6 705 679.55 701.95 7271 50850800 SUNPHARMA 25.45 2.18 15.00
7/30/2021 700.8 778.85 696.05 772.65 51876 44455600 SUNPHARMA 82.80 10.07 70.70
8/2/2021 781.6 794 763 774.3 16468 41010200 SUNPHARMA 31.00 0.21 1.65
8/3/2021 770 803.55 770 794.3 20181 39005400 SUNPHARMA 33.55 2.58 20.00
8/4/2021 792.55 798.25 781.75 787.85 5328 39079600 SUNPHARMA 16.50 -0.81 -6.45
8/5/2021 785.4 795 783.4 787.65 6285 38899000 SUNPHARMA 11.60 -0.03 -0.20
8/6/2021 788.1 796.75 780.75 784.55 4575 38820600 SUNPHARMA 16.00 -0.39 -3.10
8/9/2021 786.6 791.85 780.7 788.15 3186 38883600 SUNPHARMA 11.15 0.46 3.60
8/10/2021 787.3 797.5 780.95 792.9 7407 37058000 SUNPHARMA 16.55 0.60 4.75
8/11/2021 792.65 792.95 773.75 780.25 5519 37252600 SUNPHARMA 19.20 -1.60 -12.65
8/12/2021 779 780.6 772.2 778.1 2074 37409400 SUNPHARMA 8.40 -0.28 -2.15
8/13/2021 770.05 787.7 767.95 777.3 5257 37339400 SUNPHARMA 19.75 -0.10 -0.80
8/16/2021 775.5 782.3 771.55 780.35 3401 37224600 SUNPHARMA 10.75 0.39 3.05
8/17/2021 784.65 791.25 776.5 781.95 6764 36934800 SUNPHARMA 14.75 0.21 1.60
8/18/2021 785.7 788.95 777.4 781.65 4305 36859200 SUNPHARMA 11.55 -0.04 -0.30
8/20/2021 776.1 782.2 741 758.1 13546 35674800 SUNPHARMA 41.20 -3.01 -23.55
8/23/2021 764.7 769.45 752 758.7 6688 35635600 SUNPHARMA 17.45 0.08 0.60
8/24/2021 763 777.5 754.95 771.9 11615 36055600 SUNPHARMA 22.55 1.74 13.20
8/25/2021 772.1 775.85 760 768.55 7950 35778400 SUNPHARMA 15.85 -0.43 -3.35
8/26/2021 764.65 773.35 758.2 759.4 4294 35620200 SUNPHARMA 15.15 -1.19 -9.15
8/27/2021 764.35 780.05 760.9 773.7 3756 34522600 SUNPHARMA 20.65 1.88 14.30
8/30/2021 774.95 797 772.3 788.35 5190 35544600 SUNPHARMA 24.70 1.89 14.65
8/31/2021 788.5 802.55 785.4 794.75 8284 36519000 SUNPHARMA 17.15 0.81 6.40
9/1/2021 795 804.85 790 791.6 4676 36036000 SUNPHARMA 14.85 -0.40 -3.15
9/2/2021 793.5 796.65 791.5 793.2 2925 36297800 SUNPHARMA 5.15 0.20 1.60
9/3/2021 795.45 798.75 785 790.2 4483 35439600 SUNPHARMA 13.75 -0.38 -3.00
9/6/2021 791.1 796 780.6 784.6 6930 33896800 SUNPHARMA 15.40 -0.71 -5.60
9/7/2021 784.95 784.95 767.55 770.2 6838 31612000 SUNPHARMA 17.40 -1.84 -14.40
9/8/2021 771.25 779.4 764.65 778.1 3662 31120600 SUNPHARMA 14.75 1.03 7.90
9/9/2021 775.4 782.45 772.3 776.6 2638 30657200 SUNPHARMA 10.15 -0.19 -1.50
9/13/2021 775.25 783.75 772.25 781.7 2626 30668400 SUNPHARMA 11.50 0.66 5.10
9/14/2021 783.05 788.4 778.75 783.75 3423 31050600 SUNPHARMA 9.65 0.26 2.05
9/15/2021 783.6 787.2 780.75 783.2 2364 31077200 SUNPHARMA 6.45 -0.07 -0.55
9/16/2021 783 785.55 780 781.15 1669 31255000 SUNPHARMA 5.55 -0.26 -2.05
9/17/2021 782.95 788.65 769.1 772.05 3783 31411800 SUNPHARMA 19.55 -1.16 -9.10
 9/20/2021 767.55 775.6 752.2 755.6 3358 31320800 SUNPHARMA 23.40 -2.13 -16.45
9/21/2021 757.75 767.8 751.5 765.6 3122 31225600 SUNPHARMA 16.30 1.32 10.00
9/22/2021 766.35 776.2 765.7 772.55 2523 30990400 SUNPHARMA 10.60 0.91 6.95
9/23/2021 773.45 777.95 767.8 771.2 2972 31197600 SUNPHARMA 10.15 -0.17 -1.35
9/24/2021 772.6 777.65 762.5 770.7 3898 30886800 SUNPHARMA 15.15 -0.06 -0.50
9/27/2021 770.25 774 761.35 764.6 3900 32096400 SUNPHARMA 12.65 -0.79 -6.10
9/28/2021 764.15 790.7 754.4 780.55 10135 33427800 SUNPHARMA 36.30 2.09 15.95
9/29/2021 784.4 819.4 772.8 810.3 17586 38092600 SUNPHARMA 46.60 3.81 29.75
9/30/2021 815 830 806.05 818.1 6777 40427800 SUNPHARMA 23.95 0.96 7.80
10/1/2021 814.65 832.5 806.85 827.75 7711 33479600 SUNPHARMA 25.65 1.18 9.65
10/4/2021 830.8 840.2 827.75 833.7 5158 33122600 SUNPHARMA 12.45 0.72 5.95
10/5/2021 829.75 836.4 815.8 822.8 3316 32509400 SUNPHARMA 20.60 -1.31 -10.90
10/6/2021 821.2 825.1 800.7 803.65 4316 32442200 SUNPHARMA 24.40 -2.33 -19.15
10/7/2021 809 828.5 806.5 824.9 6937 34220200 SUNPHARMA 24.85 2.64 21.25
10/8/2021 826.8 834.6 819.05 822.35 4114 34192200 SUNPHARMA 15.55 -0.31 -2.55
10/11/2021 824 837.75 819.5 834.15 4428 33667200 SUNPHARMA 18.25 1.43 11.80
10/12/2021 833.8 843.4 826 831.55 3632 33429200 SUNPHARMA 17.40 -0.31 -2.60
10/13/2021 833.9 847.85 828.95 843.65 5532 31946600 SUNPHARMA 18.90 1.46 12.10
10/14/2021 844.2 850.9 840.75 843.95 2663 31439800 SUNPHARMA 10.15 0.04 0.30
10/18/2021 847.9 854.1 834.5 837 2844 31096800 SUNPHARMA 19.60 -0.82 -6.95
10/19/2021 837.4 842.15 828.2 830.35 2251 30651600 SUNPHARMA 13.95 -0.79 -6.65
10/20/2021 829.05 838.05 809.95 818.45 4409 30592800 SUNPHARMA 28.10 -1.43 -11.90
10/21/2021 823.7 830 811.55 819.1 4117 30657200 SUNPHARMA 18.45 0.08 0.65
10/22/2021 824.7 827.5 799.8 812.75 6144 30766400 SUNPHARMA 27.70 -0.78 -6.35
10/25/2021 810.15 821 795 814.7 6606 31075800 SUNPHARMA 26.00 0.24 1.95
10/26/2021 814.2 824.1 808.1 815.35 7160 30569000 SUNPHARMA 16.00 0.08 0.65
10/27/2021 817.45 837.95 817.15 826.75 10009 30370200 SUNPHARMA 22.60 1.40 11.40
10/28/2021 824.95 828.5 803.85 807.55 3231 30552200 SUNPHARMA 24.65 -2.32 -19.20
10/29/2021 805.85 819 780.8 797 10563 29066800 SUNPHARMA 38.20 -1.31 -10.55
11/1/2021 797.5 818.45 789.35 816.2 7120 29355200 SUNPHARMA 29.10 2.41 19.20
11/2/2021 816.5 839.25 784.15 818.25 50526 32861500 SUNPHARMA 55.10 0.25 2.05
11/3/2021 805.25 824 784.9 791.45 17183 35212100 SUNPHARMA 39.10 -3.28 -26.80
11/4/2021 794.75 799.45 789.95 798.3 1743 35184100 SUNPHARMA 9.50 0.87 6.85
11/8/2021 798 805 785.95 803.55 9797 34575100 SUNPHARMA 19.05 0.66 5.25
11/9/2021 805.25 815 798.25 803 7951 33389300 SUNPHARMA 16.75 -0.07 -0.55
11/10/2021 802.9 816.55 799.8 812.1 6180 32444300 SUNPHARMA 16.75 1.13 9.10
11/11/2021 812.1 812.1 792.6 796.05 5288 32016600 SUNPHARMA 19.50 -1.98 -16.05
11/12/2021 803.25 808.85 797.1 807.6 3668 31366300 SUNPHARMA 12.80 1.45 11.55
11/15/2021 810.75 820.4 809.25 813.65 5655 31259200 SUNPHARMA 12.80 0.75 6.05
11/16/2021 816 819 799 800.9 3612 31612000 SUNPHARMA 20.00 -1.57 -12.75
11/17/2021 801.7 805.6 789.05 791.25 4249 31841600 SUNPHARMA 16.55 -1.20 -9.65
11/18/2021 790.85 794.5 781.3 790.9 6161 31943100 SUNPHARMA 13.20 -0.04 -0.35
11/22/2021 792 794.25 764 769.7 20209 31906000 SUNPHARMA 30.25 -2.68 -21.20
11/23/2021 768.1 791 763.35 785.5 20247 32063500 SUNPHARMA 27.65 2.05 15.80
11/24/2021 782.95 795.65 771.65 777.15 8626 31637900 SUNPHARMA 24.00 -1.06 -8.35
11/25/2021 774.1 785.55 774 781.65 7624 31512600 SUNPHARMA 11.55 0.58 4.50
11/26/2021 776.4 801 765.35 769.8 12683 31389400 SUNPHARMA 35.65 -1.52 -11.85
11/29/2021 773.7 777 752.4 754.1 8701 32138400 SUNPHARMA 24.60 -2.04 -15.70
11/30/2021 754.1 764.25 748.75 756.15 7885 32589200 SUNPHARMA 15.50 0.27 2.05
12/1/2021 758.7 764.8 743.7 749.25 5946 33152000 SUNPHARMA 21.10 -0.91 -6.90
12/2/2021 752.7 770.65 748.8 767.5 6961 32828600 SUNPHARMA 21.85 2.44 18.25
12/3/2021 772.5 772.5 752.5 754.5 4685 33009200 SUNPHARMA 20.00 -1.69 -13.00
12/6/2021 755.2 755.25 736.9 738.75 4945 32854500 SUNPHARMA 18.35 -2.09 -15.75
12/7/2021 741.8 751.95 736.8 747.25 2980 32768400 SUNPHARMA 15.15 1.15 8.50
12/8/2021 752.8 766.55 749.05 761.9 6686 33070800 SUNPHARMA 19.30 1.96 14.65
12/9/2021 762.5 770 760 763.5 5249 33698700 SUNPHARMA 10.00 0.21 1.60
12/10/2021 761 777.9 759.75 765.2 7719 34595400 SUNPHARMA 18.15 0.22 1.70
12/13/2021 768.6 775.75 762.5 766.65 5438 34732600 SUNPHARMA 13.25 0.19 1.45
12/14/2021 760 771.4 757.8 759.5 4158 34910400 SUNPHARMA 13.60 -0.93 -7.15
12/15/2021 758.45 781.6 748.1 779.15 13156 36230600 SUNPHARMA 33.50 2.59 19.65
12/16/2021 785.9 786 760 765.8 9204 35628600 SUNPHARMA 26.00 -1.71 -13.35
12/17/2021 764.05 772.65 754.35 769.5 8560 33817700 SUNPHARMA 18.30 0.48 3.70
12/20/2021 765.15 775 753.55 763.55 11484 32794300 SUNPHARMA 21.45 -0.77 -5.95
12/21/2021 766.75 784 765.2 778.8 8125 31794000 SUNPHARMA 20.45 2.00 15.25
12/22/2021 783.15 801.15 778.45 797.55 10409 31439800 SUNPHARMA 22.70 2.41 18.75
12/23/2021 800.9 804 790.6 792.75 9308 29852900 SUNPHARMA 13.40 -0.60 -4.80
12/24/2021 795 795.05 777.25 784.95 11146 29361500 SUNPHARMA 17.80 -0.98 -7.80
12/27/2021 780.05 796 780.05 793.8 20487 29180900 SUNPHARMA 15.95 1.13 8.85
12/28/2021 796.85 818.5 793.7 813.5 15527 29503600 SUNPHARMA 24.80 2.48 19.70
12/29/2021 819.5 841.9 815.25 836.85 10441 29493800 SUNPHARMA 28.40 2.87 23.35
12/30/2021 833.25 839.75 828.55 831.5 9570 30690800 SUNPHARMA 11.20 -0.64 -5.35
12/31/2021 836.65 854.45 836.25 849.25 5406 27356000 SUNPHARMA 22.95 2.13 17.75
1/3/2022 854.35 863.85 844.9 851.2 5521 27318200 SUNPHARMA 18.95 0.23 1.95
1/4/2022 854.7 855.45 836.55 840.35 4875 27311200 SUNPHARMA 18.90 -1.27 -10.85
1/5/2022 841.35 846.95 833.5 840.1 4007 27068300 SUNPHARMA 13.45 -0.03 -0.25
1/6/2022 837 846.65 826.15 833.75 4902 26982200 SUNPHARMA 20.50 -0.76 -6.35
1/7/2022 833.45 838.15 829 832.1 2828 26954200 SUNPHARMA 9.15 -0.20 -1.65
1/10/2022 832.75 838.7 820.4 828.35 8285 27186600 SUNPHARMA 18.30 -0.45 -3.75
1/11/2022 833.6 843.45 830 835.7 6971 27373500 SUNPHARMA 15.10 0.89 7.35
1/12/2022 844.2 846.95 831.25 839.75 5092 27485500 SUNPHARMA 15.70 0.48 4.05
1/13/2022 842.4 872.05 840.1 866.6 14244 26583900 SUNPHARMA 32.30 3.20 26.85
1/14/2022 866 869.85 857.45 861.5 4244 26475400 SUNPHARMA 12.40 -0.59 -5.10
1/17/2022 862.35 864.5 852.55 856.3 3341 26571300 SUNPHARMA 11.95 -0.60 -5.20
1/18/2022 861.7 867.8 845.5 847.6 8613 26210800 SUNPHARMA 22.30 -1.02 -8.70
1/19/2022 849.55 850.75 835.25 841.5 3304 26033000 SUNPHARMA 15.50 -0.72 -6.10
1/20/2022 843.15 843.8 819.1 823.3 7038 26831700 SUNPHARMA 24.70 -2.16 -18.20
1/21/2022 816.85 822 803.65 811.7 12237 26910100 SUNPHARMA 19.65 -1.41 -11.60
1/24/2022 809.75 825.5 793.2 802.3 14256 26183500 SUNPHARMA 32.30 -1.16 -9.40
1/25/2022 791.1 813.6 786.45 809.55 23046 26385100 SUNPHARMA 27.15 0.90 7.25
1/27/2022 801.75 816.9 792.1 811.55 7802 26565000 SUNPHARMA 24.80 0.25 2.00
1/28/2022 808.45 838.85 808.45 823.7 9718 23409400 SUNPHARMA 30.40 1.50 12.15
1/31/2022 829.5 846 816.5 830.8 22309 23815400 SUNPHARMA 29.50 0.86 7.10
2/1/2022 838 891 836 887.25 26706 25034800 SUNPHARMA 60.20 6.79 56.45
2/2/2022 880.15 893.3 876.9 886.95 9545 25098500 SUNPHARMA 16.40 -0.03 -0.30
2/3/2022 882.3 886.2 877.05 879.75 4503 25270000 SUNPHARMA 9.90 -0.81 -7.20
2/4/2022 879.15 898.2 877.25 889.8 7846 24969000 SUNPHARMA 20.95 1.14 10.05
2/7/2022 894.8 894.8 873.55 881.3 7747 24131800 SUNPHARMA 21.25 -0.96 -8.50
2/8/2022 877.35 889.6 876.3 887.7 5348 24017700 SUNPHARMA 13.30 0.73 6.40
2/9/2022 891 894.8 885.9 887.9 3700 23786000 SUNPHARMA 8.90 0.02 0.20
2/10/2022 893.7 896.95 881 895.3 5259 23656500 SUNPHARMA 15.95 0.83 7.40
2/11/2022 893.9 897.35 875 880.15 6259 22817200 SUNPHARMA 22.35 -1.69 -15.15
2/14/2022 873 886.2 864.55 866.75 7657 22404200 SUNPHARMA 21.65 -1.52 -13.40
2/15/2022 866.1 879.9 860.7 878.05 7096 23361100 SUNPHARMA 19.20 1.30 11.30
2/16/2022 880 881 869 870.75 3995 23434600 SUNPHARMA 12.00 -0.83 -7.30
2/17/2022 872.65 872.7 861.7 863.15 3613 23683800 SUNPHARMA 11.00 -0.87 -7.60
2/18/2022 862.25 867.65 856.8 862.2 3615 23685200 SUNPHARMA 10.85 -0.11 -0.95
2/21/2022 863 863.35 838.85 843.8 20580 22334200 SUNPHARMA 24.50 -2.13 -18.40
2/22/2022 839.45 848.65 824.4 845.9 14718 22408400 SUNPHARMA 24.25 0.25 2.10
2/23/2022 850.85 853.4 838.7 841 6882 22594600 SUNPHARMA 14.70 -0.58 -4.90
2/24/2022 832 836.75 815.85 818.8 6172 22879500 SUNPHARMA 25.15 -2.64 -22.20
2/25/2022 822 837.05 821 833.1 4418 22181600 SUNPHARMA 18.25 1.75 14.30
2/28/2022 825.55 847.35 824.35 844.95 6958 23093700 SUNPHARMA 23.00 1.42 11.85
3/2/2022 844.85 845.55 817.65 823.15 7424 23245600 SUNPHARMA 27.90 -2.58 -21.80
3/3/2022 825.7 832.5 819.95 821.75 4018 23392600 SUNPHARMA 12.55 -0.17 -1.40
3/4/2022 815.1 839.45 810 830.3 7901 22709400 SUNPHARMA 29.45 1.04 8.55
3/7/2022 819.45 828.5 809.9 823.7 5246 22227800 SUNPHARMA 20.40 -0.79 -6.60
3/8/2022 827.45 859.6 827 855.8 8803 22119300 SUNPHARMA 35.90 3.90 32.10
3/9/2022 861.15 886 857.75 869.3 10641 20831300 SUNPHARMA 30.20 1.58 13.50
3/10/2022 874.9 882.15 868.85 872.3 5778 20294400 SUNPHARMA 13.30 0.35 3.00
3/11/2022 871.95 908.5 870.5 903.25 15069 20713700 SUNPHARMA 38.00 3.55 30.95
3/14/2022 901.6 912.7 893.85 896.25 7521 20659100 SUNPHARMA 18.85 -0.77 -7.00
3/15/2022 893.55 909.2 882.9 892.45 6618 20363700 SUNPHARMA 26.30 -0.42 -3.80
3/16/2022 894.95 899 881.1 890.15 6210 19701500 SUNPHARMA 17.90 -0.26 -2.30
3/17/2022 893.4 915.4 893.4 912.55 9575 20157200 SUNPHARMA 25.25 2.52 22.40
3/21/2022 913 931.3 913 916.45 8276 19971000 SUNPHARMA 18.75 0.43 3.90
3/22/2022 916.05 923 905 916.15 4892 19670000 SUNPHARMA 18.00 -0.03 -0.30
3/23/2022 916.4 926.85 896.2 901.65 9139 21013300 SUNPHARMA 30.65 -1.58 -14.50
3/24/2022 891 915.05 888 909.65 7238 21293300 SUNPHARMA 27.05 0.89 8.00
3/25/2022 911.6 915.65 897.7 902.85 3468 21084000 SUNPHARMA 17.95 -0.75 -6.80
3/28/2022 903.6 911.25 899.05 906.1 6372 21269500 SUNPHARMA 12.20 0.36 3.25
3/29/2022 901.4 920.15 901.4 917.6 17083 21889700 SUNPHARMA 18.75 1.27 11.50
3/30/2022 919.5 921.8 908.15 917.15 11501 22276800 SUNPHARMA 13.65 -0.05 -0.45
3/31/2022 918.2 924.3 906.85 910.8 6240 23257500 SUNPHARMA 17.45 -0.69 -6.35
4/1/2022 912.95 921.4 907.85 912.85 3214 17299100 SUNPHARMA 13.55 0.23 2.05
4/4/2022 910.65 932.35 905.35 928.9 3934 17313100 SUNPHARMA 27.00 1.76 16.05
 4/5/2022 929.1 943 925.8 931.15 5687 17024000 SUNPHARMA 17.20 0.24 2.25
4/6/2022 928.2 940.95 927 929.85 4090 16916900 SUNPHARMA 13.95 -0.14 -1.30
4/7/2022 932.6 949.4 929.5 934 5359 16737700 SUNPHARMA 19.90 0.45 4.15
4/8/2022 936.4 938.5 921.65 929.6 4493 16696400 SUNPHARMA 16.85 -0.47 -4.40
4/11/2022 924.8 935.85 921.8 927.2 3024 16418500 SUNPHARMA 14.05 -0.26 -2.40
4/12/2022 922.3 930.7 913.65 922.6 3400 16373700 SUNPHARMA 17.05 -0.50 -4.60
4/13/2022 924.05 943.35 924.05 937.5 5316 17047800 SUNPHARMA 20.75 1.62 14.90
4/18/2022 930.1 942.3 920.5 928.25 3341 16721600 SUNPHARMA 21.80 -0.99 -9.25
4/19/2022 930.6 937.8 915.1 921.15 4412 16699200 SUNPHARMA 22.70 -0.76 -7.10
4/20/2022 919.2 931.4 915.8 923.9 3008 16414300 SUNPHARMA 15.60 0.30 2.75
4/21/2022 929.95 947 921.2 944.2 4375 16758700 SUNPHARMA 25.80 2.20 20.30
4/22/2022 937.45 941.4 919 924.1 4986 16417100 SUNPHARMA 25.20 -2.13 -20.10
4/25/2022 915.15 922.5 896 900.45 5680 16149700 SUNPHARMA 28.10 -2.56 -23.65
4/26/2022 902.65 924.65 902.6 917.2 15037 17215800 SUNPHARMA 24.20 1.86 16.75
4/27/2022 910 920.5 903.75 906.3 7799 16741200 SUNPHARMA 16.75 -1.19 -10.90
4/28/2022 915.2 924.6 908 920.4 7814 17635800 SUNPHARMA 18.30 1.56 14.10
4/29/2022 923.95 971 923.95 932.25 8409 17497900 SUNPHARMA 50.60 1.29 11.85
5/2/2022 926.2 927 903.6 924.55 4011 17350200 SUNPHARMA 28.65 -0.83 -7.70
5/4/2022 925.2 925.2 896.2 901.6 5945 18583600 SUNPHARMA 29.00 -2.48 -22.95
5/5/2022 907.15 919.4 876.5 881.3 9080 18022200 SUNPHARMA 42.90 -2.25 -20.30
5/6/2022 865.25 886.3 864.85 883.85 5018 18557700 SUNPHARMA 21.45 0.29 2.55
5/9/2022 878.6 891.45 872.9 885.75 4902 18778200 SUNPHARMA 18.55 0.21 1.90
5/10/2022 886.65 891.65 847.45 862.2 12571 18770500 SUNPHARMA 44.20 -2.66 -23.55
5/11/2022 859.2 868.15 852.55 857.5 3960 18990300 SUNPHARMA 15.60 -0.55 -4.70
5/12/2022 855.7 856.7 837.3 851.6 3873 18732700 SUNPHARMA 20.20 -0.69 -5.90
5/13/2022 865.05 888 865 881.65 7837 19887000 SUNPHARMA 36.40 3.53 30.05
5/16/2022 882.45 893.8 877.15 884.55 4346 20199900 SUNPHARMA 16.65 0.33 2.90
5/17/2022 884.95 897 880.15 894.15 3703 20065500 SUNPHARMA 16.85 1.09 9.60
5/18/2022 889.15 907.95 888.75 900.45 4482 19928300 SUNPHARMA 19.20 0.70 6.30
5/19/2022 890 899.95 877.6 884.1 4435 19956300 SUNPHARMA 22.85 -1.82 -16.35
5/20/2022 897.45 918.5 895 916.65 5915 20190800 SUNPHARMA 34.40 3.68 32.55
5/23/2022 918.4 930 916.2 919.9 6053 20468700 SUNPHARMA 13.80 0.35 3.25
5/24/2022 920.8 929.65 906.6 908.45 14945 20306300 SUNPHARMA 23.05 -1.24 -11.45
5/25/2022 914.25 920.65 905.05 907.6 11057 20956600 SUNPHARMA 15.60 -0.09 -0.85
5/26/2022 909.35 919.2 890.05 896.65 7032 21266000 SUNPHARMA 29.15 -1.21 -10.95
5/27/2021 543.45 545 535.05 540.5 1695 13857000 SUNTV 9.95 0.08 0.45
5/28/2021 548.85 564.9 542.75 549.65 8582 15393000 SUNTV 24.40 1.69 9.15
5/31/2021 547.15 548.6 542.3 545.75 187 15111000 SUNTV 7.35 -0.71 -3.90
6/1/2021 543.3 548 525.25 530.05 247 14734500 SUNTV 22.75 -2.88 -15.70
6/2/2021 528.4 536 526.25 528.8 47 14664000 SUNTV 9.75 -0.24 -1.25
6/3/2021 529.35 539.85 526.3 527.8 176 14412000 SUNTV 13.55 -0.19 -1.00
6/4/2021 529.65 530.5 519.05 523.3 120 14232000 SUNTV 11.45 -0.85 -4.50
6/7/2021 526.25 529.4 521.55 524.05 159 13992000 SUNTV 7.85 0.14 0.75
6/8/2021 525 533.85 518 529.55 117 13813500 SUNTV 15.85 1.05 5.50
6/9/2021 530.05 534.8 515.45 517.65 177 13543500 SUNTV 19.35 -2.25 -11.90
6/10/2021 521.8 534 521.35 530.5 52 13465500 SUNTV 16.35 2.48 12.85
6/11/2021 539 541 525 531.55 187 13192500 SUNTV 16.00 0.20 1.05
6/14/2021 520 529.25 490 515.1 387 12598500 SUNTV 41.55 -3.09 -16.45
6/15/2021 520 525.8 518.6 523.4 107 12417000 SUNTV 10.70 1.61 8.30
6/16/2021 521 532.7 518.05 528.95 525 12003000 SUNTV 14.65 1.06 5.55
6/17/2021 528 542.35 523.15 533.65 7675 14176500 SUNTV 19.20 0.89 4.70
6/18/2021 535.6 554.7 511.9 550.9 9103 15756000 SUNTV 42.80 3.23 17.25
6/21/2021 540.1 569.25 537.2 549.6 739 14391000 SUNTV 32.05 -0.24 -1.30
6/22/2021 554.95 560 544.4 549.15 109 14149500 SUNTV 15.60 -0.08 -0.45
6/23/2021 556.9 558.95 532 537.1 223 13750500 SUNTV 26.95 -2.19 -12.05
6/24/2021 542 545.5 525.35 534.1 2221 12277500 SUNTV 20.15 -0.56 -3.00
6/25/2021 546.1 555.35 542.5 546.95 2596 11464500 SUNTV 21.25 2.41 12.85
6/28/2021 546.7 551.65 539.4 541.9 1931 12177000 SUNTV 12.25 -0.92 -5.05
6/29/2021 541.45 548.9 536.4 539.5 1877 12355500 SUNTV 12.50 -0.44 -2.40
6/30/2021 541.5 544 530.5 532.8 1709 12298500 SUNTV 13.50 -1.24 -6.70
7/1/2021 531.3 536.65 527 528.55 1004 12489000 SUNTV 9.65 -0.80 -4.25
7/2/2021 530.55 534.4 526.5 530.95 986 12604500 SUNTV 7.90 0.45 2.40
7/5/2021 534.6 536.75 527.35 529 1139 12736500 SUNTV 9.40 -0.37 -1.95
7/6/2021 530.1 540.4 528.2 530.35 2107 13147500 SUNTV 12.20 0.26 1.35
7/7/2021 529.95 534.45 524.2 525.75 1174 13341000 SUNTV 10.25 -0.87 -4.60
7/8/2021 527.4 537.35 521.65 524.35 2128 13861500 SUNTV 15.70 -0.27 -1.40
7/9/2021 525.95 529.55 522.15 524.5 914 14101500 SUNTV 7.40 0.03 0.15
7/12/2021 527.75 535.45 523.45 525.95 1214 14194500 SUNTV 12.00 0.28 1.45
7/13/2021 528.7 531.65 522 523.45 1816 14854500 SUNTV 9.65 -0.48 -2.50
7/14/2021 523 531.65 518 530.05 288 14412000 SUNTV 13.65 1.26 6.60
7/15/2021 530.75 534.8 529 532.25 346 13875000 SUNTV 5.80 0.42 2.20
7/16/2021 531.5 539 531.5 534.35 236 13509000 SUNTV 7.50 0.39 2.10
7/19/2021 531 545.45 527.1 538.5 306 13027500 SUNTV 18.35 0.78 4.15
7/20/2021 538 540 526 530.3 118 12820500 SUNTV 14.00 -1.52 -8.20
7/22/2021 536 537 532.3 535 30 12772500 SUNTV 6.70 0.89 4.70
7/23/2021 535 535.3 531.1 532.05 68 12654000 SUNTV 4.20 -0.55 -2.95
7/26/2021 534.65 549 534.65 547.1 793 11901000 SUNTV 16.95 2.83 15.05
7/27/2021 550 560.3 531.85 539.85 8101 13992000 SUNTV 28.45 -1.33 -7.25
7/28/2021 543.5 546.25 528.05 538.05 3184 16008000 SUNTV 18.20 -0.33 -1.80
7/29/2021 540.75 552.4 534 544.85 691 14733000 SUNTV 18.40 1.26 6.80
7/30/2021 544.65 584.2 544.6 577 10765 15223500 SUNTV 39.60 5.90 32.15
8/2/2021 555 582 555 570.65 465 14517000 SUNTV 27.00 -1.10 -6.35
8/3/2021 574.8 575 565.4 572.75 189 14229000 SUNTV 9.60 0.37 2.10
8/4/2021 575 579 557.05 561.8 106 14044500 SUNTV 21.95 -1.91 -10.95
8/5/2021 558 558 547.05 549.6 45 13968000 SUNTV 14.75 -2.17 -12.20
8/6/2021 550 553.75 542.15 542.6 28 13926000 SUNTV 11.60 -1.27 -7.00
8/9/2021 542.6 548 530.05 537.6 26 13882500 SUNTV 17.95 -0.92 -5.00
8/10/2021 534 544.8 510.5 519.85 167 13624500 SUNTV 34.30 -3.30 -17.75
8/11/2021 515.3 527.95 513.75 525.25 76 13510500 SUNTV 14.20 1.04 5.40
8/12/2021 526.95 528 510.9 524.6 26 13471500 SUNTV 17.10 -0.12 -0.65
 8/13/2021 520.2 530 520.2 522.05 15 13449000 SUNTV 9.80 -0.49 -2.55
8/16/2021 518 520 508.6 510 38 13390500 SUNTV 13.45 -2.31 -12.05
8/17/2021 502.1 512 494.75 506.25 103 13255500 SUNTV 17.25 -0.74 -3.75
8/18/2021 500 501 499.9 500.5 4 13249500 SUNTV 6.35 -1.14 -5.75
8/20/2021 494 494 475.45 478.55 40 13194000 SUNTV 25.05 -4.39 -21.95
8/23/2021 483 490 463.1 471.45 140 12990000 SUNTV 26.90 -1.48 -7.10
8/24/2021 456.65 502.5 456.65 500.2 277 12711000 SUNTV 45.85 6.10 28.75
8/25/2021 503.45 505.35 480 483.35 9652 13572000 SUNTV 25.35 -3.37 -16.85
8/26/2021 485.4 488.3 472.95 475.1 1075 13798500 SUNTV 15.35 -1.71 -8.25
8/27/2021 476.8 487.05 476.2 484.45 1216 13122000 SUNTV 11.95 1.97 9.35
8/30/2021 487.55 496 484.7 487.3 1502 13396500 SUNTV 11.55 0.59 2.85
8/31/2021 489.95 489.95 480.15 483.85 1067 13291500 SUNTV 9.80 -0.71 -3.45
9/1/2021 485.55 495.5 484.45 488.85 1437 13527000 SUNTV 11.65 1.03 5.00
9/2/2021 490.65 494.4 487.55 489.5 1056 13701000 SUNTV 6.85 0.13 0.65
9/3/2021 491 510.55 491 492.9 2438 14113500 SUNTV 21.05 0.69 3.40
9/6/2021 494.45 498.9 489.95 492.65 718 14263500 SUNTV 8.95 -0.05 -0.25
9/7/2021 490.95 494.45 481.05 485.2 1062 14284500 SUNTV 13.40 -1.51 -7.45
9/8/2021 485.6 488.15 480.95 484.7 1021 14353500 SUNTV 7.20 -0.10 -0.50
9/9/2021 485.85 495.45 481 492.5 1465 14481000 SUNTV 14.45 1.61 7.80
9/13/2021 492.5 493.05 486.1 490.2 733 14587500 SUNTV 6.95 -0.47 -2.30
9/14/2021 496.5 515.45 495.1 512.15 5866 15474000 SUNTV 25.25 4.48 21.95
9/15/2021 514 524.8 501.55 509.2 647 14488500 SUNTV 23.25 -0.58 -2.95
9/16/2021 512 512 499 502.65 132 14278500 SUNTV 13.00 -1.29 -6.55
9/17/2021 501.2 511.95 490.15 492.45 155 14035500 SUNTV 21.80 -2.03 -10.20
9/20/2021 498 503.2 477.35 486.9 329 13498500 SUNTV 25.85 -1.13 -5.55
9/21/2021 498 498 476.05 481.45 36 13438500 SUNTV 21.95 -1.12 -5.45
9/22/2021 499.9 517.8 496.75 506.75 173 13156500 SUNTV 36.35 5.25 25.30
9/23/2021 512 533.05 507.55 529.7 452 12658500 SUNTV 26.30 4.53 22.95
9/24/2021 532.4 534.8 508.05 512.05 7276 14337000 SUNTV 26.75 -3.33 -17.65
9/27/2021 515.9 517.45 502 505.45 1436 14586000 SUNTV 15.45 -1.29 -6.60
9/28/2021 503.75 510.8 493.85 498.05 178 14323500 SUNTV 16.95 -1.46 -7.40
9/29/2021 497 507.95 492.45 501.4 207 13986000 SUNTV 15.50 0.67 3.35
9/30/2021 501.4 508 492.3 504.9 2804 13848000 SUNTV 15.70 0.70 3.50
10/1/2021 505.05 533.3 500.1 523.7 4548 12394500 SUNTV 33.20 3.72 18.80
10/4/2021 526.75 536.35 518 533.3 2300 13129500 SUNTV 18.35 1.83 9.60
10/5/2021 531 544.45 528.7 537.25 2305 13347000 SUNTV 15.75 0.74 3.95
10/6/2021 538.45 547.4 530.5 540.15 3580 13567500 SUNTV 16.90 0.54 2.90
10/7/2021 543.15 554 539.75 545.15 1942 13650000 SUNTV 14.25 0.93 5.00
10/8/2021 545 566.05 538.35 540.65 5343 15021000 SUNTV 27.70 -0.83 -4.50
10/11/2021 538.7 540.5 533 538.45 196 14724000 SUNTV 7.65 -0.41 -2.20
10/12/2021 537 544.2 533.1 539.85 123 14533500 SUNTV 11.10 0.26 1.40
10/13/2021 534.45 558 534.1 544.25 229 14182500 SUNTV 23.90 0.82 4.40
10/14/2021 543 560 540 555.45 232 13825500 SUNTV 20.00 2.06 11.20
10/18/2021 560 560 548 550.45 426 13180500 SUNTV 12.00 -0.90 -5.00
10/19/2021 547 564.75 538.45 547.9 243 12792000 SUNTV 26.30 -0.46 -2.55
10/20/2021 548.5 551.4 536 543.6 51 12712500 SUNTV 15.40 -0.78 -4.30
10/21/2021 555.55 556 543.65 551.4 418 12174000 SUNTV 12.40 1.43 7.80
10/22/2021 550 557 541.35 551.8 215 12033000 SUNTV 15.65 0.07 0.40
10/25/2021 551.15 572.25 541.1 560.6 8805 14886000 SUNTV 31.15 1.59 8.80
10/26/2021 565 573.6 556.55 568 320 14131500 SUNTV 17.05 1.32 7.40
10/27/2021 557.5 577.55 557.5 563.7 127 13857000 SUNTV 20.05 -0.76 -4.30
10/28/2021 558.3 565.95 539.25 544.15 1384 12364500 SUNTV 26.70 -3.47 -19.55
10/29/2021 547.25 576.4 540.7 561.85 3451 11518500 SUNTV 35.70 3.25 17.70
11/1/2021 561.55 596 561.55 590.95 4041 12360000 SUNTV 34.45 5.18 29.10
11/2/2021 596.5 602.35 583.8 587.45 2405 12414000 SUNTV 18.55 -0.59 -3.50
11/3/2021 587.2 602.35 584.55 591.9 2101 12223500 SUNTV 17.80 0.76 4.45
11/4/2021 596.95 610 591.8 607.15 1531 12907500 SUNTV 18.20 2.58 15.25
11/8/2021 607.9 612.15 566 576.35 5637 14659500 SUNTV 46.15 -5.07 -30.80
11/9/2021 580 581.5 570 579.55 468 13939500 SUNTV 11.50 0.56 3.20
11/10/2021 575.25 580 570 572 203 13614000 SUNTV 10.00 -1.30 -7.55
11/11/2021 573 573 559.05 565.55 202 13293000 SUNTV 13.95 -1.13 -6.45
11/12/2021 563.2 567 556.5 562.3 165 13042500 SUNTV 10.50 -0.57 -3.25
11/15/2021 560.15 567.05 552 555.4 72 12933000 SUNTV 15.05 -1.23 -6.90
11/16/2021 558 564 543.1 546.75 175 12658500 SUNTV 20.90 -1.56 -8.65
11/17/2021 548.9 557.95 542.15 551.35 132 12441000 SUNTV 15.80 0.84 4.60
11/18/2021 554.95 554.95 528.1 536.75 106 12276000 SUNTV 26.85 -2.65 -14.60
11/22/2021 534.05 543.95 532.05 539.55 350 11743500 SUNTV 11.90 0.52 2.80
11/23/2021 532.5 548 530 535.15 7306 12100500 SUNTV 18.00 -0.82 -4.40
11/24/2021 538.55 546.4 534 536.35 1067 11715000 SUNTV 12.40 0.22 1.20
11/25/2021 534.65 546.75 529.5 538.15 1674 12435000 SUNTV 17.25 0.34 1.80
11/26/2021 530.95 545.5 518.8 524.15 1899 11424000 SUNTV 26.70 -2.60 -14.00
11/29/2021 520.3 529.5 506.5 522.3 1224 11373000 SUNTV 23.00 -0.35 -1.85
11/30/2021 522.35 537.7 518.6 521.6 1012 11187000 SUNTV 19.10 -0.13 -0.70
12/1/2021 526.45 531 518.05 526.9 1053 11293500 SUNTV 12.95 1.02 5.30
12/2/2021 527.55 537.4 523.8 535.95 899 11415000 SUNTV 13.60 1.72 9.05
12/3/2021 538.15 541.95 528.6 530.55 746 11298000 SUNTV 13.35 -1.01 -5.40
12/6/2021 526.2 541.85 524.05 529.55 1004 11421000 SUNTV 17.80 -0.19 -1.00
12/7/2021 533.05 542 530.75 533.75 1112 11440500 SUNTV 12.45 0.79 4.20
12/8/2021 538.8 551.75 537.9 547.25 1436 11503500 SUNTV 18.00 2.53 13.50
12/9/2021 546.75 552.55 543.35 545.3 703 11584500 SUNTV 9.20 -0.36 -1.95
12/10/2021 547 556.3 542.9 553.4 1195 11910000 SUNTV 13.40 1.49 8.10
12/13/2021 555.8 555.8 540.25 543.1 847 11908500 SUNTV 15.55 -1.86 -10.30
12/14/2021 541.45 552 537.95 549.45 612 12040500 SUNTV 14.05 1.17 6.35
12/15/2021 551.85 551.85 537 539.05 563 12057000 SUNTV 14.85 -1.89 -10.40
12/16/2021 538.6 541.05 525 526.25 781 12067500 SUNTV 16.05 -2.37 -12.80
12/17/2021 525.15 525.15 509.2 517.1 1131 12325500 SUNTV 17.05 -1.74 -9.15
12/20/2021 511.5 511.5 483.5 490.75 1329 12213000 SUNTV 33.60 -5.10 -26.35
12/21/2021 496.55 506 491.15 496.25 1199 12274500 SUNTV 15.25 1.12 5.50
12/22/2021 499.7 509 495.05 503.6 1214 12355500 SUNTV 13.95 1.48 7.35
12/23/2021 509 511 500.75 502.35 1940 12361500 SUNTV 10.25 -0.25 -1.25
12/24/2021 503.15 504 489.75 491.3 1059 12397500 SUNTV 14.25 -2.20 -11.05
12/27/2021 493.9 493.9 483.15 490.1 3875 12405000 SUNTV 10.75 -0.24 -1.20
12/28/2021 493.05 499.3 489.95 492 3225 12562500 SUNTV 9.35 0.39 1.90
12/29/2021 483.8 493.95 480.15 490.3 1699 12424500 SUNTV 13.80 -0.35 -1.70
12/30/2021 488.35 491.2 484.25 488.95 1467 12036000 SUNTV 6.95 -0.28 -1.35
12/31/2021 492 503.95 490.2 501.8 1055 11895000 SUNTV 15.00 2.63 12.85
1/3/2022 500.5 508.65 500.2 506.7 1123 12009000 SUNTV 8.45 0.98 4.90
1/4/2022 506.95 512.05 503.45 505.7 701 11880000 SUNTV 8.60 -0.20 -1.00
1/5/2022 504.1 510.85 503.5 509.15 600 11902500 SUNTV 7.35 0.68 3.45
1/6/2022 503.25 517.55 497.75 513.35 1482 12081000 SUNTV 19.80 0.82 4.20
1/7/2022 516.25 517.75 505.55 508.95 729 12181500 SUNTV 12.20 -0.86 -4.40
1/10/2022 509.6 520.65 509.6 516.85 597 12084000 SUNTV 11.70 1.55 7.90
1/11/2022 518.95 527 515.75 518.75 980 12114000 SUNTV 11.25 0.37 1.90
1/12/2022 520.05 521.6 510.65 515.9 973 12129000 SUNTV 10.95 -0.55 -2.85
1/13/2022 514 523.5 514 522.35 690 12042000 SUNTV 9.50 1.25 6.45
1/14/2022 518.15 524 516.2 518.95 678 11932500 SUNTV 7.80 -0.65 -3.40
1/17/2022 516.45 520.5 513.8 518.65 659 11758500 SUNTV 6.70 -0.06 -0.30
1/18/2022 520 520.1 505.85 507.65 617 11755500 SUNTV 14.25 -2.12 -11.00
1/19/2022 504.3 514.2 499.45 512.7 1018 11884500 SUNTV 14.75 0.99 5.05
1/20/2022 513.45 515.75 506.5 509.65 516 11869500 SUNTV 9.25 -0.59 -3.05
1/21/2022 505.15 505.8 491.35 494.85 3338 12274500 SUNTV 18.30 -2.90 -14.80
1/24/2022 490.65 493.6 469.45 476.75 2310 12420000 SUNTV 25.40 -3.66 -18.10
1/25/2022 467.35 486.5 467.2 476.7 3478 12390000 SUNTV 19.30 -0.01 -0.05
1/27/2022 471 479.85 464.5 475.2 2037 12394500 SUNTV 15.35 -0.31 -1.50
1/28/2022 478.95 501.95 477 492.2 2257 11682000 SUNTV 26.75 3.58 17.00
1/31/2022 494.9 501.45 491.4 496.75 866 11769000 SUNTV 10.05 0.92 4.55
2/1/2022 499.6 507.3 496 505 917 11856000 SUNTV 11.30 1.66 8.25
2/2/2022 508.05 516.45 507.7 514.65 735 11980500 SUNTV 11.45 1.91 9.65
2/3/2022 510.25 517.1 509.5 512.1 848 11982000 SUNTV 7.60 -0.50 -2.55
2/4/2022 511.6 513.9 500.85 503.2 701 11914500 SUNTV 13.05 -1.74 -8.90
2/7/2022 501.65 509.65 498.15 503.2 761 11950500 SUNTV 11.50 0.00 0.00
2/8/2022 506.75 506.75 491.4 501.2 809 11896500 SUNTV 15.35 -0.40 -2.00
2/9/2022 507.85 532 505.85 516.75 3373 12310500 SUNTV 30.80 3.10 15.55
2/10/2022 522.4 526.45 512.95 520 1302 12421500 SUNTV 13.50 0.63 3.25
2/11/2022 524.35 538.7 514.5 516.5 6070 12546000 SUNTV 24.20 -0.67 -3.50
2/14/2022 506.1 528.7 501.05 514.9 3292 12990000 SUNTV 27.65 -0.31 -1.60
2/15/2022 515.9 518.95 491.7 509.05 3127 12466500 SUNTV 27.25 -1.14 -5.85
2/16/2022 513.6 516.95 498.6 499.95 1394 12301500 SUNTV 18.35 -1.79 -9.10
2/17/2022 505.35 506.4 489.8 493.95 1593 12232500 SUNTV 16.60 -1.20 -6.00
2/18/2022 493.15 497 483.8 484.85 3803 12895500 SUNTV 13.20 -1.84 -9.10
2/21/2022 485.55 488.55 470.65 472.05 3184 12964500 SUNTV 17.90 -2.64 -12.80
2/22/2022 466 471.5 455.25 463.25 2817 13086000 SUNTV 16.80 -1.86 -8.80
2/23/2022 467.25 469.25 462.4 465.05 1929 12966000 SUNTV 6.85 0.39 1.80
2/24/2022 456.55 456.55 426 428.2 1880 12783000 SUNTV 39.05 -7.92 -36.85
2/25/2022 432 451.7 432 445.1 1579 12238500 SUNTV 23.50 3.95 16.90
2/28/2022 440 449.1 432.45 446.8 1591 12516000 SUNTV 16.65 0.38 1.70
3/2/2022 444.1 459 444.1 452.15 1227 12571500 SUNTV 14.90 1.20 5.35
3/3/2022 458.85 459.9 445 447.85 936 12597000 SUNTV 14.90 -0.95 -4.30
3/4/2022 444.1 449.85 433.65 435.6 866 12528000 SUNTV 16.20 -2.74 -12.25
3/7/2022 433 438 422 435.1 1251 12511500 SUNTV 16.00 -0.11 -0.50
3/8/2022 432.3 444.95 426.1 441.9 1601 13195500 SUNTV 18.85 1.56 6.80
3/9/2022 443.4 463.45 442.55 458.9 1495 13318500 SUNTV 21.55 3.85 17.00
3/10/2022 463 465.35 450.8 452.95 1178 13305000 SUNTV 14.55 -1.30 -5.95
3/11/2022 452.4 456.8 449.75 452.4 534 13335000 SUNTV 7.05 -0.12 -0.55
3/14/2022 454.9 462.5 454.4 461.05 1101 13546500 SUNTV 10.10 1.91 8.65
3/15/2022 459.5 460 444 446.8 853 13611000 SUNTV 17.05 -3.09 -14.25
3/16/2022 450.55 456.4 448.9 454.75 660 13743000 SUNTV 9.60 1.78 7.95
3/17/2022 459.05 480 456.3 472.55 4509 14610000 SUNTV 25.25 3.91 17.80
3/21/2022 477 477 458.5 466.65 2017 14757000 SUNTV 18.50 -1.25 -5.90
3/22/2022 469.15 482 455.05 460.7 7906 16180500 SUNTV 26.95 -1.28 -5.95
3/23/2022 462 466.85 459 460.85 283 15676500 SUNTV 7.85 0.03 0.15
3/24/2022 466.35 473 462.55 467.25 245 15225000 SUNTV 12.15 1.39 6.40
3/25/2022 469.65 474.7 467.05 470.1 218 14854500 SUNTV 7.65 0.61 2.85
3/28/2022 475 475 465.5 467.45 289 14400000 SUNTV 9.50 -0.56 -2.65
3/29/2022 472.8 479.95 468.2 476.95 320 13852500 SUNTV 12.50 2.03 9.50
3/30/2022 485.65 494 476 488.8 539 12978000 SUNTV 18.00 2.48 11.85
3/31/2022 489.85 496.8 484.9 488.9 6215 13617000 SUNTV 11.90 0.02 0.10
4/1/2022 491.85 506 491.8 501.6 1204 13030500 SUNTV 17.10 2.60 12.70
4/4/2022 502.15 506.8 496.45 499.7 1364 12921000 SUNTV 10.35 -0.38 -1.90
4/5/2022 501.8 508 499 500.35 896 12915000 SUNTV 9.00 0.13 0.65
4/6/2022 498.7 512.6 498.7 500.9 1227 12838500 SUNTV 13.90 0.11 0.55
4/7/2022 500.1 509.8 496.7 499.3 770 12720000 SUNTV 13.10 -0.32 -1.60
4/8/2022 505.95 518.2 504.05 514.8 1662 12771000 SUNTV 18.90 3.10 15.50
4/11/2022 516.8 540.9 514.85 532.65 2248 12862500 SUNTV 26.10 3.47 17.85
4/12/2022 532.6 537.55 517 520.65 3096 13053000 SUNTV 20.55 -2.25 -12.00
4/13/2022 523.85 525.7 508.75 510.15 779 13104000 SUNTV 16.95 -2.02 -10.50
4/18/2022 505.45 509.8 497.7 507.65 1029 13402500 SUNTV 12.45 -0.49 -2.50
4/19/2022 510.15 516 495.15 499.25 833 13338000 SUNTV 20.85 -1.65 -8.40
4/20/2022 497.9 507.85 493.8 498.45 1079 13330500 SUNTV 14.05 -0.16 -0.80
4/21/2022 502.85 506 498 503.55 1463 13225500 SUNTV 8.00 1.02 5.10
4/22/2022 498.7 507.35 495.4 497.2 1877 13263000 SUNTV 11.95 -1.26 -6.35
4/25/2022 494.8 494.8 484.3 489.7 3660 13551000 SUNTV 12.90 -1.51 -7.50
4/26/2022 494.6 504.8 493.85 500.95 2579 13639500 SUNTV 15.10 2.30 11.25
4/27/2022 499.3 504.45 491.25 496.75 1436 13084500 SUNTV 13.20 -0.84 -4.20
4/28/2022 499.25 499.25 487.25 491.05 952 13098000 SUNTV 12.00 -1.15 -5.70
4/29/2022 495.4 497.8 483.05 484.4 716 12813000 SUNTV 14.75 -1.35 -6.65
5/2/2022 478.55 484.4 476.05 482 672 12678000 SUNTV 8.35 -0.50 -2.40
5/4/2022 484.4 485 459.85 461.55 1024 12529500 SUNTV 25.15 -4.24 -20.45
5/5/2022 462.7 473.9 462.5 464.05 674 12726000 SUNTV 12.35 0.54 2.50
5/6/2022 458 459.6 451 453.95 605 12742500 SUNTV 13.05 -2.18 -10.10
 5/9/2022 452.9 457.9 445.05 447.65 660 12696000 SUNTV 12.85 -1.39 -6.30
5/10/2022 445.7 450.4 435.65 437 563 12655500 SUNTV 14.75 -2.38 -10.65
5/11/2022 440.65 440.65 421.85 431.85 1140 12798000 SUNTV 18.80 -1.18 -5.15
5/12/2022 430.95 430.95 409.9 415.1 996 12753000 SUNTV 21.95 -3.88 -16.75
5/13/2022 419.65 426 409 410.5 691 12798000 SUNTV 17.00 -1.11 -4.60
5/16/2022 413.9 415.65 405 410.8 526 12856500 SUNTV 10.65 0.07 0.30
5/17/2022 414.85 425 407.75 424.15 857 12898500 SUNTV 17.25 3.25 13.35
5/18/2022 424.8 429.1 419.65 422 736 13000500 SUNTV 9.45 -0.51 -2.15
5/19/2022 415.7 415.7 401.9 404.25 1185 12835500 SUNTV 20.10 -4.21 -17.75
5/20/2022 410.25 442.45 408.25 438.6 1681 12852000 SUNTV 38.20 8.50 34.35
5/23/2022 428.9 443.05 426.95 428.25 3009 13000500 SUNTV 16.10 -2.36 -10.35
5/24/2022 428.65 436.3 415.35 419.35 4849 12936000 SUNTV 20.95 -2.08 -8.90
5/25/2022 418.3 424.55 410.45 414.25 1222 12540000 SUNTV 14.10 -1.22 -5.10
5/26/2022 417.6 423.95 404.2 419.6 1367 12604500 SUNTV 19.75 1.29 5.35
5/27/2021 701.1 702.95 688 691.15 3947 8881000 TATACHEM 14.95 -1.36 -9.50
5/28/2021 688.55 711.3 685.25 702.9 7100 8176000 TATACHEM 26.05 1.70 11.75
5/31/2021 702.65 707.9 694.45 697.95 3120 8312000 TATACHEM 13.45 -0.70 -4.95
6/1/2021 700 710.6 695.3 700.2 3386 8373000 TATACHEM 15.30 0.32 2.25
6/2/2021 699 707.45 699 706.15 2557 8203000 TATACHEM 8.45 0.85 5.95
6/3/2021 708.8 726.15 707.85 721.7 9900 8944000 TATACHEM 20.00 2.20 15.55
6/4/2021 733.5 743.25 715.8 740.3 10599 9470000 TATACHEM 27.45 2.58 18.60
6/7/2021 745 748.8 738.1 740 6457 9487000 TATACHEM 10.70 -0.04 -0.30
6/8/2021 741.15 742.05 722.05 736.6 4848 9346000 TATACHEM 20.00 -0.46 -3.40
6/9/2021 734.8 753.7 721.75 730.1 9518 9545000 TATACHEM 31.95 -0.88 -6.50
6/10/2021 733 743.4 730.7 739.7 3546 9019000 TATACHEM 13.30 1.31 9.60
6/11/2021 739.9 746.05 735.05 739.45 2666 9036000 TATACHEM 11.00 -0.03 -0.25
6/14/2021 740.5 742.15 716.25 738.8 3489 8516000 TATACHEM 25.90 -0.09 -0.65
6/15/2021 741 754.45 739.05 744.55 4542 8015000 TATACHEM 15.65 0.78 5.75
6/16/2021 743.8 749.65 734.3 737.05 2733 7988000 TATACHEM 15.35 -1.01 -7.50
6/17/2021 711.5 742.5 711.5 725.75 2955 7818000 TATACHEM 31.00 -1.53 -11.30
6/18/2021 730 732.05 695.55 713.7 4402 7336000 TATACHEM 36.50 -1.66 -12.05
6/21/2021 690.6 719.35 690.6 717.75 3256 7377000 TATACHEM 28.75 0.57 4.05
6/22/2021 720.7 735.9 718.95 722.9 5210 7233000 TATACHEM 18.15 0.72 5.15
6/23/2021 727.8 727.85 712.6 714.2 3853 7052000 TATACHEM 15.25 -1.20 -8.70
6/24/2021 715 719.35 702.8 706.05 3425 7181000 TATACHEM 16.55 -1.14 -8.15
6/25/2021 712 728 711.65 720.45 3179 6876000 TATACHEM 21.95 2.04 14.40
6/28/2021 721.55 732.25 720.55 725.8 2679 6809000 TATACHEM 11.80 0.74 5.35
6/29/2021 729.25 734.4 719.6 723 2315 6812000 TATACHEM 14.80 -0.39 -2.80
6/30/2021 724.3 732.95 721.95 725.8 2465 6813000 TATACHEM 11.00 0.39 2.80
7/1/2021 725.2 731.5 723.3 726.2 1562 6737000 TATACHEM 8.20 0.06 0.40
7/2/2021 725 773.8 725 770.95 17528 9003000 TATACHEM 48.80 6.16 44.75
7/5/2021 775 782.95 763.85 775.25 8084 9074000 TATACHEM 19.10 0.56 4.30
7/6/2021 774.85 783.5 758.3 763.65 4952 8536000 TATACHEM 25.20 -1.50 -11.60
7/7/2021 761.45 775.9 758.8 774.4 2984 8521000 TATACHEM 17.10 1.41 10.75
7/8/2021 776.05 782.55 759.15 767.55 4384 8531000 TATACHEM 23.40 -0.88 -6.85
 7/9/2021 764.3 779.95 762.6 769.7 4190 8898000 TATACHEM 17.35 0.28 2.15
7/12/2021 771.75 795.2 770 781.85 8130 9509000 TATACHEM 25.50 1.58 12.15
7/13/2021 786.9 787.7 773.65 785.8 3702 9648000 TATACHEM 14.05 0.51 3.95
7/14/2021 787 794.2 777.1 779.25 3706 9723000 TATACHEM 17.10 -0.83 -6.55
7/15/2021 781.85 784 775.35 781.05 2101 9496000 TATACHEM 8.65 0.23 1.80
7/16/2021 780.55 788.5 776.7 784.2 2513 9366000 TATACHEM 11.80 0.40 3.15
7/19/2021 776.05 798 772.55 782.25 5196 9517000 TATACHEM 25.45 -0.25 -1.95
7/20/2021 776.75 786.95 756 760.1 4066 9117000 TATACHEM 30.95 -2.83 -22.15
7/22/2021 764.9 768.3 759.55 765.05 2183 9283000 TATACHEM 8.75 0.65 4.95
7/23/2021 767.95 772.3 752.75 755.1 2680 9086000 TATACHEM 19.55 -1.30 -9.95
7/26/2021 752.7 766 742.55 759.15 4529 9149000 TATACHEM 23.45 0.54 4.05
7/27/2021 760.4 763.45 739 743.5 4552 9005000 TATACHEM 24.45 -2.06 -15.65
7/28/2021 742.25 747 729.35 740.55 2866 9252000 TATACHEM 17.65 -0.40 -2.95
7/29/2021 740.8 754 740.8 750.75 4275 9309000 TATACHEM 13.45 1.38 10.20
7/30/2021 753.2 773.95 753 767.6 4712 9141000 TATACHEM 23.20 2.24 16.85
8/2/2021 774.75 782.7 769 778.15 3076 9162000 TATACHEM 15.10 1.37 10.55
8/3/2021 779 784 773.05 775.3 2224 9292000 TATACHEM 10.95 -0.37 -2.85
8/4/2021 778.5 782.45 761.9 765.55 2281 9326000 TATACHEM 20.55 -1.26 -9.75
8/5/2021 768.85 777.3 755.65 772.6 3289 9443000 TATACHEM 21.65 0.92 7.05
8/6/2021 792.65 847.7 790 827.2 25068 11060000 TATACHEM 75.10 7.07 54.60
8/9/2021 832.1 858.8 815.7 847.6 13325 11155000 TATACHEM 43.10 2.47 20.40
8/10/2021 848.05 866.15 832.5 845.7 9026 10959000 TATACHEM 33.65 -0.22 -1.90
8/11/2021 848 864.7 839.05 862.9 6365 11214000 TATACHEM 25.65 2.03 17.20
8/12/2021 865 887 861.55 876.1 7578 11272000 TATACHEM 25.45 1.53 13.20
8/13/2021 879 887.8 875.6 880.8 3770 11212000 TATACHEM 12.20 0.54 4.70
8/16/2021 881.15 891.2 868.7 874 3406 11229000 TATACHEM 22.50 -0.77 -6.80
8/17/2021 873.9 887.9 859 867.1 4357 11138000 TATACHEM 28.90 -0.79 -6.90
8/18/2021 871 873.7 855.75 861.6 2331 11279000 TATACHEM 17.95 -0.63 -5.50
8/20/2021 855.75 866.15 833.8 839.3 3860 11222000 TATACHEM 32.35 -2.59 -22.30
8/23/2021 842.35 852.35 815 823.3 6649 10900000 TATACHEM 37.35 -1.91 -16.00
8/24/2021 826.9 837.3 820.55 829.95 5905 10805000 TATACHEM 16.75 0.81 6.65
8/25/2021 832.3 835.55 820.95 822.4 2501 10666000 TATACHEM 14.60 -0.91 -7.55
8/26/2021 822.4 833.4 819.3 824.75 2402 10598000 TATACHEM 14.10 0.29 2.35
8/27/2021 831.45 846.15 827.35 833.1 4051 10586000 TATACHEM 21.40 1.01 8.35
8/30/2021 838.7 843.9 835.4 838.1 2531 10920000 TATACHEM 10.80 0.60 5.00
8/31/2021 840.05 863.4 837.8 847.95 7267 11121000 TATACHEM 25.60 1.18 9.85
9/1/2021 852.35 856.65 835.1 844.65 3383 11191000 TATACHEM 21.55 -0.39 -3.30
9/2/2021 844.85 855.5 844.2 850.15 2936 11444000 TATACHEM 11.30 0.65 5.50
9/3/2021 854.45 856.35 837.35 844.75 2780 11614000 TATACHEM 19.00 -0.64 -5.40
9/6/2021 844.95 849.7 838.6 842.7 1622 11721000 TATACHEM 11.10 -0.24 -2.05
9/7/2021 843.3 847 821.5 824.15 3127 11826000 TATACHEM 25.50 -2.20 -18.55
9/8/2021 826.9 837 815.6 833.1 4103 11796000 TATACHEM 21.40 1.09 8.95
9/9/2021 834.25 835.1 822.2 830.4 1945 11664000 TATACHEM 12.90 -0.32 -2.70
9/13/2021 830.45 844.4 827.95 839.65 3025 11671000 TATACHEM 16.45 1.11 9.25
9/14/2021 842.75 843.8 833.35 838.25 1476 11663000 TATACHEM 10.45 -0.17 -1.40
 9/15/2021 842.35 864.95 836.85 861.85 7046 11727000 TATACHEM 28.10 2.82 23.60
9/16/2021 868 879.8 863.65 865.9 8561 11817000 TATACHEM 17.95 0.47 4.05
9/17/2021 868.05 869.5 840.3 844.3 4539 11176000 TATACHEM 29.20 -2.49 -21.60
9/20/2021 837.7 837.7 793.85 799 5316 10997000 TATACHEM 50.45 -5.37 -45.30
9/21/2021 794.5 808.85 778.9 802.05 6313 10946000 TATACHEM 29.95 0.38 3.05
9/22/2021 806.15 830.5 802 827.15 7186 11037000 TATACHEM 28.50 3.13 25.10
9/23/2021 832 858.45 744.5 848.75 7288 11016000 TATACHEM 113.95 2.61 21.60
9/24/2021 852 903.65 852 884.65 15721 11540000 TATACHEM 54.90 4.23 35.90
9/27/2021 899.9 927.65 893.7 917.25 13241 11981000 TATACHEM 43.00 3.69 32.60
9/28/2021 922.75 926.25 900 907 7373 11786000 TATACHEM 26.25 -1.12 -10.25
9/29/2021 899.55 937.15 894.8 933.4 5737 12098000 TATACHEM 42.35 2.91 26.40
9/30/2021 939.4 943.7 916.1 919.4 2958 11995000 TATACHEM 27.60 -1.50 -14.00
10/1/2021 921.55 932.55 909.95 915.65 3263 11357000 TATACHEM 22.60 -0.41 -3.75
10/4/2021 917.9 945 911 941.05 6279 11451000 TATACHEM 34.00 2.77 25.40
10/5/2021 943.9 956.55 932.15 935.2 8700 11862000 TATACHEM 24.40 -0.62 -5.85
10/6/2021 935.7 984.8 935.7 965.5 15120 11984000 TATACHEM 49.60 3.24 30.30
10/7/2021 977.3 977.3 955.2 962.9 5167 12134000 TATACHEM 22.10 -0.27 -2.60
10/8/2021 969 981.7 956.8 968.45 5890 11954000 TATACHEM 24.90 0.58 5.55
10/11/2021 975.9 991 967.45 972.5 3610 12019000 TATACHEM 23.55 0.42 4.05
10/12/2021 970.6 979.35 948.1 974.2 5248 11958000 TATACHEM 31.25 0.17 1.70
10/13/2021 984.9 1146.9 984.5 1113.4 31154 12585000 TATACHEM 172.70 14.29 139.20
10/14/2021 1148.1 1148.1 1080.7 1085.65 7114 12189000 TATACHEM 67.45 -2.49 -27.75
10/18/2021 1093.3 1159.85 1087.5 1096.9 11143 12146000 TATACHEM 74.20 1.04 11.25
10/19/2021 1103 1122 1067.2 1079 7961 11476000 TATACHEM 54.80 -1.63 -17.90
10/20/2021 1086.2 1088.5 1010.8 1035.2 9440 11281000 TATACHEM 77.75 -4.06 -43.80
10/21/2021 1040.45 1044.9 995.3 1007.85 4471 11285000 TATACHEM 49.60 -2.64 -27.35
10/22/2021 1012.95 1027.5 984 989.85 5354 11156000 TATACHEM 43.50 -1.79 -18.00
10/25/2021 989.7 1001.6 952.65 980.65 6184 10987000 TATACHEM 48.95 -0.93 -9.20
10/26/2021 982.2 1011.4 981.75 1006.85 5930 10443000 TATACHEM 30.75 2.67 26.20
10/27/2021 1013.75 1017.8 996.15 999.7 3563 10472000 TATACHEM 21.65 -0.71 -7.15
10/28/2021 955 958.4 884.45 889.15 5835 9926000 TATACHEM 115.25 -11.06 -110.55
10/29/2021 893.55 924.8 880.05 903.65 4862 8767000 TATACHEM 44.75 1.63 14.50
11/1/2021 916.3 916.55 903.25 910.55 2688 8992000 TATACHEM 13.30 0.76 6.90
11/2/2021 915 922.8 910.3 914.9 3179 9053000 TATACHEM 12.50 0.48 4.35
11/3/2021 916.7 919.2 890.75 900.5 2251 9296000 TATACHEM 28.45 -1.57 -14.40
11/4/2021 904.95 905.95 901.65 903.95 265 9286000 TATACHEM 5.45 0.38 3.45
11/8/2021 911 930.7 895.1 929.85 3293 9077000 TATACHEM 35.60 2.87 25.90
11/9/2021 930.95 955.5 928 949.4 4906 8745000 TATACHEM 27.50 2.10 19.55
11/10/2021 943.2 945.9 935.5 938.85 1956 8672000 TATACHEM 13.90 -1.11 -10.55
11/11/2021 941.7 947 919.05 928.9 2374 8607000 TATACHEM 27.95 -1.06 -9.95
11/12/2021 934.65 948 929.35 939.6 2214 8626000 TATACHEM 19.10 1.15 10.70
11/15/2021 941.4 949.4 936.45 940.4 1514 8761000 TATACHEM 12.95 0.09 0.80
11/16/2021 942.95 957 931 935.05 3391 9058000 TATACHEM 26.00 -0.57 -5.35
11/17/2021 934.85 948.95 933.4 941.85 2123 8822000 TATACHEM 15.55 0.73 6.80
11/18/2021 944.45 947 915 926.25 2921 8515000 TATACHEM 32.00 -1.66 -15.60
11/22/2021 929.7 934.25 878.6 893.85 4932 8249000 TATACHEM 55.65 -3.50 -32.40
11/23/2021 882.5 914.1 881.75 911.85 4295 8492000 TATACHEM 32.35 2.01 18.00
11/24/2021 913.85 922.2 897.95 902 3300 8414000 TATACHEM 24.25 -1.08 -9.85
11/25/2021 903.9 910.25 891.55 899.05 3365 8346000 TATACHEM 18.70 -0.33 -2.95
11/26/2021 898.9 906.65 844.55 854.25 4705 8245000 TATACHEM 62.10 -4.98 -44.80
11/29/2021 856.05 888.7 833.85 869.3 5271 8019000 TATACHEM 54.85 1.76 15.05
11/30/2021 871.5 895 870.25 873.35 3282 7945000 TATACHEM 25.70 0.47 4.05
12/1/2021 882.7 891 871.7 888.45 1822 7955000 TATACHEM 19.30 1.73 15.10
12/2/2021 887.95 907 880.35 903.9 2309 7940000 TATACHEM 26.65 1.74 15.45
12/3/2021 907.8 934 904.7 914.35 4814 8011000 TATACHEM 30.10 1.16 10.45
12/6/2021 912.2 923.45 896.1 898.55 2815 7931000 TATACHEM 27.35 -1.73 -15.80
12/7/2021 901.15 918.55 901.1 914.6 2363 7937000 TATACHEM 20.00 1.79 16.05
12/8/2021 922 930.85 917 928.7 2208 7995000 TATACHEM 16.25 1.54 14.10
12/9/2021 932.9 939.9 922.2 937.75 2744 8031000 TATACHEM 17.70 0.97 9.05
12/10/2021 933.4 953.8 933.4 943.95 3999 7865000 TATACHEM 20.40 0.66 6.20
12/13/2021 949.5 951.9 937.4 940.9 1954 7848000 TATACHEM 14.50 -0.32 -3.05
12/14/2021 934.15 944.85 928.9 938.05 1499 7787000 TATACHEM 15.95 -0.30 -2.85
12/15/2021 938.45 946.35 924.9 926.45 1152 7802000 TATACHEM 21.45 -1.24 -11.60
12/16/2021 932.95 933 904.9 909.95 1868 7841000 TATACHEM 28.10 -1.78 -16.50
12/17/2021 911.4 911.4 878.3 884.05 2466 7807000 TATACHEM 33.10 -2.85 -25.90
12/20/2021 877 877 824.7 842.2 3574 7512000 TATACHEM 59.35 -4.73 -41.85
12/21/2021 847 867.25 847 857.25 1889 7459000 TATACHEM 25.05 1.79 15.05
12/22/2021 860.1 884.55 860 883 1891 7281000 TATACHEM 27.30 3.00 25.75
12/23/2021 892.05 894.5 884.2 886.95 1488 7222000 TATACHEM 11.50 0.45 3.95
12/24/2021 892 892 867.8 871.85 1627 7290000 TATACHEM 24.20 -1.70 -15.10
12/27/2021 867.85 882.3 860.85 879.45 2106 7203000 TATACHEM 21.45 0.87 7.60
12/28/2021 887 909.5 884.15 907.4 4946 7205000 TATACHEM 30.05 3.18 27.95
12/29/2021 910.4 912.85 898.35 900.8 2713 7049000 TATACHEM 14.50 -0.73 -6.60
12/30/2021 904 904 882.25 883.55 2683 7117000 TATACHEM 21.75 -1.91 -17.25
12/31/2021 887.1 902.5 886 898.65 1419 6882000 TATACHEM 18.95 1.71 15.10
1/3/2022 908.5 922.25 899.6 919.1 1889 6904000 TATACHEM 23.60 2.28 20.45
1/4/2022 927.95 927.95 901.75 912.35 1857 6986000 TATACHEM 26.20 -0.73 -6.75
1/5/2022 908.95 922.7 903.95 919.7 2227 7131000 TATACHEM 18.75 0.81 7.35
1/6/2022 913.7 921 906.15 909.05 2109 7239000 TATACHEM 14.85 -1.16 -10.65
1/7/2022 896.3 933.5 896.3 930.75 4055 7199000 TATACHEM 37.20 2.39 21.70
1/10/2022 936 948.45 927.8 943.15 3907 7011000 TATACHEM 20.65 1.33 12.40
1/11/2022 940.8 986 938.65 975.3 10723 7953000 TATACHEM 47.35 3.41 32.15
1/12/2022 981.65 1002.9 977.25 993.8 6396 7566000 TATACHEM 27.60 1.90 18.50
1/13/2022 993.4 1022.5 986.75 1016.6 5846 7656000 TATACHEM 35.75 2.29 22.80
1/14/2022 1003.25 1049.8 1003.3 1032.45 5695 7448000 TATACHEM 46.55 1.56 15.85
1/17/2022 1028.2 1038.2 998.9 1033 4269 7587000 TATACHEM 39.30 0.05 0.55
1/18/2022 1033.8 1044.05 1002.5 1008.1 2975 7299000 TATACHEM 41.55 -2.41 -24.90
1/19/2022 1003 1023.35 989.05 1015.05 3710 7027000 TATACHEM 34.30 0.69 6.95
1/20/2022 1010.05 1018.9 996.05 1002 2244 6964000 TATACHEM 22.85 -1.29 -13.05
1/21/2022 994.55 998.05 960 965.1 3578 7003000 TATACHEM 42.00 -3.68 -36.90
1/24/2022 960 960 903.8 912.7 4918 6835000 TATACHEM 61.30 -5.43 -52.40
1/25/2022 892.75 921.9 890 918.9 2749 6713000 TATACHEM 31.90 0.68 6.20
1/27/2022 900 913.75 890 908.3 3347 6524000 TATACHEM 28.90 -1.15 -10.60
1/28/2022 922.35 957.6 919.95 945.35 4046 6088000 TATACHEM 49.30 4.08 37.05
1/31/2022 955.75 958.3 934.95 937.95 2584 6092000 TATACHEM 23.35 -0.78 -7.40
2/1/2022 941.85 960.25 928.95 956.75 3288 6123000 TATACHEM 31.30 2.00 18.80
2/2/2022 963.3 977.4 957.85 969.2 2584 6105000 TATACHEM 20.65 1.30 12.45
2/3/2022 968.6 982.3 965.65 968.2 2721 6272000 TATACHEM 16.65 -0.10 -1.00
2/4/2022 973 974.9 954.05 959.85 2087 6258000 TATACHEM 20.85 -0.86 -8.35
2/7/2022 963.85 970.85 947.75 954.55 1609 6391000 TATACHEM 23.10 -0.55 -5.30
2/8/2022 956.45 960 917.1 930.7 2828 6213000 TATACHEM 42.90 -2.50 -23.85
2/9/2022 936 974.95 935.6 970.75 3332 6364000 TATACHEM 44.25 4.30 40.05
2/10/2022 974 977.6 956.45 961.85 3177 6506000 TATACHEM 21.15 -0.92 -8.90
2/11/2022 965.95 966 911.55 913.85 6705 7704000 TATACHEM 54.45 -4.99 -48.00
2/14/2022 900 910.8 882.1 885.45 4362 7360000 TATACHEM 31.75 -3.11 -28.40
2/15/2022 893.05 917.8 870.05 914.8 4692 7148000 TATACHEM 47.75 3.31 29.35
2/16/2022 921 921.6 900.1 904.15 3113 7176000 TATACHEM 21.50 -1.16 -10.65
2/17/2022 909.35 916.2 894.8 898.5 2300 7195000 TATACHEM 21.40 -0.62 -5.65
2/18/2022 895.1 903.4 880.6 885.65 1891 7095000 TATACHEM 22.80 -1.43 -12.85
2/21/2022 887.05 889.45 870.7 875.65 2493 7042000 TATACHEM 18.75 -1.13 -10.00
2/22/2022 851.05 874.3 851 869.9 3647 6455000 TATACHEM 24.65 -0.66 -5.75
2/23/2022 875.05 880.2 862.7 864.45 3684 6770000 TATACHEM 17.50 -0.63 -5.45
2/24/2022 845.5 848 780.3 783.85 3952 6420000 TATACHEM 84.15 -9.32 -80.60
2/25/2022 804 837.85 796.85 828.45 3886 5922000 TATACHEM 54.00 5.69 44.60
2/28/2022 818.05 844.85 815.9 841.85 2796 5967000 TATACHEM 28.95 1.62 13.40
3/2/2022 826.5 859.85 826.5 856.35 3342 5630000 TATACHEM 33.35 1.72 14.50
3/3/2022 865.9 899.3 865.9 889.45 5165 5387000 TATACHEM 42.95 3.87 33.10
3/4/2022 876 889.6 861.75 864.45 3644 5484000 TATACHEM 27.85 -2.81 -25.00
3/7/2022 840.15 859.6 830.4 850.85 2673 5459000 TATACHEM 34.05 -1.57 -13.60
3/8/2022 845 876.35 841.7 871.9 2638 5343000 TATACHEM 34.65 2.47 21.05
3/9/2022 874.05 897.85 873.2 894.15 2250 5311000 TATACHEM 25.95 2.55 22.25
3/10/2022 901.25 928.9 899.05 913.85 4389 5392000 TATACHEM 34.75 2.20 19.70
3/11/2022 911.4 933.6 909 930.3 3049 5264000 TATACHEM 24.60 1.80 16.45
3/14/2022 930.55 940.45 919.75 935.65 3143 5479000 TATACHEM 20.70 0.58 5.35
3/15/2022 935.85 943.9 916.55 923.3 2190 5483000 TATACHEM 27.35 -1.32 -12.35
3/16/2022 929.8 948.95 929.8 942.05 2283 5429000 TATACHEM 25.65 2.03 18.75
3/17/2022 948.6 949.9 935.7 943.5 2035 5573000 TATACHEM 14.20 0.15 1.45
3/21/2022 950 958.5 940.9 943.95 1925 5629000 TATACHEM 17.60 0.05 0.45
3/22/2022 940 963 929 958.55 2674 5542000 TATACHEM 34.00 1.55 14.60
3/23/2022 959.55 970.2 948.55 964.5 3382 5603000 TATACHEM 21.65 0.62 5.95
3/24/2022 951.1 977.65 951.1 974.15 2946 5677000 TATACHEM 26.55 1.00 9.65
3/25/2022 975.35 989 969.45 978.05 2978 5957000 TATACHEM 19.55 0.40 3.90
3/28/2022 978.15 983 955.1 960.2 3265 5859000 TATACHEM 27.90 -1.83 -17.85
3/29/2022 961.1 991.75 957.6 989.7 3890 6144000 TATACHEM 34.15 3.07 29.50
3/30/2022 996 996.1 980.9 985.4 2261 5851000 TATACHEM 15.20 -0.43 -4.30
3/31/2022 982.9 990.4 969.75 974.9 2202 5569000 TATACHEM 20.65 -1.07 -10.50
4/1/2022 978.05 998.25 978.05 992.65 2541 5178000 TATACHEM 23.35 1.82 17.75
4/4/2022 992.4 1014.6 986.9 1007.2 3253 5516000 TATACHEM 27.70 1.47 14.55
4/5/2022 1012.5 1019.95 1002.1 1009.3 2587 5547000 TATACHEM 17.90 0.21 2.10
4/6/2022 1004.85 1023.4 1001 1005.8 2891 5664000 TATACHEM 22.40 -0.35 -3.50
4/7/2022 1005 1014.55 982 986.45 1854 5767000 TATACHEM 32.55 -1.92 -19.35
4/8/2022 993.25 1010.9 987 1005.4 1914 5828000 TATACHEM 24.45 1.92 18.95
4/11/2022 1003.4 1026.9 1001.3 1011.25 2970 5921000 TATACHEM 25.60 0.58 5.85
4/12/2022 1004 1009.35 962.35 976.2 3417 5794000 TATACHEM 48.90 -3.47 -35.05
4/13/2022 979.05 992 976.5 978.1 1996 5663000 TATACHEM 15.80 0.19 1.90
4/18/2022 951.45 994.05 951.45 989.65 2360 5683000 TATACHEM 42.60 1.18 11.55
4/19/2022 998.75 1012.9 954.75 971.85 2962 5727000 TATACHEM 58.15 -1.80 -17.80
4/20/2022 973.35 987.5 961 972.6 1884 5814000 TATACHEM 26.50 0.08 0.75
4/21/2022 974.35 989.8 973.05 985.4 1346 5797000 TATACHEM 17.20 1.32 12.80
4/22/2022 960.1 989.6 960.1 972.25 2079 5873000 TATACHEM 29.50 -1.33 -13.15
4/25/2022 951.3 963.95 929.1 935.85 3200 5681000 TATACHEM 43.15 -3.74 -36.40
4/26/2022 946.95 964 945.55 962.1 2962 5449000 TATACHEM 28.15 2.80 26.25
4/27/2022 946.95 966.95 943.05 963.4 2080 5261000 TATACHEM 23.90 0.14 1.30
4/28/2022 963.4 965.3 947.4 960.85 1626 5279000 TATACHEM 17.90 -0.26 -2.55
4/29/2022 962 975.75 936.9 941.65 4243 5388000 TATACHEM 38.85 -2.00 -19.20
5/2/2022 969.8 1052 969.8 1038.55 16115 6366000 TATACHEM 110.35 10.29 96.90
5/4/2022 1043.4 1056 1031 1039.4 6798 6571000 TATACHEM 25.00 0.08 0.85
5/5/2022 1047.85 1074.5 1041.4 1051.05 5564 6947000 TATACHEM 35.10 1.12 11.65
5/6/2022 1038 1053 1031.9 1037.3 3416 6908000 TATACHEM 21.10 -1.31 -13.75
5/9/2022 1020.8 1027.6 1002.1 1009.75 3580 6628000 TATACHEM 35.25 -2.66 -27.55
5/10/2022 1006.2 1022.7 961.6 968.35 3754 6431000 TATACHEM 61.10 -4.10 -41.40
5/11/2022 970.05 995 952 988.6 4435 6171000 TATACHEM 43.00 2.09 20.25
5/12/2022 978.5 979.4 928.3 936.1 3826 6193000 TATACHEM 60.30 -5.31 -52.50
5/13/2022 949.75 957.8 915 920.1 3873 6074000 TATACHEM 42.80 -1.71 -16.00
5/16/2022 927.85 930.8 911.25 922.35 2541 6101000 TATACHEM 19.55 0.24 2.25
5/17/2022 927.95 973.45 927.45 971.05 3460 5741000 TATACHEM 51.10 5.28 48.70
5/18/2022 975.9 986 964.2 980.4 2815 5671000 TATACHEM 21.80 0.96 9.35
5/19/2022 958.95 967.05 942.8 950.75 2341 5743000 TATACHEM 37.60 -3.02 -29.65
5/20/2022 967 993.3 964.2 988.75 2679 5587000 TATACHEM 42.55 4.00 38.00
5/23/2022 988.75 995 966.7 968.95 3978 5493000 TATACHEM 28.30 -2.00 -19.80
5/24/2022 970.85 979.3 958 962.75 3227 5117000 TATACHEM 21.30 -0.64 -6.20
5/25/2022 972 972 918.1 921.6 2158 4878000 TATACHEM 53.90 -4.27 -41.15
5/26/2022 922.7 941.05 889.3 930.9 1786 4714000 TATACHEM 51.75 1.01 9.30
5/27/2021 646.05 651.75 641 647.85 1538 6980850 TATACONSU 10.75 0.66 4.25
5/28/2021 650.2 657.8 645.5 654.55 2476 6798600 TATACONSU 12.30 1.03 6.70
5/31/2021 656.9 664.9 649.6 663.65 3686 7415550 TATACONSU 15.30 1.39 9.10
6/1/2021 665.75 665.95 655.6 663.9 2450 7393950 TATACONSU 10.35 0.04 0.25
6/2/2021 663.05 674 660.4 673.05 3383 7152300 TATACONSU 13.60 1.38 9.15
6/3/2021 675 682.5 671.65 677.6 2323 6967350 TATACONSU 10.85 0.68 4.55
6/4/2021 675 689.6 674 686.35 2749 7195500 TATACONSU 15.60 1.29 8.75
 6/7/2021 686.4 706.15 686.35 697.65 4699 7568100 TATACONSU 19.80 1.65 11.30
6/8/2021 703.7 712 699.3 708 3624 7506000 TATACONSU 14.35 1.48 10.35
6/9/2021 706.8 711.35 698.6 702.05 2283 7294050 TATACONSU 12.75 -0.84 -5.95
6/10/2021 706.45 720 705 710.4 3147 7442550 TATACONSU 17.95 1.19 8.35
6/11/2021 712.6 719 710.8 716.2 1889 7361550 TATACONSU 8.60 0.82 5.80
6/14/2021 715.05 718.25 703.7 716.1 1441 7242750 TATACONSU 14.55 -0.01 -0.10
6/15/2021 718.5 724.5 716.4 720.45 1709 7063200 TATACONSU 8.40 0.61 4.35
6/16/2021 725.15 739.1 721.25 735.95 4063 7017300 TATACONSU 18.65 2.15 15.50
6/17/2021 729.35 746.65 727.25 744.8 3734 7493850 TATACONSU 19.40 1.20 8.85
6/18/2021 746.75 747.2 733.25 739.5 3719 6929550 TATACONSU 13.95 -0.71 -5.30
6/21/2021 734.7 743.05 728.3 742 2619 7092900 TATACONSU 14.75 0.34 2.50
6/22/2021 747.9 757.65 742.15 755.5 4419 7269750 TATACONSU 15.65 1.82 13.50
6/23/2021 758.45 764.1 752.15 756.35 2606 7391250 TATACONSU 11.95 0.11 0.85
6/24/2021 759.15 762.45 754.3 757 1712 7294050 TATACONSU 8.15 0.09 0.65
6/25/2021 762.35 766.35 756.5 759.55 1813 6925500 TATACONSU 9.85 0.34 2.55
6/28/2021 764.65 772.55 761.25 770.5 2106 6845850 TATACONSU 13.00 1.44 10.95
6/29/2021 761.7 774.8 760.45 762.75 1514 6882300 TATACONSU 14.35 -1.01 -7.75
6/30/2021 764.5 770.3 753.7 757.45 1537 6716250 TATACONSU 16.60 -0.69 -5.30
7/1/2021 760.45 763.5 753.1 760 1438 6876900 TATACONSU 10.40 0.34 2.55
7/2/2021 760.3 771.25 757.05 765.55 1673 6878250 TATACONSU 14.20 0.73 5.55
7/5/2021 768.5 773.4 766.1 769.05 1423 6794550 TATACONSU 7.85 0.46 3.50
7/6/2021 767.45 768.3 759.4 763.5 1460 6550200 TATACONSU 9.65 -0.72 -5.55
7/7/2021 760.45 767.65 755.05 765.35 2043 6593400 TATACONSU 12.60 0.24 1.85
7/8/2021 764.6 768.6 760.05 765.75 1211 6625800 TATACONSU 8.55 0.05 0.40
7/9/2021 762.95 775.25 762.75 769.45 1618 6764850 TATACONSU 12.50 0.48 3.70
7/12/2021 774.5 789.15 772 779.15 3680 6822900 TATACONSU 19.70 1.26 9.70
7/13/2021 787 787 768.55 773.6 1874 6876900 TATACONSU 18.45 -0.71 -5.55
7/14/2021 776.7 777.75 766.15 770.45 1171 7022700 TATACONSU 11.60 -0.41 -3.15
7/15/2021 767.35 777.8 764.8 775.5 1233 7086150 TATACONSU 13.00 0.66 5.05
7/16/2021 773.05 774.85 764.05 765.25 1235 7492500 TATACONSU 11.45 -1.32 -10.25
7/19/2021 761.3 770.5 759.45 766.7 1503 7354800 TATACONSU 11.05 0.19 1.45
7/20/2021 766.5 767.7 748.5 759.3 1859 7507350 TATACONSU 19.20 -0.97 -7.40
7/22/2021 762.8 767.75 757.8 766.7 1195 7601850 TATACONSU 9.95 0.97 7.40
7/23/2021 769.6 779 766.7 777.5 2307 7789500 TATACONSU 12.30 1.41 10.80
7/26/2021 785.15 786.2 772.35 777.25 2859 7680150 TATACONSU 13.85 -0.03 -0.25
7/27/2021 784.1 790 765 770.4 4199 7726050 TATACONSU 25.00 -0.88 -6.85
7/28/2021 770.4 770.7 741.25 755.9 2887 7551900 TATACONSU 29.45 -1.88 -14.50
7/29/2021 759.85 759.85 748.55 750.8 1662 7531650 TATACONSU 11.30 -0.67 -5.10
7/30/2021 752.1 765.25 747.4 759.45 2045 7430400 TATACONSU 17.85 1.15 8.65
8/2/2021 761.9 774.25 759.55 762.15 1803 7645050 TATACONSU 14.80 0.36 2.70
8/3/2021 766 772 760.45 769.75 1996 7978500 TATACONSU 11.55 1.00 7.60
8/4/2021 769.2 770.8 757 761.75 3514 7840800 TATACONSU 13.80 -1.04 -8.00
8/5/2021 765.5 771.9 758 769.15 2128 7781400 TATACONSU 13.90 0.97 7.40
8/6/2021 772.7 798.9 772.65 781.8 5905 7801650 TATACONSU 29.75 1.64 12.65
8/9/2021 782.35 783.4 764.5 766.4 1894 8078400 TATACONSU 18.90 -1.97 -15.40
 8/10/2021 767.1 774 761.8 772 1766 7809750 TATACONSU 12.20 0.73 5.60
8/11/2021 772.2 773.95 753.3 765.4 1786 7488450 TATACONSU 20.65 -0.85 -6.60
8/12/2021 763.35 775.95 763.3 774.25 929 7400700 TATACONSU 12.65 1.16 8.85
8/13/2021 775 809.5 774.5 806.85 6421 7981200 TATACONSU 35.25 4.21 32.60
8/16/2021 808.65 814.7 801 803.2 3095 7943400 TATACONSU 13.70 -0.45 -3.65
8/17/2021 806.5 834.4 806.1 832.9 6613 8220150 TATACONSU 31.20 3.70 29.70
8/18/2021 837.3 844.6 830.4 842.1 3052 7865100 TATACONSU 14.20 1.10 9.20
8/20/2021 829.1 851.6 825.15 846.3 3628 7624800 TATACONSU 26.45 0.50 4.20
8/23/2021 848.75 848.85 824.2 833.6 4194 7492500 TATACONSU 24.65 -1.50 -12.70
8/24/2021 836.05 841.2 828.5 838.15 2473 7720650 TATACONSU 12.70 0.55 4.55
8/25/2021 839.15 851.05 833.65 836.8 2399 7334550 TATACONSU 17.40 -0.16 -1.35
8/26/2021 838.6 855 835.5 850.45 1920 7931250 TATACONSU 19.50 1.63 13.65
8/27/2021 860 861.65 845.5 850.4 3133 7821900 TATACONSU 16.15 -0.01 -0.05
8/30/2021 851.85 865 850.5 862.5 2077 7892100 TATACONSU 14.60 1.42 12.10
8/31/2021 860.85 868 857.6 865.7 1563 7862400 TATACONSU 10.40 0.37 3.20
9/1/2021 867.7 874.95 855.55 869.1 1888 7794900 TATACONSU 19.40 0.39 3.40
9/2/2021 867 878.9 867 875.15 2015 8059500 TATACONSU 11.90 0.70 6.05
9/3/2021 872.4 874.75 865.1 872.6 1326 8006850 TATACONSU 10.05 -0.29 -2.55
9/6/2021 885.8 885.8 866.75 873.7 1212 8002800 TATACONSU 19.05 0.13 1.10
9/7/2021 876.95 892 869.8 871.55 4072 8715600 TATACONSU 22.20 -0.25 -2.15
9/8/2021 873.35 882.4 856.9 880.55 2077 8437500 TATACONSU 25.50 1.03 9.00
9/9/2021 877.4 884.85 873.8 878.3 1679 8244450 TATACONSU 11.05 -0.26 -2.25
9/13/2021 880.6 886.5 872.85 885.05 1499 8129700 TATACONSU 13.65 0.77 6.75
9/14/2021 885.05 886.8 881.2 883.9 697 8078400 TATACONSU 5.60 -0.13 -1.15
9/15/2021 883.3 888.8 874 875 1670 8811450 TATACONSU 14.80 -1.01 -8.90
9/16/2021 876.45 884 872.9 876.35 1434 8837100 TATACONSU 11.10 0.15 1.35
9/17/2021 877.5 883 868.75 876.15 1941 8572500 TATACONSU 14.25 -0.02 -0.20
9/20/2021 869.6 879 856.15 858.5 1379 8704800 TATACONSU 22.85 -2.01 -17.65
9/21/2021 850.65 866.4 850.65 861.9 1671 8992350 TATACONSU 15.75 0.40 3.40
9/22/2021 862.95 864.75 855 856.95 1036 9127350 TATACONSU 9.75 -0.57 -4.95
9/23/2021 856.1 861.7 851.95 853.45 1007 9567450 TATACONSU 9.75 -0.41 -3.50
9/24/2021 853.45 853.45 835.55 838.1 2669 10733850 TATACONSU 17.90 -1.80 -15.35
9/27/2021 837.6 843.95 831.05 837.2 2115 10870200 TATACONSU 12.90 -0.11 -0.90
9/28/2021 836.55 840.3 818.1 823.65 3271 10685250 TATACONSU 22.20 -1.62 -13.55
9/29/2021 823.1 830.4 810.05 824.6 2954 10841850 TATACONSU 20.35 0.12 0.95
9/30/2021 823.05 824.2 812.95 815.15 2461 11585700 TATACONSU 11.65 -1.15 -9.45
10/1/2021 817.4 822 798.2 804.8 2077 11140200 TATACONSU 23.80 -1.27 -10.35
10/4/2021 805.95 820 803.6 818.15 2194 11275200 TATACONSU 16.40 1.66 13.35
10/5/2021 817.4 820.45 804 806.05 3086 12669750 TATACONSU 16.45 -1.48 -12.10
10/6/2021 809.95 835.95 805.35 822.25 7864 12482100 TATACONSU 30.60 2.01 16.20
10/7/2021 826.95 831.55 822 825.55 2163 12370050 TATACONSU 9.55 0.40 3.30
10/8/2021 826.05 829.4 814.5 820 1780 12355200 TATACONSU 14.90 -0.67 -5.55
10/11/2021 821.75 827.45 817.2 819.95 1545 12505050 TATACONSU 10.25 -0.01 -0.05
10/12/2021 817.45 824.6 814.7 820.65 1365 12571200 TATACONSU 9.90 0.09 0.70
10/13/2021 822 854.8 822 850 9342 11897550 TATACONSU 34.15 3.58 29.35
10/14/2021 858.4 861.35 847 850.15 3591 11326500 TATACONSU 14.35 0.02 0.15
10/18/2021 865 865.05 843.1 847.7 2317 11443950 TATACONSU 21.95 -0.29 -2.45
10/19/2021 833.55 862.95 833.55 846.25 3089 11133450 TATACONSU 29.40 -0.17 -1.45
10/20/2021 842.55 853.9 825.8 829.9 2496 11325150 TATACONSU 28.10 -1.93 -16.35
10/21/2021 835.7 838.8 808.15 816.45 2726 11396700 TATACONSU 30.65 -1.62 -13.45
10/22/2021 820 821.6 793.2 797.8 3312 11281950 TATACONSU 28.40 -2.28 -18.65
10/25/2021 797.9 800.4 775.2 788.6 4575 11596500 TATACONSU 25.20 -1.15 -9.20
10/26/2021 789.85 813.75 787.45 810.55 3280 11742300 TATACONSU 26.30 2.78 21.95
10/27/2021 816.7 821.5 810.45 818.5 3263 11109150 TATACONSU 11.05 0.98 7.95
10/28/2021 815.8 821.4 804.4 808.4 2987 10621800 TATACONSU 17.00 -1.23 -10.10
10/29/2021 806.25 821.7 797.75 811.3 3046 9884025 TATACONSU 23.95 0.36 2.90
11/1/2021 819.9 834.9 808.8 830 2619 9758475 TATACONSU 26.10 2.30 18.70
11/2/2021 829.85 838.8 826.8 836.85 2288 9643050 TATACONSU 12.00 0.83 6.85
11/3/2021 836.95 840.5 822 827.95 2064 9676800 TATACONSU 18.50 -1.06 -8.90
11/4/2021 831.65 833.6 826.35 827.35 181 9680175 TATACONSU 7.25 -0.07 -0.60
11/8/2021 827 842.45 818.25 839.55 2766 9686925 TATACONSU 24.20 1.47 12.20
11/9/2021 839.05 843.05 827.9 837.4 2600 9464850 TATACONSU 15.15 -0.26 -2.15
11/10/2021 836.4 847.5 831.75 843.1 2550 9225225 TATACONSU 15.75 0.68 5.70
11/11/2021 839.85 841.15 824.3 837.85 2423 9089550 TATACONSU 18.80 -0.62 -5.25
11/12/2021 841.65 854.4 839.9 851 2872 8782425 TATACONSU 16.55 1.57 13.15
11/15/2021 849.35 861.45 848.3 855.9 2666 8968725 TATACONSU 13.15 0.58 4.90
11/16/2021 855.95 859.9 833.5 835.9 3423 9092925 TATACONSU 26.40 -2.34 -20.00
11/17/2021 834.75 847.95 834.3 837.3 1837 9068625 TATACONSU 13.65 0.17 1.40
11/18/2021 840.45 843.5 823 832.3 2819 9039600 TATACONSU 20.50 -0.60 -5.00
11/22/2021 826.75 838.2 808.5 813.85 5940 9305550 TATACONSU 29.70 -2.22 -18.45
11/23/2021 806.8 823.05 804 820.1 4094 9224550 TATACONSU 19.05 0.77 6.25
11/24/2021 821.95 829.2 797.5 800.1 3700 9308250 TATACONSU 31.70 -2.44 -20.00
11/25/2021 799.95 810 795.6 806.8 5323 9080775 TATACONSU 14.40 0.84 6.70
11/26/2021 804.75 807.15 766.55 769.5 5437 9472950 TATACONSU 40.60 -4.62 -37.30
11/29/2021 767.65 776.5 752 766.7 2800 9514125 TATACONSU 24.50 -0.36 -2.80
11/30/2021 769.7 790.7 768.8 781.25 3529 9321075 TATACONSU 24.00 1.90 14.55
12/1/2021 789.7 792.1 770.75 776.65 1465 9276525 TATACONSU 21.35 -0.59 -4.60
12/2/2021 775.9 782.55 767.4 777 1977 9645750 TATACONSU 15.15 0.05 0.35
12/3/2021 771.25 784.7 770.1 777.8 2624 9627525 TATACONSU 14.60 0.10 0.80
12/6/2021 775.6 781.65 749.3 750.8 1965 9836100 TATACONSU 32.35 -3.47 -27.00
12/7/2021 752.95 767.3 746.9 762.45 2286 9887400 TATACONSU 20.40 1.55 11.65
12/8/2021 764.85 777.35 763.05 775.8 1673 10002150 TATACONSU 14.90 1.75 13.35
12/9/2021 774.3 780.55 769.35 779.65 1652 10053450 TATACONSU 11.20 0.50 3.85
12/10/2021 780.2 784.7 767.85 772.75 1910 10118925 TATACONSU 16.85 -0.89 -6.90
12/13/2021 777.95 779.25 756 758.1 2235 10370025 TATACONSU 23.25 -1.90 -14.65
12/14/2021 754.05 757 736.05 742.75 2896 10625175 TATACONSU 22.05 -2.02 -15.35
12/15/2021 744 752.55 738.2 748 1930 10531350 TATACONSU 14.35 0.71 5.25
12/16/2021 751.25 751.25 738.5 743.65 1649 10475325 TATACONSU 12.75 -0.58 -4.35
12/17/2021 739.8 739.8 723.2 727.3 2538 10307925 TATACONSU 20.45 -2.20 -16.35
12/20/2021 720.55 722.15 698.8 710.15 2951 10749375 TATACONSU 28.50 -2.36 -17.15
12/21/2021 713 726.65 707.15 708.95 3497 11489175 TATACONSU 19.50 -0.17 -1.20
12/22/2021 712.3 720.05 704.8 717.9 1771 11524275 TATACONSU 15.25 1.26 8.95
12/23/2021 716.3 731.55 715.15 728.45 2761 11443950 TATACONSU 16.40 1.47 10.55
12/24/2021 728.05 728.5 715.6 719.4 2176 11400750 TATACONSU 12.90 -1.24 -9.05
12/27/2021 711.65 725.45 706.1 719.05 4397 11314350 TATACONSU 19.35 -0.05 -0.35
12/28/2021 721 728.95 719.9 726.5 5762 10974150 TATACONSU 9.90 1.04 7.45
12/29/2021 724.15 728.9 720.6 726.05 4613 10775700 TATACONSU 8.30 -0.06 -0.45
12/30/2021 727.25 737.2 725.65 728.2 4327 10671075 TATACONSU 11.55 0.30 2.15
12/31/2021 732.15 746.8 732.15 745.5 1862 10312650 TATACONSU 18.60 2.38 17.30
1/3/2022 745.9 751.5 742.05 749.8 1493 10125000 TATACONSU 9.45 0.58 4.30
1/4/2022 752.95 757.45 734.15 741.5 3254 10043325 TATACONSU 23.30 -1.11 -8.30
1/5/2022 742.05 744.5 727.75 735.8 3063 10391625 TATACONSU 16.75 -0.77 -5.70
1/6/2022 734.75 734.75 725.05 728.7 2464 10465200 TATACONSU 10.75 -0.96 -7.10
1/7/2022 727.15 748.2 727 739.65 4089 10910700 TATACONSU 21.20 1.50 10.95
1/10/2022 745.9 749.4 733.75 735.2 1943 10975500 TATACONSU 15.65 -0.60 -4.45
1/11/2022 734.2 745.5 733.6 740.45 2322 10991700 TATACONSU 11.90 0.71 5.25
1/12/2022 742.5 743.55 735.75 739.35 2055 11259675 TATACONSU 7.80 -0.15 -1.10
1/13/2022 739.35 740.2 725.5 733.2 2941 11523600 TATACONSU 14.70 -0.83 -6.15
1/14/2022 733.9 779.9 729.55 765.6 11683 11695725 TATACONSU 50.35 4.42 32.40
1/17/2022 767.45 772.5 761 765.7 3768 11462850 TATACONSU 11.50 0.01 0.10
1/18/2022 767.45 771.45 728.2 732.8 5237 11276550 TATACONSU 43.25 -4.30 -32.90
1/19/2022 737.6 737.8 713.85 718.4 5205 11016000 TATACONSU 23.95 -1.97 -14.40
1/20/2022 728 747.2 719.7 726.25 7385 11320425 TATACONSU 28.80 1.09 7.85
1/21/2022 721.05 743.1 714.1 728.65 6709 11514150 TATACONSU 29.00 0.33 2.40
1/24/2022 723.95 726.45 688.25 693.05 8257 11661300 TATACONSU 40.40 -4.89 -35.60
1/25/2022 687.95 709.8 675.25 708.55 6940 11562075 TATACONSU 34.55 2.24 15.50
1/27/2022 692.15 708.75 687.65 704.15 5035 11545200 TATACONSU 21.10 -0.62 -4.40
1/28/2022 709.25 732.5 709.2 720.45 3763 11215800 TATACONSU 28.35 2.31 16.30
1/31/2022 726.6 737.8 723.8 728.25 2244 11254950 TATACONSU 17.35 1.08 7.80
2/1/2022 730.05 740.6 719.15 738.3 3335 11531025 TATACONSU 21.45 1.38 10.05
2/2/2022 742.85 745.75 736.2 743.3 2676 11286675 TATACONSU 9.55 0.68 5.00
2/3/2022 760.85 771.5 736.35 739.45 11278 11837475 TATACONSU 35.15 -0.52 -3.85
2/4/2022 741.8 746.5 723 734.1 4029 11202975 TATACONSU 23.50 -0.72 -5.35
2/7/2022 729.55 737.45 703.2 705.2 3635 10962675 TATACONSU 34.25 -3.94 -28.90
2/8/2022 705.9 711.35 692.55 698.15 2917 10905300 TATACONSU 18.80 -1.00 -7.05
2/9/2022 702.9 709.55 697.1 702.95 3482 11139525 TATACONSU 12.45 0.69 4.80
2/10/2022 709 713.9 700.4 709.15 2030 11223900 TATACONSU 13.50 0.88 6.20
2/11/2022 699.7 703 690.6 700.9 3084 11279250 TATACONSU 18.55 -1.16 -8.25
2/14/2022 688.45 700 684.1 693.3 3396 11254275 TATACONSU 16.80 -1.08 -7.60
2/15/2022 694.8 707.45 690.3 704.1 3630 11332575 TATACONSU 17.15 1.56 10.80
2/16/2022 707.35 708.2 696.55 701.25 2046 11330550 TATACONSU 11.65 -0.40 -2.85
2/17/2022 703.85 726.05 703.85 719.9 5069 11317725 TATACONSU 24.80 2.66 18.65
2/18/2022 717.2 720.5 712.65 716.65 2453 11423700 TATACONSU 7.85 -0.45 -3.25
2/21/2022 709.3 722.6 705.2 714.2 5251 11281950 TATACONSU 17.40 -0.34 -2.45
2/22/2022 691.75 715.85 691.65 714.2 6908 11057175 TATACONSU 24.20 0.00 0.00
2/23/2022 716.45 732 716.15 724.3 5629 11251575 TATACONSU 17.80 1.41 10.10
2/24/2022 697.6 714.9 673.8 678.2 5008 11771325 TATACONSU 50.50 -6.36 -46.10
2/25/2022 688.85 714.45 688.85 710.75 2302 11277900 TATACONSU 36.25 4.80 32.55
2/28/2022 702.5 720.5 695.55 718.65 2404 11335275 TATACONSU 24.95 1.11 7.90
3/2/2022 712.6 718.85 701.5 710.85 2300 11386575 TATACONSU 17.35 -1.09 -7.80
3/3/2022 715.45 718.05 687 689.4 3112 11594475 TATACONSU 31.05 -3.02 -21.45
3/4/2022 686.9 686.9 657.8 669.8 4849 11572875 TATACONSU 31.60 -2.84 -19.60
3/7/2022 658.1 673.15 650.95 661.85 3088 11147625 TATACONSU 22.20 -1.19 -7.95
3/8/2022 657.95 688 657.9 685.05 3737 11048400 TATACONSU 30.10 3.51 23.20
3/9/2022 685.95 705.95 681.2 701.1 2482 10820925 TATACONSU 24.75 2.34 16.05
3/10/2022 709.6 728.1 708.95 724.85 3737 10574550 TATACONSU 27.00 3.39 23.75
3/11/2022 721.85 723 710.25 717.8 2921 10616400 TATACONSU 14.60 -0.97 -7.05
3/14/2022 719.95 725.45 711.9 723.95 1891 10506375 TATACONSU 13.55 0.86 6.15
3/15/2022 725.5 774.8 725.5 751.25 9072 10435500 TATACONSU 50.85 3.77 27.30
3/16/2022 755 757.55 743.25 750.85 2792 10344375 TATACONSU 14.30 -0.05 -0.40
3/17/2022 755.5 774.75 755.5 773 4459 10091925 TATACONSU 23.90 2.95 22.15
3/21/2022 770 775.85 748 751.05 2624 10209375 TATACONSU 27.85 -2.84 -21.95
3/22/2022 753.9 759.35 733.45 754.1 6086 10033875 TATACONSU 25.90 0.41 3.05
3/23/2022 760.45 760.8 746.3 749.7 1458 9955575 TATACONSU 14.50 -0.58 -4.40
3/24/2022 751.3 753.6 740.45 742.25 1523 9941400 TATACONSU 13.15 -0.99 -7.45
3/25/2022 735 743.9 709.15 733.15 5386 9513450 TATACONSU 34.75 -1.23 -9.10
3/28/2022 739.35 744.95 729.1 741.9 4779 9472950 TATACONSU 15.85 1.19 8.75
3/29/2022 744.55 747 736.75 744.7 3598 9377775 TATACONSU 10.25 0.38 2.80
3/30/2022 748.95 784.55 746.95 766.4 9610 9750375 TATACONSU 39.85 2.91 21.70
3/31/2022 766.5 781.7 766.35 778.25 5180 9611325 TATACONSU 15.35 1.55 11.85
4/1/2022 784.2 793.7 782.95 791.65 3888 9181350 TATACONSU 15.45 1.72 13.40
4/4/2022 793.65 796 784.3 791.8 2787 9082125 TATACONSU 11.70 0.02 0.15
4/5/2022 790.75 813.45 790.75 809.3 5291 8920125 TATACONSU 22.70 2.21 17.50
4/6/2022 810.8 814.4 800.1 811.15 3623 9031500 TATACONSU 14.30 0.23 1.85
4/7/2022 814.6 819.95 804.55 808.4 3515 8822250 TATACONSU 15.40 -0.34 -2.75
4/8/2022 813.8 823.65 806.9 820.9 2681 8986275 TATACONSU 16.75 1.55 12.50
4/11/2022 821.25 824.85 812.05 822.75 2466 8932950 TATACONSU 12.80 0.23 1.85
4/12/2022 824 824 803 812.8 2546 8667000 TATACONSU 21.00 -1.21 -9.95
4/13/2022 812.95 826.8 812.95 819.7 1882 8679150 TATACONSU 14.00 0.85 6.90
4/18/2022 817.15 827.45 811.15 825.1 2699 8681175 TATACONSU 16.30 0.66 5.40
4/19/2022 825.35 839.85 787.65 792.8 5285 8766225 TATACONSU 52.20 -3.91 -32.30
4/20/2022 799.75 813.05 792.85 810.6 3510 8705475 TATACONSU 20.25 2.25 17.80
4/21/2022 812 821.5 805.15 819.45 3169 8259300 TATACONSU 16.35 1.09 8.85
4/22/2022 816.7 820.5 802.2 815 2868 8276175 TATACONSU 18.30 -0.54 -4.45
4/25/2022 804.25 809.8 790.95 794.55 4268 8203950 TATACONSU 24.05 -2.51 -20.45
4/26/2022 795 824.5 795 822 4356 8262675 TATACONSU 29.95 3.45 27.45
4/27/2022 812.85 817.45 797.2 799.2 3885 7990650 TATACONSU 24.80 -2.77 -22.80
4/28/2022 805.65 820.65 799.45 814.05 2809 8094600 TATACONSU 21.45 1.86 14.85
4/29/2022 813.8 834.4 813.8 820.05 4789 6266025 TATACONSU 20.60 0.74 6.00
5/2/2022 815.65 827 806.35 823.35 2568 6361875 TATACONSU 20.65 0.40 3.30
 5/4/2022 820.35 830.4 802.5 805.9 3949 6568425 TATACONSU 27.90 -2.12 -17.45
5/5/2022 807.35 813.05 774.3 778.55 8887 7249050 TATACONSU 38.75 -3.39 -27.35
5/6/2022 770.4 780.2 764.6 767.4 4534 7068375 TATACONSU 15.60 -1.43 -11.15
5/9/2022 762.6 768.5 754.6 758.65 3628 6966450 TATACONSU 13.90 -1.14 -8.75
5/10/2022 769.6 770.9 745.6 747.9 3333 6990300 TATACONSU 25.30 -1.42 -10.75
5/11/2022 748.1 759.6 738.6 746.6 2703 7038225 TATACONSU 21.00 -0.17 -1.30
5/12/2022 746.7 746.75 727.75 738.15 3066 7282800 TATACONSU 19.00 -1.13 -8.45
5/13/2022 747 761 735.55 737.9 4116 8034300 TATACONSU 25.45 -0.03 -0.25
5/16/2022 738 743.55 729.55 737.05 2455 8150175 TATACONSU 14.00 -0.12 -0.85
5/17/2022 737.85 743.85 723.5 736.7 4270 8655525 TATACONSU 20.35 -0.05 -0.35
5/18/2022 736.4 757.95 734.4 755.1 5933 8555175 TATACONSU 23.55 2.50 18.40
5/19/2022 741.6 746 717.85 720.55 3573 8759700 TATACONSU 37.25 -4.58 -34.55
5/20/2022 730.45 742.9 730.45 740.6 2809 8631900 TATACONSU 22.35 2.78 20.05
5/23/2022 738.5 748.5 729.3 731.15 4989 8879625 TATACONSU 19.20 -1.28 -9.45
5/24/2022 731.95 736.4 709.1 716.9 6386 9055575 TATACONSU 27.30 -1.95 -14.25
5/25/2022 719.95 724.25 710.85 717.2 4433 9211500 TATACONSU 13.40 0.04 0.30
5/26/2022 720.3 723.6 697.85 721.05 2983 9317925 TATACONSU 25.75 0.54 3.85
5/27/2021 317.15 323.75 316.95 319.6 16597 101790600 TATAMOTOR 8.75 1.46 4.60
5/28/2021 325 326 317.55 320.25 11649 92801700 TATAMOTOR 8.45 0.20 0.65
5/31/2021 320 320.7 312.8 319.35 11136 94984800 TATAMOTOR 7.90 -0.28 -0.90
6/1/2021 320 327.5 318 319.05 14983 94352100 TATAMOTOR 9.50 -0.09 -0.30
6/2/2021 317 326.35 317 324.7 11981 94474650 TATAMOTOR 9.35 1.77 5.65
6/3/2021 326.85 329.4 325.15 326.9 8722 92220300 TATAMOTOR 4.70 0.68 2.20
6/4/2021 326.35 338.55 325.25 336.7 20289 97125150 TATAMOTOR 13.30 3.00 9.80
6/7/2021 341.7 352.9 341.5 347 27155 92653500 TATAMOTOR 16.20 3.06 10.30
6/8/2021 347.75 358.2 338.4 354.55 22581 94075650 TATAMOTOR 19.80 2.18 7.55
6/9/2021 358 360.5 340.25 344.35 26369 90761100 TATAMOTOR 20.25 -2.88 -10.20
6/10/2021 346.5 348.55 343 345.4 8294 89575500 TATAMOTOR 5.55 0.30 1.05
6/11/2021 346.8 353.65 345 351.05 13730 88540950 TATAMOTOR 8.65 1.64 5.65
6/14/2021 350.35 358.35 341.3 356.25 17309 90761100 TATAMOTOR 17.05 1.48 5.20
6/15/2021 358.35 361.35 352.1 353 14536 90672750 TATAMOTOR 9.25 -0.91 -3.25
6/16/2021 352.7 356.6 348 349.15 11446 90555900 TATAMOTOR 8.60 -1.09 -3.85
6/17/2021 348.3 353.25 342.3 345.85 12839 90071400 TATAMOTOR 10.95 -0.95 -3.30
6/18/2021 346.05 346.95 328.7 338 19009 90675600 TATAMOTOR 18.25 -2.27 -7.85
6/21/2021 331 335.65 326.15 333.7 18633 95648850 TATAMOTOR 11.85 -1.27 -4.30
6/22/2021 336.7 344.75 336.5 337.7 17327 93385950 TATAMOTOR 11.05 1.20 4.00
6/23/2021 339.85 342.85 334.9 335.55 13597 92003700 TATAMOTOR 7.95 -0.64 -2.15
6/24/2021 335.3 337.7 333.35 334.4 8983 90578700 TATAMOTOR 4.35 -0.34 -1.15
6/25/2021 337.8 344.95 337.7 340.7 9747 88583700 TATAMOTOR 10.55 1.88 6.30
6/28/2021 341.4 346.85 338.55 344.7 9638 89099550 TATAMOTOR 8.30 1.17 4.00
6/29/2021 344.75 348.1 340.75 342.95 10017 91747200 TATAMOTOR 7.35 -0.51 -1.75
6/30/2021 343.5 347.4 339.85 340.95 9122 90892200 TATAMOTOR 7.55 -0.58 -2.00
7/1/2021 343 349.2 342.3 344.8 12704 90929250 TATAMOTOR 8.25 1.13 3.85
7/2/2021 345.05 346.4 341.15 345.45 7671 91108800 TATAMOTOR 5.25 0.19 0.65
7/5/2021 347.65 351.15 344.65 346.9 8765 91952400 TATAMOTOR 6.50 0.42 1.45
 7/6/2021 349.1 359.5 312.25 316.8 77043 105355950 TATAMOTOR 47.25 -8.68 -30.10
7/7/2021 315.15 319.15 306.65 316.6 38519 118625550 TATAMOTOR 12.50 -0.06 -0.20
7/8/2021 313.95 314.4 302.45 305.05 33116 136891200 TATAMOTOR 14.15 -3.65 -11.55
7/9/2021 304.15 306.95 300.35 304.8 15334 140579100 TATAMOTOR 6.60 -0.08 -0.25
7/12/2021 309.15 310 303.7 305.15 15022 145720500 TATAMOTOR 6.30 0.11 0.35
7/13/2021 307.15 312.6 306.8 311.8 15395 139054350 TATAMOTOR 7.45 2.18 6.65
7/14/2021 310.9 313.5 308.3 309.4 9877 140094600 TATAMOTOR 5.20 -0.77 -2.40
7/15/2021 309.8 314 307.65 311.05 11637 141314400 TATAMOTOR 6.35 0.53 1.65
7/16/2021 311.8 316.25 310.7 311.75 12523 145814550 TATAMOTOR 5.55 0.23 0.70
7/19/2021 308.1 310.55 305.8 308.85 10377 145720500 TATAMOTOR 5.95 -0.93 -2.90
7/20/2021 307.05 307.9 301.85 302.7 12779 146022600 TATAMOTOR 7.00 -1.99 -6.15
7/22/2021 306 307.6 301.2 303.35 10048 141496800 TATAMOTOR 6.40 0.21 0.65
7/23/2021 300 301.2 294.15 295.45 13816 148792800 TATAMOTOR 9.20 -2.60 -7.90
7/26/2021 294.85 297.7 290.55 293.25 20411 142745100 TATAMOTOR 7.15 -0.74 -2.20
7/27/2021 293 297.95 288.85 291.45 21846 134916150 TATAMOTOR 9.10 -0.61 -1.80
7/28/2021 290 290.95 283.65 284.7 15691 131310900 TATAMOTOR 7.80 -2.32 -6.75
7/29/2021 287 295.6 287 292.7 20011 123071550 TATAMOTOR 10.90 2.81 8.00
7/30/2021 294.5 301.1 294.3 295.15 11372 109143600 TATAMOTOR 8.40 0.84 2.45
8/2/2021 299.7 299.95 296.8 298.3 5968 108337050 TATAMOTOR 4.80 1.07 3.15
8/3/2021 299.5 305.65 298.45 304.25 13357 106980450 TATAMOTOR 7.35 1.99 5.95
8/4/2021 302.9 307 298.05 299.3 9092 109383000 TATAMOTOR 8.95 -1.63 -4.95
8/5/2021 296 301.8 293.5 300.45 9184 109137900 TATAMOTOR 8.30 0.38 1.15
8/6/2021 300.4 304.45 298.3 301 7231 109303200 TATAMOTOR 6.15 0.18 0.55
8/9/2021 301.75 305.2 296.3 299.1 7592 109098000 TATAMOTOR 8.90 -0.63 -1.90
8/10/2021 297.8 301 291.2 294.75 8263 109676550 TATAMOTOR 9.80 -1.45 -4.35
8/11/2021 296 298.3 286.3 296.45 9629 108017850 TATAMOTOR 12.00 0.58 1.70
8/12/2021 298.75 308.4 298.25 307.25 19536 109559700 TATAMOTOR 11.95 3.64 10.80
8/13/2021 309.5 312.9 303.3 308 17761 107778450 TATAMOTOR 9.60 0.24 0.75
8/16/2021 306.25 308.5 303.25 304 5973 109354500 TATAMOTOR 5.25 -1.30 -4.00
8/17/2021 303.35 303.4 292.55 298.15 12412 112429650 TATAMOTOR 11.45 -1.92 -5.85
8/18/2021 297.35 297.8 292.35 293.3 9422 116684700 TATAMOTOR 5.80 -1.63 -4.85
8/20/2021 289.15 290.35 280.6 282.55 14527 121418550 TATAMOTOR 12.70 -3.67 -10.75
8/23/2021 287.9 287.9 274.6 276.85 14427 117935850 TATAMOTOR 13.30 -2.02 -5.70
8/24/2021 278.55 281.8 268.1 280.35 22478 111893850 TATAMOTOR 13.70 1.26 3.50
8/25/2021 282.15 289.65 282.1 284.75 15151 111893850 TATAMOTOR 9.30 1.57 4.40
8/26/2021 285.05 287.45 281.1 283.9 11725 109559700 TATAMOTOR 6.35 -0.30 -0.85
8/27/2021 285.2 287.5 282.3 286.5 5759 106222350 TATAMOTOR 5.20 0.92 2.60
8/30/2021 292 294.5 290.35 292.85 7428 102828000 TATAMOTOR 8.00 2.22 6.35
8/31/2021 292.45 293.2 286.7 288.5 11234 110819400 TATAMOTOR 6.50 -1.49 -4.35
9/1/2021 289.1 298.55 287 295.8 16450 109944450 TATAMOTOR 11.55 2.53 7.30
9/2/2021 296 297.15 292 293.55 7221 109337400 TATAMOTOR 5.15 -0.76 -2.25
9/3/2021 292.55 297.2 292.4 295.9 7376 107926650 TATAMOTOR 4.80 0.80 2.35
9/6/2021 297.45 299.85 296.25 297.8 8278 104888550 TATAMOTOR 3.95 0.64 1.90
9/7/2021 297.35 298.15 291.15 294.8 6874 103802700 TATAMOTOR 7.00 -1.01 -3.00
9/8/2021 294 299.1 291.95 295.5 8131 105224850 TATAMOTOR 7.15 0.24 0.70
 9/9/2021 294.35 304 293.8 298.9 15480 103506300 TATAMOTOR 10.20 1.15 3.40
9/13/2021 298.75 302 295.5 301.4 6615 102454650 TATAMOTOR 6.50 0.84 2.50
9/14/2021 302.3 308.25 302.1 307.05 11844 98923500 TATAMOTOR 6.85 1.87 5.65
9/15/2021 307.4 314.2 306.4 313.05 16417 100539450 TATAMOTOR 7.80 1.95 6.00
9/16/2021 313.7 315.45 307.5 311.5 12847 99675900 TATAMOTOR 7.95 -0.50 -1.55
9/17/2021 312.95 316 306.1 309.2 12634 97435800 TATAMOTOR 9.90 -0.74 -2.30
9/20/2021 304.3 310.9 297.1 299 10834 100833000 TATAMOTOR 13.80 -3.30 -10.20
9/21/2021 296 303.45 293.15 302.3 11498 103811250 TATAMOTOR 10.30 1.10 3.30
9/22/2021 303.9 314.6 303.45 311 14750 104019300 TATAMOTOR 12.30 2.88 8.70
9/23/2021 313.8 325.15 313.4 322.25 22499 115712850 TATAMOTOR 14.15 3.62 11.25
9/24/2021 325.25 327.5 316 318.35 15920 111631650 TATAMOTOR 11.50 -1.21 -3.90
9/27/2021 323.6 334.3 322.6 331.45 22494 112341300 TATAMOTOR 15.95 4.11 13.10
9/28/2021 333.8 336.5 324.25 329.6 16766 104278650 TATAMOTOR 12.25 -0.56 -1.85
9/29/2021 325.4 333.9 323.75 331.05 12624 104241600 TATAMOTOR 10.15 0.44 1.45
9/30/2021 331.85 338.35 329.15 332.35 9596 103483500 TATAMOTOR 9.20 0.39 1.30
10/1/2021 332.3 338.9 326 334.65 16662 98592900 TATAMOTOR 12.90 0.69 2.30
10/4/2021 337.45 345 336.25 343.2 12889 98886450 TATAMOTOR 10.35 2.55 8.55
10/5/2021 340.7 353.35 339.35 346.65 15570 100528050 TATAMOTOR 14.00 1.01 3.45
10/6/2021 348.4 349.65 335.1 336.25 13326 95717250 TATAMOTOR 14.55 -3.00 -10.40
10/7/2021 339.4 382.45 339.4 378.45 55641 110770950 TATAMOTOR 46.20 12.55 42.20
10/8/2021 382.05 398 380.2 383.9 31586 99405150 TATAMOTOR 19.55 1.44 5.45
10/11/2021 388.05 422.7 388 417.6 39774 108488100 TATAMOTOR 38.80 8.78 33.70
10/12/2021 422.5 436.4 414.35 422 32170 100263000 TATAMOTOR 22.05 1.05 4.40
10/13/2021 464.2 520.15 464.2 506.95 68381 94517400 TATAMOTOR 98.15 20.13 84.95
10/14/2021 529.4 529.4 492 497.9 30249 88381350 TATAMOTOR 37.40 -1.79 -9.05
10/18/2021 504.8 525.5 504.05 510.3 27638 85614000 TATAMOTOR 27.60 2.49 12.40
10/19/2021 511.7 516.9 477.85 483.55 22727 83439450 TATAMOTOR 39.05 -5.24 -26.75
10/20/2021 482.45 498.25 472.75 488.65 23035 83282700 TATAMOTOR 25.50 1.05 5.10
10/21/2021 494.8 511.35 486.1 509.4 24601 85653900 TATAMOTOR 25.25 4.25 20.75
10/22/2021 509.9 510.9 486.8 490.85 18711 81917550 TATAMOTOR 24.10 -3.64 -18.55
10/25/2021 508.5 508.5 473.45 480.75 15067 81960300 TATAMOTOR 35.05 -2.06 -10.10
10/26/2021 484.3 511.35 483.05 509.5 24237 83439450 TATAMOTOR 30.60 5.98 28.75
10/27/2021 504.9 505.55 495.4 497.45 17256 86876550 TATAMOTOR 14.10 -2.37 -12.05
10/28/2021 492.6 493.45 478.5 481.1 10088 89706600 TATAMOTOR 18.95 -3.29 -16.35
10/29/2021 486.55 493.5 469.3 486.15 12676 84265950 TATAMOTOR 24.20 1.05 5.05
11/1/2021 487.15 491.95 470.2 488.6 15352 88030800 TATAMOTOR 21.75 0.50 2.45
11/2/2021 518 518 487.65 489.65 22034 86449050 TATAMOTOR 30.35 0.21 1.05
11/3/2021 487.65 497.35 482.85 486.9 9844 87492150 TATAMOTOR 14.50 -0.56 -2.75
11/4/2021 490.85 493.95 490 491.1 2170 86451900 TATAMOTOR 7.05 0.86 4.20
11/8/2021 494.55 507.4 491.35 503.55 15048 88757550 TATAMOTOR 16.30 2.54 12.45
11/9/2021 505.5 522.75 505.2 512.15 20244 89301900 TATAMOTOR 19.20 1.71 8.60
11/10/2021 507.1 518 501.65 512 12738 90182550 TATAMOTOR 16.35 -0.03 -0.15
11/11/2021 510.8 519.8 500.65 503.45 14226 91941000 TATAMOTOR 19.15 -1.67 -8.55
11/12/2021 506.35 510.75 497.25 508.5 10025 90843750 TATAMOTOR 13.50 1.00 5.05
11/15/2021 507.4 515.75 505.8 507.2 8205 92502450 TATAMOTOR 9.95 -0.26 -1.30
11/16/2021 508.5 528.65 507.7 520.5 27806 98205300 TATAMOTOR 21.45 2.62 13.30
11/17/2021 521.95 537.4 521.15 530.1 21385 96694800 TATAMOTOR 16.90 1.84 9.60
11/18/2021 531 533.85 500.6 509.65 21698 98239500 TATAMOTOR 33.25 -3.86 -20.45
11/22/2021 511.5 512.95 477.2 485.7 19370 96566550 TATAMOTOR 35.75 -4.70 -23.95
11/23/2021 483.9 499.5 477.35 495.3 13269 95680200 TATAMOTOR 22.15 1.98 9.60
11/24/2021 499.45 501.5 486.1 490.4 17430 98005800 TATAMOTOR 15.40 -0.99 -4.90
11/25/2021 490.5 495 486.3 491.95 8605 91114500 TATAMOTOR 8.70 0.32 1.55
11/26/2021 489.05 489.05 458.35 461.65 24632 89703750 TATAMOTOR 33.60 -6.16 -30.30
11/29/2021 460.4 472.45 445.2 463.2 19238 92528100 TATAMOTOR 27.25 0.34 1.55
11/30/2021 468.95 479.85 458 460.3 15810 93055350 TATAMOTOR 21.85 -0.63 -2.90
12/1/2021 468 479.9 464.7 477.25 13781 91314000 TATAMOTOR 19.60 3.68 16.95
12/2/2021 479.7 482.05 472.65 480.75 9659 90929250 TATAMOTOR 9.40 0.73 3.50
12/3/2021 483.3 485.9 478.2 480.9 9509 90276600 TATAMOTOR 7.70 0.03 0.15
12/6/2021 480.2 482.8 466.9 468.1 9809 91522050 TATAMOTOR 15.90 -2.66 -12.80
12/7/2021 476.75 487.45 472.1 484.05 10767 91453650 TATAMOTOR 19.35 3.41 15.95
12/8/2021 485 498.25 484.75 496.05 12127 91647450 TATAMOTOR 14.20 2.48 12.00
12/9/2021 499.75 500.5 491.15 495.95 6396 91995150 TATAMOTOR 9.35 -0.02 -0.10
12/10/2021 488.5 498.8 488.4 496.4 7457 93263400 TATAMOTOR 10.40 0.09 0.45
12/13/2021 499.85 508.3 497.1 498.05 12251 93773550 TATAMOTOR 11.90 0.33 1.65
12/14/2021 492.55 492.8 484.3 490.4 9647 93348900 TATAMOTOR 13.75 -1.54 -7.65
12/15/2021 490 499.4 488.55 492.65 9943 94856550 TATAMOTOR 10.85 0.46 2.25
12/16/2021 496.25 497.2 488.35 493.15 6720 94491750 TATAMOTOR 8.85 0.10 0.50
12/17/2021 490.4 490.4 469.4 471.3 14580 91379550 TATAMOTOR 23.75 -4.43 -21.85
12/20/2021 460.6 461.65 440.6 448.25 15540 91177200 TATAMOTOR 30.70 -4.89 -23.05
12/21/2021 453.1 462.35 450.75 454.95 9523 89022600 TATAMOTOR 14.10 1.49 6.70
12/22/2021 459.05 472.2 459.05 471.15 10648 89148000 TATAMOTOR 17.25 3.56 16.20
12/23/2021 477.45 478.35 472.5 473.5 5572 86913600 TATAMOTOR 7.20 0.50 2.35
12/24/2021 474.5 475.6 460.3 468.55 8223 87227100 TATAMOTOR 15.30 -1.05 -4.95
12/27/2021 465 473.3 461.15 472.1 9083 87500700 TATAMOTOR 12.15 0.76 3.55
12/28/2021 476.2 483.85 473.5 481.3 12509 86534550 TATAMOTOR 11.75 1.95 9.20
12/29/2021 479.1 482.25 475.3 477 10330 84066450 TATAMOTOR 6.95 -0.89 -4.30
12/30/2021 475 477.05 468.6 470.2 9537 83884050 TATAMOTOR 8.45 -1.43 -6.80
12/31/2021 474.8 486 474.45 485.05 9948 80541000 TATAMOTOR 15.80 3.16 14.85
1/3/2022 493.75 503 490.25 498.85 15626 80979900 TATAMOTOR 17.95 2.85 13.80
1/4/2022 497.8 508.5 484.8 490.45 13498 79087500 TATAMOTOR 23.70 -1.68 -8.40
1/5/2022 487.05 493.9 484.95 490.2 8243 78739800 TATAMOTOR 8.95 -0.05 -0.25
1/6/2022 481.2 494.8 478.45 490.65 10777 81681000 TATAMOTOR 16.35 0.09 0.45
1/7/2022 493.3 497 484.3 491.6 9667 80683500 TATAMOTOR 12.70 0.19 0.95
1/10/2022 492.9 507.2 492.25 505.55 14681 80478300 TATAMOTOR 15.60 2.84 13.95
1/11/2022 505.35 508.9 498.8 502 9326 80407050 TATAMOTOR 10.10 -0.70 -3.55
1/12/2022 507.9 513.7 504.25 509.25 11434 79985250 TATAMOTOR 11.70 1.44 7.25
1/13/2022 504.9 515.3 495.5 512.7 21455 80922900 TATAMOTOR 19.80 0.68 3.45
1/14/2022 509.1 516.3 506.7 510.7 7938 82108500 TATAMOTOR 9.60 -0.39 -2.00
1/17/2022 516.5 528.2 512.5 525.35 18376 81937500 TATAMOTOR 17.50 2.87 14.65
1/18/2022 526.4 528.65 507.35 510.85 13239 80714850 TATAMOTOR 21.30 -2.76 -14.50
1/19/2022 509.35 522 505.35 521.05 15312 83188650 TATAMOTOR 16.65 2.00 10.20
1/20/2022 520.05 523.2 512 517.2 11108 83342550 TATAMOTOR 11.20 -0.74 -3.85
1/21/2022 512.5 515 493.65 501.45 15705 84032250 TATAMOTOR 23.55 -3.05 -15.75
1/24/2022 500.3 504.2 472.65 477.1 19565 82117050 TATAMOTOR 31.55 -4.86 -24.35
1/25/2022 470.85 492.3 467.3 489.85 18083 78072900 TATAMOTOR 25.00 2.67 12.75
1/27/2022 480.75 503.2 477 495.25 11556 76305900 TATAMOTOR 26.20 1.10 5.40
1/28/2022 489 511 489 498.9 15248 72179100 TATAMOTOR 22.00 0.74 3.65
1/31/2022 504.45 519 499 517.4 18973 73068300 TATAMOTOR 20.10 3.71 18.50
2/1/2022 507.1 513.95 491.15 503.15 31694 81712350 TATAMOTOR 26.25 -2.75 -14.25
2/2/2022 506.8 514.15 504.5 507.15 10394 81909000 TATAMOTOR 11.00 0.79 4.00
2/3/2022 509.85 515.5 504.35 505.7 9754 82906500 TATAMOTOR 11.15 -0.29 -1.45
2/4/2022 504.4 508.5 498.25 500.65 9195 83681700 TATAMOTOR 10.25 -1.00 -5.05
2/7/2022 500.65 503.8 491.4 493.95 8612 86337900 TATAMOTOR 12.40 -1.34 -6.70
2/8/2022 496.05 497.7 477.8 493.7 17720 84539550 TATAMOTOR 19.90 -0.05 -0.25
2/9/2022 497.55 504.9 494.6 502.65 9538 82758300 TATAMOTOR 11.20 1.81 8.95
2/10/2022 507.8 512 505.3 509 10005 78346500 TATAMOTOR 9.35 1.26 6.35
2/11/2022 503 508.3 496.6 498.3 10502 79959600 TATAMOTOR 12.40 -2.10 -10.70
2/14/2022 487.5 488 467.3 469.25 15382 90182550 TATAMOTOR 31.00 -5.83 -29.05
2/15/2022 473.65 503.65 465.3 502.2 21980 90812400 TATAMOTOR 38.35 7.02 32.95
2/16/2022 502.15 508.5 497.15 499.05 13316 87634650 TATAMOTOR 11.35 -0.63 -3.15
2/17/2022 505 512 499.55 501.05 15187 86896500 TATAMOTOR 12.95 0.40 2.00
2/18/2022 499.65 503.55 492.6 494.25 8645 86423400 TATAMOTOR 10.95 -1.36 -6.80
2/21/2022 491.5 499.95 487 493.45 12312 84636450 TATAMOTOR 12.95 -0.16 -0.80
2/22/2022 479.8 485.1 471 478.45 17039 85485750 TATAMOTOR 22.45 -3.04 -15.00
2/23/2022 482.9 484.4 475.05 476.35 11680 83445150 TATAMOTOR 9.35 -0.44 -2.10
2/24/2022 462 462 422.55 427.1 17067 76713450 TATAMOTOR 53.80 -10.34 -49.25
2/25/2022 441 466.2 441 460.3 21300 65475900 TATAMOTOR 39.10 7.77 33.20
2/28/2022 450 458.25 442.9 455.2 13614 68040900 TATAMOTOR 17.40 -1.11 -5.10
3/2/2022 451.95 454.35 444.5 448.55 13013 72979950 TATAMOTOR 10.70 -1.46 -6.65
3/3/2022 457 458 434.3 436.8 13287 75331200 TATAMOTOR 23.70 -2.62 -11.75
3/4/2022 429.7 432.6 414.3 416.8 17938 78876600 TATAMOTOR 22.50 -4.58 -20.00
3/7/2022 405.45 405.45 384.3 394.6 21165 77810700 TATAMOTOR 32.50 -5.33 -22.20
3/8/2022 391 396.6 377.35 393.25 22200 80193300 TATAMOTOR 19.25 -0.34 -1.35
3/9/2022 396.1 409.85 390.25 406.75 18438 82604400 TATAMOTOR 19.60 3.43 13.50
3/10/2022 427.5 436.45 414.2 420.8 25693 79255650 TATAMOTOR 29.70 3.45 14.05
3/11/2022 413.6 422.7 408.25 419.95 19180 81883350 TATAMOTOR 14.45 -0.20 -0.85
3/14/2022 418.6 418.7 404.3 412.25 18851 87560550 TATAMOTOR 15.65 -1.83 -7.70
3/15/2022 409.7 424.2 408.25 412.75 22278 90504600 TATAMOTOR 15.95 0.12 0.50
3/16/2022 426.95 427.45 420.7 425.35 12565 85351800 TATAMOTOR 14.70 3.05 12.60
3/17/2022 432.5 435 430.2 432.5 12310 79988100 TATAMOTOR 9.65 1.68 7.15
3/21/2022 434.1 435.55 425.25 426.25 9873 82316550 TATAMOTOR 10.30 -1.45 -6.25
3/22/2022 426.55 442.85 420.8 441.9 19767 81418800 TATAMOTOR 22.05 3.67 15.65
3/23/2022 443.45 448.65 435.1 436.8 12567 82815300 TATAMOTOR 13.55 -1.15 -5.10
3/24/2022 429.05 436.4 427.85 434.45 7421 82404900 TATAMOTOR 8.95 -0.54 -2.35
3/25/2022 437.2 438.4 428.8 433.65 8253 81424500 TATAMOTOR 9.60 -0.18 -0.80
3/28/2022 434.2 436 427.5 434.35 11956 81447300 TATAMOTOR 8.50 0.16 0.70
3/29/2022 436.35 440.7 433 435.1 13737 79603350 TATAMOTOR 7.70 0.17 0.75
3/30/2022 438.35 443.8 436.05 437.35 13940 80127750 TATAMOTOR 8.70 0.52 2.25
3/31/2022 437.15 438.9 432.6 433.85 7738 80392800 TATAMOTOR 6.30 -0.80 -3.50
4/1/2022 436.5 444.7 431.25 443.6 12372 79173000 TATAMOTOR 13.45 2.25 9.75
4/4/2022 445.5 451.8 442.65 449.1 11827 77642550 TATAMOTOR 9.15 1.24 5.50
4/5/2022 450.15 464.6 450.15 459.95 19099 75322650 TATAMOTOR 15.50 2.42 10.85
4/6/2022 457.75 464.4 454.2 457.95 17255 82840950 TATAMOTOR 10.20 -0.43 -2.00
4/7/2022 459.1 461.4 450.6 452.1 12421 87606150 TATAMOTOR 10.80 -1.28 -5.85
4/8/2022 451.55 458.45 451.15 454.05 9547 90193950 TATAMOTOR 7.30 0.43 1.95
4/11/2022 456.4 461.3 453.05 454.3 8434 91436550 TATAMOTOR 8.25 0.06 0.25
4/12/2022 449 451.7 435.2 439.5 12162 94403400 TATAMOTOR 19.10 -3.26 -14.80
4/13/2022 442.5 443.5 430.6 431.65 8279 93043950 TATAMOTOR 12.90 -1.79 -7.85
4/18/2022 428.35 436.8 424.4 434.8 8307 92699100 TATAMOTOR 12.40 0.73 3.15
4/19/2022 436.95 440.4 417.2 425.6 9485 91060350 TATAMOTOR 23.20 -2.12 -9.20
4/20/2022 429.4 443.2 429.1 441.85 13901 86317950 TATAMOTOR 17.60 3.82 16.25
4/21/2022 444.7 450.9 442.1 449.55 8029 85482900 TATAMOTOR 9.05 1.74 7.70
4/22/2022 441.85 447.6 437.7 438.7 9170 85229250 TATAMOTOR 11.85 -2.41 -10.85
4/25/2022 433.15 436.4 422.85 425.85 12016 87227100 TATAMOTOR 15.85 -2.93 -12.85
4/26/2022 432 437.15 431.8 435.35 11032 84548100 TATAMOTOR 11.30 2.23 9.50
4/27/2022 430.5 433.2 424.65 431.4 13597 87942450 TATAMOTOR 10.70 -0.91 -3.95
4/28/2022 434.8 439.4 430.35 435.45 11715 85859100 TATAMOTOR 9.05 0.94 4.05
4/29/2022 440.4 449.9 436.9 439.4 26339 82322250 TATAMOTOR 14.45 0.91 3.95
5/2/2022 438.85 444.35 428.9 434.05 16863 83569125 TATAMOTOR 15.45 -1.22 -5.35
5/4/2022 438.45 441.55 421.25 424.05 13688 83267025 TATAMOTOR 20.30 -2.30 -10.00
5/5/2022 428.8 435.9 424.7 427.65 15727 81467250 TATAMOTOR 11.85 0.85 3.60
5/6/2022 419.95 420.9 407.3 409.95 20973 83098875 TATAMOTOR 20.35 -4.14 -17.70
5/9/2022 410.15 410.15 395.05 404.7 16198 81823500 TATAMOTOR 15.10 -1.28 -5.25
5/10/2022 401.95 409.3 389.65 392.05 17415 82151250 TATAMOTOR 19.65 -3.13 -12.65
5/11/2022 397.45 397.5 378.65 389.85 24245 82194000 TATAMOTOR 18.85 -0.56 -2.20
5/12/2022 383.35 385.85 366.65 372.8 27043 80154825 TATAMOTOR 23.20 -4.37 -17.05
5/13/2022 386.65 416.85 386.65 404.8 53416 78848100 TATAMOTOR 44.05 8.58 32.00
5/16/2022 410.2 411.5 397 405.85 16586 78129900 TATAMOTOR 14.50 0.26 1.05
5/17/2022 407.55 426.2 405.1 424.2 19913 77229300 TATAMOTOR 21.10 4.52 18.35
5/18/2022 424.9 427.3 414.1 416.1 15534 77693850 TATAMOTOR 13.20 -1.91 -8.10
5/19/2022 401.25 407.35 395.25 397.85 17607 79287000 TATAMOTOR 20.85 -4.39 -18.25
5/20/2022 408.65 421.2 408.65 418.75 19551 78141300 TATAMOTOR 23.35 5.25 20.90
5/23/2022 421.05 432 419.7 421.25 21495 76749075 TATAMOTOR 13.25 0.60 2.50
5/24/2022 424.95 428.2 415.65 426 30817 77111025 TATAMOTOR 12.55 1.13 4.75
5/25/2022 429 429 413.45 417.4 18600 72978525 TATAMOTOR 15.55 -2.02 -8.60
5/26/2022 421.4 422.8 404.6 420.35 19704 71505075 TATAMOTOR 18.20 0.71 2.95
5/27/2021 106.6 107.2 104.9 106.2 4847 136606500 TATAPOWER 2.30 0.00 0.00
5/28/2021 106.4 106.75 104.1 104.5 4236 135472500 TATAPOWER 2.65 -1.60 -1.70
5/31/2021 104.5 106.1 102.7 105.55 5309 138496500 TATAPOWER 3.40 1.00 1.05
6/1/2021 104.7 105.3 102.65 103.9 5082 141621750 TATAPOWER 2.90 -1.56 -1.65
 6/2/2021 104 107.5 103.55 107.15 7608 146859750 TATAPOWER 3.95 3.13 3.25
6/3/2021 108.5 109.45 106.75 107.5 6691 146508750 TATAPOWER 2.70 0.33 0.35
6/4/2021 107.7 107.75 105.65 107 3756 143997750 TATAPOWER 2.10 -0.47 -0.50
6/7/2021 107.45 114.1 107.05 112.4 17979 152111250 TATAPOWER 7.10 5.05 5.40
6/8/2021 113 117.9 112.9 115.9 17249 148479750 TATAPOWER 5.50 3.11 3.50
6/9/2021 118 131.25 117.55 123.8 46501 151355250 TATAPOWER 15.35 6.82 7.90
6/10/2021 126.5 129 123.8 126.3 16719 148783500 TATAPOWER 5.20 2.02 2.50
6/11/2021 127.15 127.35 123.3 124.75 7314 152313750 TATAPOWER 4.05 -1.23 -1.55
6/14/2021 125.7 125.7 115.35 122.35 11990 151686000 TATAPOWER 10.35 -1.92 -2.40
6/15/2021 123.35 124.2 120.5 120.8 6125 148459500 TATAPOWER 3.70 -1.27 -1.55
6/16/2021 120.7 126.35 118.8 124.35 13274 145671750 TATAPOWER 7.55 2.94 3.55
6/17/2021 123.45 126.85 122.25 123.95 13086 137585250 TATAPOWER 4.60 -0.32 -0.40
6/18/2021 124.3 124.4 116.75 121.4 11252 134014500 TATAPOWER 7.65 -2.06 -2.55
6/21/2021 117.85 123.9 117.6 123.15 10470 134230500 TATAPOWER 6.30 1.44 1.75
6/22/2021 123 124.9 121.2 121.6 9076 134001000 TATAPOWER 3.70 -1.26 -1.55
6/23/2021 122.25 123.15 120.4 120.65 6452 132813000 TATAPOWER 2.75 -0.78 -0.95
6/24/2021 120.85 121.2 118.05 118.9 6777 132495750 TATAPOWER 3.15 -1.45 -1.75
6/25/2021 120.5 123.25 120.2 121.65 4990 123822000 TATAPOWER 4.35 2.31 2.75
6/28/2021 122.35 124.35 121.25 123.35 5014 125543250 TATAPOWER 3.10 1.40 1.70
6/29/2021 123.6 125.4 122.2 123.4 5806 129093750 TATAPOWER 3.20 0.04 0.05
6/30/2021 123.9 124.7 122.3 122.75 5760 131409000 TATAPOWER 2.40 -0.53 -0.65
7/1/2021 123.4 123.4 121.3 122.05 3261 132900750 TATAPOWER 2.10 -0.57 -0.70
7/2/2021 122.55 123.2 121.25 121.55 3309 134453250 TATAPOWER 1.95 -0.41 -0.50
7/5/2021 122.45 127.6 122.35 126.5 12285 134892000 TATAPOWER 6.05 4.07 4.95
7/6/2021 126.7 126.9 122.35 123.35 6420 133062750 TATAPOWER 4.55 -2.49 -3.15
7/7/2021 123.35 125 122.5 124.35 3942 134797500 TATAPOWER 2.50 0.81 1.00
7/8/2021 124.3 127.4 122.8 123.85 7254 134946000 TATAPOWER 4.60 -0.40 -0.50
7/9/2021 123.3 125.2 121.8 124.9 5776 133623000 TATAPOWER 3.40 0.85 1.05
7/12/2021 126.3 126.45 124.05 124.35 3733 137862000 TATAPOWER 2.40 -0.44 -0.55
7/13/2021 124.8 125.8 123.4 124.65 3384 137342250 TATAPOWER 2.40 0.24 0.30
7/14/2021 125.5 126.5 124.3 124.85 6618 136653750 TATAPOWER 2.20 0.16 0.20
7/15/2021 124.7 127 124.35 124.9 6513 137315250 TATAPOWER 2.65 0.04 0.05
7/16/2021 125.15 125.35 123.9 124.7 2600 139299750 TATAPOWER 1.45 -0.16 -0.20
7/19/2021 126 128.75 124.7 125.85 12383 144247500 TATAPOWER 4.05 0.92 1.15
7/20/2021 125.1 126.4 121.05 121.75 10241 149674500 TATAPOWER 5.35 -3.26 -4.10
7/22/2021 123.5 124.5 122.3 124.05 4946 145759500 TATAPOWER 2.75 1.89 2.30
7/23/2021 125.1 125.5 122.7 123 4836 142593750 TATAPOWER 2.80 -0.85 -1.05
7/26/2021 122.95 123.75 122.05 122.6 5170 139212000 TATAPOWER 1.70 -0.33 -0.40
7/27/2021 122.7 123.85 120.15 121.05 8939 137153250 TATAPOWER 3.70 -1.26 -1.55
7/28/2021 121.4 121.65 118.3 120.5 6426 131787000 TATAPOWER 3.35 -0.45 -0.55
7/29/2021 120.9 124.05 120.7 122.75 6682 130241250 TATAPOWER 3.55 1.87 2.25
7/30/2021 123 127.3 122.8 125.4 8263 123477750 TATAPOWER 4.55 2.16 2.65
8/2/2021 127 134.45 125.7 134.05 19443 138854250 TATAPOWER 9.05 6.90 8.65
8/3/2021 134.7 136 132.7 133.1 9994 139563000 TATAPOWER 3.30 -0.71 -0.95
8/4/2021 133.35 135.2 130.55 132.2 8559 141446250 TATAPOWER 4.65 -0.68 -0.90
 8/5/2021 132.15 136 130.1 135.2 10861 150599250 TATAPOWER 5.90 2.27 3.00
8/6/2021 135.85 137.35 134.6 135.7 12873 150754500 TATAPOWER 2.75 0.37 0.50
8/9/2021 136.4 136.8 130.35 132.35 14387 153468000 TATAPOWER 6.45 -2.47 -3.35
8/10/2021 132.7 133.9 127.55 130.55 6849 146029500 TATAPOWER 6.35 -1.36 -1.80
8/11/2021 130.25 131.95 126.85 130.1 7261 144477000 TATAPOWER 5.10 -0.34 -0.45
8/12/2021 130.25 134.5 130.15 133.9 7119 143154000 TATAPOWER 4.40 2.92 3.80
8/13/2021 134.45 134.7 132 132.8 5630 141426000 TATAPOWER 2.70 -0.82 -1.10
8/16/2021 132.55 134.4 131.8 132.3 4149 141601500 TATAPOWER 2.60 -0.38 -0.50
8/17/2021 132.2 133 128.25 131.25 6746 142128000 TATAPOWER 4.75 -0.79 -1.05
8/18/2021 131.4 131.8 130.1 130.45 3805 141115500 TATAPOWER 1.70 -0.61 -0.80
8/20/2021 128.5 130.1 124.95 126 7024 140332500 TATAPOWER 5.50 -3.41 -4.45
8/23/2021 127.2 127.6 121.45 124.85 9025 137079000 TATAPOWER 6.15 -0.91 -1.15
8/24/2021 125.5 126.8 123.75 126.15 7247 135931500 TATAPOWER 3.05 1.04 1.30
8/25/2021 126.15 127.4 125.45 125.95 6836 134412750 TATAPOWER 1.95 -0.16 -0.20
8/26/2021 126.2 126.45 124.35 125.35 6525 129924000 TATAPOWER 2.10 -0.48 -0.60
8/27/2021 125.9 127.95 125.55 127.45 3376 122181750 TATAPOWER 2.60 1.68 2.10
8/30/2021 128.25 130.7 128.15 129.7 5024 122080500 TATAPOWER 3.25 1.77 2.25
8/31/2021 131.3 131.5 128.6 129.6 4803 123855750 TATAPOWER 2.90 -0.08 -0.10
9/1/2021 130.25 134.75 129 134 10345 124760250 TATAPOWER 5.75 3.40 4.40
9/2/2021 134.9 135.2 132.8 134.1 5940 128061000 TATAPOWER 2.40 0.07 0.10
9/3/2021 134.35 135.7 133.35 134.2 5016 126697500 TATAPOWER 2.35 0.07 0.10
9/6/2021 134.1 134.85 132.35 132.7 3351 127514250 TATAPOWER 2.50 -1.12 -1.50
9/7/2021 132.85 132.85 129.4 130.3 3650 127291500 TATAPOWER 3.45 -1.81 -2.40
9/8/2021 130.65 133.7 129.85 133.45 4402 125651250 TATAPOWER 3.85 2.42 3.15
9/9/2021 132.95 134.55 131.75 133.05 3794 127359000 TATAPOWER 2.80 -0.30 -0.40
9/13/2021 132.45 132.7 130.35 131.5 2546 127311750 TATAPOWER 2.70 -1.16 -1.55
9/14/2021 131.75 133.7 131.55 133.5 3218 128439000 TATAPOWER 2.20 1.52 2.00
9/15/2021 133.4 142.85 133.1 140.55 17075 132941250 TATAPOWER 9.75 5.28 7.05
9/16/2021 140 142.55 138.75 140.6 5503 135600750 TATAPOWER 3.80 0.04 0.05
9/17/2021 141.05 141.85 136.15 138.1 6864 134723250 TATAPOWER 5.70 -1.78 -2.50
9/20/2021 136.95 139.5 133.1 134.15 6834 134932500 TATAPOWER 6.40 -2.86 -3.95
9/21/2021 134.5 136.3 131.15 135.95 6335 130248000 TATAPOWER 5.15 1.34 1.80
9/22/2021 136.85 140.05 136.35 138.25 5928 132927750 TATAPOWER 4.10 1.69 2.30
9/23/2021 139.35 145.3 139 144.1 9941 140244750 TATAPOWER 7.05 4.23 5.85
9/24/2021 144.85 145.5 138.9 139.4 6290 144571500 TATAPOWER 6.60 -3.26 -4.70
9/27/2021 140.2 140.5 136.75 139.05 6187 146583000 TATAPOWER 3.75 -0.25 -0.35
9/28/2021 139.9 142.9 139 140.05 11675 142688250 TATAPOWER 3.90 0.72 1.00
9/29/2021 139 155 138.8 151.4 19849 143235000 TATAPOWER 16.20 8.10 11.35
9/30/2021 152.35 161.05 151.1 158.95 7120 144915750 TATAPOWER 9.95 4.99 7.55
10/1/2021 158.65 165.25 156.85 164 15611 137376000 TATAPOWER 8.40 3.18 5.05
10/4/2021 165.6 172.8 164.15 169.5 14900 134453250 TATAPOWER 8.80 3.35 5.50
10/5/2021 168.9 185.4 168.65 180.2 24524 140150250 TATAPOWER 16.75 6.31 10.70
10/6/2021 191.9 191.9 172.85 176.4 14474 135364500 TATAPOWER 19.05 -2.11 -3.80
10/7/2021 178.65 184.5 177.1 178.35 10600 134838000 TATAPOWER 8.10 1.11 1.95
10/8/2021 182.45 182.45 175 177.3 7106 132819750 TATAPOWER 7.45 -0.59 -1.05
10/11/2021 177.6 194.3 177.6 192.25 19252 132711750 TATAPOWER 17.00 8.43 14.95
10/12/2021 193.5 198.8 190 196.1 15481 121702500 TATAPOWER 8.80 2.00 3.85
10/13/2021 202.25 232.6 200.1 224.95 42730 111213000 TATAPOWER 36.50 14.71 28.85
10/14/2021 238.35 238.35 220.95 223.35 15915 109653750 TATAPOWER 17.40 -0.71 -1.60
10/18/2021 227.1 264.85 223.35 258.8 36976 104996250 TATAPOWER 41.50 15.87 35.45
10/19/2021 264.8 267.75 222.1 229.25 27748 107061750 TATAPOWER 45.65 -11.42 -29.55
10/20/2021 224.75 236.85 218.2 231.4 26292 112893750 TATAPOWER 18.65 0.94 2.15
10/21/2021 232 234 221.8 226.9 1624 101344500 TATAPOWER 12.20 -1.94 -4.50
10/22/2021 229.4 233.4 216.2 222.05 1646 94257000 TATAPOWER 17.20 -2.14 -4.85
10/25/2021 223.7 225 208.45 214.25 11353 95917500 TATAPOWER 16.55 -3.51 -7.80
10/26/2021 215.7 232.7 214.6 226 10969 104685750 TATAPOWER 18.45 5.48 11.75
10/27/2021 230.6 232.5 222.7 223.95 7183 103801500 TATAPOWER 9.80 -0.91 -2.05
10/28/2021 223.75 224.6 216.25 217.45 6184 104550750 TATAPOWER 8.35 -2.90 -6.50
10/29/2021 209.5 218.6 201.4 215.55 13946 99049500 TATAPOWER 17.20 -0.87 -1.90
11/1/2021 219.95 226.6 214.75 224.5 7699 100669500 TATAPOWER 11.85 4.15 8.95
11/2/2021 229.3 236.3 227.55 229.4 15539 109086750 TATAPOWER 11.80 2.18 4.90
11/3/2021 230.3 231.85 226.75 229.9 6014 109572750 TATAPOWER 5.10 0.22 0.50
11/4/2021 232.35 233.25 230.6 231.05 1555 108249750 TATAPOWER 3.35 0.50 1.15
11/8/2021 232.55 236.9 229.1 235.8 8240 109606500 TATAPOWER 7.80 2.06 4.75
11/9/2021 235.4 249.2 235.1 242.65 18374 113332500 TATAPOWER 14.10 2.91 6.85
11/10/2021 241.45 241.8 236.55 237.3 6948 118179000 TATAPOWER 6.10 -2.20 -5.35
11/11/2021 237.65 241.7 235.55 240.65 8060 120015000 TATAPOWER 6.15 1.41 3.35
11/12/2021 242.2 242.45 235.8 240.2 6789 118820250 TATAPOWER 6.65 -0.19 -0.45
11/15/2021 241.7 244.25 239.45 242.45 5319 115614000 TATAPOWER 4.80 0.94 2.25
11/16/2021 242.85 248.5 241.65 244.6 8402 110929500 TATAPOWER 6.85 0.89 2.15
11/17/2021 245.25 252.85 243.2 250.1 9642 110079000 TATAPOWER 9.65 2.25 5.50
11/18/2021 250.65 251.95 232.2 236.8 11670 110538000 TATAPOWER 19.75 -5.32 -13.30
11/22/2021 237.7 238 223.85 228 10346 108418500 TATAPOWER 14.15 -3.72 -8.80
11/23/2021 224.85 237.65 222.7 236.45 9671 106035750 TATAPOWER 14.95 3.71 8.45
11/24/2021 239 246.55 237.7 238.8 8192 103450500 TATAPOWER 10.10 0.99 2.35
11/25/2021 238.95 244.1 233.7 242.4 6254 94932000 TATAPOWER 10.40 1.51 3.60
11/26/2021 238.55 240.95 226.1 227.2 14037 101412000 TATAPOWER 16.30 -6.27 -15.20
11/29/2021 220 227.3 214.15 219.65 12070 103207500 TATAPOWER 13.15 -3.32 -7.55
11/30/2021 221.9 228.65 214.1 217.45 17222 115850250 TATAPOWER 14.55 -1.00 -2.20
12/1/2021 219.9 227.9 215.45 226 12629 115465500 TATAPOWER 12.45 3.93 8.55
12/2/2021 229 230.6 221.5 227 11284 120359250 TATAPOWER 9.10 0.44 1.00
12/3/2021 227.65 229.3 225.15 226.7 6792 119346750 TATAPOWER 4.15 -0.13 -0.30
12/6/2021 226.5 227.35 221.05 221.85 5447 117821250 TATAPOWER 6.30 -2.14 -4.85
12/7/2021 224.75 228.95 223.45 227.7 6965 114959250 TATAPOWER 7.10 2.64 5.85
12/8/2021 229.25 232 227.65 230.65 6071 113913000 TATAPOWER 4.35 1.30 2.95
12/9/2021 230.45 231.6 227.5 228.9 3920 114446250 TATAPOWER 4.10 -0.76 -1.75
12/10/2021 227.5 230.85 226.55 229.3 4306 114844500 TATAPOWER 4.30 0.17 0.40
12/13/2021 230.6 237.6 229.75 231.55 9406 116592750 TATAPOWER 8.30 0.98 2.25
12/14/2021 230.8 230.8 226.3 230.1 4835 118239750 TATAPOWER 5.25 -0.63 -1.45
12/15/2021 230.15 233.3 228.3 228.9 4287 118138500 TATAPOWER 5.00 -0.52 -1.20
12/16/2021 230.9 230.9 219.65 222.65 9190 123174000 TATAPOWER 11.25 -2.73 -6.25
12/17/2021 222.95 222.95 214.25 216.05 8155 122661000 TATAPOWER 8.70 -2.96 -6.60
12/20/2021 210 212.45 202.8 209.25 10016 113879250 TATAPOWER 13.25 -3.15 -6.80
12/21/2021 212.9 216.55 209.8 212.15 6318 112218750 TATAPOWER 7.30 1.39 2.90
12/22/2021 214.45 219.2 213.45 218.65 5070 107311500 TATAPOWER 7.05 3.06 6.50
12/23/2021 220.35 221.35 218 218.65 3310 105995250 TATAPOWER 3.35 0.00 0.00
12/24/2021 218.8 219.25 214.1 217.15 5097 104220000 TATAPOWER 5.15 -0.69 -1.50
12/27/2021 215.3 218.15 214.15 217.9 4566 104328000 TATAPOWER 4.00 0.35 0.75
12/28/2021 218.9 222.8 218.85 222.2 6696 102316500 TATAPOWER 4.90 1.97 4.30
12/29/2021 221.3 223.5 219.55 220 4171 102438000 TATAPOWER 3.95 -0.99 -2.20
12/30/2021 219.1 221 217.1 218.3 5582 99933750 TATAPOWER 3.90 -0.77 -1.70
12/31/2021 219.35 223.3 219.2 222.25 3197 95566500 TATAPOWER 5.00 1.81 3.95
1/3/2022 222.2 225.2 216.65 224.75 5168 98529750 TATAPOWER 8.55 1.12 2.50
1/4/2022 225.45 229.35 221.25 227.05 9700 101547000 TATAPOWER 8.10 1.02 2.30
1/5/2022 226.9 227.15 223.6 224.4 4050 105900750 TATAPOWER 3.55 -1.17 -2.65
1/6/2022 222 230.75 220.3 229.65 9078 107885250 TATAPOWER 10.45 2.34 5.25
1/7/2022 230.9 233.5 227.65 230.55 9651 119947500 TATAPOWER 5.85 0.39 0.90
1/10/2022 231.35 234.65 231.05 232.85 6279 116370000 TATAPOWER 4.10 1.00 2.30
1/11/2022 233.1 237.5 232.7 234.1 7797 121095000 TATAPOWER 4.80 0.54 1.25
1/12/2022 235.75 240.75 235.35 238.8 10408 119164500 TATAPOWER 6.65 2.01 4.70
1/13/2022 239.85 247.7 237.1 246.45 14981 120710250 TATAPOWER 10.60 3.20 7.65
1/14/2022 244.75 249.25 243.5 245.5 9745 128783250 TATAPOWER 5.75 -0.39 -0.95
1/17/2022 247.5 250.25 245.5 248.9 7438 122809500 TATAPOWER 4.75 1.38 3.40
1/18/2022 251 251.15 238.05 239.65 9623 122269500 TATAPOWER 13.10 -3.72 -9.25
1/19/2022 240 250.65 236.6 249.5 11489 122978250 TATAPOWER 14.05 4.11 9.85
1/20/2022 250.6 252.9 245.55 249.5 9805 125644500 TATAPOWER 7.35 0.00 0.00
1/21/2022 246.5 251.2 238.6 242 11857 126069750 TATAPOWER 12.60 -3.01 -7.50
1/24/2022 241.9 243.85 226.55 229.55 13572 121155750 TATAPOWER 17.30 -5.14 -12.45
1/25/2022 225.9 241.4 223.2 239.3 11178 116140500 TATAPOWER 18.20 4.25 9.75
1/27/2022 233.3 242.95 232.85 241 8832 119063250 TATAPOWER 10.10 0.71 1.70
1/28/2022 244.4 251.3 243.75 245.15 12007 118334250 TATAPOWER 10.30 1.72 4.15
1/31/2022 248.4 250.5 246.1 247.25 7222 120386250 TATAPOWER 5.35 0.86 2.10
2/1/2022 250 257.35 245.45 251 23240 120966750 TATAPOWER 11.90 1.52 3.75
2/2/2022 251.4 255.7 250 251.6 6516 122931000 TATAPOWER 5.70 0.24 0.60
2/3/2022 252.7 255.45 250.25 253.75 8227 126393750 TATAPOWER 5.20 0.85 2.15
2/4/2022 255 259 253.3 255.45 11837 131766750 TATAPOWER 5.70 0.67 1.70
2/7/2022 254.8 257.35 250.75 252.15 9125 134028000 TATAPOWER 6.60 -1.29 -3.30
2/8/2022 252.6 253.5 232.7 234.95 20648 149296500 TATAPOWER 20.80 -6.82 -17.20
2/9/2022 236 239.45 232.85 238.9 8067 144679500 TATAPOWER 6.60 1.68 3.95
2/10/2022 239 245.45 234.35 242.25 11757 142114500 TATAPOWER 11.10 1.40 3.35
2/11/2022 239.45 242.7 230.55 232.15 9027 142269750 TATAPOWER 12.15 -4.17 -10.10
2/14/2022 226.55 226.8 218.15 220.1 2252 128209500 TATAPOWER 14.00 -5.19 -12.05
2/15/2022 223 231.4 200 230.4 1195 121797000 TATAPOWER 31.40 4.68 10.30
2/16/2022 232.75 237.45 230.5 231.6 7678 125077500 TATAPOWER 7.05 0.52 1.20
2/17/2022 233.4 234.05 226.85 227.55 4793 126420750 TATAPOWER 7.20 -1.75 -4.05
2/18/2022 227.25 230.25 224.35 225.55 4726 123896250 TATAPOWER 5.90 -0.88 -2.00
2/21/2022 224.95 227.9 222.75 225.35 5938 121574250 TATAPOWER 5.15 -0.09 -0.20
2/22/2022 220.05 225.2 217.5 222.45 8805 115992000 TATAPOWER 7.85 -1.29 -2.90
2/23/2022 224.95 226.65 220.85 221.5 7367 119589750 TATAPOWER 5.80 -0.43 -0.95
2/24/2022 212 216 202.8 203.85 8637 116430750 TATAPOWER 18.70 -7.97 -17.65
2/25/2022 208 221.5 208 219.95 10357 102654000 TATAPOWER 17.65 7.90 16.10
2/28/2022 217.95 223.8 214.6 223.1 7094 102357000 TATAPOWER 9.20 1.43 3.15
3/2/2022 219.05 227.7 218.3 225.85 6059 101277000 TATAPOWER 9.40 1.23 2.75
3/3/2022 228.95 230.6 225.95 226.85 4622 100413000 TATAPOWER 4.75 0.44 1.00
3/4/2022 225.3 227 220.9 221.75 5602 101776500 TATAPOWER 6.10 -2.25 -5.10
3/7/2022 217.35 219.9 212.1 216.6 6232 102890250 TATAPOWER 9.65 -2.32 -5.15
3/8/2022 214.95 228.65 214.9 227.5 8884 98334000 TATAPOWER 13.75 5.03 10.90
3/9/2022 229.25 232.15 226.55 230.25 6082 97436250 TATAPOWER 5.60 1.21 2.75
3/10/2022 235 236.6 230.55 233.25 6027 95114250 TATAPOWER 6.35 1.30 3.00
3/11/2022 232.3 235.15 230.95 234.35 3431 95033250 TATAPOWER 4.20 0.47 1.10
3/14/2022 233.7 235.4 231.15 232.65 2866 95046750 TATAPOWER 4.25 -0.73 -1.70
3/15/2022 232.4 234.25 226 228.15 4305 97503750 TATAPOWER 8.25 -1.93 -4.50
3/16/2022 231.65 232.2 230 231.5 2759 97503750 TATAPOWER 4.05 1.47 3.35
3/17/2022 233.8 234.75 232 232.6 3872 96214500 TATAPOWER 3.25 0.48 1.10
3/21/2022 233.6 234.1 228.35 229.05 3109 96558750 TATAPOWER 5.75 -1.53 -3.55
3/22/2022 229.35 232.85 227 232.3 4043 96808500 TATAPOWER 5.85 1.42 3.25
3/23/2022 233.3 238.4 232.25 235.2 7740 100278000 TATAPOWER 6.15 1.25 2.90
3/24/2022 234.35 242 233.5 240.45 8298 103335750 TATAPOWER 8.50 2.23 5.25
3/25/2022 240.85 245 240 242.25 6985 106197750 TATAPOWER 5.00 0.75 1.80
3/28/2022 243.35 244.4 237.65 240.35 6370 105961500 TATAPOWER 6.75 -0.78 -1.90
3/29/2022 243.5 245.3 239.15 239.75 5697 106386750 TATAPOWER 6.15 -0.25 -0.60
3/30/2022 240.6 245.2 237.75 241.85 7869 103923000 TATAPOWER 7.45 0.88 2.10
3/31/2022 242.3 242.5 237.95 238.8 4605 105124500 TATAPOWER 4.55 -1.26 -3.05
4/1/2022 239 247.7 238.45 246.85 8889 96970500 TATAPOWER 9.25 3.37 8.05
4/4/2022 248.9 255 246.85 253.2 10285 98091000 TATAPOWER 8.15 2.57 6.35
4/5/2022 253.65 276.45 253.5 274.85 25382 103983750 TATAPOWER 23.25 8.55 21.65
4/6/2022 275.9 297.7 274 290.75 39946 106299000 TATAPOWER 23.70 5.78 15.90
4/7/2022 291.4 298.9 277.7 279.55 21941 104996250 TATAPOWER 21.20 -3.85 -11.20
4/8/2022 281.6 283.6 274.45 279.85 9132 106265250 TATAPOWER 9.15 0.11 0.30
4/11/2022 281.35 289.5 281.05 284.2 8276 105711750 TATAPOWER 9.65 1.55 4.35
4/12/2022 283.05 283.65 272.3 276.3 9385 105124500 TATAPOWER 11.90 -2.78 -7.90
4/13/2022 278.75 280.95 273.2 274 5847 105792750 TATAPOWER 7.75 -0.83 -2.30
4/18/2022 265.65 267 252.5 258.35 15532 116768250 TATAPOWER 21.50 -5.71 -15.65
4/19/2022 260.1 261.5 242.6 246.15 1614 105603750 TATAPOWER 18.90 -4.72 -12.20
4/20/2022 248.7 255 247.2 249.9 653 101877750 TATAPOWER 8.85 1.52 3.75
4/21/2022 253 260.2 250.95 259.05 830 98536500 TATAPOWER 10.30 3.66 9.15
4/22/2022 257.85 259.55 252.55 253.35 5434 101655000 TATAPOWER 7.00 -2.20 -5.70
4/25/2022 248.5 251.85 244.75 247.65 6044 101837250 TATAPOWER 8.60 -2.25 -5.70
4/26/2022 250.85 251.4 247.85 249.45 4780 101749500 TATAPOWER 3.75 0.73 1.80
4/27/2022 247.95 255.15 245.4 248 5452 105495750 TATAPOWER 9.75 -0.58 -1.45
4/28/2022 248.2 250.35 244.45 248.2 6052 105981750 TATAPOWER 5.90 0.08 0.20
4/29/2022 251.2 253.75 241.3 242.75 10821 103494375 TATAPOWER 12.45 -2.20 -5.45
5/2/2022 243 249.8 239.15 249.15 9064 100436625 TATAPOWER 10.65 2.64 6.40
5/4/2022 249.5 254.8 243.75 245.9 10459 100693125 TATAPOWER 11.05 -1.30 -3.25
5/5/2022 248.85 252.4 245.25 248.05 10899 100689750 TATAPOWER 7.15 0.87 2.15
5/6/2022 244.2 247.4 240.75 245.65 10207 102279375 TATAPOWER 7.30 -0.97 -2.40
5/9/2022 233 238.2 223.3 230.2 19688 101543625 TATAPOWER 22.35 -6.29 -15.45
5/10/2022 229.15 234.8 220.95 222.4 9396 103160250 TATAPOWER 13.85 -3.39 -7.80
5/11/2022 223.65 230.45 220.05 227.15 11435 99754875 TATAPOWER 10.40 2.14 4.75
5/12/2022 225.1 227.15 217.1 219.55 9233 98617500 TATAPOWER 10.05 -3.35 -7.60
5/13/2022 225.05 229 221.05 222.55 8900 96528375 TATAPOWER 9.45 1.37 3.00
5/16/2022 224.05 227.95 220.2 226.85 6192 94354875 TATAPOWER 7.75 1.93 4.30
5/17/2022 229.3 242.45 228 241.15 12493 95286375 TATAPOWER 15.60 6.30 14.30
5/18/2022 241.95 243.2 236.3 237.85 7146 95978250 TATAPOWER 6.90 -1.37 -3.30
5/19/2022 230.05 232.8 226.45 228.5 6779 96167250 TATAPOWER 11.40 -3.93 -9.35
5/20/2022 232.2 235.75 230 233.6 6091 94172625 TATAPOWER 7.25 2.23 5.10
5/23/2022 234.5 235.65 228.55 229.55 8814 92647125 TATAPOWER 7.10 -1.73 -4.05
5/24/2022 229.5 231.3 224.7 227.15 11072 91101375 TATAPOWER 6.60 -1.05 -2.40
5/25/2022 228.9 229.7 219.6 221.15 9341 91509750 TATAPOWER 10.10 -2.64 -6.00
5/26/2022 221.5 224 209.6 220.95 12294 94081500 TATAPOWER 14.40 -0.09 -0.20
5/27/2021 1082.65 1109.95 1075.3 1099.1 16854 45833700 TATASTEEL 34.70 1.53 16.55
5/28/2021 1110 1127.2 1077.1 1083.65 26320 44150700 TATASTEEL 50.15 -1.41 -15.45
5/31/2021 1093.9 1110 1078.5 1107.05 23180 45900000 TATASTEEL 31.50 2.16 23.40
6/1/2021 1104.25 1105.35 1065.1 1082.6 31097 48459350 TATASTEEL 42.00 -2.21 -24.45
6/2/2021 1084.3 1111 1084.3 1106.45 19354 47316950 TATASTEEL 28.40 2.20 23.85
6/3/2021 1111.3 1121.05 1093.6 1102.4 15999 47705400 TATASTEEL 27.50 -0.37 -4.05
6/4/2021 1094.3 1110.5 1085.9 1101.55 16451 47430000 TATASTEEL 24.65 -0.08 -0.85
6/7/2021 1105 1130.7 1104 1106.65 19906 48329300 TATASTEEL 29.15 0.46 5.10
6/8/2021 1108.05 1110 1077.4 1091.2 15650 48630200 TATASTEEL 32.65 -1.40 -15.45
6/9/2021 1098.8 1108.9 1073.4 1081.1 20356 49731800 TATASTEEL 35.50 -0.93 -10.10
6/10/2021 1090.1 1106 1082.1 1094.15 14543 49635750 TATASTEEL 24.90 1.21 13.05
6/11/2021 1108 1144.3 1091.5 1139.85 39752 51493000 TATASTEEL 52.80 4.18 45.70
6/14/2021 1149.5 1157 1117.3 1141.55 26560 49807450 TATASTEEL 39.75 0.15 1.70
6/15/2021 1147.95 1163.95 1137 1150 18824 48364150 TATASTEEL 26.95 0.74 8.45
6/16/2021 1143.75 1164 1106.3 1117.5 30544 49679100 TATASTEEL 57.75 -2.83 -32.50
6/17/2021 1101.05 1134 1095.3 1103.4 30767 50682950 TATASTEEL 38.75 -1.26 -14.10
6/18/2021 1106.9 1108.95 1048.5 1091.05 48915 49481900 TATASTEEL 60.45 -1.12 -12.35
6/21/2021 1071.95 1110 1064 1106.85 28272 49548200 TATASTEEL 46.05 1.45 15.80
6/22/2021 1113.5 1131.9 1107.4 1112.65 27001 48063250 TATASTEEL 25.05 0.52 5.80
6/23/2021 1120.05 1126.65 1097 1099.25 17777 47311850 TATASTEEL 29.65 -1.20 -13.40
6/24/2021 1105.7 1123 1098.3 1113.4 16862 45897450 TATASTEEL 24.70 1.29 14.15
6/25/2021 1131 1177.55 1131 1171.95 31256 45720650 TATASTEEL 64.15 5.26 58.55
6/28/2021 1176.95 1196.9 1167.7 1191.65 22325 46737250 TATASTEEL 29.20 1.68 19.70
6/29/2021 1186.8 1197.85 1169.4 1177.75 17309 46572350 TATASTEEL 28.50 -1.17 -13.90
6/30/2021 1186.3 1197.45 1167.8 1170.6 17167 46468650 TATASTEEL 29.70 -0.61 -7.15
 7/1/2021 1177.9 1182.45 1162 1169.35 9952 46472050 TATASTEEL 20.45 -0.11 -1.25
7/2/2021 1169.6 1171.7 1135.2 1141.6 14181 46462700 TATASTEEL 36.50 -2.37 -27.75
7/5/2021 1151.35 1167.4 1140.3 1163.2 14282 46223850 TATASTEEL 27.15 1.89 21.60
7/6/2021 1160.95 1184.9 1154.4 1172.35 20372 45447800 TATASTEEL 30.50 0.79 9.15
7/7/2021 1173.9 1231.4 1162.8 1225.3 35666 48160150 TATASTEEL 68.65 4.52 52.95
7/8/2021 1234.4 1234.4 1182.8 1192 23622 47382400 TATASTEEL 51.60 -2.72 -33.30
7/9/2021 1193.05 1248.05 1191.5 1244.7 32059 48041150 TATASTEEL 56.60 4.42 52.70
7/12/2021 1254.55 1260.85 1220.5 1230.05 29740 46079350 TATASTEEL 40.35 -1.18 -14.65
7/13/2021 1240.1 1247 1228.6 1234.6 12814 45538750 TATASTEEL 18.45 0.37 4.55
7/14/2021 1234.05 1249.5 1222.3 1246.85 13805 45237000 TATASTEEL 27.20 0.99 12.25
7/15/2021 1247.9 1268.8 1242.1 1257.35 16253 44910600 TATASTEEL 26.75 0.84 10.50
7/16/2021 1264.55 1281.9 1261.3 1279.1 16034 44776300 TATASTEEL 24.55 1.73 21.75
7/19/2021 1261.9 1291.45 1255.2 1265.8 19515 43463050 TATASTEEL 36.25 -1.04 -13.30
7/20/2021 1271.4 1271.8 1225.7 1235.8 18490 44249300 TATASTEEL 46.15 -2.37 -30.00
7/22/2021 1252 1277.95 1250.2 1273 17917 44456700 TATASTEEL 42.15 3.01 37.20
7/23/2021 1283 1296.4 1273.3 1280.3 21134 44739750 TATASTEEL 23.40 0.57 7.30
7/26/2021 1282.4 1310.35 1277.6 1299.9 34412 46288450 TATASTEEL 32.75 1.53 19.60
7/27/2021 1308.8 1332.9 1294.3 1329.05 29365 46176250 TATASTEEL 38.60 2.24 29.15
7/28/2021 1332 1366.45 1304.8 1361.2 24749 46109950 TATASTEEL 61.65 2.42 32.15
7/29/2021 1369 1479 1366.3 1458 27142 47373900 TATASTEEL 117.80 7.11 96.80
7/30/2021 1465 1474.75 1432.9 1439.2 24781 42887600 TATASTEEL 41.90 -1.29 -18.80
8/2/2021 1455 1455 1409 1417.4 16561 42831500 TATASTEEL 46.00 -1.51 -21.80
8/3/2021 1417 1427.05 1395.5 1413.35 17245 43152800 TATASTEEL 31.55 -0.29 -4.05
8/4/2021 1421.25 1452 1406.7 1420.1 19609 43238650 TATASTEEL 45.35 0.48 6.75
8/5/2021 1420.05 1456.75 1392 1452.65 34522 47625500 TATASTEEL 64.75 2.29 32.55
8/6/2021 1456.9 1462.75 1431.5 1434.65 19419 49081550 TATASTEEL 31.25 -1.24 -18.00
8/9/2021 1433 1448.3 1408.6 1417 16704 49113000 TATASTEEL 39.70 -1.23 -17.65
8/10/2021 1411.6 1422.15 1370.9 1377.9 19629 48998250 TATASTEEL 51.25 -2.76 -39.10
8/11/2021 1398 1434.95 1388.2 1431.35 30361 49438550 TATASTEEL 57.05 3.88 53.45
8/12/2021 1439.95 1446 1416.9 1435.4 20316 48347150 TATASTEEL 29.15 0.28 4.05
8/13/2021 1410 1479.05 1384.5 1464.75 63457 49472550 TATASTEEL 94.60 2.04 29.35
8/16/2021 1484 1533.35 1471 1517.35 49821 48484850 TATASTEEL 68.60 3.59 52.60
8/17/2021 1517.6 1533 1489.5 1502.7 35781 46243400 TATASTEEL 43.55 -0.97 -14.65
8/18/2021 1508.7 1518 1487.4 1501.15 22294 45747000 TATASTEEL 30.60 -0.10 -1.55
8/20/2021 1448 1454 1365.4 1375.15 46679 47170750 TATASTEEL 135.80 -8.39 -126.00
8/23/2021 1399.7 1408 1310.5 1357.4 44395 45152850 TATASTEEL 97.50 -1.29 -17.75
8/24/2021 1384 1417.8 1375.6 1402.45 32940 44641150 TATASTEEL 60.40 3.32 45.05
8/25/2021 1418 1423.5 1379 1389.05 19936 43519150 TATASTEEL 44.50 -0.96 -13.40
8/26/2021 1387.75 1392.95 1363.4 1371.55 19392 42868050 TATASTEEL 29.55 -1.26 -17.50
8/27/2021 1380.65 1398.4 1378.6 1386.05 13035 41304900 TATASTEEL 26.85 1.06 14.50
8/30/2021 1401.5 1448.5 1401.5 1441.7 22068 40591750 TATASTEEL 62.45 4.02 55.65
8/31/2021 1439.95 1461.1 1435.1 1450.75 23711 41217350 TATASTEEL 26.00 0.63 9.05
9/1/2021 1454.8 1459.4 1408.1 1412.8 17652 41852300 TATASTEEL 51.30 -2.62 -37.95
9/2/2021 1434.5 1437.5 1411.5 1430.75 12013 41135750 TATASTEEL 26.00 1.27 17.95
9/3/2021 1431.7 1459 1418.9 1449.2 18801 41034600 TATASTEEL 40.15 1.29 18.45
 9/6/2021 1450.3 1458 1425.6 1443.2 15079 41474050 TATASTEEL 32.40 -0.41 -6.00
9/7/2021 1447 1464.45 1425 1431.7 14550 42188050 TATASTEEL 39.45 -0.80 -11.50
9/8/2021 1424.9 1447.2 1422.4 1432.6 9228 42002750 TATASTEEL 24.80 0.06 0.90
9/9/2021 1422.95 1457.15 1423 1449.75 11415 41650000 TATASTEEL 34.20 1.20 17.15
9/13/2021 1449.95 1476.65 1438.7 1468.6 15075 42304500 TATASTEEL 37.95 1.30 18.85
9/14/2021 1479 1479 1450 1454.75 11779 42585000 TATASTEEL 29.00 -0.94 -13.85
9/15/2021 1455 1468.4 1446.3 1459.95 9890 42489800 TATASTEEL 22.15 0.36 5.20
9/16/2021 1463.7 1475.1 1432 1437.65 13704 43469850 TATASTEEL 43.10 -1.53 -22.30
9/17/2021 1437.95 1440.7 1361.5 1388.45 31501 47816750 TATASTEEL 79.20 -3.42 -49.20
9/20/2021 1347.95 1352.65 1249.7 1255.6 44313 54532600 TATASTEEL 138.80 -9.57 -132.85
9/21/2021 1259.15 1295.6 1233.6 1291.55 41517 52445850 TATASTEEL 62.00 2.86 35.95
9/22/2021 1296 1321.4 1282.7 1308.9 21751 51604350 TATASTEEL 38.75 1.34 17.35
9/23/2021 1334 1341.35 1306.5 1322.35 17176 50510400 TATASTEEL 34.90 1.03 13.45
9/24/2021 1322 1325.9 1258.2 1273.35 26703 50905650 TATASTEEL 67.70 -3.71 -49.00
9/27/2021 1271.1 1291 1261.6 1272.7 20736 50779000 TATASTEEL 29.40 -0.05 -0.65
9/28/2021 1273 1299 1263.4 1283.15 23549 50704200 TATASTEEL 35.60 0.82 10.45
9/29/2021 1268 1313.1 1268 1298.65 24414 50169550 TATASTEEL 45.10 1.21 15.50
9/30/2021 1302.15 1317.8 1281.8 1288.2 18624 49074750 TATASTEEL 36.00 -0.80 -10.45
10/1/2021 1279.75 1317.95 1267.5 1303.65 19328 47516700 TATASTEEL 50.45 1.20 15.45
10/4/2021 1300.3 1334.3 1282.7 1330.7 21271 48026700 TATASTEEL 51.65 2.07 27.05
10/5/2021 1320.45 1339.2 1315.5 1322.95 12709 47707100 TATASTEEL 23.70 -0.58 -7.75
10/6/2021 1323.5 1334.4 1273 1280.25 18960 48048800 TATASTEEL 61.40 -3.23 -42.70
10/7/2021 1301 1311.55 1285.1 1294.45 11588 47446150 TATASTEEL 31.30 1.11 14.20
10/8/2021 1297.65 1350 1262.5 1303.5 25075 47549850 TATASTEEL 87.50 0.70 9.05
10/11/2021 1310.85 1333.25 1302.8 1319.25 12031 46613150 TATASTEEL 30.45 1.21 15.75
10/12/2021 1317.5 1341.6 1306.5 1334.25 14254 46752550 TATASTEEL 35.15 1.14 15.00
10/13/2021 1330.2 1381.75 1322 1359.85 31347 47332250 TATASTEEL 59.75 1.92 25.60
10/14/2021 1382.4 1393.25 1356.2 1376.35 17704 46947200 TATASTEEL 37.05 1.21 16.50
10/18/2021 1415.5 1431 1392.7 1414.3 23559 45497100 TATASTEEL 54.65 2.76 37.95
10/19/2021 1423.3 1429.9 1357.8 1367.4 20749 43860850 TATASTEEL 72.10 -3.32 -46.90
10/20/2021 1370 1379.9 1331.2 1348.55 17664 44203400 TATASTEEL 48.75 -1.38 -18.85
10/21/2021 1359.95 1362 1291.9 1318.65 19021 45061900 TATASTEEL 70.10 -2.22 -29.90
10/22/2021 1321.5 1326.25 1271.6 1297.55 20679 46387050 TATASTEEL 54.65 -1.60 -21.10
10/25/2021 1299.95 1319.55 1267.1 1298.85 24129 46115900 TATASTEEL 52.50 0.10 1.30
10/26/2021 1304.45 1352.25 1303.5 1345.35 24362 44101400 TATASTEEL 53.40 3.58 46.50
10/27/2021 1347 1350.75 1322.1 1324.65 18926 42959000 TATASTEEL 28.65 -1.54 -20.70
10/28/2021 1308.6 1315 1289 1296.95 19362 42368250 TATASTEEL 35.65 -2.09 -27.70
10/29/2021 1289.7 1338.05 1289.7 1318.45 25279 39960200 TATASTEEL 48.40 1.66 21.50
11/1/2021 1340 1379 1332.6 1370 29809 39340125 TATASTEEL 60.55 3.91 51.55
11/2/2021 1374.25 1374.7 1313.3 1316.15 26525 40050725 TATASTEEL 61.40 -3.93 -53.85
11/3/2021 1328.5 1335.7 1313.5 1328.6 21453 39780425 TATASTEEL 22.20 0.95 12.45
11/4/2021 1333.5 1335 1325.3 1326.65 2045 39869675 TATASTEEL 9.70 -0.15 -1.95
11/8/2021 1340 1353 1306.3 1349.15 20700 39587475 TATASTEEL 46.70 1.70 22.50
11/9/2021 1346.35 1363.65 1333 1342.3 18514 40113625 TATASTEEL 30.65 -0.51 -6.85
11/10/2021 1332.5 1332.9 1288.1 1304.15 42920 42960275 TATASTEEL 54.20 -2.84 -38.15
11/11/2021 1312 1329.4 1292.1 1304.25 37099 44833250 TATASTEEL 37.30 0.01 0.10
11/12/2021 1334 1338 1271.8 1291.6 65878 48216250 TATASTEEL 66.20 -0.97 -12.65
11/15/2021 1297.25 1301.35 1245.3 1248.8 35303 49792150 TATASTEEL 56.05 -3.31 -42.80
11/16/2021 1247 1264.7 1228.9 1232.9 30369 50463650 TATASTEEL 35.85 -1.27 -15.90
11/17/2021 1228 1241 1217 1221.4 25023 51379525 TATASTEEL 24.00 -0.93 -11.50
11/18/2021 1223.2 1229.4 1183.6 1189.3 38054 51739075 TATASTEEL 45.80 -2.63 -32.10
11/22/2021 1185 1198.9 1147.7 1167.3 45091 50658300 TATASTEEL 51.25 -1.85 -22.00
11/23/2021 1168.4 1211.95 1166.2 1193 41944 50183575 TATASTEEL 45.75 2.20 25.70
11/24/2021 1203.95 1204.7 1172.4 1179.5 39223 49858875 TATASTEEL 32.30 -1.13 -13.50
11/25/2021 1179.85 1187 1166 1174 39423 49142325 TATASTEEL 21.05 -0.47 -5.50
11/26/2021 1168.65 1168.65 1108.3 1116.6 37738 50118975 TATASTEEL 65.75 -4.89 -57.40
11/29/2021 1117.6 1142.95 1080.1 1118.2 29854 50637900 TATASTEEL 62.90 0.14 1.60
11/30/2021 1110 1131.95 1068.6 1075.1 29263 52916750 TATASTEEL 63.35 -3.85 -43.10
12/1/2021 1090 1101.2 1071.1 1087.9 26636 54558950 TATASTEEL 30.15 1.19 12.80
12/2/2021 1087.3 1120 1077.1 1117.35 27876 54618875 TATASTEEL 42.95 2.71 29.45
12/3/2021 1118.6 1139.45 1105.4 1121.95 37013 55119100 TATASTEEL 34.05 0.41 4.60
12/6/2021 1112.1 1145.85 1103.7 1111.2 30411 54382150 TATASTEEL 42.20 -0.96 -10.75
12/7/2021 1124 1161.9 1124 1154.25 34934 53736150 TATASTEEL 50.70 3.87 43.05
12/8/2021 1165 1180.2 1150.9 1175.3 26179 52102875 TATASTEEL 29.30 1.82 21.05
12/9/2021 1179.95 1183.7 1161.1 1179.35 17630 51690200 TATASTEEL 22.60 0.34 4.05
12/10/2021 1172.2 1191.45 1169.6 1182.85 16377 51348925 TATASTEEL 21.90 0.30 3.50
12/13/2021 1195 1201.95 1168.3 1170.85 19157 50874200 TATASTEEL 33.70 -1.01 -12.00
12/14/2021 1155.55 1183.5 1151.2 1171.5 16385 50970675 TATASTEEL 32.30 0.06 0.65
12/15/2021 1176.05 1180.65 1154.1 1158.9 15065 50742875 TATASTEEL 26.55 -1.08 -12.60
12/16/2021 1170 1173.6 1148.3 1159.25 15931 50648100 TATASTEEL 25.35 0.03 0.35
12/17/2021 1152 1161.95 1126.8 1134.3 18462 50230325 TATASTEEL 35.20 -2.15 -24.95
12/20/2021 1121 1121.15 1066.8 1075.55 24183 49933675 TATASTEEL 67.55 -5.18 -58.75
12/21/2021 1091 1125.85 1087 1106.3 21059 50229900 TATASTEEL 50.30 2.86 30.75
12/22/2021 1115.5 1131.75 1111.3 1129.45 15908 50044175 TATASTEEL 25.45 2.09 23.15
12/23/2021 1136.4 1148.45 1120.1 1127.65 19680 49661675 TATASTEEL 28.35 -0.16 -1.80
12/24/2021 1131.05 1133.85 1105 1116.6 16034 49676125 TATASTEEL 28.85 -0.98 -11.05
12/27/2021 1109 1125.6 1103.5 1123.1 37154 49485300 TATASTEEL 22.15 0.58 6.50
12/28/2021 1128.5 1131.25 1121.9 1127.45 31148 48796375 TATASTEEL 9.40 0.39 4.35
12/29/2021 1121.95 1126.1 1107.7 1115.65 25098 48254500 TATASTEEL 19.80 -1.05 -11.80
12/30/2021 1116.05 1126 1081.9 1097.35 35969 47860950 TATASTEEL 44.15 -1.64 -18.30
12/31/2021 1105.15 1129.5 1105.2 1116.6 14682 46932750 TATASTEEL 32.15 1.75 19.25
1/3/2022 1122.3 1157 1118.3 1149.1 16851 47434250 TATASTEEL 40.40 2.91 32.50
1/4/2022 1157.55 1163.45 1138.5 1150.75 18671 46236600 TATASTEEL 24.95 0.14 1.65
1/5/2022 1152.05 1184.3 1143.6 1179.9 21986 45731700 TATASTEEL 40.70 2.53 29.15
1/6/2022 1171.2 1186.6 1158.1 1166.25 19712 45805650 TATASTEEL 28.50 -1.16 -13.65
1/7/2022 1170.4 1176.7 1150.5 1164.95 15254 45724900 TATASTEEL 26.20 -0.11 -1.30
1/10/2022 1169.2 1176.35 1156.4 1171.15 11575 45559150 TATASTEEL 20.00 0.53 6.20
1/11/2022 1160.25 1164.85 1114.1 1131.7 31382 45180900 TATASTEEL 57.05 -3.37 -39.45
1/12/2022 1140 1153.35 1133.7 1151.1 17300 44857050 TATASTEEL 21.65 1.71 19.40
1/13/2022 1156.45 1229.8 1155.3 1225.25 51981 46354325 TATASTEEL 78.70 6.44 74.15
1/14/2022 1210 1229 1209.7 1216.85 16818 46148200 TATASTEEL 19.35 -0.69 -8.40
1/17/2022 1216.1 1245.5 1192.5 1231.75 36488 45585925 TATASTEEL 53.00 1.22 14.90
1/18/2022 1234 1235 1189.3 1195.05 24918 44986250 TATASTEEL 45.75 -2.98 -36.70
1/19/2022 1194 1220.95 1183 1212.15 24993 44657725 TATASTEEL 38.00 1.43 17.10
1/20/2022 1211.05 1227.5 1199.4 1211.25 23368 44433750 TATASTEEL 28.15 -0.07 -0.90
1/21/2022 1201.25 1205.9 1155.3 1168.35 42079 43889750 TATASTEEL 55.95 -3.54 -42.90
1/24/2022 1159.9 1162.85 1088 1098.75 51929 43506400 TATASTEEL 80.40 -5.96 -69.60
1/25/2022 1082.75 1121.85 1082.8 1108.05 37376 42905875 TATASTEEL 39.10 0.85 9.30
1/27/2022 1088 1104.8 1059.4 1089.05 40949 44302425 TATASTEEL 48.65 -1.71 -19.00
1/28/2022 1059.45 1128.5 1059.5 1086.75 31336 41997650 TATASTEEL 69.05 -0.21 -2.30
1/31/2022 1107 1118 1084.2 1087.5 22009 42445175 TATASTEEL 33.80 0.07 0.75
2/1/2022 1105.95 1178.8 1087.5 1171.5 69623 45045325 TATASTEEL 91.30 7.72 84.00
2/2/2022 1179.95 1182.3 1162.1 1172.5 25423 45452900 TATASTEEL 20.20 0.09 1.00
2/3/2022 1156 1186.9 1151 1170.15 21827 45557875 TATASTEEL 35.90 -0.20 -2.35
2/4/2022 1177.7 1201.3 1173.1 1177.8 34139 45418475 TATASTEEL 31.15 0.65 7.65
2/7/2022 1168 1218.55 1165 1184.5 46145 44948425 TATASTEEL 53.55 0.57 6.70
2/8/2022 1194.9 1226.2 1171 1224 41660 45518775 TATASTEEL 55.20 3.33 39.50
2/9/2022 1230 1236.4 1209 1226.9 22569 45725325 TATASTEEL 27.40 0.24 2.90
2/10/2022 1229.95 1259.3 1229.1 1252.25 29492 46289725 TATASTEEL 32.40 2.07 25.35
2/11/2022 1249.8 1268.6 1236.9 1253.7 28260 45131175 TATASTEEL 31.70 0.12 1.45
2/14/2022 1229.85 1229.85 1183.3 1188.05 28989 43801775 TATASTEEL 70.40 -5.24 -65.65
2/15/2022 1196.8 1214.05 1150.6 1208.8 40190 43692125 TATASTEEL 63.45 1.75 20.75
2/16/2022 1210 1218.95 1187.5 1193.65 19992 43690425 TATASTEEL 31.45 -1.25 -15.15
2/17/2022 1202.2 1210.2 1185.3 1189.95 25814 43686175 TATASTEEL 24.95 -0.31 -3.70
2/18/2022 1187 1207.1 1184 1189.45 20806 43600325 TATASTEEL 23.10 -0.04 -0.50
2/21/2022 1186.7 1203.7 1173.9 1181.5 40992 43703600 TATASTEEL 29.85 -0.67 -7.95
2/22/2022 1155 1166.95 1117.3 1135.8 40401 42881650 TATASTEEL 64.20 -3.87 -45.70
2/23/2022 1143.9 1151.8 1132.6 1138.85 27441 42612625 TATASTEEL 19.25 0.27 3.05
2/24/2022 1089.85 1119.6 1065 1071.05 32045 43443500 TATASTEEL 73.85 -5.95 -67.80
2/25/2022 1102.6 1152.4 1097.3 1143.95 25623 41909250 TATASTEEL 81.35 6.81 72.90
2/28/2022 1133.05 1223.95 1131 1219.6 42202 41443025 TATASTEEL 93.00 6.61 75.65
3/2/2022 1221 1301.7 1221 1288.75 61504 40101300 TATASTEEL 82.10 5.67 69.15
3/3/2022 1308 1330.9 1293.3 1302.9 42101 38822050 TATASTEEL 42.15 1.10 14.15
3/4/2022 1305 1350 1273.1 1278.9 39462 36620975 TATASTEEL 76.95 -1.84 -24.00
3/7/2022 1274.9 1302.6 1263 1295.8 29693 36657100 TATASTEEL 39.60 1.32 16.90
3/8/2022 1292.05 1292.85 1245.5 1271.25 29454 35826225 TATASTEEL 50.30 -1.89 -24.55
3/9/2022 1273.75 1280.65 1249.2 1259.85 22578 35752700 TATASTEEL 31.45 -0.90 -11.40
3/10/2022 1258.1 1318.35 1242.2 1314.15 44199 38732800 TATASTEEL 76.20 4.31 54.30
3/11/2022 1318.2 1342.5 1300 1305.75 28874 38949125 TATASTEEL 42.50 -0.64 -8.40
3/14/2022 1301 1313.75 1281.5 1302.45 17978 38805900 TATASTEEL 32.25 -0.25 -3.30
3/15/2022 1300 1300 1230.6 1237.15 29833 39114875 TATASTEEL 71.85 -5.01 -65.30
3/16/2022 1249.1 1275.8 1242.3 1269.45 17962 38148850 TATASTEEL 38.65 2.61 32.30
3/17/2022 1280.95 1321 1274.3 1305.45 27737 37706850 TATASTEEL 51.55 2.84 36.00
3/21/2022 1308.95 1338.55 1299.7 1307.15 21217 37941025 TATASTEEL 38.90 0.13 1.70
3/22/2022 1315.4 1332.8 1290.1 1305.7 28762 37078275 TATASTEEL 42.70 -0.11 -1.45
3/23/2022 1322.4 1352.5 1293.8 1335.55 47263 37122900 TATASTEEL 58.70 2.29 29.85
3/24/2022 1333.45 1362.4 1330 1351.1 24369 36730625 TATASTEEL 32.40 1.16 15.55
3/25/2022 1359.6 1369 1334.2 1340.15 29808 36025550 TATASTEEL 34.80 -0.81 -10.95
3/28/2022 1339 1359.3 1328.1 1342.5 21262 36134775 TATASTEEL 31.20 0.18 2.35
3/29/2022 1343.95 1347.4 1327.7 1335.6 27332 35457325 TATASTEEL 19.75 -0.51 -6.90
3/30/2022 1336 1336 1299.5 1307.2 31025 34115600 TATASTEEL 36.50 -2.13 -28.40
3/31/2022 1311.1 1321.3 1299.4 1309.4 23120 34188700 TATASTEEL 21.95 0.17 2.20
4/1/2022 1313.95 1347.35 1309.7 1321.45 18254 32200550 TATASTEEL 37.95 0.92 12.05
4/4/2022 1328 1361.25 1318.6 1350.3 23305 33104100 TATASTEEL 42.65 2.18 28.85
4/5/2022 1349.7 1365.35 1332.6 1351.2 26953 32255375 TATASTEEL 32.75 0.07 0.90
4/6/2022 1352 1393.8 1350.6 1375.95 38888 32877575 TATASTEEL 43.25 1.83 24.75
4/7/2022 1380.05 1385.1 1344 1354.85 20841 32314450 TATASTEEL 41.15 -1.53 -21.10
4/8/2022 1363.45 1388.15 1360.2 1376.2 17344 31921750 TATASTEEL 33.30 1.58 21.35
4/11/2022 1368 1388 1357 1360.7 12973 32226050 TATASTEEL 31.00 -1.13 -15.50
4/12/2022 1354.35 1362.85 1297.2 1324.15 22648 31900925 TATASTEEL 65.65 -2.69 -36.55
4/13/2022 1335 1349.9 1316.3 1323.25 11659 31878825 TATASTEEL 33.65 -0.07 -0.90
4/18/2022 1335 1361.55 1330 1342.85 20878 31930675 TATASTEEL 38.30 1.48 19.60
4/19/2022 1352.55 1371 1311.2 1327.4 19469 31469975 TATASTEEL 59.80 -1.15 -15.45
4/20/2022 1328.95 1337.75 1303.3 1313.8 16791 31803175 TATASTEEL 34.45 -1.02 -13.60
4/21/2022 1316.15 1322.35 1285.2 1304.95 19746 31852475 TATASTEEL 37.15 -0.67 -8.85
4/22/2022 1299 1311.9 1273.1 1276.85 23438 32447050 TATASTEEL 38.80 -2.15 -28.10
4/25/2022 1251.3 1258.55 1211.2 1219.75 29242 34220575 TATASTEEL 65.65 -4.47 -57.10
4/26/2022 1229.05 1240.9 1225.4 1233.8 24928 34508725 TATASTEEL 21.15 1.15 14.05
4/27/2022 1223.4 1255.85 1211.4 1248.05 28305 35659625 TATASTEEL 44.50 1.15 14.25
4/28/2022 1255.7 1269.75 1241.8 1260.65 23541 35431825 TATASTEEL 27.95 1.01 12.60
4/29/2022 1265 1293 1265 1269.65 18999 29259125 TATASTEEL 32.35 0.71 9.00
5/2/2022 1256.95 1300.95 1246.3 1289.9 21831 29416375 TATASTEEL 54.65 1.59 20.25
5/4/2022 1318.45 1325 1258.8 1265.05 43209 29359850 TATASTEEL 66.20 -1.93 -24.85
5/5/2022 1275.25 1320.65 1275.3 1287.15 28208 28047875 TATASTEEL 55.60 1.75 22.10
5/6/2022 1272 1292.35 1244.1 1285.5 25136 29023675 TATASTEEL 48.25 -0.13 -1.65
5/9/2022 1269.35 1278.8 1245 1255.7 17669 29667550 TATASTEEL 40.50 -2.32 -29.80
5/10/2022 1254.35 1257.7 1162.5 1169.9 44580 32209475 TATASTEEL 95.20 -6.83 -85.80
5/11/2022 1174.95 1194 1126.8 1170.2 34810 32297875 TATASTEEL 67.25 0.03 0.30
5/12/2022 1160.05 1165.6 1103.9 1120.35 28947 33037800 TATASTEEL 66.35 -4.26 -49.85
5/13/2022 1134.95 1153.9 1092.4 1097.75 23932 32716500 TATASTEEL 61.55 -2.02 -22.60
5/16/2022 1116.1 1137.3 1093.8 1105.65 21177 31926000 TATASTEEL 43.50 0.72 7.90
5/17/2022 1119.95 1199.5 1118.9 1191.95 29566 31974025 TATASTEEL 93.85 7.81 86.30
5/18/2022 1181.3 1208.8 1173.4 1181 22060 31293175 TATASTEEL 35.40 -0.92 -10.95
5/19/2022 1155.1 1157.85 1113.9 1123.9 20793 31946825 TATASTEEL 67.15 -4.83 -57.10
5/20/2022 1161.5 1180.25 1140.6 1172.4 28717 31641675 TATASTEEL 56.35 4.32 48.50
5/23/2022 1095.7 1095.7 1001.1 1022.25 61447 35201050 TATASTEEL 171.35 -12.81 -150.15
5/24/2022 1035.2 1038.35 1001.9 1006.75 38091 35163225 TATASTEEL 36.50 -1.52 -15.50
5/25/2022 1009 1017.55 990.6 1000.9 29266 35375725 TATASTEEL 26.95 -0.58 -5.85
5/26/2022 1005 1068 995.15 1052.1 26683 37356225 TATASTEEL 72.85 5.12 51.20
5/27/2021 3167.6 3213 3158 3186.2 7702 6936900 TCS 59.25 1.03 32.45
5/28/2021 3217 3217.9 3155.6 3164.65 7445 6971100 TCS 62.30 -0.68 -21.55
5/31/2021 3168.25 3181 3142.1 3167.45 6297 6891000 TCS 38.90 0.09 2.80
6/1/2021 3175.3 3178 3148.9 3171.85 5601 6950700 TCS 29.10 0.14 4.40
6/2/2021 3163.55 3173.25 3125.9 3142.85 7798 7073400 TCS 47.40 -0.91 -29.00
6/3/2021 3161.65 3168 3137 3151.5 5624 7030200 TCS 31.05 0.28 8.65
6/4/2021 3143.95 3173 3139 3158.3 8160 7010400 TCS 34.00 0.22 6.80
6/7/2021 3168.15 3204.3 3150.1 3199.2 13638 7344300 TCS 54.25 1.30 40.90
6/8/2021 3192.2 3243 3179 3216.65 10870 7319700 TCS 64.00 0.55 17.45
6/9/2021 3266.6 3266.6 3201 3215.35 6813 7489800 TCS 65.60 -0.04 -1.30
6/10/2021 3221.5 3232 3203.5 3224.5 6891 7754100 TCS 28.55 0.28 9.15
6/11/2021 3222.15 3315.7 3218.4 3278.1 16793 7782900 TCS 97.35 1.66 53.60
6/14/2021 3295 3311.45 3273.3 3280.25 8097 7766700 TCS 38.20 0.07 2.15
6/15/2021 3297.9 3299 3261.2 3270.55 5244 7849200 TCS 37.80 -0.30 -9.70
6/16/2021 3270.95 3300.4 3258.2 3283.4 6991 7637700 TCS 42.25 0.39 12.85
6/17/2021 3273.8 3338.6 3266.6 3324.3 12063 7606800 TCS 72.05 1.25 40.90
6/18/2021 3352 3356.9 3281.6 3303.5 14197 7962300 TCS 75.35 -0.63 -20.80
6/21/2021 3270 3292.6 3258.6 3279.35 8769 7994700 TCS 44.90 -0.73 -24.15
6/22/2021 3294 3324.35 3288.8 3301.1 11562 8211000 TCS 45.00 0.66 21.75
6/23/2021 3311.05 3323.4 3260.5 3267 8588 8230500 TCS 62.90 -1.03 -34.10
6/24/2021 3280.95 3383.95 3278.9 3376.4 10362 8253600 TCS 116.95 3.35 109.40
6/25/2021 3380 3413.75 3355 3383.3 10541 7633500 TCS 58.75 0.20 6.90
6/28/2021 3388 3388 3345.9 3351.75 5849 7767300 TCS 42.10 -0.93 -31.55
6/29/2021 3357 3374 3337.6 3348.45 5768 7835700 TCS 36.40 -0.10 -3.30
6/30/2021 3356.5 3386.45 3345.4 3351.3 7489 7892400 TCS 41.10 0.09 2.85
7/1/2021 3408 3408 3334.1 3345.65 4115 7957800 TCS 73.90 -0.17 -5.65
7/2/2021 3335 3347.8 3302.8 3335.4 7823 8088000 TCS 45.05 -0.31 -10.25
7/5/2021 3352.05 3371.2 3303.4 3329.8 12365 8194200 TCS 67.85 -0.17 -5.60
7/6/2021 3324.65 3328.5 3264 3271.85 16382 8875200 TCS 65.80 -1.74 -57.95
7/7/2021 3283.9 3285.85 3241.1 3274.05 17148 8899500 TCS 44.80 0.07 2.20
7/8/2021 3282 3291.6 3228.3 3261.1 17267 9446100 TCS 63.35 -0.40 -12.95
7/9/2021 3245 3286 3208 3216.75 33229 9537000 TCS 78.00 -1.36 -44.35
7/12/2021 3235 3237.95 3193.6 3198.05 10120 9500700 TCS 44.35 -0.58 -18.70
7/13/2021 3239 3239 3181.3 3195 6994 9650100 TCS 57.75 -0.10 -3.05
7/14/2021 3197.2 3227.3 3190.8 3220.3 9840 9985800 TCS 36.55 0.79 25.30
7/15/2021 3228.6 3235.95 3203.6 3215.65 7788 10313100 TCS 32.40 -0.14 -4.65
7/16/2021 3216.55 3226.35 3198.7 3205.55 5674 10349400 TCS 27.65 -0.31 -10.10
7/19/2021 3184 3209.1 3180.2 3191.8 5562 10578600 TCS 28.95 -0.43 -13.75
7/20/2021 3152.9 3218.15 3129.4 3209.2 9138 10045800 TCS 88.80 0.55 17.40
7/22/2021 3201.05 3230.15 3199 3224.6 8972 10228800 TCS 31.15 0.48 15.40
7/23/2021 3234.15 3241.95 3215 3218.1 7729 10048800 TCS 26.95 -0.20 -6.50
7/26/2021 3199.1 3229 3193 3202.8 9883 10211100 TCS 36.00 -0.48 -15.30
7/27/2021 3194.75 3215.6 3165 3183.35 11381 10177200 TCS 50.60 -0.61 -19.45
7/28/2021 3183.2 3203.8 3131.1 3197.55 13568 9514500 TCS 72.70 0.45 14.20
7/29/2021 3202.3 3224.55 3192.2 3196.9 12411 8902800 TCS 32.35 -0.02 -0.65
7/30/2021 3215.4 3228 3177 3181.55 10582 9691500 TCS 51.00 -0.48 -15.35
 8/2/2021 3187.45 3238 3179 3233.25 10622 10178400 TCS 59.00 1.62 51.70
8/3/2021 3241.75 3295 3228.5 3289.2 20130 10158000 TCS 66.50 1.73 55.95
8/4/2021 3298.1 3308.8 3266.7 3276 9326 9568200 TCS 42.15 -0.40 -13.20
8/5/2021 3279.35 3326.95 3269 3293.25 10595 9699600 TCS 57.95 0.53 17.25
8/6/2021 3300 3333 3275 3314.5 7774 9614100 TCS 58.00 0.65 21.25
8/9/2021 3326 3340 3312.5 3325.3 5377 9513300 TCS 27.55 0.33 10.80
8/10/2021 3320.65 3356.8 3316.9 3342.4 8284 9406500 TCS 39.90 0.51 17.10
8/11/2021 3350 3363.95 3331.2 3345.1 7231 9152400 TCS 32.75 0.08 2.70
8/12/2021 3335.8 3370.55 3335.8 3358.05 5521 9445200 TCS 34.75 0.39 12.95
8/13/2021 3361 3478.75 3359.1 3462.15 18422 9876300 TCS 120.70 3.10 104.10
8/16/2021 3456.15 3492.75 3442.4 3470.8 9161 9599700 TCS 50.35 0.25 8.65
8/17/2021 3488.2 3559.75 3460.4 3550.05 16796 9862200 TCS 99.40 2.28 79.25
8/18/2021 3561.2 3591.75 3535.1 3557.55 10764 9740100 TCS 56.65 0.21 7.50
8/20/2021 3518.9 3573.25 3506.6 3555.7 9392 9675600 TCS 66.65 -0.05 -1.85
8/23/2021 3573.1 3668.65 3567 3636.95 19272 10160400 TCS 112.95 2.29 81.25
8/24/2021 3652.2 3671.45 3593.6 3613.4 13563 9917700 TCS 77.90 -0.65 -23.55
8/25/2021 3609.35 3693.65 3605.8 3654.95 10354 9787500 TCS 87.90 1.15 41.55
8/26/2021 3663.25 3684 3646.1 3672.45 7311 10167600 TCS 37.95 0.48 17.50
8/27/2021 3671.15 3734.4 3653.5 3724.95 12824 9670800 TCS 80.95 1.43 52.50
8/30/2021 3725.55 3744.9 3693.8 3711.75 8939 9898500 TCS 51.15 -0.35 -13.20
8/31/2021 3718.85 3806 3710 3789.55 10948 10399500 TCS 96.00 2.10 77.80
9/1/2021 3795.95 3818.1 3722.4 3729.9 8386 10107300 TCS 95.75 -1.57 -59.65
9/2/2021 3738.8 3861.9 3731.4 3841.85 12151 10109400 TCS 132.00 3.00 111.95
9/3/2021 3835.45 3862.6 3810.5 3846 7223 10043400 TCS 52.10 0.11 4.15
9/6/2021 3805.15 3893 3805.2 3867.8 8580 9966300 TCS 87.85 0.57 21.80
9/7/2021 3869.85 3880.45 3823.2 3827.65 6057 9973500 TCS 57.30 -1.04 -40.15
9/8/2021 3818.15 3827.9 3769 3787.65 7696 9604800 TCS 58.90 -1.05 -40.00
9/9/2021 3770 3822.3 3770 3801.05 6479 9651600 TCS 52.30 0.35 13.40
9/13/2021 3769.95 3857.95 3770 3845.3 7460 9828600 TCS 88.00 1.16 44.25
9/14/2021 4229.85 4229.85 3833.1 3885.45 7447 9753600 TCS 396.80 1.04 40.15
9/15/2021 3882.05 3981.95 3869.6 3956.5 10622 9803700 TCS 112.40 1.83 71.05
9/16/2021 3942.7 3985 3903.7 3914.35 8464 9954600 TCS 81.30 -1.07 -42.15
9/17/2021 3932.85 3953.9 3820.9 3840.55 20911 9774600 TCS 133.05 -1.89 -73.80
9/20/2021 3826.5 3879 3816.1 3828.4 8120 9679200 TCS 62.90 -0.32 -12.15
9/21/2021 3849.9 3879.55 3828.8 3872.6 6983 9533700 TCS 51.15 1.15 44.20
9/22/2021 3880 3905 3866 3874.1 7583 9457800 TCS 39.00 0.04 1.50
9/23/2021 3878.95 3890 3845.3 3880.2 6617 9433800 TCS 44.75 0.16 6.10
9/24/2021 3900.95 3954.1 3863.6 3880 11108 9379800 TCS 90.50 -0.01 -0.20
9/27/2021 3905.75 3910.3 3806.3 3841.7 8896 9214200 TCS 104.05 -0.99 -38.30
9/28/2021 3844.9 3851.45 3757 3784.05 11448 8978700 TCS 94.45 -1.50 -57.65
9/29/2021 3758.95 3811.05 3727.6 3792.65 14494 8437500 TCS 83.50 0.23 8.60
9/30/2021 3796.4 3803.25 3750.5 3775.8 7654 8430900 TCS 52.75 -0.44 -16.85
10/1/2021 3764.35 3798.45 3731.9 3739.75 7413 7933500 TCS 66.60 -0.95 -36.05
10/4/2021 3723.35 3792 3713.1 3784.25 6487 8050800 TCS 78.95 1.19 44.50
10/5/2021 3764.25 3851.95 3750 3845.15 12831 8517600 TCS 101.95 1.61 60.90
 10/6/2021 3854.5 3869.7 3786.1 3803.55 10477 8638500 TCS 83.65 -1.08 -41.60
10/7/2021 3835 3908 3817.9 3885.9 14812 8345400 TCS 104.45 2.17 82.35
10/8/2021 3915 3982 3886 3924.25 20094 8390700 TCS 96.10 0.99 38.35
10/11/2021 3727.95 3734.55 3656.1 3695.4 45233 11331600 TCS 268.15 -5.83 -228.85
10/12/2021 3703.25 3709.7 3639 3662.75 16920 12562800 TCS 70.70 -0.88 -32.65
10/13/2021 3662.4 3681.9 3652.8 3665.25 11859 13537500 TCS 29.15 0.07 2.50
10/14/2021 3629.6 3684 3623.8 3627.25 19605 14871900 TCS 60.20 -1.04 -38.00
10/18/2021 3604 3668.85 3604 3663.35 13226 14980800 TCS 64.85 1.00 36.10
10/19/2021 3677.45 3705.45 3640.1 3649.95 17322 14964300 TCS 65.40 -0.37 -13.40
10/20/2021 3640.95 3644.85 3590.2 3617.4 13866 15478800 TCS 59.80 -0.89 -32.55
10/21/2021 3613.25 3616 3526 3548 14295 15919500 TCS 91.40 -1.92 -69.40
10/22/2021 3565 3573.15 3495.1 3512.05 12882 16370700 TCS 78.05 -1.01 -35.95
10/25/2021 3506.9 3521.5 3459.8 3503.05 13672 16959900 TCS 61.75 -0.26 -9.00
10/26/2021 3510.6 3537.8 3484.4 3495.1 15410 17654100 TCS 53.45 -0.23 -7.95
10/27/2021 3487.9 3517.55 3487.9 3500 14810 17869200 TCS 29.65 0.14 4.90
10/28/2021 3513.8 3514 3412 3420.6 24722 18138000 TCS 102.05 -2.27 -79.40
10/29/2021 3425.45 3472 3402.1 3413.25 26267 17242650 TCS 69.95 -0.21 -7.35
11/1/2021 3442.55 3505.5 3425.1 3497.6 21288 17082450 TCS 92.25 2.47 84.35
11/2/2021 3508.3 3524 3477 3490.95 21060 16539900 TCS 47.00 -0.19 -6.65
11/3/2021 3502.85 3526.9 3480.1 3498.05 15914 16514550 TCS 46.80 0.20 7.10
11/4/2021 3514.95 3515 3505.1 3509 2304 16401600 TCS 16.95 0.31 10.95
11/8/2021 3539.15 3540.2 3494.2 3521.2 16427 16681500 TCS 46.05 0.35 12.20
11/9/2021 3523.6 3547.7 3511.1 3519.35 12445 16819350 TCS 36.60 -0.05 -1.85
11/10/2021 3514.05 3525 3491 3496.2 11455 16939200 TCS 34.00 -0.66 -23.15
11/11/2021 3485.55 3510 3437.4 3497.5 16496 16839000 TCS 72.60 0.04 1.30
11/12/2021 3510.7 3544.8 3493 3538.2 18621 16419600 TCS 51.80 1.16 40.70
11/15/2021 3539.85 3571.4 3535 3555.4 20340 16185150 TCS 36.40 0.49 17.20
11/16/2021 3568.75 3576.45 3543.8 3556.3 20457 15710700 TCS 32.70 0.03 0.90
11/17/2021 3546.2 3562.35 3515.8 3522.95 14373 15662400 TCS 46.55 -0.94 -33.35
11/18/2021 3515 3522.85 3451.7 3482.15 18293 15344850 TCS 71.25 -1.16 -40.80
11/22/2021 3418 3513 3418 3458.95 34164 14660550 TCS 95.00 -0.67 -23.20
11/23/2021 3441.9 3478 3405.5 3461.95 28233 14338650 TCS 72.55 0.09 3.00
11/24/2021 3515.15 3515.15 3426.8 3441.05 23803 14098200 TCS 88.40 -0.60 -20.90
11/25/2021 3443 3461 3427.3 3444.45 33189 13281600 TCS 33.75 0.10 3.40
11/26/2021 3461.4 3492.2 3419.4 3453.75 20902 12890250 TCS 72.85 0.27 9.30
11/29/2021 3458.9 3534 3415.8 3508.15 24590 12881400 TCS 118.25 1.58 54.40
11/30/2021 3510 3568.45 3500.7 3541.55 28372 12727950 TCS 67.75 0.95 33.40
12/1/2021 3551 3597.7 3547.1 3585.6 16925 12552600 TCS 56.15 1.24 44.05
12/2/2021 3590 3653.8 3579.7 3648.45 19278 11988450 TCS 74.15 1.75 62.85
12/3/2021 3652.85 3670.75 3636 3644.95 19251 11461050 TCS 34.75 -0.10 -3.50
12/6/2021 3645 3662 3535.8 3544.45 19103 11866200 TCS 126.20 -2.76 -100.50
12/7/2021 3564.85 3605 3531.3 3592 12682 11664600 TCS 73.70 1.34 47.55
12/8/2021 3600 3654 3600 3635.85 11971 11438400 TCS 62.00 1.22 43.85
12/9/2021 3633.9 3645 3581 3619.25 11013 11546400 TCS 64.00 -0.46 -16.60
12/10/2021 3611.85 3650 3592 3645.35 12703 11502300 TCS 58.00 0.72 26.10
12/13/2021 3652.9 3676.8 3618 3628.5 13031 11157900 TCS 58.80 -0.46 -16.85
12/14/2021 3621.55 3650.85 3593 3632.85 10783 11261250 TCS 57.85 0.12 4.35
12/15/2021 3626.35 3629.85 3572.9 3586.25 10633 11545950 TCS 59.95 -1.28 -46.60
12/16/2021 3595.85 3623.15 3585 3598.4 13205 11275050 TCS 38.15 0.34 12.15
12/17/2021 3609 3655 3582.1 3595.6 29364 11565150 TCS 72.95 -0.08 -2.80
12/20/2021 3590 3611.3 3512.9 3556.5 22574 11154150 TCS 98.45 -1.09 -39.10
12/21/2021 3581.95 3651.05 3576.2 3621 19502 11146650 TCS 94.55 1.81 64.50
12/22/2021 3630.55 3645.7 3617.4 3642.2 10515 11255550 TCS 28.35 0.59 21.20
12/23/2021 3651.05 3683.25 3640.4 3674.4 16915 11689200 TCS 42.85 0.88 32.20
12/24/2021 3692.15 3716.45 3654.4 3681.8 17845 12101250 TCS 62.10 0.20 7.40
12/27/2021 3678.55 3705 3663 3699.05 16703 12337350 TCS 42.05 0.47 17.25
12/28/2021 3712.95 3726 3695 3706.65 27715 12339600 TCS 31.00 0.21 7.60
12/29/2021 3693.95 3719.65 3685.7 3694.55 17681 12644850 TCS 34.00 -0.33 -12.10
12/30/2021 3681.9 3746.55 3679.4 3731.5 17585 12755550 TCS 67.20 1.00 36.95
12/31/2021 3745 3764 3731.6 3744.35 12271 11937600 TCS 32.50 0.34 12.85
1/3/2022 3758 3826.6 3743.7 3813.3 25881 11587800 TCS 82.90 1.84 68.95
1/4/2022 3830 3885.7 3806.4 3880 25916 11353500 TCS 79.30 1.75 66.70
1/5/2022 3858 3874.45 3813 3858.55 16575 11470050 TCS 67.00 -0.55 -21.45
1/6/2022 3821.75 3832.05 3767.3 3815.05 19158 11865600 TCS 91.25 -1.13 -43.50
1/7/2022 3822.5 3875 3805.3 3863.3 26258 12011400 TCS 69.70 1.26 48.25
1/10/2022 3960 3967.95 3854.2 3877.3 40021 12267450 TCS 113.75 0.36 14.00
1/11/2022 3859.5 3929 3859.5 3914.7 19235 12027300 TCS 69.50 0.96 37.40
1/12/2022 3917.5 3931.4 3838.1 3859.45 27655 12248700 TCS 93.30 -1.41 -55.25
1/13/2022 3915 3927 3854 3895 46651 12021450 TCS 73.00 0.92 35.55
1/14/2022 3878.65 3976.55 3855.3 3967.9 35156 11374500 TCS 121.25 1.87 72.90
1/17/2022 3983 4038 3957.3 4017.3 31846 10901850 TCS 80.70 1.24 49.40
1/18/2022 4047.85 4048 3972.6 3983.55 19754 10364250 TCS 75.40 -0.84 -33.75
1/19/2022 4000 4009.55 3920.1 3927.3 16260 10553400 TCS 89.50 -1.41 -56.25
1/20/2022 3925 3925 3825.2 3841.35 24745 11445900 TCS 102.15 -2.19 -85.95
1/21/2022 3820 3849.9 3775.8 3832.05 26556 11978250 TCS 74.10 -0.24 -9.30
1/24/2022 3839.95 3845 3735.5 3767.5 28069 12461850 TCS 109.50 -1.68 -64.55
1/25/2022 3749.25 3807.7 3716.9 3772.15 25963 12671550 TCS 90.85 0.12 4.65
1/27/2022 3734.85 3734.9 3622.4 3648.9 30959 14939250 TCS 149.80 -3.27 -123.25
1/28/2022 3707 3739.3 3660.1 3697.15 22909 13138350 TCS 90.40 1.32 48.25
1/31/2022 3740.05 3772.3 3725 3753 19044 12954900 TCS 75.15 1.51 55.85
2/1/2022 3775 3812.9 3739.3 3804.75 21137 12633750 TCS 73.65 1.38 51.75
2/2/2022 3827.35 3869.5 3803.2 3862.1 16053 12116400 TCS 66.35 1.51 57.35
2/3/2022 3859.8 3885.25 3819.1 3827.15 16336 12177900 TCS 66.20 -0.90 -34.95
2/4/2022 3824.95 3839.9 3781.3 3827 14614 12521250 TCS 58.60 0.00 -0.15
2/7/2022 3818.85 3833.35 3762.4 3789.7 11143 12812400 TCS 71.00 -0.97 -37.30
2/8/2022 3801 3804.85 3730 3757.85 13458 13266750 TCS 74.85 -0.84 -31.85
2/9/2022 3770 3792.8 3761.2 3774.6 10192 13493550 TCS 34.95 0.45 16.75
2/10/2022 3800 3800 3770.1 3785.65 11110 13744350 TCS 29.95 0.29 11.05
2/11/2022 3750 3762.95 3696 3707.85 17524 14318100 TCS 89.65 -2.06 -77.80
2/14/2022 3715 3794.4 3714 3731.1 39273 14336100 TCS 86.55 0.63 23.25
2/15/2022 3780 3835 3750.3 3822.65 29897 13964250 TCS 103.90 2.45 91.55
2/16/2022 3838.95 3851.5 3803.6 3811.05 22256 13811100 TCS 47.90 -0.30 -11.60
2/17/2022 3824 3830.95 3774.6 3779.8 17368 13668750 TCS 56.35 -0.82 -31.25
2/18/2022 3770.2 3810.9 3752.5 3789.15 21755 13774800 TCS 58.40 0.25 9.35
2/21/2022 3807.4 3824 3699.1 3712.5 38896 14322450 TCS 124.90 -2.02 -76.65
2/22/2022 3650 3661.05 3572.6 3593.3 38865 14622750 TCS 139.90 -3.21 -119.20
2/23/2022 3627.55 3627.55 3563 3571.15 26840 14954550 TCS 64.55 -0.62 -22.15
2/24/2022 3491.95 3491.95 3389.9 3400.85 36325 14764050 TCS 181.25 -4.77 -170.30
2/25/2022 3459.85 3536.25 3459.9 3527.8 23580 13263300 TCS 135.40 3.73 126.95
2/28/2022 3488 3570 3460.4 3560.35 18141 13441500 TCS 109.60 0.92 32.55
3/2/2022 3538 3572.15 3511.6 3552.5 14240 13636650 TCS 60.55 -0.22 -7.85
3/3/2022 3564.05 3583.2 3536 3550.85 13214 13787100 TCS 47.25 -0.05 -1.65
3/4/2022 3527.2 3566.5 3491.4 3530.1 14968 13688850 TCS 75.15 -0.58 -20.75
3/7/2022 3450 3553.8 3450 3495.1 19664 13747650 TCS 103.80 -0.99 -35.00
3/8/2022 3455.15 3608.2 3455.2 3602.15 25117 13283100 TCS 153.05 3.06 107.05
3/9/2022 3600 3655.4 3591.5 3638.55 17929 13034250 TCS 63.95 1.01 36.40
3/10/2022 3675 3690.1 3622.5 3636.35 14080 13048350 TCS 67.60 -0.06 -2.20
3/11/2022 3617.95 3647.75 3605.8 3614.1 10061 13178100 TCS 42.00 -0.61 -22.25
3/14/2022 3606.85 3654 3591.5 3648.45 13385 13223550 TCS 62.50 0.95 34.35
3/15/2022 3659.95 3663 3597.1 3603.45 13721 13336950 TCS 65.95 -1.23 -45.00
3/16/2022 3635.15 3676.95 3621.8 3668.25 13496 13090950 TCS 73.50 1.80 64.80
3/17/2022 3686.1 3720 3670.8 3681.25 20001 12286350 TCS 51.75 0.35 13.00
3/21/2022 3705 3723.2 3629.7 3640.45 15922 12844350 TCS 93.50 -1.11 -40.80
3/22/2022 3641 3715.1 3615.3 3707.55 20032 12485400 TCS 99.85 1.84 67.10
3/23/2022 3714.35 3735.3 3694 3721.05 17707 12144300 TCS 41.30 0.36 13.50
3/24/2022 3702.45 3760 3702 3751.5 18558 11411550 TCS 58.00 0.82 30.45
3/25/2022 3756.65 3777 3672.3 3707.35 19463 11472750 TCS 104.70 -1.18 -44.15
3/28/2022 3687.05 3720 3668.8 3714.4 24280 11494200 TCS 51.20 0.19 7.05
3/29/2022 3707.2 3733 3704.9 3713.8 26115 11287800 TCS 28.15 -0.02 -0.60
3/30/2022 3727.1 3744 3711.9 3734 24381 11020950 TCS 32.10 0.54 20.20
3/31/2022 3737.7 3751 3718.5 3736.45 15823 10776900 TCS 32.50 0.07 2.45
4/1/2022 3758 3771.55 3736.8 3767.1 11130 10295550 TCS 35.10 0.82 30.65
4/4/2022 3763.95 3798.75 3743.8 3790.5 13144 10307400 TCS 55.00 0.62 23.40
4/5/2022 3795 3856.05 3791.3 3826.95 18974 10210500 TCS 65.55 0.96 36.45
4/6/2022 3819.75 3819.75 3746.5 3763.6 16471 10771950 TCS 80.50 -1.66 -63.35
4/7/2022 3750.05 3758 3699.1 3704.3 17123 11100000 TCS 64.55 -1.58 -59.30
4/8/2022 3707.7 3722.5 3660.6 3701.85 18784 11322900 TCS 61.90 -0.07 -2.45
4/11/2022 3690 3719.8 3661.4 3701.9 28741 11647800 TCS 58.45 0.00 0.05
4/12/2022 3702.9 3750 3653.7 3704.9 39437 11178600 TCS 96.30 0.08 3.00
4/13/2022 3713.25 3716.65 3658.7 3666.15 13751 11393850 TCS 57.95 -1.05 -38.75
4/18/2022 3600 3620 3537.2 3542.2 19967 11892150 TCS 128.95 -3.38 -123.95
4/19/2022 3528 3569 3443.9 3474.5 15853 12265350 TCS 125.10 -1.91 -67.70
4/20/2022 3508.35 3570.25 3481.6 3555.85 19560 12093000 TCS 95.75 2.34 81.35
4/21/2022 3573 3643.5 3567.2 3625.45 18821 11900250 TCS 87.65 1.96 69.60
4/22/2022 3580 3617 3570 3609.1 14162 11791650 TCS 55.45 -0.45 -16.35
4/25/2022 3574.95 3578.95 3535.4 3546.65 26617 11239200 TCS 73.75 -1.73 -62.45
4/26/2022 3567.4 3591.95 3523.4 3545.25 26518 11305950 TCS 68.60 -0.04 -1.40
4/27/2022 3540.55 3565.35 3503.5 3556.45 25379 11354100 TCS 61.90 0.32 11.20
4/28/2022 3584.85 3597.25 3534 3580.65 24543 11289000 TCS 63.25 0.68 24.20
4/29/2022 3584.5 3613.8 3546.8 3557 10447 11037600 TCS 67.00 -0.66 -23.65
5/2/2022 3519.95 3536.45 3488.1 3532.55 9814 11224050 TCS 68.95 -0.69 -24.45
5/4/2022 3568.65 3568.65 3471.3 3483.45 10679 11462100 TCS 97.40 -1.39 -49.10
5/5/2022 3505.15 3537.9 3485.5 3512.25 11815 11613300 TCS 54.45 0.83 28.80
5/6/2022 3461.15 3477.1 3416 3429.95 15346 11966550 TCS 96.25 -2.34 -82.30
5/9/2022 3394 3454.5 3352 3441.55 21503 11871450 TCS 102.50 0.34 11.60
5/10/2022 3418.95 3463 3418.9 3433.55 8838 11793300 TCS 44.10 -0.23 -8.00
5/11/2022 3430.05 3445.3 3371.2 3407.75 14023 11525100 TCS 74.15 -0.75 -25.80
5/12/2022 3380.05 3433 3352.1 3397.9 17105 11606400 TCS 80.95 -0.29 -9.85
5/13/2022 3428.3 3438.35 3380.5 3400.5 14731 11817600 TCS 57.85 0.08 2.60
5/16/2022 3405.75 3425 3356.6 3365.95 10339 11998200 TCS 68.40 -1.02 -34.55
5/17/2022 3354.05 3452.55 3335.1 3439.05 15893 11623350 TCS 117.45 2.17 73.10
5/18/2022 3448 3475 3422.8 3429.75 11669 11492250 TCS 52.20 -0.27 -9.30
5/19/2022 3380 3395.35 3207.9 3239 26664 12321900 TCS 221.85 -5.56 -190.75
5/20/2022 3298.75 3298.75 3254.6 3277.05 17773 12337500 TCS 59.75 1.17 38.05
5/23/2022 3283.95 3322.35 3252.1 3300.75 20187 11775450 TCS 70.30 0.72 23.70
5/24/2022 3300 3300 3256.2 3271.55 24158 12073350 TCS 44.60 -0.88 -29.20
5/25/2022 3280.8 3283.4 3154.7 3167.3 23361 12730350 TCS 128.70 -3.19 -104.25
5/26/2022 3186.55 3243.55 3178.3 3221 24705 12645150 TCS 76.25 1.70 53.70
5/27/2021 1013.75 1034 1013.2 1021.15 9093 10728600 TECHM 24.45 1.15 11.60
5/28/2021 1030.4 1038.5 1019.1 1032.6 2746 10398600 TECHM 19.40 1.12 11.45
5/31/2021 1027.4 1036.8 1019.1 1026.5 2362 10536600 TECHM 17.75 -0.59 -6.10
6/1/2021 1028.95 1038.4 1018.8 1036.8 3067 10645800 TECHM 19.60 1.00 10.30
6/2/2021 1025 1030.25 998 1022.05 8646 10458000 TECHM 38.80 -1.42 -14.75
6/3/2021 1022.85 1026 1011.2 1017.6 3256 10476600 TECHM 14.80 -0.44 -4.45
6/4/2021 1019.75 1029.4 1013.7 1021.6 4336 10206000 TECHM 15.75 0.39 4.00
6/7/2021 1025 1044 1022.4 1040.2 4510 10209600 TECHM 22.40 1.82 18.60
6/8/2021 1044.95 1065.75 1040.3 1061.95 7986 10584000 TECHM 25.55 2.09 21.75
6/9/2021 1062 1068.75 1051.1 1057.4 5785 10708800 TECHM 17.65 -0.43 -4.55
6/10/2021 1066.2 1077 1059.2 1066.1 6770 10741800 TECHM 19.60 0.82 8.70
6/11/2021 1064.6 1087 1058.2 1077.65 10557 11498400 TECHM 28.85 1.08 11.55
6/14/2021 1076 1083.75 1061.9 1073.6 7671 11888400 TECHM 21.90 -0.38 -4.05
6/15/2021 1076.65 1096.4 1064.2 1069.75 9303 12313800 TECHM 32.25 -0.36 -3.85
6/16/2021 1071.4 1081.75 1058 1072.55 5764 12441000 TECHM 23.75 0.26 2.80
6/17/2021 1063.6 1084.1 1061 1080.85 7692 12490800 TECHM 23.15 0.77 8.30
6/18/2021 1087.4 1091 1056.6 1071.6 8055 12747000 TECHM 34.45 -0.86 -9.25
6/21/2021 1061 1069.65 1054.1 1063.45 7074 12755400 TECHM 17.55 -0.76 -8.15
6/22/2021 1060.85 1071.6 1053.9 1056.9 6645 12906600 TECHM 17.75 -0.62 -6.55
6/23/2021 1055.35 1063.75 1038.7 1055.6 9345 13663200 TECHM 25.10 -0.12 -1.30
6/24/2021 1050.7 1085.95 1050.7 1080.15 6996 14674800 TECHM 35.25 2.33 24.55
6/25/2021 1059.4 1076.8 1050 1062.4 7641 13616400 TECHM 30.15 -1.64 -17.75
6/28/2021 1063.9 1081.4 1057.9 1078.55 4984 13201800 TECHM 23.50 1.52 16.15
6/29/2021 1082 1083.7 1060 1064.7 4987 13764600 TECHM 23.70 -1.28 -13.85
6/30/2021 1066 1080.2 1061 1070.2 4766 13821000 TECHM 19.25 0.52 5.50
7/1/2021 1070.8 1074.65 1056.8 1060.55 3334 14299200 TECHM 17.85 -0.90 -9.65
7/2/2021 1062.5 1072.75 1048.3 1064.75 4531 14435400 TECHM 24.50 0.40 4.20
7/5/2021 1068.4 1068.4 1047.5 1050.35 4533 15102600 TECHM 20.90 -1.35 -14.40
7/6/2021 1047.15 1048.1 1022.5 1024.85 6527 16098000 TECHM 27.85 -2.43 -25.50
7/7/2021 1022 1034.95 1002.6 1021.2 9319 16266600 TECHM 32.35 -0.36 -3.65
7/8/2021 1024.75 1035 1018.4 1031.95 6171 15946200 TECHM 16.60 1.05 10.75
7/9/2021 1027.6 1041.1 1021 1024.8 4085 15870000 TECHM 20.10 -0.69 -7.15
7/12/2021 1030.35 1033.6 1021 1028.25 4055 16095000 TECHM 12.65 0.34 3.45
7/13/2021 1040 1040 1020.2 1022.1 2999 16193400 TECHM 19.85 -0.60 -6.15
7/14/2021 1024 1052.4 1020.2 1049.7 8159 16265400 TECHM 32.20 2.70 27.60
7/15/2021 1048 1093.1 1048 1083.6 12635 15664200 TECHM 45.10 3.23 33.90
7/16/2021 1087 1091.6 1056.8 1077.5 6016 15196800 TECHM 34.85 -0.56 -6.10
7/19/2021 1067.15 1083.85 1060 1068.25 2995 15336600 TECHM 23.85 -0.86 -9.25
7/20/2021 1070.75 1073.85 1057.2 1059.9 3916 15315000 TECHM 16.65 -0.78 -8.35
7/22/2021 1057.85 1122 1057.8 1118.35 17448 16733400 TECHM 64.25 5.51 58.45
7/23/2021 1103.35 1139.9 1103.4 1129.9 7702 16110000 TECHM 36.55 1.03 11.55
7/26/2021 1133.65 1138.75 1119 1120.25 6389 15871200 TECHM 19.75 -0.85 -9.65
7/27/2021 1124 1128.55 1104.1 1120.25 9805 15637200 TECHM 24.50 0.00 0.00
7/28/2021 1144.9 1144.9 1107.6 1123.05 11444 16420200 TECHM 37.30 0.25 2.80
7/29/2021 1133.6 1144.25 1117 1127.7 9242 16654200 TECHM 27.25 0.41 4.65
7/30/2021 1181.1 1238.8 1161.1 1211.75 37474 16087800 TECHM 111.10 7.45 84.05
8/2/2021 1214.8 1215.7 1198 1212.95 3991 16032000 TECHM 17.70 0.10 1.20
8/3/2021 1217.95 1231.9 1213.3 1227.65 5078 15154200 TECHM 18.95 1.21 14.70
8/4/2021 1229.6 1232 1215 1217.1 4038 14782800 TECHM 17.00 -0.86 -10.55
8/5/2021 1218.45 1254.55 1216.2 1249 10570 13745400 TECHM 38.40 2.62 31.90
8/6/2021 1250.2 1273.6 1244 1265.3 7312 13062600 TECHM 29.60 1.31 16.30
8/9/2021 1288.1 1306.2 1271.8 1287.3 12217 11409600 TECHM 40.90 1.74 22.00
8/10/2021 1288.1 1329.1 1283.6 1322.2 11160 10638000 TECHM 45.50 2.71 34.90
8/11/2021 1326.05 1326.05 1298.1 1322.2 6592 9948000 TECHM 27.95 0.00 0.00
8/12/2021 1315.4 1387.85 1315.4 1382.9 16412 11253000 TECHM 72.45 4.59 60.70
8/13/2021 1379.85 1392.4 1368.6 1383.85 8490 11169000 TECHM 23.85 0.07 0.95
8/16/2021 1380.35 1398.95 1362 1370.85 6153 11272800 TECHM 37.00 -0.94 -13.00
8/17/2021 1389.6 1427 1367.7 1415 13142 11247000 TECHM 59.30 3.22 44.15
8/18/2021 1414.9 1424.8 1406.6 1415.05 4501 10971600 TECHM 18.20 0.00 0.05
8/20/2021 1369 1421.05 1365.3 1400.1 5118 10531800 TECHM 55.80 -1.06 -14.95
8/23/2021 1412 1444.65 1408.4 1417.5 8077 10753200 TECHM 44.55 1.24 17.40
8/24/2021 1423.55 1463.5 1422.4 1459.7 12126 11478000 TECHM 46.00 2.98 42.20
8/25/2021 1459.15 1476.4 1450.8 1461.55 6895 11262600 TECHM 25.60 0.13 1.85
8/26/2021 1482.85 1482.85 1445 1449.6 4741 11037600 TECHM 37.85 -0.82 -11.95
8/27/2021 1450.95 1463.9 1437.1 1451.65 5171 9360600 TECHM 26.80 0.14 2.05
8/30/2021 1454.95 1455 1422 1425.6 4450 9440400 TECHM 33.05 -1.79 -26.05
8/31/2021 1430.6 1454.25 1413.2 1450.35 8849 9830400 TECHM 41.10 1.74 24.75
 9/1/2021 1455.75 1465 1429.1 1439.6 4005 9841800 TECHM 35.90 -0.74 -10.75
9/2/2021 1438.7 1458.3 1426.3 1443.8 6653 10230000 TECHM 32.05 0.29 4.20
9/3/2021 1447.9 1453.8 1430 1446.3 3198 10173000 TECHM 23.80 0.17 2.50
9/6/2021 1443.5 1473.05 1438.6 1467.45 5502 10163400 TECHM 34.45 1.46 21.15
9/7/2021 1473 1476.9 1438.1 1440.65 4025 10089600 TECHM 38.80 -1.83 -26.80
9/8/2021 1442.85 1447.1 1425 1433.05 3331 10125000 TECHM 22.15 -0.53 -7.60
9/9/2021 1427.95 1442 1419.1 1438.25 4261 10255200 TECHM 22.90 0.36 5.20
9/13/2021 1434.8 1444.65 1425.3 1433.65 3129 10820400 TECHM 19.40 -0.32 -4.60
9/14/2021 1435.7 1457.5 1433.5 1452.55 3443 10673400 TECHM 24.05 1.32 18.90
9/15/2021 1447.95 1481.7 1440.5 1464.75 7301 10573800 TECHM 41.25 0.84 12.20
9/16/2021 1468.15 1469 1439.6 1448.5 4466 10467600 TECHM 29.45 -1.11 -16.25
9/17/2021 1449.55 1476.9 1440.1 1455.75 6718 10438200 TECHM 36.85 0.50 7.25
9/20/2021 1448.75 1494.2 1427.3 1430.95 7635 10378200 TECHM 66.90 -1.70 -24.80
9/21/2021 1435 1466.7 1421.1 1462.25 5865 10365000 TECHM 45.65 2.19 31.30
9/22/2021 1462.4 1532 1460.8 1517.45 13630 10809600 TECHM 71.25 3.78 55.20
9/23/2021 1527.5 1533.8 1505.6 1525.75 5330 11037600 TECHM 28.20 0.55 8.30
9/24/2021 1535.4 1548.8 1510.7 1514 8895 10700400 TECHM 38.10 -0.77 -11.75
9/27/2021 1520.2 1521.9 1462 1467.55 8085 10542600 TECHM 59.90 -3.07 -46.45
9/28/2021 1463.55 1463.55 1410.9 1416.7 7989 10837800 TECHM 56.70 -3.46 -50.85
9/29/2021 1410.7 1412.5 1375.3 1400 9185 12381600 TECHM 41.40 -1.18 -16.70
9/30/2021 1395.85 1404.4 1379.2 1384.15 5588 13079400 TECHM 25.20 -1.13 -15.85
10/1/2021 1373.2 1389.5 1368.7 1373.4 5835 13359000 TECHM 20.85 -0.78 -10.75
10/4/2021 1383.35 1407.25 1374.4 1402.3 7297 12784800 TECHM 33.85 2.10 28.90
10/5/2021 1401.1 1424.8 1382.8 1417.1 7907 12516600 TECHM 42.00 1.06 14.80
10/6/2021 1423.5 1427.85 1384.5 1387.8 6960 12283800 TECHM 43.40 -2.07 -29.30
10/7/2021 1400.5 1428.7 1382.7 1419.45 5928 12214200 TECHM 46.00 2.28 31.65
10/8/2021 1423.95 1450 1421 1441 7674 12373200 TECHM 30.55 1.52 21.55
10/11/2021 1408.45 1435.95 1386.1 1406.3 5124 12477600 TECHM 54.90 -2.41 -34.70
10/12/2021 1402 1406.7 1364.5 1380.6 6647 12858000 TECHM 42.25 -1.83 -25.70
10/13/2021 1385.75 1412.65 1381.3 1406.6 4224 12735000 TECHM 32.05 1.88 26.00
10/14/2021 1435 1465 1411.7 1433.2 11272 12117000 TECHM 58.40 1.89 26.60
10/18/2021 1435.1 1491.1 1422.1 1485.4 9861 12321000 TECHM 69.05 3.64 52.20
10/19/2021 1485 1572.4 1478.9 1538.95 22037 11492400 TECHM 93.50 3.61 53.55
10/20/2021 1547.95 1577.3 1517 1545.45 11561 11634000 TECHM 60.30 0.42 6.50
10/21/2021 1555 1555 1477.9 1524.15 10791 11313600 TECHM 77.10 -1.38 -21.30
10/22/2021 1539.4 1563.35 1489.2 1522.25 12094 11720400 TECHM 74.15 -0.12 -1.90
10/25/2021 1541.1 1541.1 1487 1528.3 12967 12973200 TECHM 54.15 0.40 6.05
10/26/2021 1565 1628.95 1540.8 1561.2 39151 11740800 TECHM 100.65 2.15 32.90
10/27/2021 1563.05 1588.3 1530.3 1568.05 8708 11824200 TECHM 58.00 0.44 6.85
10/28/2021 1568.35 1579.45 1527 1535.9 6215 12024600 TECHM 52.45 -2.05 -32.15
10/29/2021 1512.35 1533.85 1461.4 1469.05 8423 11806800 TECHM 74.50 -4.35 -66.85
11/1/2021 1482.55 1521.45 1475.1 1515.9 5989 11948400 TECHM 52.40 3.19 46.85
11/2/2021 1523 1524 1491.6 1495.4 4115 11755200 TECHM 32.40 -1.35 -20.50
11/3/2021 1498.15 1540 1498.2 1503.55 6080 11714400 TECHM 44.60 0.55 8.15
11/4/2021 1514.5 1516.15 1503.7 1508.1 629 11677200 TECHM 12.60 0.30 4.55
 11/8/2021 1513.25 1564.8 1508 1559.3 7436 11188800 TECHM 56.80 3.40 51.20
11/9/2021 1563.45 1574.35 1555.2 1562.45 4744 10984800 TECHM 19.15 0.20 3.15
11/10/2021 1556.65 1575.55 1550.1 1568 4032 10960800 TECHM 25.45 0.36 5.55
11/11/2021 1557.15 1558.05 1517.5 1527.75 6319 10854000 TECHM 50.50 -2.57 -40.25
11/12/2021 1543.9 1589.95 1533.6 1586.3 9439 10595400 TECHM 62.20 3.83 58.55
11/15/2021 1589.9 1602 1574.3 1579.7 5891 10522800 TECHM 27.75 -0.42 -6.60
11/16/2021 1582.35 1605.2 1576.6 1599.55 5297 9876000 TECHM 28.60 1.26 19.85
11/17/2021 1601.7 1624.4 1596.7 1617.9 5023 9889800 TECHM 27.75 1.15 18.35
11/18/2021 1621 1625.2 1559.8 1571.7 7189 9758400 TECHM 65.40 -2.86 -46.20
11/22/2021 1578.05 1580 1520.1 1540.8 8443 9708000 TECHM 59.95 -1.97 -30.90
11/23/2021 1527.2 1562 1508.1 1558.5 6525 9573000 TECHM 53.90 1.15 17.70
11/24/2021 1551.2 1561.5 1527.9 1535.95 5345 9315600 TECHM 33.65 -1.45 -22.55
11/25/2021 1526.15 1561.6 1526.2 1554.5 5529 9685800 TECHM 35.45 1.21 18.55
11/26/2021 1550.95 1551.45 1514 1529.4 4491 9298200 TECHM 40.50 -1.61 -25.10
11/29/2021 1521.1 1551.9 1486.5 1539 4657 9563400 TECHM 65.40 0.63 9.60
11/30/2021 1540 1599 1532.7 1547.8 11128 10179000 TECHM 66.30 0.57 8.80
12/1/2021 1554.8 1597.4 1554.6 1593.25 5461 10365600 TECHM 49.60 2.94 45.45
12/2/2021 1599.4 1636.9 1583.1 1634.75 6764 10854000 TECHM 53.85 2.60 41.50
12/3/2021 1635 1642.4 1596.8 1600.85 5576 10994400 TECHM 45.60 -2.07 -33.90
12/6/2021 1608.85 1622.15 1550.2 1555.45 6758 11304600 TECHM 72.00 -2.84 -45.40
12/7/2021 1568.1 1584.7 1538.6 1579.8 4599 11043000 TECHM 46.10 1.57 24.35
12/8/2021 1585.65 1619.35 1585.1 1609.85 4183 10811400 TECHM 39.55 1.90 30.05
12/9/2021 1606.95 1624 1590.3 1617.2 3384 10683600 TECHM 33.75 0.46 7.35
12/10/2021 1614.35 1616.25 1582.2 1607.1 5200 10562400 TECHM 35.05 -0.62 -10.10
12/13/2021 1613.2 1661.45 1605.3 1644.5 8690 10765800 TECHM 56.20 2.33 37.40
12/14/2021 1648 1664.85 1630.6 1649.65 5547 10916400 TECHM 34.30 0.31 5.15
12/15/2021 1642 1648.85 1622.1 1643.7 3930 10833000 TECHM 27.55 -0.36 -5.95
12/16/2021 1653.65 1669.75 1645.3 1656.95 5193 10942200 TECHM 26.05 0.81 13.25
12/17/2021 1674.8 1680 1628 1647.05 9373 10966200 TECHM 52.05 -0.60 -9.90
12/20/2021 1631.85 1640 1575.8 1602.25 5975 10818000 TECHM 71.25 -2.72 -44.80
12/21/2021 1617.2 1660 1613.8 1638 5699 10521600 TECHM 57.75 2.23 35.75
12/22/2021 1642.45 1662 1634.1 1659.85 4050 10321800 TECHM 27.90 1.33 21.85
12/23/2021 1662.95 1692 1663 1688.4 5660 10858800 TECHM 32.15 1.72 28.55
12/24/2021 1690.35 1736.4 1686.5 1722.9 7785 11372400 TECHM 49.95 2.04 34.50
12/27/2021 1721.5 1795 1706.1 1788.4 13139 12377400 TECHM 88.95 3.80 65.50
12/28/2021 1788.2 1824.45 1781.8 1809.4 12909 12501000 TECHM 42.70 1.17 21.00
12/29/2021 1806.35 1819.45 1786.9 1789.85 6281 12262200 TECHM 32.60 -1.08 -19.55
12/30/2021 1789.55 1839.75 1786.9 1802.25 9624 12987600 TECHM 52.85 0.69 12.40
12/31/2021 1809.65 1817.15 1789 1800.8 5114 12355200 TECHM 28.15 -0.08 -1.45
1/3/2022 1804.2 1824 1792 1794.95 4590 12550800 TECHM 32.00 -0.32 -5.85
1/4/2022 1798.25 1812 1772.8 1798.65 6094 12687000 TECHM 39.25 0.21 3.70
1/5/2022 1783.15 1788.8 1740.5 1746.35 7791 13299000 TECHM 58.15 -2.91 -52.30
1/6/2022 1725.25 1728.65 1698.2 1700.75 10385 14608800 TECHM 48.15 -2.61 -45.60
1/7/2022 1708.95 1732.9 1702 1712.05 7326 15324600 TECHM 32.15 0.66 11.30
1/10/2022 1725 1731.5 1692 1723.55 5807 15160800 TECHM 39.50 0.67 11.50
1/11/2022 1714.95 1749.2 1714.6 1742.65 7450 15365400 TECHM 34.60 1.11 19.10
1/12/2022 1757.95 1758 1727.1 1734.95 5707 15540000 TECHM 30.95 -0.44 -7.70
1/13/2022 1732.55 1751.9 1705 1725.5 9497 15228600 TECHM 46.90 -0.54 -9.45
1/14/2022 1715.8 1752.7 1704.6 1744.75 6405 15255000 TECHM 48.10 1.12 19.25
1/17/2022 1743.9 1758.5 1725.6 1729.35 8642 15928200 TECHM 32.95 -0.88 -15.40
1/18/2022 1750 1752 1655 1662.95 13108 16309200 TECHM 97.00 -3.84 -66.40
1/19/2022 1663.1 1678.5 1629.7 1672.55 6990 15789000 TECHM 48.85 0.58 9.60
1/20/2022 1670.95 1676.2 1645.1 1668.2 5313 15686400 TECHM 31.15 -0.26 -4.35
1/21/2022 1652.5 1652.5 1589.4 1596.7 9924 16168200 TECHM 78.85 -4.29 -71.50
1/24/2022 1579.95 1580.3 1502.4 1513.55 13520 16123200 TECHM 94.30 -5.21 -83.15
1/25/2022 1492.65 1530.85 1466.5 1503.3 12303 16878600 TECHM 64.35 -0.68 -10.25
1/27/2022 1480 1480 1430.2 1446.75 13735 17731200 TECHM 73.15 -3.76 -56.55
1/28/2022 1456.8 1491.05 1413.3 1417.25 16324 18566400 TECHM 77.80 -2.04 -29.50
1/31/2022 1438.15 1489 1437.3 1481.75 10847 18159000 TECHM 71.75 4.55 64.50
2/1/2022 1475 1519.2 1475 1510.05 8887 18147000 TECHM 44.20 1.91 28.30
2/2/2022 1479 1491.85 1445.2 1485.3 23793 17254800 TECHM 64.90 -1.64 -24.75
2/3/2022 1473.3 1483.5 1454.1 1459.4 6883 17319000 TECHM 31.25 -1.74 -25.90
2/4/2022 1465.85 1469.8 1439.1 1453.45 6334 17485200 TECHM 30.75 -0.41 -5.95
2/7/2022 1445.45 1466.95 1435.2 1445.35 5863 17326800 TECHM 31.75 -0.56 -8.10
2/8/2022 1433.5 1457.3 1421.7 1439 4928 17127000 TECHM 35.65 -0.44 -6.35
2/9/2022 1443.5 1473.4 1443.5 1460.5 5226 16983000 TECHM 34.40 1.49 21.50
2/10/2022 1469.4 1473.1 1455.8 1471 4331 16851000 TECHM 17.35 0.72 10.50
2/11/2022 1455 1455 1421.3 1424.75 6644 17167200 TECHM 49.70 -3.14 -46.25
2/14/2022 1391 1419.7 1374.8 1389.2 6520 16633800 TECHM 49.95 -2.50 -35.55
2/15/2022 1398.1 1445.25 1392.1 1442 6548 16356000 TECHM 56.05 3.80 52.80
2/16/2022 1447 1464.5 1429.9 1442.5 6561 16176000 TECHM 34.60 0.03 0.50
2/17/2022 1457.45 1460 1438.6 1445.85 4145 16182600 TECHM 21.40 0.23 3.35
2/18/2022 1434.7 1443.55 1426.3 1436.55 6253 16457400 TECHM 19.55 -0.64 -9.30
2/21/2022 1428.95 1438.5 1409.2 1417.85 7095 16553400 TECHM 29.30 -1.30 -18.70
2/22/2022 1392.4 1418 1374.7 1410.4 12317 16410000 TECHM 43.30 -0.53 -7.45
2/23/2022 1419.75 1423.9 1411.5 1415.85 9081 16519800 TECHM 13.50 0.39 5.45
2/24/2022 1380 1381.9 1325 1329.3 10214 17410200 TECHM 90.90 -6.11 -86.55
2/25/2022 1352.85 1401.35 1352.3 1389.15 4873 15990600 TECHM 72.05 4.50 59.85
2/28/2022 1369.95 1419 1366 1409 6756 16055400 TECHM 53.00 1.43 19.85
3/2/2022 1398.05 1420.6 1386.5 1397.55 3409 16224000 TECHM 34.10 -0.81 -11.45
3/3/2022 1403.35 1445.95 1403.4 1427.45 7087 15971400 TECHM 48.40 2.14 29.90
3/4/2022 1421 1461 1398.7 1453.25 8154 15454800 TECHM 62.30 1.81 25.80
3/7/2022 1428.55 1463.6 1412.2 1428.7 8589 14777400 TECHM 51.45 -1.69 -24.55
3/8/2022 1419.9 1472.1 1419.9 1466.9 5604 14578200 TECHM 52.20 2.67 38.20
3/9/2022 1466.15 1511.85 1462.9 1506.2 7416 14107800 TECHM 49.00 2.68 39.30
3/10/2022 1524.5 1524.5 1480.6 1491.15 5221 14313600 TECHM 43.95 -1.00 -15.05
3/11/2022 1484 1495.3 1476.5 1491.5 2483 14336400 TECHM 18.80 0.02 0.35
3/14/2022 1491.4 1510.5 1491.4 1505.25 3429 14191200 TECHM 19.10 0.92 13.75
3/15/2022 1511.95 1512 1449.8 1458 5390 14402400 TECHM 62.20 -3.14 -47.25
3/16/2022 1474.8 1496.9 1473.4 1494.35 3269 14311200 TECHM 38.90 2.49 36.35
3/17/2022 1511.95 1514.35 1492.4 1498.35 3493 14171400 TECHM 22.00 0.27 4.00
3/21/2022 1521 1525.5 1483.2 1485.85 4045 14266800 TECHM 42.30 -0.83 -12.50
3/22/2022 1482.5 1545.45 1482.1 1542.75 8138 14631600 TECHM 63.35 3.83 56.90
3/23/2022 1554.9 1563.1 1531.7 1543.6 8150 13840800 TECHM 31.45 0.06 0.85
3/24/2022 1538 1573.05 1538 1569.2 5674 13822800 TECHM 35.05 1.66 25.60
3/25/2022 1573.85 1576.65 1525 1534.9 4706 13604400 TECHM 51.65 -2.19 -34.30
3/28/2022 1535.35 1542.3 1521.1 1528.7 10320 13295400 TECHM 21.20 -0.40 -6.20
3/29/2022 1533.05 1538.55 1522.2 1525.9 7998 13106400 TECHM 16.35 -0.18 -2.80
3/30/2022 1528.55 1529.5 1486.4 1497.05 8165 13036200 TECHM 43.10 -1.89 -28.85
3/31/2022 1496.2 1507.5 1486.8 1499.45 8423 12874800 TECHM 20.75 0.16 2.40
4/1/2022 1500.95 1508.75 1481.5 1495.5 4692 12871200 TECHM 27.30 -0.26 -3.95
4/4/2022 1507.35 1510.95 1489 1506.9 3821 13047600 TECHM 22.00 0.76 11.40
4/5/2022 1535.9 1535.9 1491 1496.5 6906 13396800 TECHM 44.90 -0.69 -10.40
4/6/2022 1485.15 1487.05 1460.4 1464.6 5178 14110800 TECHM 36.10 -2.13 -31.90
4/7/2022 1462.15 1478 1454.4 1472.85 5187 14263800 TECHM 23.60 0.56 8.25
4/8/2022 1478.85 1485.5 1448.3 1457.05 6080 14581200 TECHM 37.25 -1.07 -15.80
4/11/2022 1452.5 1465.65 1440 1451.3 6447 14716800 TECHM 25.70 -0.39 -5.75
4/12/2022 1440 1444.45 1410 1420.2 5126 14725200 TECHM 41.30 -2.14 -31.10
4/13/2022 1424.5 1432 1407.3 1412.55 4179 14562600 TECHM 24.70 -0.54 -7.65
4/18/2022 1385 1387.3 1331.2 1349.3 8628 14662800 TECHM 81.35 -4.48 -63.25
4/19/2022 1359 1361.2 1292.3 1305.95 5884 14575200 TECHM 68.90 -3.21 -43.35
4/20/2022 1310 1324.1 1296.8 1313.5 4339 15015600 TECHM 27.35 0.58 7.55
4/21/2022 1316.45 1322.8 1301.5 1316.15 4143 15990600 TECHM 21.35 0.20 2.65
4/22/2022 1303.35 1326 1293 1307.2 5915 15759000 TECHM 33.05 -0.68 -8.95
4/25/2022 1294.4 1294.4 1264 1272.7 7805 16063800 TECHM 43.20 -2.64 -34.50
4/26/2022 1281.35 1287.4 1267.8 1277.35 7831 16544400 TECHM 19.65 0.37 4.65
4/27/2022 1263.1 1273.85 1245.2 1262.35 7314 16365600 TECHM 32.15 -1.17 -15.00
4/28/2022 1270.2 1287 1251.7 1272.4 9134 16964400 TECHM 35.30 0.80 10.05
4/29/2022 1284.7 1285.95 1254.7 1261.6 4777 16399800 TECHM 31.25 -0.85 -10.80
5/2/2022 1222.2 1251.8 1211.3 1235.8 5027 17167800 TECHM 50.30 -2.05 -25.80
5/4/2022 1237.45 1249.4 1205.3 1217.45 5965 17738400 TECHM 44.15 -1.48 -18.35
5/5/2022 1226.95 1268.8 1226 1265.9 8312 17292000 TECHM 51.35 3.98 48.45
5/6/2022 1246.95 1298.35 1232 1292.15 17077 16556400 TECHM 66.40 2.07 26.25
5/9/2022 1289.1 1290 1210 1261.5 14401 15681600 TECHM 82.15 -2.37 -30.65
5/10/2022 1252.5 1271.7 1230 1243.15 4903 15557400 TECHM 41.70 -1.45 -18.35
5/11/2022 1244.2 1265.45 1209 1228.8 6999 15727800 TECHM 56.50 -1.15 -14.35
5/12/2022 1205.95 1236.35 1200.2 1212 7419 16209000 TECHM 36.20 -1.37 -16.80
5/13/2022 1226.85 1234.15 1193.8 1201 7566 16307400 TECHM 40.35 -0.91 -11.00
5/16/2022 1187 1220 1157.8 1187.95 9865 16092600 TECHM 62.25 -1.09 -13.05
5/17/2022 1190.85 1212.6 1182.9 1201.75 8009 17489400 TECHM 29.70 1.16 13.80
5/18/2022 1205.05 1230 1171.2 1174.45 9304 18795000 TECHM 58.85 -2.27 -27.30
5/19/2022 1154.95 1154.95 1099.5 1107.9 9762 19084200 TECHM 75.00 -5.67 -66.55
5/20/2022 1127.55 1135.9 1116.2 1132.75 6902 18995400 TECHM 28.00 2.24 24.85
5/23/2022 1130.05 1149.05 1116.8 1141.15 8660 19333800 TECHM 32.25 0.74 8.40
5/24/2022 1147.5 1147.85 1092 1099.05 14988 19629600 TECHM 55.85 -3.69 -42.10
5/25/2022 1096 1096.35 1045.5 1060.7 10095 20920200 TECHM 53.55 -3.49 -38.35
5/26/2022 1067.05 1088.5 1057 1077.2 7033 21038400 TECHM 31.50 1.56 16.50
5/27/2021 1590.25 1604.35 1569.2 1593.3 5377 4567875 TITAN 35.20 0.53 8.35
5/28/2021 1608.1 1618.7 1578.1 1587.05 3269 4263375 TITAN 40.60 -0.39 -6.25
5/31/2021 1578.05 1612.9 1578.1 1599.55 4065 4401750 TITAN 34.85 0.79 12.50
6/1/2021 1606.3 1615.9 1595.7 1599.35 3684 4428750 TITAN 20.25 -0.01 -0.20
6/2/2021 1593.2 1602.2 1573.6 1594.4 5301 4128750 TITAN 28.65 -0.31 -4.95
6/3/2021 1604.95 1700.65 1598.3 1694.95 19985 4605375 TITAN 106.25 6.31 100.55
6/4/2021 1711.15 1713.6 1672 1684.45 7724 4261875 TITAN 41.60 -0.62 -10.50
6/7/2021 1687.75 1716.8 1680.6 1693.55 5315 4225500 TITAN 36.25 0.54 9.10
6/8/2021 1690.1 1728.85 1678.6 1715.45 6730 4268250 TITAN 50.25 1.29 21.90
6/9/2021 1717.65 1737.6 1700.4 1730.4 9056 4088625 TITAN 37.20 0.87 14.95
6/10/2021 1742.2 1746 1723 1739.05 5570 4234125 TITAN 23.00 0.50 8.65
6/11/2021 1734.3 1744.6 1726.3 1734.3 3377 4159875 TITAN 18.30 -0.27 -4.75
6/14/2021 1727.05 1741.95 1715.9 1735.75 2856 4143750 TITAN 26.10 0.08 1.45
6/15/2021 1749 1749 1726 1728.65 2217 4173375 TITAN 23.00 -0.41 -7.10
6/16/2021 1725 1733.05 1712.1 1719.9 3226 4119750 TITAN 21.00 -0.51 -8.75
6/17/2021 1708.1 1724.5 1704.3 1714.05 2731 4115250 TITAN 20.25 -0.34 -5.85
6/18/2021 1704.4 1719.5 1687.3 1710.15 5850 4300125 TITAN 32.25 -0.23 -3.90
6/21/2021 1702.85 1743.55 1692.3 1740.4 5403 4368000 TITAN 51.30 1.77 30.25
6/22/2021 1749.55 1768.75 1747.9 1754.8 6607 4647375 TITAN 28.35 0.83 14.40
6/23/2021 1763.85 1787.75 1756.9 1784.15 8654 4617000 TITAN 32.95 1.67 29.35
6/24/2021 1787.8 1791 1767.8 1784.35 4360 4670625 TITAN 23.25 0.01 0.20
6/25/2021 1786.55 1793.85 1748.5 1760 5681 4499250 TITAN 45.40 -1.36 -24.35
6/28/2021 1766.55 1769.2 1727.1 1735.05 4288 4642125 TITAN 42.15 -1.42 -24.95
6/29/2021 1735.25 1750.8 1727.5 1736.9 3070 4643625 TITAN 23.35 0.11 1.85
6/30/2021 1740.9 1757.7 1733 1736.3 2214 4613625 TITAN 24.70 -0.03 -0.60
7/1/2021 1735.55 1747.65 1728 1741.25 1688 4628250 TITAN 19.65 0.29 4.95
7/2/2021 1748.15 1766.45 1740.3 1757.05 3607 4680000 TITAN 26.20 0.91 15.80
7/5/2021 1755.9 1764.05 1745 1752.4 2111 4734375 TITAN 19.05 -0.26 -4.65
7/6/2021 1749.3 1772.75 1747 1763.65 2602 4687500 TITAN 25.80 0.64 11.25
7/7/2021 1754 1782 1715.1 1730.15 7883 5089500 TITAN 66.90 -1.90 -33.50
7/8/2021 1729.75 1743.6 1723 1728.5 3045 4985250 TITAN 20.60 -0.10 -1.65
7/9/2021 1725 1742 1723 1725 2681 4953000 TITAN 19.00 -0.20 -3.50
7/12/2021 1725.15 1741.25 1716 1723.8 2120 4830375 TITAN 25.30 -0.07 -1.20
7/13/2021 1730.95 1737.6 1720.2 1728.6 2565 4794000 TITAN 17.40 0.28 4.80
7/14/2021 1719.6 1731.95 1709.3 1714 2303 4892625 TITAN 22.70 -0.84 -14.60
7/15/2021 1705.25 1719.65 1697.3 1704.5 3123 4891125 TITAN 22.40 -0.55 -9.50
7/16/2021 1708.45 1712.2 1691.4 1698.55 2481 5018250 TITAN 20.80 -0.35 -5.95
7/19/2021 1692.05 1708.95 1677.8 1681.95 2702 5088000 TITAN 31.15 -0.98 -16.60
7/20/2021 1677.95 1690 1662.3 1672.7 3040 5019750 TITAN 27.70 -0.55 -9.25
7/22/2021 1688.45 1716.35 1683.7 1706.05 3483 4978125 TITAN 43.65 1.99 33.35
7/23/2021 1717.2 1726.9 1701 1705 3032 5054625 TITAN 25.90 -0.06 -1.05
7/26/2021 1702.65 1740.8 1702.7 1725.75 5393 5165250 TITAN 38.15 1.22 20.75
7/27/2021 1741.65 1745.35 1716 1734.25 5907 5080125 TITAN 29.40 0.49 8.50
7/28/2021 1727.7 1749 1720 1726.9 6891 5103375 TITAN 29.00 -0.42 -7.35
7/29/2021 1733.05 1756.45 1728 1737.05 3929 4923750 TITAN 29.55 0.59 10.15
7/30/2021 1741.6 1753.65 1718.7 1722.65 3699 5111250 TITAN 34.95 -0.83 -14.40
8/2/2021 1734.2 1784.45 1731.7 1779.9 5299 5491500 TITAN 61.80 3.32 57.25
8/3/2021 1784.3 1856.75 1781.2 1842.75 12048 5409375 TITAN 76.85 3.53 62.85
8/4/2021 1860 1860 1802.1 1806.2 5690 5316750 TITAN 57.90 -1.98 -36.55
8/5/2021 1819.05 1820.3 1765.7 1800.1 8886 5093625 TITAN 54.60 -0.34 -6.10
8/6/2021 1792.35 1799.85 1781.6 1794.9 2377 5009625 TITAN 18.50 -0.29 -5.20
8/9/2021 1785.85 1832 1784.5 1803.25 5947 4876875 TITAN 47.55 0.47 8.35
8/10/2021 1802.35 1823.05 1797.7 1804.45 3572 4747125 TITAN 25.40 0.07 1.20
8/11/2021 1806.95 1816.9 1778.1 1794.15 2916 4638750 TITAN 38.85 -0.57 -10.30
8/12/2021 1795.2 1830 1783.6 1825.4 3380 4659000 TITAN 46.40 1.74 31.25
8/13/2021 1829.95 1839.85 1818.5 1836.7 4281 4662000 TITAN 21.35 0.62 11.30
8/16/2021 1838.75 1847.8 1817.5 1836.05 1993 4658250 TITAN 30.30 -0.04 -0.65
8/17/2021 1837 1879 1825.8 1875.35 6293 4699500 TITAN 53.25 2.14 39.30
8/18/2021 1879.45 1889.75 1862.1 1880.2 3471 4622250 TITAN 27.65 0.26 4.85
8/20/2021 1865.25 1889.05 1862.5 1877.15 3929 4548750 TITAN 26.55 -0.16 -3.05
8/23/2021 1898.2 1898.2 1851.2 1872.5 4242 4572750 TITAN 47.05 -0.25 -4.65
8/24/2021 1878.5 1887.95 1856.5 1871.35 5732 4517625 TITAN 31.50 -0.06 -1.15
8/25/2021 1857.85 1867.6 1823.4 1826.45 4254 4617750 TITAN 47.95 -2.40 -44.90
8/26/2021 1822.45 1834.85 1808 1818.65 3502 4794750 TITAN 26.90 -0.43 -7.80
8/27/2021 1822.25 1838.65 1802.1 1830.2 3270 4750500 TITAN 36.55 0.64 11.55
8/30/2021 1840.5 1894 1840.2 1884.95 4937 4890375 TITAN 63.80 2.99 54.75
8/31/2021 1885 1926.95 1880 1923.45 5227 5131875 TITAN 47.00 2.04 38.50
9/1/2021 1929.35 1957.85 1917.1 1941.95 4062 5159625 TITAN 40.75 0.96 18.50
9/2/2021 1959 1981.95 1947.8 1972.65 3229 5234250 TITAN 40.00 1.58 30.70
9/3/2021 1981.7 2025 1976 2020.75 5973 5296500 TITAN 52.35 2.44 48.10
9/6/2021 2028.75 2032.3 2008.9 2023.7 2305 5262000 TITAN 23.45 0.15 2.95
9/7/2021 2019.5 2042.2 2019.5 2035.45 2402 5253000 TITAN 22.70 0.58 11.75
9/8/2021 2035.4 2067.9 2017.2 2058.8 4557 5397750 TITAN 50.75 1.15 23.35
9/9/2021 2054.25 2061.15 2023.4 2037.3 3536 5286000 TITAN 37.75 -1.04 -21.50
9/13/2021 2037.7 2047.1 2025 2037.05 2192 5270625 TITAN 22.10 -0.01 -0.25
9/14/2021 2041.5 2063.5 2035.7 2055.8 2501 5152875 TITAN 27.80 0.92 18.75
9/15/2021 2059.5 2134.7 2059.5 2120.05 8721 5338125 TITAN 78.90 3.13 64.25
9/16/2021 2129.5 2133 2095.4 2108.8 3201 5167500 TITAN 37.60 -0.53 -11.25
9/17/2021 2115.05 2151.65 2087 2100.85 6446 4978875 TITAN 64.70 -0.38 -7.95
9/20/2021 2083.25 2103.05 2073 2077.05 2663 4857375 TITAN 30.05 -1.13 -23.80
9/21/2021 2079.05 2097.8 2065 2092.55 2849 4875000 TITAN 32.80 0.75 15.50
9/22/2021 2098 2109.95 2080.8 2087.9 3022 4968750 TITAN 29.15 -0.22 -4.65
9/23/2021 2082.65 2117.55 2082.5 2107.15 2360 4933875 TITAN 35.05 0.92 19.25
9/24/2021 2126.75 2126.75 2089 2097.45 2254 4876875 TITAN 37.75 -0.46 -9.70
9/27/2021 2100.3 2110.45 2083.3 2094.8 2931 4839000 TITAN 27.20 -0.13 -2.65
9/28/2021 2095 2139 2095 2131.2 6514 4908750 TITAN 44.20 1.74 36.40
9/29/2021 2130.85 2171.8 2110.5 2148.35 4949 4989000 TITAN 61.30 0.80 17.15
9/30/2021 2153 2182.35 2139.4 2160.95 5280 4971000 TITAN 42.95 0.59 12.60
 10/1/2021 2155.2 2184.7 2128.2 2174.4 3385 4649250 TITAN 56.50 0.62 13.45
10/4/2021 2164.05 2183.95 2149 2167.25 3597 4650375 TITAN 34.95 -0.33 -7.15
10/5/2021 2134.8 2217 2134.8 2205.05 7373 5344125 TITAN 82.20 1.74 37.80
10/6/2021 2200 2211.9 2144.4 2156.75 5421 5719500 TITAN 67.50 -2.19 -48.30
10/7/2021 2231.8 2386.75 2231.8 2378.65 27121 5640000 TITAN 230.00 10.29 221.90
10/8/2021 2345.5 2415.2 2345.5 2363.5 6485 5337750 TITAN 69.70 -0.64 -15.15
10/11/2021 2372.35 2413.2 2360 2373.6 4314 5242125 TITAN 53.25 0.43 10.10
10/12/2021 2365.05 2508 2354.2 2497.15 11769 5493750 TITAN 153.80 5.21 123.55
10/13/2021 2536 2607.65 2491 2539.25 14266 5392125 TITAN 116.70 1.69 42.10
10/14/2021 2574.4 2585 2534.4 2570.6 3826 5188500 TITAN 50.60 1.23 31.35
10/18/2021 2614.95 2675.95 2576.5 2590.05 8427 5473500 TITAN 105.35 0.76 19.45
10/19/2021 2625.3 2625.3 2478 2495.2 11551 4548750 TITAN 147.30 -3.66 -94.85
10/20/2021 2499.45 2508.7 2412.2 2421.25 11270 5196750 TITAN 96.55 -2.96 -73.95
10/21/2021 2438.1 2444.05 2387.8 2406.55 6292 5667750 TITAN 56.25 -0.61 -14.70
10/22/2021 2417.05 2498 2404.1 2421.25 9859 6244125 TITAN 93.90 0.61 14.70
10/25/2021 2410.75 2418.95 2345.7 2385.2 8079 6648750 TITAN 75.60 -1.49 -36.05
10/26/2021 2378.65 2476 2374.9 2464.8 8773 7136250 TITAN 101.10 3.34 79.60
10/27/2021 2471.95 2487 2453.4 2466.7 5367 7842000 TITAN 33.60 0.08 1.90
10/28/2021 2459.7 2469 2358.9 2368 14609 7553625 TITAN 110.15 -4.00 -98.70
10/29/2021 2367 2409.65 2343.1 2394.6 5127 6988125 TITAN 66.55 1.12 26.60
11/1/2021 2420 2435 2396.7 2421.95 4547 7007250 TITAN 40.40 1.14 27.35
11/2/2021 2434.85 2474.8 2428 2463.75 7111 6829125 TITAN 52.85 1.73 41.80
11/3/2021 2472.95 2479 2414.9 2427.9 4527 6910875 TITAN 64.10 -1.46 -35.85
11/4/2021 2420 2448.85 2420 2432.95 586 6854625 TITAN 28.85 0.21 5.05
11/8/2021 2471 2552.75 2451 2540.9 10606 5926875 TITAN 119.80 4.44 107.95
11/9/2021 2532.95 2548.15 2501 2516.35 4169 5897625 TITAN 47.15 -0.97 -24.55
11/10/2021 2504.3 2529.2 2481 2486.3 2975 5939250 TITAN 48.20 -1.19 -30.05
11/11/2021 2482.4 2544.4 2480.4 2529.65 6606 5832000 TITAN 64.00 1.74 43.35
11/12/2021 2549.15 2561.9 2526 2541.55 6802 5360625 TITAN 35.90 0.47 11.90
11/15/2021 2552 2572.7 2537.7 2541.45 4537 5170125 TITAN 35.05 0.00 -0.10
11/16/2021 2548.4 2554.3 2523.2 2531.75 3168 5176125 TITAN 31.10 -0.38 -9.70
11/17/2021 2526.1 2538.95 2493.2 2498.1 3405 5025375 TITAN 45.80 -1.33 -33.65
11/18/2021 2504.65 2520 2456 2479.7 3978 4929750 TITAN 64.00 -0.74 -18.40
11/22/2021 2481.65 2485.1 2355.3 2393.55 7503 5002875 TITAN 129.85 -3.47 -86.15
11/23/2021 2374.55 2413.3 2369.8 2390 4719 5279250 TITAN 43.50 -0.15 -3.55
11/24/2021 2390.1 2404.05 2365.5 2372.65 3305 5222250 TITAN 38.60 -0.73 -17.35
11/25/2021 2362.5 2403.45 2353.8 2396.3 4416 5070000 TITAN 49.65 1.00 23.65
11/26/2021 2381 2390 2289.9 2297.05 5560 4518375 TITAN 106.40 -4.14 -99.25
11/29/2021 2301.65 2335 2244.9 2327.35 4239 4626750 TITAN 90.15 1.32 30.30
11/30/2021 2342.8 2393.95 2342.8 2380.9 6889 4670625 TITAN 66.60 2.30 53.55
12/1/2021 2402.7 2443.2 2357 2372.6 4982 4778625 TITAN 86.25 -0.35 -8.30
12/2/2021 2374.95 2428.5 2366.3 2397.4 4591 4862250 TITAN 62.25 1.05 24.80
12/3/2021 2400.85 2412 2366.1 2378.6 3957 4801875 TITAN 45.95 -0.78 -18.80
12/6/2021 2375.65 2386.8 2330 2336.05 2442 4835625 TITAN 56.80 -1.79 -42.55
12/7/2021 2347.3 2395.3 2336.7 2387.5 2579 4827750 TITAN 59.25 2.20 51.45
 12/8/2021 2402 2427.65 2383 2418.05 3405 4932750 TITAN 44.65 1.28 30.55
12/9/2021 2426.95 2429.65 2367.1 2385.55 4280 4991250 TITAN 62.55 -1.34 -32.50
12/10/2021 2383.7 2385.7 2305.3 2352.45 7213 5233875 TITAN 80.45 -1.39 -33.10
12/13/2021 2365 2397.4 2352.5 2362.9 3379 5159625 TITAN 44.95 0.44 10.45
12/14/2021 2339 2379.75 2326.5 2365.75 2931 5244375 TITAN 53.25 0.12 2.85
12/15/2021 2364.6 2371.8 2329.1 2334.2 2177 5352750 TITAN 42.75 -1.33 -31.55
12/16/2021 2342.25 2371 2335.1 2366.3 3209 5371125 TITAN 36.80 1.38 32.10
12/17/2021 2340 2346.65 2261.3 2285.65 6952 5304375 TITAN 105.00 -3.41 -80.65
12/20/2021 2255.25 2268.15 2211 2242.8 3820 5196000 TITAN 74.70 -1.87 -42.85
12/21/2021 2262.55 2311.7 2254.9 2289.25 3421 5106000 TITAN 68.90 2.07 46.45
12/22/2021 2310.25 2311.8 2285.2 2304.55 1821 5133750 TITAN 26.65 0.67 15.30
12/23/2021 2323.25 2338 2313 2331.45 3087 5179875 TITAN 33.45 1.17 26.90
12/24/2021 2334.45 2341.85 2308.9 2319 3063 5068500 TITAN 32.95 -0.53 -12.45
12/27/2021 2336.65 2343.35 2289.5 2333.5 4312 5009625 TITAN 53.90 0.63 14.50
12/28/2021 2341.25 2388.7 2333.1 2381.75 6544 4932000 TITAN 55.60 2.07 48.25
12/29/2021 2377.1 2414.65 2370.7 2402.1 5077 5016000 TITAN 43.95 0.85 20.35
12/30/2021 2400.4 2444.55 2394 2429.8 4428 4995750 TITAN 50.55 1.15 27.70
12/31/2021 2451.75 2540.6 2448.3 2530 8066 4945500 TITAN 110.80 4.12 100.20
1/3/2022 2520.1 2550 2509 2536.95 3927 4916250 TITAN 41.05 0.27 6.95
1/4/2022 2544.5 2603.8 2532 2592.6 5274 4997625 TITAN 71.80 2.19 55.65
1/5/2022 2590.9 2613.1 2565.6 2583.2 5028 5037375 TITAN 47.50 -0.36 -9.40
1/6/2022 2560.8 2613.8 2545.3 2609.55 5825 5368875 TITAN 68.55 1.02 26.35
1/7/2022 2635.65 2689.9 2566 2576.35 20943 5247000 TITAN 123.90 -1.27 -33.20
1/10/2022 2395 2674.7 2395 2669.2 10838 5223375 TITAN 279.70 3.60 92.85
1/11/2022 2661.85 2684.85 2650 2657.7 3779 5252625 TITAN 34.85 -0.43 -11.50
1/12/2022 2658.35 2677.5 2619.6 2623.95 4476 5230875 TITAN 57.95 -1.27 -33.75
1/13/2022 2617.55 2637.95 2597.8 2628.55 3822 5294250 TITAN 40.15 0.18 4.60
1/14/2022 2643.45 2645 2600 2603.8 3422 5475750 TITAN 45.00 -0.94 -24.75
1/17/2022 2601.75 2614.95 2561.3 2608.55 3457 5428500 TITAN 53.65 0.18 4.75
1/18/2022 2611.65 2639.55 2594 2607.35 4822 5366625 TITAN 45.60 -0.05 -1.20
1/19/2022 2591.1 2621.65 2578.6 2597.35 2401 5389125 TITAN 43.10 -0.38 -10.00
1/20/2022 2608.45 2618 2558.6 2574.75 3547 5632500 TITAN 59.45 -0.87 -22.60
1/21/2022 2545 2566.8 2510.1 2534.35 6293 5654625 TITAN 64.65 -1.57 -40.40
1/24/2022 2518.25 2519.05 2380.9 2405.55 8845 5769750 TITAN 153.45 -5.08 -128.80
1/25/2022 2385.2 2411.6 2335.9 2379.85 5570 6550875 TITAN 75.75 -1.07 -25.70
1/27/2022 2339.3 2361 2265.6 2317.35 7000 6928125 TITAN 114.25 -2.63 -62.50
1/28/2022 2331.15 2388.5 2320.1 2326.55 5498 6433875 TITAN 71.15 0.40 9.20
1/31/2022 2359.2 2384 2342.9 2366.8 2939 6378375 TITAN 57.45 1.73 40.25
2/1/2022 2389.2 2445 2361.1 2436.55 9316 6290625 TITAN 83.90 2.95 69.75
2/2/2022 2454.85 2481.9 2444.3 2467.9 6056 6255750 TITAN 45.35 1.29 31.35
2/3/2022 2480.8 2509.8 2420.1 2476.8 24071 6826125 TITAN 89.70 0.36 8.90
2/4/2022 2494.4 2519.95 2431.8 2472.3 10400 6038625 TITAN 88.20 -0.18 -4.50
2/7/2022 2477.2 2498 2393 2412.5 4350 6015000 TITAN 105.00 -2.42 -59.80
2/8/2022 2420 2468 2408.2 2448.8 5014 5727000 TITAN 59.85 1.50 36.30
2/9/2022 2465.55 2496.6 2462.8 2487.3 3473 5414625 TITAN 47.80 1.57 38.50
2/10/2022 2497.35 2503.4 2467.2 2493.1 2979 5310375 TITAN 36.20 0.23 5.80
2/11/2022 2476.25 2476.95 2421.2 2441.85 3936 5155875 TITAN 71.90 -2.06 -51.25
2/14/2022 2375 2422.85 2354 2396.55 3247 5103750 TITAN 87.90 -1.86 -45.30
2/15/2022 2409.25 2506.95 2396.6 2503.05 5681 5314875 TITAN 110.40 4.44 106.50
2/16/2022 2509.85 2521 2463 2488.35 4370 5291625 TITAN 58.00 -0.59 -14.70
2/17/2022 2501 2535 2486 2492 4393 5403000 TITAN 49.00 0.15 3.65
2/18/2022 2494.2 2497.9 2467 2486.05 3012 5464875 TITAN 30.90 -0.24 -5.95
2/21/2022 2484.2 2484.2 2409.6 2451.9 5136 5419125 TITAN 76.45 -1.37 -34.15
2/22/2022 2400.05 2453.7 2388.4 2446.05 6451 5458500 TITAN 65.35 -0.24 -5.85
2/23/2022 2456 2523.7 2447.3 2496.1 6286 5646000 TITAN 77.65 2.05 50.05
2/24/2022 2429.9 2462.15 2392.1 2400.55 7121 6220125 TITAN 104.05 -3.83 -95.55
2/25/2022 2433.8 2475 2433.2 2468.65 4634 5896125 TITAN 74.45 2.84 68.10
2/28/2022 2447.95 2562.95 2441 2546.9 6413 5945250 TITAN 121.95 3.17 78.25
3/2/2022 2500.95 2605.8 2501 2591.55 10241 5886375 TITAN 104.85 1.75 44.65
3/3/2022 2613.3 2637.65 2565.2 2577.25 5923 5724000 TITAN 72.50 -0.55 -14.30
3/4/2022 2555.25 2563.45 2436.2 2445.9 7932 5696250 TITAN 141.05 -5.10 -131.35
3/7/2022 2382.45 2422.9 2335.6 2389.55 5529 5601375 TITAN 110.35 -2.30 -56.35
3/8/2022 2391.25 2415.25 2327.1 2377.2 5714 5409000 TITAN 88.15 -0.52 -12.35
3/9/2022 2409.2 2461.65 2375.7 2440.85 6032 5301375 TITAN 86.00 2.68 63.65
3/10/2022 2497.3 2505 2450 2471.85 3974 5251875 TITAN 64.15 1.27 31.00
3/11/2022 2478.9 2509 2450.1 2502.75 3639 5070000 TITAN 58.95 1.25 30.90
3/14/2022 2486.75 2547 2483.5 2542.55 4779 4991250 TITAN 63.50 1.59 39.80
3/15/2022 2556.75 2581.5 2543.9 2557.2 4651 4816500 TITAN 38.95 0.58 14.65
3/16/2022 2580.05 2599 2569.1 2595.85 3101 4713375 TITAN 41.80 1.51 38.65
3/17/2022 2600.9 2730.65 2600.9 2712.85 11747 5034375 TITAN 134.80 4.51 117.00
3/21/2022 2740 2769.85 2713.3 2718.4 7119 5191875 TITAN 57.00 0.20 5.55
3/22/2022 2720 2725.85 2657 2721.4 4924 5098875 TITAN 68.85 0.11 3.00
3/23/2022 2718.9 2745.75 2685 2693.3 5179 5178750 TITAN 60.75 -1.03 -28.10
3/24/2022 2679.1 2686.5 2621.8 2627.35 6247 5343750 TITAN 71.50 -2.45 -65.95
3/25/2022 2630.7 2631.8 2526 2532.95 8445 5738625 TITAN 105.80 -3.59 -94.40
3/28/2022 2536 2549.05 2487.9 2540.8 6136 5920500 TITAN 61.15 0.31 7.85
3/29/2022 2553 2562.95 2531.1 2545.3 4768 5844375 TITAN 31.90 0.18 4.50
3/30/2022 2552.6 2568.55 2513.4 2525.05 4895 6014250 TITAN 55.20 -0.80 -20.25
3/31/2022 2528.65 2545.05 2520 2538 4968 6034125 TITAN 25.05 0.51 12.95
4/1/2022 2554.8 2557 2504 2535.35 4761 5885625 TITAN 53.00 -0.10 -2.65
4/4/2022 2543.3 2570.6 2521.7 2529.35 6698 6289500 TITAN 48.90 -0.24 -6.00
4/5/2022 2542 2584 2528 2554.85 10094 6490125 TITAN 56.00 1.01 25.50
4/6/2022 2540 2576 2534.2 2545.5 6266 6593250 TITAN 41.80 -0.37 -9.35
4/7/2022 2515.35 2555.05 2460.5 2468.55 13113 6684000 TITAN 94.60 -3.02 -76.95
4/8/2022 2480 2544.1 2474.1 2525.25 7482 6480750 TITAN 75.55 2.30 56.70
4/11/2022 2514.7 2519.15 2483.5 2499.05 3500 6423000 TITAN 41.75 -1.04 -26.20
4/12/2022 2490.05 2509.85 2442.6 2490.45 5075 6350250 TITAN 67.25 -0.34 -8.60
4/13/2022 2495 2502.45 2449.3 2470.3 4163 6211875 TITAN 53.20 -0.81 -20.15
4/18/2022 2430 2508.95 2416.5 2502.3 5076 6098250 TITAN 92.45 1.30 32.00
4/19/2022 2506.55 2528 2450 2461.15 4851 5892750 TITAN 78.00 -1.64 -41.15
4/20/2022 2460 2512 2447 2489.6 3343 5857875 TITAN 65.00 1.16 28.45
4/21/2022 2490.4 2534.2 2472.3 2525.35 3027 5893500 TITAN 61.95 1.44 35.75
4/22/2022 2510 2525.2 2479 2510.5 3795 5688750 TITAN 46.40 -0.59 -14.85
4/25/2022 2480 2486.1 2445 2456.2 5847 5683125 TITAN 65.50 -2.16 -54.30
4/26/2022 2477.75 2553.65 2468 2548.6 8144 5442375 TITAN 97.45 3.76 92.40
4/27/2022 2522.15 2534.85 2493.3 2497.05 4954 5362875 TITAN 55.30 -2.02 -51.55
4/28/2022 2505.4 2529 2477.5 2512.8 5812 5266500 TITAN 51.50 0.63 15.75
4/29/2022 2535.5 2543.5 2461.7 2469.95 7038 5522250 TITAN 81.85 -1.71 -42.85
5/2/2022 2450.25 2455.4 2375.3 2389.5 8921 5993250 TITAN 94.70 -3.26 -80.45
5/4/2022 2370 2414.95 2277.7 2290.4 11645 6319125 TITAN 137.25 -4.15 -99.10
5/5/2022 2276.3 2307.7 2260.1 2271.8 6138 6304125 TITAN 47.65 -0.81 -18.60
5/6/2022 2246.15 2246.15 2204.1 2212.4 4911 6193875 TITAN 67.75 -2.61 -59.40
5/9/2022 2212.4 2217.55 2173.7 2184.3 4019 6267750 TITAN 43.85 -1.27 -28.10
5/10/2022 2181.05 2190.4 2132.6 2140.8 5028 6361125 TITAN 57.85 -1.99 -43.50
5/11/2022 2103.25 2146.05 2101.2 2121.25 4984 6628500 TITAN 44.90 -0.91 -19.55
5/12/2022 2117.65 2117.65 2035.1 2049.9 5585 6866625 TITAN 86.20 -3.36 -71.35
5/13/2022 2069.65 2160.5 2069.7 2096.5 8189 7118250 TITAN 110.60 2.27 46.60
5/16/2022 2108.35 2150.9 2096.6 2108.1 5732 7246500 TITAN 54.40 0.55 11.60
5/17/2022 2124 2178.3 2110.1 2174.65 4641 7120500 TITAN 70.20 3.16 66.55
5/18/2022 2182 2191.7 2159.6 2167.95 3945 7026375 TITAN 32.10 -0.31 -6.70
5/19/2022 2126.3 2152.95 2101 2112.6 3895 7201875 TITAN 66.95 -2.55 -55.35
5/20/2022 2144.85 2154.8 2127.1 2135.75 5882 7627125 TITAN 42.20 1.10 23.15
5/23/2022 2165.05 2197 2139.9 2148.4 8677 7526625 TITAN 61.25 0.59 12.65
5/24/2022 2151.45 2158.4 2119 2137.95 6570 7511250 TITAN 39.40 -0.49 -10.45
5/25/2022 2152.95 2154.95 2105.5 2115.05 6500 7481250 TITAN 49.50 -1.07 -22.90
5/26/2022 2128.45 2147.5 2072.5 2140.4 7671 7690125 TITAN 75.05 1.20 25.35
5/27/2021 2720.05 2728.45 2685.1 2714.15 913 880750 TORNTPHAR 43.40 0.04 1.10
5/28/2021 2719.05 2728.15 2692.8 2718 616 821750 TORNTPHAR 35.40 0.14 3.85
5/31/2021 2714.95 2748.5 2700 2741.15 676 818500 TORNTPHAR 48.50 0.85 23.15
6/1/2021 2741.1 2784.95 2706.9 2779.3 1642 806500 TORNTPHAR 78.10 1.39 38.15
6/2/2021 2789.35 2816.7 2767.4 2791.15 1722 777000 TORNTPHAR 49.35 0.43 11.85
6/3/2021 2817.1 2817.1 2757.1 2776.15 941 772500 TORNTPHAR 60.00 -0.54 -15.00
6/4/2021 2791.75 2816.95 2763.7 2802.2 788 772750 TORNTPHAR 53.30 0.94 26.05
6/7/2021 2819.85 2829.85 2781.5 2814.5 948 761750 TORNTPHAR 48.40 0.44 12.30
6/8/2021 2814.5 2840 2811 2829.75 680 756000 TORNTPHAR 29.00 0.54 15.25
6/9/2021 2829.7 2900 2769 2797.75 2126 783750 TORNTPHAR 131.00 -1.13 -32.00
6/10/2021 2804.5 2870 2804.5 2848.1 1008 771000 TORNTPHAR 72.25 1.80 50.35
6/11/2021 2859.7 2903.35 2843.3 2867.7 1037 741500 TORNTPHAR 60.05 0.69 19.60
6/14/2021 2865.4 2991.35 2827 2967.7 3457 768750 TORNTPHAR 164.35 3.49 100.00
6/15/2021 2940.65 3002.95 2910.4 2919.7 1438 739500 TORNTPHAR 92.55 -1.62 -48.00
6/16/2021 2932.75 2938 2881 2886.8 854 777500 TORNTPHAR 57.00 -1.13 -32.90
6/17/2021 2883.5 2957.85 2851 2951.15 2440 712250 TORNTPHAR 106.90 2.23 64.35
6/18/2021 2951.15 2957.4 2867.4 2897.8 1009 701500 TORNTPHAR 90.00 -1.81 -53.35
6/21/2021 2891.55 2932 2833.2 2919.6 774 687000 TORNTPHAR 98.85 0.75 21.80
6/22/2021 2890.8 2945.85 2887 2922.4 1287 682000 TORNTPHAR 58.85 0.10 2.80
6/23/2021 2910.35 2939.2 2889.1 2899.3 1313 648750 TORNTPHAR 50.10 -0.79 -23.10
6/24/2021 2894 2918 2873.2 2883.35 768 628500 TORNTPHAR 44.80 -0.55 -15.95
6/25/2021 2897.55 2924.95 2890 2904.5 478 612500 TORNTPHAR 41.60 0.73 21.15
6/28/2021 2904.55 2996.75 2892 2956.55 1447 649750 TORNTPHAR 104.75 1.79 52.05
6/29/2021 2954 2964.95 2906 2934.85 885 668000 TORNTPHAR 58.95 -0.73 -21.70
6/30/2021 2939.55 2949.75 2908.2 2916.05 463 677750 TORNTPHAR 41.55 -0.64 -18.80
7/1/2021 2926.4 2945.45 2901 2940.5 445 675750 TORNTPHAR 44.45 0.84 24.45
7/2/2021 2940.45 3048.45 2930.6 2962.6 4548 776000 TORNTPHAR 117.90 0.75 22.10
7/5/2021 2974.95 2986.25 2933 2950.65 657 776750 TORNTPHAR 53.25 -0.40 -11.95
7/6/2021 2936.75 2955 2920.6 2945.5 589 777000 TORNTPHAR 34.45 -0.17 -5.15
7/7/2021 2931.55 2966.2 2931 2962.75 436 775500 TORNTPHAR 35.20 0.59 17.25
7/8/2021 2963.75 2989.85 2941 2948.95 586 751500 TORNTPHAR 48.90 -0.47 -13.80
7/9/2021 2925.85 3026.35 2925.9 3016.85 1773 786000 TORNTPHAR 100.50 2.30 67.90
7/12/2021 3017.2 3038 2998.6 3024.1 676 781250 TORNTPHAR 39.40 0.24 7.25
7/13/2021 3036.9 3093.95 3005.9 3021.85 1937 820250 TORNTPHAR 88.05 -0.07 -2.25
7/14/2021 3006.05 3038.8 3002.5 3025.85 589 811750 TORNTPHAR 36.35 0.13 4.00
7/15/2021 3024 3050 3007.5 3012 484 800000 TORNTPHAR 42.50 -0.46 -13.85
7/16/2021 3005.05 3044.7 2991.1 3003.35 1358 758750 TORNTPHAR 53.60 -0.29 -8.65
7/19/2021 2985.35 3014.7 2963.6 2980.4 796 745250 TORNTPHAR 51.15 -0.76 -22.95
7/20/2021 2967.85 3016.95 2953.8 2971.7 759 750750 TORNTPHAR 63.15 -0.29 -8.70
7/22/2021 2979.55 3022.2 2960.4 3017.9 710 756250 TORNTPHAR 61.80 1.55 46.20
7/23/2021 3012.15 3078.25 3005 3049 1911 824000 TORNTPHAR 73.30 1.03 31.10
7/26/2021 3045 3114 3035.4 3078.6 2652 874750 TORNTPHAR 78.65 0.97 29.60
7/27/2021 3090.95 3148.8 2962 3002.85 3147 842250 TORNTPHAR 186.80 -2.46 -75.75
7/28/2021 2980 3104.1 2890.7 3076.5 4362 746750 TORNTPHAR 213.45 2.45 73.65
7/29/2021 3077.25 3084.85 3002.3 3020.85 955 714500 TORNTPHAR 82.60 -1.81 -55.65
7/30/2021 3030 3115.25 3020.1 3083.9 1128 710750 TORNTPHAR 95.20 2.09 63.05
8/2/2021 3083.95 3110.05 3061.7 3079.75 834 714500 TORNTPHAR 48.40 -0.13 -4.15
8/3/2021 3063 3130 3063 3109.6 676 713000 TORNTPHAR 67.00 0.97 29.85
8/4/2021 3122.95 3130 3068.5 3078.65 546 694000 TORNTPHAR 61.50 -1.00 -30.95
8/5/2021 3078.6 3089.95 3052.3 3060.45 413 696000 TORNTPHAR 37.70 -0.59 -18.20
8/6/2021 3053.6 3073.7 3034.8 3064.05 417 680750 TORNTPHAR 38.95 0.12 3.60
8/9/2021 3080.15 3104.95 3049.6 3074.3 496 665000 TORNTPHAR 55.35 0.33 10.25
8/10/2021 3081.05 3104 3005 3034.95 641 664250 TORNTPHAR 99.00 -1.28 -39.35
8/11/2021 3033.3 3049 2896 2912.6 3261 787250 TORNTPHAR 153.00 -4.03 -122.35
8/12/2021 2910.35 2942.85 2878.7 2916.7 1153 773000 TORNTPHAR 64.15 0.14 4.10
8/13/2021 2915.3 2974.95 2862.8 2966 1245 776750 TORNTPHAR 112.20 1.69 49.30
8/16/2021 2960.25 2992.95 2926 2962.65 940 789750 TORNTPHAR 66.95 -0.11 -3.35
8/17/2021 2965.2 3042.45 2960.8 3005.2 1431 748250 TORNTPHAR 81.65 1.44 42.55
8/18/2021 3014.5 3067 3012.5 3059.8 705 750500 TORNTPHAR 61.80 1.82 54.60
8/20/2021 3040.9 3105.7 2972 3033.15 1263 754500 TORNTPHAR 133.70 -0.87 -26.65
8/23/2021 3048.95 3070 3001 3058.6 1181 760750 TORNTPHAR 69.00 0.84 25.45
8/24/2021 3051.6 3086.1 3001.6 3055.9 1661 748750 TORNTPHAR 84.50 -0.09 -2.70
8/25/2021 3051.6 3071.15 3032.2 3052.35 765 736250 TORNTPHAR 38.95 -0.12 -3.55
8/26/2021 3058.4 3080 3036.9 3043.3 800 728750 TORNTPHAR 43.15 -0.30 -9.05
 8/27/2021 3062.4 3095 3050.6 3061.8 942 734500 TORNTPHAR 51.70 0.61 18.50
8/30/2021 3057.9 3141 3050 3106.05 1368 798750 TORNTPHAR 91.00 1.45 44.25
8/31/2021 3100.05 3166 3082.6 3115.55 1298 804750 TORNTPHAR 83.45 0.31 9.50
9/1/2021 3110 3188 3097.2 3170.45 1259 800750 TORNTPHAR 90.80 1.76 54.90
9/2/2021 3179.95 3190 3145.1 3155.6 703 809500 TORNTPHAR 44.95 -0.47 -14.85
9/3/2021 3173.35 3240.8 3145.3 3192.3 1465 831500 TORNTPHAR 95.55 1.16 36.70
9/6/2021 3189.8 3206 3136 3142 840 809500 TORNTPHAR 70.00 -1.58 -50.30
9/7/2021 3138.75 3144.1 3076.3 3102.55 718 809750 TORNTPHAR 67.85 -1.26 -39.45
9/8/2021 3080.05 3114.25 3060 3103.75 623 819250 TORNTPHAR 54.25 0.04 1.20
9/9/2021 3111 3124.3 3072 3115.75 572 834750 TORNTPHAR 52.30 0.39 12.00
9/13/2021 3098.15 3142.8 3078.4 3126.55 435 832500 TORNTPHAR 64.40 0.35 10.80
9/14/2021 3119.5 3142.6 3107.9 3134.7 714 844750 TORNTPHAR 34.75 0.26 8.15
9/15/2021 3135 3145.45 3111 3123.55 698 850500 TORNTPHAR 34.45 -0.36 -11.15
9/16/2021 3137.35 3161.9 3108.8 3116.8 639 852000 TORNTPHAR 53.10 -0.22 -6.75
9/17/2021 3125.3 3155.9 3085.3 3101.85 794 833250 TORNTPHAR 70.65 -0.48 -14.95
9/20/2021 3097.85 3114.95 3031.6 3055.35 455 820000 TORNTPHAR 83.35 -1.50 -46.50
9/21/2021 3048.15 3084.85 3022.5 3042.25 585 812000 TORNTPHAR 62.35 -0.43 -13.10
9/22/2021 3047.95 3107.1 3047.7 3095.6 497 800750 TORNTPHAR 64.85 1.75 53.35
9/23/2021 3107.95 3122.6 3048.6 3101.2 673 776000 TORNTPHAR 74.05 0.18 5.60
9/24/2021 3112.25 3132 3066 3100.95 513 762000 TORNTPHAR 66.00 -0.01 -0.25
9/27/2021 3113.55 3113.55 3076.2 3086.75 1104 757500 TORNTPHAR 37.35 -0.46 -14.20
9/28/2021 3071.9 3120.5 3034.5 3110.05 1382 745500 TORNTPHAR 86.05 0.75 23.30
9/29/2021 3120 3194.4 3094.9 3140.6 1737 733250 TORNTPHAR 99.55 0.98 30.55
9/30/2021 3131.3 3245.5 3058.3 3076.9 1255 768250 TORNTPHAR 187.25 -2.03 -63.70
10/1/2021 3100 3112.05 3029 3084.4 1074 677500 TORNTPHAR 83.10 0.24 7.50
10/4/2021 3091.25 3173.8 3083.5 3134.8 701 647750 TORNTPHAR 90.30 1.63 50.40
10/5/2021 3149.8 3158.75 3117.1 3140.85 315 654750 TORNTPHAR 41.70 0.19 6.05
10/6/2021 3148.7 3148.7 3060.4 3072.3 505 645750 TORNTPHAR 88.30 -2.18 -68.55
10/7/2021 3083.6 3108.95 3071.2 3086.85 298 660500 TORNTPHAR 37.80 0.47 14.55
10/8/2021 3094.15 3113.85 3050.2 3074.4 501 647000 TORNTPHAR 63.65 -0.40 -12.45
10/11/2021 3100.55 3208.95 3086 3169.85 857 652500 TORNTPHAR 134.55 3.10 95.45
10/12/2021 3180 3200.05 3075.7 3116.3 836 651500 TORNTPHAR 124.35 -1.69 -53.55
10/13/2021 3138.7 3160 3107 3137.9 305 645500 TORNTPHAR 53.00 0.69 21.60
10/14/2021 3137.45 3186.55 3118 3131.55 451 632000 TORNTPHAR 68.55 -0.20 -6.35
10/18/2021 3124.9 3136.5 3089.3 3125.6 519 640250 TORNTPHAR 47.25 -0.19 -5.95
10/19/2021 3120.4 3149.95 3075 3084.15 614 633500 TORNTPHAR 74.95 -1.33 -41.45
10/20/2021 3023.55 3087 2945.3 2991.35 1368 646000 TORNTPHAR 141.75 -3.01 -92.80
10/21/2021 2994.5 3030.1 2960.2 3015.35 765 643750 TORNTPHAR 69.95 0.80 24.00
10/22/2021 3009.3 3059.5 2958.8 2972.7 757 644250 TORNTPHAR 100.75 -1.41 -42.65
10/25/2021 2989.1 3145 2885.1 3087.75 2243 675000 TORNTPHAR 259.90 3.87 115.05
10/26/2021 3115.75 3115.9 2942.1 2952.7 1685 666750 TORNTPHAR 173.80 -4.37 -135.05
10/27/2021 2919.4 2965.45 2807.5 2817.05 2021 684750 TORNTPHAR 158.00 -4.59 -135.65
10/28/2021 2798.7 2849 2757.9 2770.6 1038 687500 TORNTPHAR 91.10 -1.65 -46.45
10/29/2021 2789.6 2904 2762 2863.2 1098 653750 TORNTPHAR 142.00 3.34 92.60
11/1/2021 2869.7 2908 2857.2 2899.05 469 648750 TORNTPHAR 50.85 1.25 35.85
 11/2/2021 2890.2 2911.8 2841.2 2851.35 601 644500 TORNTPHAR 70.65 -1.65 -47.70
11/3/2021 2848.15 2858.4 2801.4 2815.35 708 663500 TORNTPHAR 57.05 -1.26 -36.00
11/4/2021 2832.05 2836.6 2812.4 2829.45 24 662500 TORNTPHAR 24.25 0.50 14.10
11/8/2021 2822.15 2923.9 2796.6 2912.8 1402 638750 TORNTPHAR 127.35 2.95 83.35
11/9/2021 2888 2925 2850.3 2863.4 1040 636500 TORNTPHAR 74.75 -1.70 -49.40
11/10/2021 2830 2846.6 2772.8 2836.75 2775 694000 TORNTPHAR 90.60 -0.93 -26.65
11/11/2021 2826.65 2905 2821.4 2843.85 1844 663250 TORNTPHAR 83.60 0.25 7.10
11/12/2021 2827.35 2827.35 2761 2799.6 3589 770500 TORNTPHAR 82.85 -1.56 -44.25
11/15/2021 2783.35 2824.95 2780 2804.65 1352 884500 TORNTPHAR 44.95 0.18 5.05
11/16/2021 2795.05 2852.8 2782 2799.85 1379 954750 TORNTPHAR 70.80 -0.17 -4.80
11/17/2021 2766.45 2848 2735 2836.6 988 948250 TORNTPHAR 113.00 1.31 36.75
11/18/2021 2826.1 2826.1 2769.6 2791.25 943 916250 TORNTPHAR 67.05 -1.60 -45.35
11/22/2021 2768.35 2804.55 2736.4 2751.5 1214 902000 TORNTPHAR 68.15 -1.42 -39.75
11/23/2021 2751.45 2830.95 2742.1 2824.65 1410 894750 TORNTPHAR 88.90 2.66 73.15
11/24/2021 2847.95 2861.8 2805.6 2817.4 1712 843000 TORNTPHAR 56.20 -0.26 -7.25
11/25/2021 2834.25 3005.05 2819 2986.9 1370 840000 TORNTPHAR 187.65 6.02 169.50
11/26/2021 2972.25 3090 2953.4 3035.9 2215 748250 TORNTPHAR 136.65 1.64 49.00
11/29/2021 3099.5 3252.5 3021.2 3047.6 3689 794750 TORNTPHAR 231.35 0.39 11.70
11/30/2021 3053.35 3119 2995 3050.6 1680 718750 TORNTPHAR 124.00 0.10 3.00
12/1/2021 3033 3033 2964.6 2990.45 1288 717000 TORNTPHAR 86.05 -1.97 -60.15
12/2/2021 2999.7 3015.05 2970.7 2985.9 729 739750 TORNTPHAR 44.35 -0.15 -4.55
12/3/2021 2993.4 3032 2970.2 2996.55 715 741000 TORNTPHAR 61.85 0.36 10.65
12/6/2021 3000 3021.7 2934.2 2943.55 708 752250 TORNTPHAR 87.50 -1.77 -53.00
12/7/2021 2953.95 3110.7 2930 3080 2189 793000 TORNTPHAR 180.70 4.64 136.45
12/8/2021 3078.05 3149.85 3078.1 3142.8 1217 743500 TORNTPHAR 71.80 2.04 62.80
12/9/2021 3130.7 3156.1 3106.3 3126.45 651 730500 TORNTPHAR 49.85 -0.52 -16.35
12/10/2021 3108.35 3139.95 3090 3103.25 553 723500 TORNTPHAR 49.95 -0.74 -23.20
12/13/2021 3117.95 3134.35 3078 3092.45 643 734500 TORNTPHAR 56.35 -0.35 -10.80
12/14/2021 3075 3173.8 3075 3127.6 715 753250 TORNTPHAR 98.80 1.14 35.15
12/15/2021 3117.45 3165 3095.8 3116.7 836 735250 TORNTPHAR 69.20 -0.35 -10.90
12/16/2021 3123 3150.05 3067 3106.6 1658 742500 TORNTPHAR 83.05 -0.32 -10.10
12/17/2021 3092.55 3115.95 3061 3086.45 868 743000 TORNTPHAR 54.95 -0.65 -20.15
12/20/2021 3080 3083.75 3014.8 3070.8 786 725750 TORNTPHAR 71.65 -0.51 -15.65
12/21/2021 3049.8 3138.65 3041.4 3077.3 795 731500 TORNTPHAR 97.25 0.21 6.50
12/22/2021 3076 3106.8 3062.8 3094.85 1175 743000 TORNTPHAR 44.05 0.57 17.55
12/23/2021 3111.45 3184.3 3111.5 3171.75 913 749500 TORNTPHAR 89.45 2.48 76.90
12/24/2021 3177.45 3203.35 3045 3053.5 1524 752750 TORNTPHAR 158.35 -3.73 -118.25
12/27/2021 3038.6 3167.95 3038.6 3158.8 2071 794250 TORNTPHAR 129.35 3.45 105.30
12/28/2021 3147.95 3184.95 3120.7 3145.4 1878 782500 TORNTPHAR 64.30 -0.42 -13.40
12/29/2021 3151.05 3229.6 3137 3190.65 2012 799500 TORNTPHAR 92.60 1.44 45.25
12/30/2021 3190.5 3236.9 3177.2 3190.2 945 772250 TORNTPHAR 59.70 -0.01 -0.45
12/31/2021 3225 3305 3199.8 3285.25 2034 725000 TORNTPHAR 114.80 2.98 95.05
1/3/2022 3283.75 3298 3257 3260.55 725 729500 TORNTPHAR 41.00 -0.75 -24.70
1/4/2022 3258.05 3259.25 3202.5 3226.5 1010 735000 TORNTPHAR 58.05 -1.04 -34.05
1/5/2022 3244.7 3255.35 3196.3 3211.4 807 717250 TORNTPHAR 59.10 -0.47 -15.10
 1/6/2022 3196.75 3244.35 3163.9 3173.65 619 692500 TORNTPHAR 80.45 -1.18 -37.75
1/7/2022 3100 3198.55 3100 3153.5 989 678750 TORNTPHAR 98.55 -0.63 -20.15
1/10/2022 3171.4 3176.9 3140.7 3159 401 678000 TORNTPHAR 36.20 0.17 5.50
1/11/2022 3160 3185.4 3130.1 3139.6 671 677000 TORNTPHAR 55.35 -0.61 -19.40
1/12/2022 3143.65 3176.75 3118.8 3163.55 590 688750 TORNTPHAR 57.95 0.76 23.95
1/13/2022 3174.95 3223 3148.7 3194.75 759 692750 TORNTPHAR 74.30 0.99 31.20
1/14/2022 3180.65 3207.9 3150.5 3193.1 829 669750 TORNTPHAR 57.40 -0.05 -1.65
1/17/2022 3194.95 3215.7 3163.8 3199.55 520 678500 TORNTPHAR 51.90 0.20 6.45
1/18/2022 3204.95 3233.3 3162.4 3186.25 936 723000 TORNTPHAR 70.95 -0.42 -13.30
1/19/2022 3193 3228.5 3159.1 3209.75 923 719000 TORNTPHAR 69.45 0.74 23.50
1/20/2022 3207.5 3228.9 3195.1 3207 957 732750 TORNTPHAR 33.80 -0.09 -2.75
1/21/2022 3190.7 3223.8 3142 3166.15 1378 710500 TORNTPHAR 81.80 -1.27 -40.85
1/24/2022 3145.85 3172.65 3071.1 3115.25 2357 744000 TORNTPHAR 101.55 -1.61 -50.90
1/25/2022 3076.6 3179.95 3072.1 3155.25 1633 682250 TORNTPHAR 107.85 1.28 40.00
1/27/2022 2936.65 2942.05 2631.1 2666.9 3288 883250 TORNTPHAR 524.15 -15.48 -488.35
1/28/2022 2643 2690.35 2602 2624.65 2313 890000 TORNTPHAR 88.35 -1.58 -42.25
1/31/2022 2650.75 2672 2601 2652.85 2139 884750 TORNTPHAR 71.00 1.07 28.20
2/1/2022 2665 2673.5 2634.1 2665.85 1481 897500 TORNTPHAR 39.40 0.49 13.00
2/2/2022 2669.45 2753.65 2655.8 2747 1550 869000 TORNTPHAR 97.85 3.04 81.15
2/3/2022 2740 2745.85 2701 2711.65 637 874500 TORNTPHAR 46.00 -1.29 -35.35
2/4/2022 2711.7 2718.9 2675.9 2687.7 991 858000 TORNTPHAR 43.05 -0.88 -23.95
2/7/2022 2662.5 2669.85 2606 2618.8 941 831750 TORNTPHAR 81.70 -2.56 -68.90
2/8/2022 2633.95 2647.85 2591 2605.75 1759 870500 TORNTPHAR 56.85 -0.50 -13.05
2/9/2022 2608.65 2622.05 2577.4 2606.15 1169 874500 TORNTPHAR 44.65 0.02 0.40
2/10/2022 2615 2641 2583.4 2600 949 873250 TORNTPHAR 57.65 -0.24 -6.15
2/11/2022 2590.9 2602 2564.1 2591.75 620 867750 TORNTPHAR 37.90 -0.32 -8.25
2/14/2022 2549 2623.75 2534.7 2553.8 1088 844000 TORNTPHAR 89.05 -1.46 -37.95
2/15/2022 2571.8 2605.05 2552.6 2600 639 836250 TORNTPHAR 52.50 1.81 46.20
2/16/2022 2600.05 2646 2596.8 2622.45 789 840250 TORNTPHAR 49.20 0.86 22.45
2/17/2022 2641.95 2641.95 2581.1 2589.95 773 871500 TORNTPHAR 60.90 -1.24 -32.50
2/18/2022 2566.2 2671 2566.2 2659.95 1022 876500 TORNTPHAR 104.80 2.70 70.00
2/21/2022 2649.5 2666.85 2616.1 2650.3 1408 896000 TORNTPHAR 50.80 -0.36 -9.65
2/22/2022 2566.2 2711.95 2566.2 2696.75 3156 904750 TORNTPHAR 145.75 1.75 46.45
2/23/2022 2739.95 2750 2711 2737.85 1229 853000 TORNTPHAR 53.25 1.52 41.10
2/24/2022 2683.95 2759.7 2642.6 2670.55 971 833500 TORNTPHAR 117.10 -2.46 -67.30
2/25/2022 2686.3 2719.2 2652.7 2711.2 880 774750 TORNTPHAR 66.50 1.52 40.65
2/28/2022 2703.65 2762 2686.9 2749.75 848 781750 TORNTPHAR 75.15 1.42 38.55
3/2/2022 2745.1 2798.6 2745.1 2770.05 717 788750 TORNTPHAR 53.50 0.74 20.30
3/3/2022 2766.6 2827.55 2766.6 2795.85 809 809500 TORNTPHAR 60.95 0.93 25.80
3/4/2022 2771.85 2798.2 2731.7 2743 619 816750 TORNTPHAR 66.55 -1.89 -52.85
3/7/2022 2730 2743.85 2655.1 2702.3 889 805250 TORNTPHAR 88.75 -1.48 -40.70
3/8/2022 2665.35 2769.65 2659.5 2749.85 941 797500 TORNTPHAR 110.15 1.76 47.55
3/9/2022 2762 2825.65 2761 2787.05 784 800000 TORNTPHAR 75.80 1.35 37.20
3/10/2022 2787.15 2816 2762.5 2779.55 579 806000 TORNTPHAR 53.55 -0.27 -7.50
3/11/2022 2783.9 2853 2776.7 2835.25 552 814500 TORNTPHAR 76.30 2.00 55.70
3/14/2022 2822.35 2849.8 2795.6 2840.2 455 805000 TORNTPHAR 54.25 0.17 4.95
3/15/2022 2837.95 2929.85 2838 2868.8 707 814250 TORNTPHAR 91.90 1.01 28.60
3/16/2022 2878.85 2881.95 2834 2858 521 808750 TORNTPHAR 47.95 -0.38 -10.80
3/17/2022 2887.15 2988.5 2862.6 2885.8 1762 822750 TORNTPHAR 130.50 0.97 27.80
3/21/2022 2865 2895 2744.5 2775.85 1481 828500 TORNTPHAR 150.50 -3.81 -109.95
3/22/2022 2771.8 2782.55 2712.5 2770.9 1137 760750 TORNTPHAR 70.10 -0.18 -4.95
3/23/2022 2783.05 2869.9 2783.1 2840.45 1481 743000 TORNTPHAR 99.00 2.51 69.55
3/24/2022 2809.95 2874.3 2807 2841.15 892 719500 TORNTPHAR 67.30 0.02 0.70
3/25/2022 2842.05 2842.05 2743.1 2749.45 1180 781250 TORNTPHAR 98.95 -3.23 -91.70
3/28/2022 2736.6 2744.5 2688 2731.5 1233 774500 TORNTPHAR 61.45 -0.65 -17.95
3/29/2022 2809.4 2820 2729.1 2810 1968 739000 TORNTPHAR 90.95 2.87 78.50
3/30/2022 2810.4 2833.65 2775.5 2826.2 801 723500 TORNTPHAR 58.15 0.58 16.20
3/31/2022 2821.85 2835.45 2776 2790.45 486 738000 TORNTPHAR 59.45 -1.26 -35.75
4/1/2022 2802.45 2809.75 2782 2791.7 688 707000 TORNTPHAR 27.75 0.04 1.25
4/4/2022 2784.95 2848 2785 2838.85 627 690500 TORNTPHAR 63.05 1.69 47.15
4/5/2022 2853.2 2853.2 2796.1 2802.7 779 723750 TORNTPHAR 57.15 -1.27 -36.15
4/6/2022 2769.95 2802.7 2731.4 2737.5 1034 779000 TORNTPHAR 71.35 -2.33 -65.20
4/7/2022 2737.45 2769.95 2710.4 2762.9 554 765750 TORNTPHAR 59.55 0.93 25.40
4/8/2022 2780.85 2825 2754.6 2814.65 1263 784500 TORNTPHAR 70.45 1.87 51.75
4/11/2022 2829.95 2849 2795 2800.95 1027 761000 TORNTPHAR 54.00 -0.49 -13.70
4/12/2022 2801.15 2866 2785 2816.2 1300 757000 TORNTPHAR 81.05 0.54 15.25
4/13/2022 2824.95 2877 2777 2850.55 1043 713750 TORNTPHAR 100.00 1.22 34.35
4/18/2022 2851.9 2888 2818.7 2866.55 755 684750 TORNTPHAR 69.35 0.56 16.00
4/19/2022 2886.3 2905 2830 2847.55 1125 658750 TORNTPHAR 75.05 -0.66 -19.00
4/20/2022 2861.2 2908 2856.9 2865.85 1054 649750 TORNTPHAR 60.45 0.64 18.30
4/21/2022 2871.3 2894.25 2835 2841.95 526 669000 TORNTPHAR 59.25 -0.83 -23.90
4/22/2022 2809.45 2817 2718 2737.5 1034 670500 TORNTPHAR 123.95 -3.68 -104.45
4/25/2022 2722.5 2760.35 2708.8 2733.3 976 710500 TORNTPHAR 51.60 -0.15 -4.20
4/26/2022 2755.6 2764.05 2705.7 2744.15 1720 721250 TORNTPHAR 58.35 0.40 10.85
4/27/2022 2708.55 2740.35 2691.5 2711.65 1050 666250 TORNTPHAR 52.70 -1.18 -32.50
4/28/2022 2729.75 2801.3 2729.8 2793.65 460 648500 TORNTPHAR 89.65 3.02 82.00
4/29/2022 2787.9 2848 2776 2821.8 844 604500 TORNTPHAR 72.05 1.01 28.15
5/2/2022 2805 2833.6 2763.6 2799.35 409 616500 TORNTPHAR 70.00 -0.80 -22.45
5/4/2022 2790.05 2802.05 2686 2696.85 637 629750 TORNTPHAR 116.05 -3.66 -102.50
5/5/2022 2719.6 2730.95 2675.9 2695.65 448 628250 TORNTPHAR 55.10 -0.04 -1.20
5/6/2022 2647 2690 2645 2659.7 1027 651500 TORNTPHAR 50.65 -1.33 -35.95
5/9/2022 2661.95 2682.75 2583.3 2606.5 886 633500 TORNTPHAR 99.45 -2.00 -53.20
5/10/2022 2583.95 2636 2577 2583.35 433 617500 TORNTPHAR 59.00 -0.89 -23.15
5/11/2022 2591.3 2618.45 2533.8 2560.35 811 614750 TORNTPHAR 84.70 -0.89 -23.00
5/12/2022 2550 2553.85 2492.3 2509.5 780 628000 TORNTPHAR 68.10 -1.99 -50.85
5/13/2022 2518.05 2627.7 2518.1 2585.35 1137 612000 TORNTPHAR 118.20 3.02 75.85
5/16/2022 2580.55 2610.35 2558.8 2579.3 442 622500 TORNTPHAR 51.55 -0.23 -6.05
5/17/2022 2550.15 2632.45 2541.2 2623.95 720 665750 TORNTPHAR 91.25 1.73 44.65
5/18/2022 2629.75 2648.2 2586.4 2639.4 780 689000 TORNTPHAR 61.80 0.59 15.45
5/19/2022 2581 2610.8 2558.3 2594.7 527 686250 TORNTPHAR 81.10 -1.69 -44.70
5/20/2022 2619.4 2685.4 2593.5 2672.75 1188 708500 TORNTPHAR 91.95 3.01 78.05
5/23/2022 2696.65 2730.3 2608.6 2624.3 1762 727750 TORNTPHAR 121.75 -1.81 -48.45
5/24/2022 2613.4 2634.2 2554.3 2589.2 1676 722000 TORNTPHAR 79.90 -1.34 -35.10
5/25/2022 2617.3 2647.25 2591 2630.05 1111 802250 TORNTPHAR 58.05 1.58 40.85
5/26/2022 2667.35 2923.65 2667.4 2903.4 3488 880750 TORNTPHAR 293.60 10.39 273.35
5/27/2021 424.85 431.55 422.5 428.5 921 2193000 TORNTPOWE 9.05 0.62 2.65
5/28/2021 429.95 429.95 422.9 424.95 608 1983000 TORNTPOWE 7.05 -0.83 -3.55
5/31/2021 424.8 431.65 420.55 429.7 1062 1980000 TORNTPOWE 11.10 1.12 4.75
6/1/2021 428.8 432 424.8 428.25 638 1918500 TORNTPOWE 7.20 -0.34 -1.45
6/2/2021 427.8 437.7 427.8 431.15 848 2052000 TORNTPOWE 9.90 0.68 2.90
6/3/2021 432 438.5 430.65 435.2 2567 1947000 TORNTPOWE 7.85 0.94 4.05
6/4/2021 434.3 436.55 426.5 427.85 1440 2025000 TORNTPOWE 10.05 -1.69 -7.35
6/7/2021 429.3 468 428.9 458.15 3746 2344500 TORNTPOWE 40.15 7.08 30.30
6/8/2021 462.7 484.5 459.05 465.3 5109 2769000 TORNTPOWE 26.35 1.56 7.15
6/9/2021 469.7 506.9 461.05 472.1 9769 4447500 TORNTPOWE 45.85 1.46 6.80
6/10/2021 474.1 479 464.95 467.6 2400 4554000 TORNTPOWE 14.05 -0.95 -4.50
6/11/2021 469 469 457.5 461.3 1882 4645500 TORNTPOWE 11.50 -1.35 -6.30
6/14/2021 454.55 459.55 441.9 455.15 2261 4644000 TORNTPOWE 19.40 -1.33 -6.15
6/15/2021 454.75 467 453.7 458.65 1101 4582500 TORNTPOWE 13.30 0.77 3.50
6/16/2021 458.55 468 451.15 463.6 1720 4657500 TORNTPOWE 16.85 1.08 4.95
6/17/2021 459.65 464.85 448 452.15 1298 4443000 TORNTPOWE 16.85 -2.47 -11.45
6/18/2021 455.45 455.45 434 449 1464 4081500 TORNTPOWE 21.45 -0.70 -3.15
6/21/2021 443.95 462.4 443.95 457.85 1730 3984000 TORNTPOWE 18.45 1.97 8.85
6/22/2021 459.9 464.4 450.6 451.9 2266 4156500 TORNTPOWE 13.80 -1.30 -5.95
6/23/2021 452.1 452.55 447.1 450.8 1156 4207500 TORNTPOWE 5.45 -0.24 -1.10
6/24/2021 450.25 453.85 442.2 445.45 1212 3546000 TORNTPOWE 11.65 -1.19 -5.35
6/25/2021 447.7 456.3 446 453.15 816 3457500 TORNTPOWE 10.85 1.73 7.70
6/28/2021 447.15 462.3 447.1 454.6 1121 3477000 TORNTPOWE 15.20 0.32 1.45
6/29/2021 454.55 458.25 449.3 456.4 800 3372000 TORNTPOWE 8.95 0.40 1.80
6/30/2021 457.75 464.75 454.05 460.85 1309 3307500 TORNTPOWE 10.70 0.98 4.45
7/1/2021 459.7 462.85 454.55 460.6 658 3216000 TORNTPOWE 8.30 -0.05 -0.25
7/2/2021 460.6 467.5 457.1 466.25 959 3202500 TORNTPOWE 10.40 1.23 5.65
7/5/2021 467.5 473.15 463.2 468.8 1458 3240000 TORNTPOWE 9.95 0.55 2.55
7/6/2021 468.5 475.1 465.15 466.9 1138 3099000 TORNTPOWE 9.95 -0.41 -1.90
7/7/2021 463.65 473.8 463 472.75 651 3052500 TORNTPOWE 10.80 1.25 5.85
7/8/2021 472.3 477.6 468.25 472.9 897 2979000 TORNTPOWE 9.35 0.03 0.15
7/9/2021 469.1 477 467.35 475.9 627 2971500 TORNTPOWE 9.65 0.63 3.00
7/12/2021 475.1 477.7 472 476.3 474 2962500 TORNTPOWE 5.70 0.08 0.40
7/13/2021 476.8 478.25 469.55 474.15 761 2973000 TORNTPOWE 8.70 -0.45 -2.15
7/14/2021 472.35 477.15 471.35 474.05 423 2962500 TORNTPOWE 5.80 -0.02 -0.10
7/15/2021 475 484.7 473.2 480.85 1152 2962500 TORNTPOWE 11.50 1.43 6.80
7/16/2021 479.45 482.85 475.1 481.8 568 2971500 TORNTPOWE 7.75 0.20 0.95
7/19/2021 479 484.2 475.7 482.8 636 2980500 TORNTPOWE 8.50 0.21 1.00
7/20/2021 482.1 482.1 469.35 475.45 611 2881500 TORNTPOWE 13.45 -1.52 -7.35
7/22/2021 474.3 475.45 468.5 474.65 529 2941500 TORNTPOWE 6.95 -0.17 -0.80
7/23/2021 474.35 475.95 469.5 471.65 387 2938500 TORNTPOWE 6.45 -0.63 -3.00
7/26/2021 469.25 469.85 464 467.8 560 2980500 TORNTPOWE 7.65 -0.82 -3.85
7/27/2021 467.45 470.3 456.95 459.75 1697 2971500 TORNTPOWE 13.35 -1.72 -8.05
7/28/2021 455.5 458 447.7 455.6 848 2800500 TORNTPOWE 12.05 -0.90 -4.15
7/29/2021 456.7 457.05 450.3 452.05 579 2725500 TORNTPOWE 6.75 -0.78 -3.55
7/30/2021 448.95 458.75 448.95 457.15 587 2721000 TORNTPOWE 9.80 1.13 5.10
8/2/2021 458.95 471 455.2 467.65 1685 3007500 TORNTPOWE 15.80 2.30 10.50
8/3/2021 470.8 472 460.25 465.35 1038 3064500 TORNTPOWE 11.75 -0.49 -2.30
8/4/2021 467.95 476.5 464.1 471.7 1411 2893500 TORNTPOWE 12.40 1.36 6.35
8/5/2021 473 475.75 464.55 474.15 715 2847000 TORNTPOWE 11.20 0.52 2.45
8/6/2021 479 480 467.5 474.9 1118 2929500 TORNTPOWE 12.50 0.16 0.75
8/9/2021 465.8 469 446.05 455.8 1542 2947500 TORNTPOWE 28.85 -4.02 -19.10
8/10/2021 454.4 462 450.6 454.6 1529 2691000 TORNTPOWE 11.40 -0.26 -1.20
8/11/2021 455 459 448.25 457.9 665 2623500 TORNTPOWE 10.75 0.73 3.30
8/12/2021 460.95 473.9 460.75 468.55 1393 2647500 TORNTPOWE 16.00 2.33 10.65
8/13/2021 469.5 475 464.3 465.6 881 2641500 TORNTPOWE 10.70 -0.63 -2.95
8/16/2021 464 467.5 460.2 460.95 598 2670000 TORNTPOWE 7.30 -1.00 -4.65
8/17/2021 459.05 462.85 450.85 457.15 767 2697000 TORNTPOWE 12.00 -0.82 -3.80
8/18/2021 455.4 462.15 452.5 461.05 760 2652000 TORNTPOWE 9.65 0.85 3.90
8/20/2021 451.5 458.35 444 451.7 1051 2727000 TORNTPOWE 17.05 -2.03 -9.35
8/23/2021 453.25 457.6 438 450.9 1770 2836500 TORNTPOWE 19.60 -0.18 -0.80
8/24/2021 453.95 461.95 448.25 459.55 1037 2670000 TORNTPOWE 13.70 1.92 8.65
8/25/2021 460.35 475.5 460.1 472.3 1555 2412000 TORNTPOWE 15.95 2.77 12.75
8/26/2021 475.8 476.55 465.1 473.5 585 2392500 TORNTPOWE 11.45 0.25 1.20
8/27/2021 473.7 497.9 472.85 490.1 2773 3042000 TORNTPOWE 25.05 3.51 16.60
8/30/2021 491 502.2 489 493.1 2426 3715500 TORNTPOWE 13.20 0.61 3.00
8/31/2021 493.1 496.5 480.75 483.75 1359 3625500 TORNTPOWE 15.75 -1.90 -9.35
9/1/2021 481.3 493.7 481.3 490.1 970 3585000 TORNTPOWE 12.40 1.31 6.35
9/2/2021 493.6 495 486.25 487.3 721 3652500 TORNTPOWE 8.75 -0.57 -2.80
9/3/2021 487.3 492 485.65 488.05 694 3594000 TORNTPOWE 6.35 0.15 0.75
9/6/2021 487.3 487.3 478.85 480.05 669 3544500 TORNTPOWE 9.20 -1.64 -8.00
9/7/2021 480 480.5 470.55 472 891 3513000 TORNTPOWE 9.95 -1.68 -8.05
9/8/2021 472.1 486.5 465.55 484.75 1150 3453000 TORNTPOWE 20.95 2.70 12.75
9/9/2021 486.95 488.45 474.7 478.6 1119 3577500 TORNTPOWE 13.75 -1.27 -6.15
9/13/2021 476.75 484.05 474 481.95 670 3633000 TORNTPOWE 10.05 0.70 3.35
9/14/2021 479.7 484.8 479 482.75 379 3520500 TORNTPOWE 5.80 0.17 0.80
9/15/2021 482.6 500.95 481.6 488.75 2684 4200000 TORNTPOWE 19.35 1.24 6.00
9/16/2021 490.95 497.6 487.8 494.6 1254 3966000 TORNTPOWE 9.80 1.20 5.85
9/17/2021 497.95 497.95 476.85 484 1260 3727500 TORNTPOWE 21.10 -2.14 -10.60
9/20/2021 476.75 493.95 475.05 484.25 1406 3694500 TORNTPOWE 18.90 0.05 0.25
9/21/2021 487.45 492.6 478 491.25 1089 3550500 TORNTPOWE 14.60 1.45 7.00
9/22/2021 499.35 503.5 485.15 491.8 1839 3876000 TORNTPOWE 18.35 0.11 0.55
9/23/2021 493.95 505 490.5 496.35 1761 4099500 TORNTPOWE 14.50 0.93 4.55
9/24/2021 499 501.9 487.9 497.55 1240 3790500 TORNTPOWE 14.00 0.24 1.20
9/27/2021 496.8 500.15 486.15 493.7 840 3756000 TORNTPOWE 14.00 -0.77 -3.85
 9/28/2021 491.4 517.9 491.4 504.5 3475 3630000 TORNTPOWE 26.50 2.19 10.80
9/29/2021 500.05 528.6 498.35 518.25 3310 3934500 TORNTPOWE 30.25 2.73 13.75
9/30/2021 517.15 519.45 503.95 505.95 846 3831000 TORNTPOWE 15.50 -2.37 -12.30
10/1/2021 507.5 509.9 492.05 504.05 1324 3825000 TORNTPOWE 17.85 -0.38 -1.90
10/4/2021 507.35 512.75 501.1 505.25 1032 3877500 TORNTPOWE 11.65 0.24 1.20
10/5/2021 503.75 520.9 503.35 516 2154 4122000 TORNTPOWE 17.55 2.13 10.75
10/6/2021 520.95 523 504.45 506.95 1552 4108500 TORNTPOWE 18.55 -1.75 -9.05
10/7/2021 508.05 517.25 507.55 511.05 775 4122000 TORNTPOWE 10.30 0.81 4.10
10/8/2021 511.25 512.7 502.15 504.25 764 4086000 TORNTPOWE 10.55 -1.33 -6.80
10/11/2021 509.9 545 501.55 540.6 5985 4309500 TORNTPOWE 43.45 7.21 36.35
10/12/2021 538.9 544.9 521.1 522.55 1631 4423500 TORNTPOWE 23.80 -3.34 -18.05
10/13/2021 516 526.7 516 520.35 1665 4753500 TORNTPOWE 10.70 -0.42 -2.20
10/14/2021 521.85 523.45 515.05 516.6 740 4620000 TORNTPOWE 8.40 -0.72 -3.75
10/18/2021 517.5 527.45 514.95 521.95 1561 4740000 TORNTPOWE 12.50 1.04 5.35
10/19/2021 524.05 527.4 502.5 509.4 2124 4431000 TORNTPOWE 24.90 -2.40 -12.55
10/20/2021 508.15 516.7 496.55 501 1529 4312500 TORNTPOWE 20.15 -1.65 -8.40
10/21/2021 499.5 504.9 491.35 498.2 1434 4030500 TORNTPOWE 13.55 -0.56 -2.80
10/22/2021 502.2 504.9 489.75 496.6 874 3904500 TORNTPOWE 15.15 -0.32 -1.60
10/25/2021 496 496.8 482 493.25 1481 3690000 TORNTPOWE 14.80 -0.67 -3.35
10/26/2021 492.55 506.15 488.35 499.05 2103 3892500 TORNTPOWE 17.80 1.18 5.80
10/27/2021 500.6 505.8 495.7 501.05 1191 3780000 TORNTPOWE 10.10 0.40 2.00
10/28/2021 518.25 536.95 487.7 489.85 1744 3741000 TORNTPOWE 49.25 -2.24 -11.20
10/29/2021 494.95 513 485.1 501.55 1872 3559500 TORNTPOWE 27.90 2.39 11.70
11/1/2021 508.65 508.7 495.45 506.65 791 3549000 TORNTPOWE 13.25 1.02 5.10
11/2/2021 508.15 526.2 507 523.2 1312 3519000 TORNTPOWE 19.55 3.27 16.55
11/3/2021 524.05 524.05 513 514.95 665 3616500 TORNTPOWE 11.05 -1.58 -8.25
11/4/2021 519.85 519.85 513.85 516.95 29 3603000 TORNTPOWE 6.00 0.39 2.00
11/8/2021 516.95 533.05 516.95 531.9 740 3510000 TORNTPOWE 16.10 2.89 14.95
11/9/2021 531.8 539.9 530.15 531.85 882 3522000 TORNTPOWE 9.75 -0.01 -0.05
11/10/2021 530.05 546.95 528.3 539.1 1490 3729000 TORNTPOWE 18.65 1.36 7.25
11/11/2021 539.2 541.25 530.5 536.5 575 3655500 TORNTPOWE 10.75 -0.48 -2.60
11/12/2021 538.65 547.75 538.1 540.95 1292 3817500 TORNTPOWE 11.25 0.83 4.45
11/15/2021 540.95 551.75 540.95 547.75 975 3685500 TORNTPOWE 10.80 1.26 6.80
11/16/2021 542.45 551 542.05 543.95 714 3646500 TORNTPOWE 8.95 -0.69 -3.80
11/17/2021 541.2 543.1 536.65 541 518 3565500 TORNTPOWE 7.30 -0.54 -2.95
11/18/2021 538.55 545.85 522.65 527.5 1181 3417000 TORNTPOWE 23.20 -2.50 -13.50
11/22/2021 518.1 522.55 508.1 512.35 1303 3307500 TORNTPOWE 19.40 -2.87 -15.15
11/23/2021 495.1 538.15 495.1 535.75 1854 3259500 TORNTPOWE 43.05 4.57 23.40
11/24/2021 535.5 558.2 531.7 552.05 1843 3091500 TORNTPOWE 26.50 3.04 16.30
11/25/2021 551.95 560 539 550.7 1388 3223500 TORNTPOWE 21.00 -0.24 -1.35
11/26/2021 547.95 554.7 536.95 538.3 1195 2830500 TORNTPOWE 17.75 -2.25 -12.40
11/29/2021 536.3 540 523.5 535.45 836 2767500 TORNTPOWE 16.50 -0.53 -2.85
11/30/2021 532.3 551.3 531 546.75 1384 2988000 TORNTPOWE 20.30 2.11 11.30
12/1/2021 551.85 556.1 544.1 551.8 734 2898000 TORNTPOWE 12.00 0.92 5.05
12/2/2021 546.2 567.4 546.2 564.3 1696 3162000 TORNTPOWE 21.20 2.27 12.50
 12/3/2021 564.15 572 561.2 568.05 947 3096000 TORNTPOWE 10.80 0.66 3.75
12/6/2021 569.85 577.9 553 555.55 2081 2946000 TORNTPOWE 24.90 -2.20 -12.50
12/7/2021 558 585 551.9 582.4 2424 3553500 TORNTPOWE 33.10 4.83 26.85
12/8/2021 588 591 574.25 583.45 1401 3622500 TORNTPOWE 16.75 0.18 1.05
12/9/2021 582.7 583.7 577.65 579.6 589 3619500 TORNTPOWE 6.05 -0.66 -3.85
12/10/2021 581 584.5 569.95 581.75 873 3591000 TORNTPOWE 14.55 0.37 2.15
12/13/2021 581.7 592.6 576.65 579 598 3609000 TORNTPOWE 15.95 -0.47 -2.75
12/14/2021 575.1 586.45 574.55 583.6 665 3528000 TORNTPOWE 11.90 0.79 4.60
12/15/2021 586 598.05 579 594.1 2026 4080000 TORNTPOWE 19.05 1.80 10.50
12/16/2021 594.7 597.7 555 557.35 2440 4497000 TORNTPOWE 42.70 -6.19 -36.75
12/17/2021 553.4 559.05 541.45 545.45 1370 4246500 TORNTPOWE 17.60 -2.14 -11.90
12/20/2021 535.9 540.9 526.6 538.8 1063 4173000 TORNTPOWE 18.85 -1.22 -6.65
12/21/2021 538.8 547.65 532.15 536.6 887 4149000 TORNTPOWE 15.50 -0.41 -2.20
12/22/2021 541.25 541.65 533.35 537.1 485 4086000 TORNTPOWE 8.30 0.09 0.50
12/23/2021 538.05 546.3 537.25 542.85 796 4074000 TORNTPOWE 9.20 1.07 5.75
12/24/2021 545.05 545.2 530.1 534.75 774 4138500 TORNTPOWE 15.10 -1.49 -8.10
12/27/2021 530.35 542.65 527.2 539.1 1347 3954000 TORNTPOWE 15.45 0.81 4.35
12/28/2021 540.45 546.15 535.3 544.95 2681 4392000 TORNTPOWE 10.85 1.09 5.85
12/29/2021 545.95 549.1 538.55 540.95 1363 4065000 TORNTPOWE 10.55 -0.73 -4.00
12/30/2021 539.9 551.6 534.65 548.7 1086 3505500 TORNTPOWE 16.95 1.43 7.75
12/31/2021 547.95 552.6 542.9 551.5 681 3135000 TORNTPOWE 9.70 0.51 2.80
1/3/2022 551.75 556 549.5 554.1 404 3073500 TORNTPOWE 6.50 0.47 2.60
1/4/2022 555.85 567.2 555.65 564.75 1704 3172500 TORNTPOWE 13.10 1.92 10.65
1/5/2022 565.85 572 557.45 561.05 1271 3240000 TORNTPOWE 14.55 -0.66 -3.70
1/6/2022 553.8 569.9 553.8 568.05 1001 3205500 TORNTPOWE 16.10 1.25 7.00
1/7/2022 568.7 579.15 568.7 575.8 842 3180000 TORNTPOWE 11.10 1.36 7.75
1/10/2022 575.8 584.85 572.5 574.25 926 3274500 TORNTPOWE 12.35 -0.27 -1.55
1/11/2022 577.75 590.6 577.05 581.8 1035 3259500 TORNTPOWE 16.35 1.31 7.55
1/12/2022 580.15 581.3 571 572.5 591 3252000 TORNTPOWE 10.80 -1.60 -9.30
1/13/2022 575.3 583.4 567.3 579.35 647 3210000 TORNTPOWE 16.10 1.20 6.85
1/14/2022 576.95 584.65 576 580 782 3198000 TORNTPOWE 8.65 0.11 0.65
1/17/2022 580 583.8 575 581.85 478 3070500 TORNTPOWE 8.80 0.32 1.85
1/18/2022 583.2 584.4 564.8 566.55 523 2943000 TORNTPOWE 19.60 -2.63 -15.30
1/19/2022 566.25 568.35 559.45 565.8 1309 2844000 TORNTPOWE 8.90 -0.13 -0.75
1/20/2022 565.35 578.05 562.4 574.6 1232 2745000 TORNTPOWE 15.65 1.56 8.80
1/21/2022 570.15 575.95 549.05 551.8 1301 2931000 TORNTPOWE 26.90 -3.97 -22.80
1/24/2022 549 553.05 532.4 537.6 1799 3235500 TORNTPOWE 20.65 -2.57 -14.20
1/25/2022 529.1 544.5 523.85 542.65 2466 2971500 TORNTPOWE 20.65 0.94 5.05
1/27/2022 537.8 546.8 531.7 536.1 982 2809500 TORNTPOWE 15.10 -1.21 -6.55
1/28/2022 534 551.45 532.65 538.9 1354 2688000 TORNTPOWE 18.80 0.52 2.80
1/31/2022 543.55 545.65 537 543.05 610 2751000 TORNTPOWE 8.65 0.77 4.15
2/1/2022 545.75 545.75 529.1 541.2 780 2905500 TORNTPOWE 16.65 -0.34 -1.85
2/2/2022 544.15 546.05 540.1 543 529 2899500 TORNTPOWE 5.95 0.33 1.80
2/3/2022 564 564 532.25 535.55 659 2928000 TORNTPOWE 31.75 -1.37 -7.45
2/4/2022 542 582.85 536.55 573.85 5084 3796500 TORNTPOWE 47.30 7.15 38.30
 2/7/2022 570.7 571.9 510.25 515.25 4283 4501500 TORNTPOWE 63.60 -10.21 -58.60
2/8/2022 517.5 520.95 497 503 2978 4540500 TORNTPOWE 23.95 -2.38 -12.25
2/9/2022 509.65 510.45 496 503.7 1359 4683000 TORNTPOWE 14.45 0.14 0.70
2/10/2022 503.25 511.1 500.55 506.4 1112 4695000 TORNTPOWE 10.55 0.54 2.70
2/11/2022 501.6 510.75 493.55 496 1705 4735500 TORNTPOWE 17.20 -2.05 -10.40
2/14/2022 482.1 495.2 478.2 480.85 1453 4561500 TORNTPOWE 17.80 -3.05 -15.15
2/15/2022 483.95 485 472.5 483.1 1582 4500000 TORNTPOWE 12.50 0.47 2.25
2/16/2022 486.5 487.75 473.85 475.45 1422 4684500 TORNTPOWE 13.90 -1.58 -7.65
2/17/2022 476.25 483.8 475.3 478.35 1449 4627500 TORNTPOWE 8.50 0.61 2.90
2/18/2022 478 493.4 476.8 478.9 1822 4426500 TORNTPOWE 16.60 0.11 0.55
2/21/2022 475.15 485.2 474.1 478.95 2527 4240500 TORNTPOWE 11.10 0.01 0.05
2/22/2022 458.45 474.6 452.05 473.4 1371 3985500 TORNTPOWE 26.90 -1.16 -5.55
2/23/2022 476.15 484.45 474.25 475.4 1193 3805500 TORNTPOWE 11.05 0.42 2.00
2/24/2022 445.05 468.5 430.65 445.45 1171 3777000 TORNTPOWE 44.75 -6.30 -29.95
2/25/2022 456.55 468.25 452 465.4 831 3316500 TORNTPOWE 22.80 4.48 19.95
2/28/2022 460 476.35 460 475.4 493 3363000 TORNTPOWE 16.35 2.15 10.00
3/2/2022 472.4 483.65 472.4 480 459 3400500 TORNTPOWE 11.25 0.97 4.60
3/3/2022 482.65 486.2 478.9 480.3 393 3352500 TORNTPOWE 7.30 0.06 0.30
3/4/2022 478.45 481.35 467.85 469.5 442 3352500 TORNTPOWE 13.50 -2.25 -10.80
3/7/2022 458.9 473.65 458.8 466.7 549 3339000 TORNTPOWE 14.85 -0.60 -2.80
3/8/2022 467.2 480.3 461.2 470.3 978 3349500 TORNTPOWE 19.10 0.77 3.60
3/9/2022 473.9 478 469.75 474.6 493 3370500 TORNTPOWE 8.25 0.91 4.30
3/10/2022 479.75 485.65 476.65 484.3 924 3381000 TORNTPOWE 11.05 2.04 9.70
3/11/2022 485.6 489.8 481.35 482.85 1052 3340500 TORNTPOWE 8.45 -0.30 -1.45
3/14/2022 475.15 487.25 475.15 485.95 511 3264000 TORNTPOWE 12.10 0.64 3.10
3/15/2022 484 489.35 475.2 478 414 3258000 TORNTPOWE 14.15 -1.64 -7.95
3/16/2022 484.6 488.2 480 486.35 634 3195000 TORNTPOWE 10.20 1.75 8.35
3/17/2022 491.8 492.8 483 484.95 452 3234000 TORNTPOWE 9.80 -0.29 -1.40
3/21/2022 485.85 486.7 480.05 481.7 251 3186000 TORNTPOWE 6.65 -0.67 -3.25
3/22/2022 480 489 478.1 487.65 358 3148500 TORNTPOWE 10.90 1.24 5.95
3/23/2022 487 494.9 483.5 485.55 623 3186000 TORNTPOWE 11.40 -0.43 -2.10
3/24/2022 481.45 496 480.65 494.4 630 3231000 TORNTPOWE 15.35 1.82 8.85
3/25/2022 494.7 498 486.05 487.8 949 3258000 TORNTPOWE 11.95 -1.33 -6.60
3/28/2022 488.65 493.55 480.05 490.95 866 3168000 TORNTPOWE 13.50 0.65 3.15
3/29/2022 493.1 497.1 490.95 492.4 647 3022500 TORNTPOWE 6.15 0.30 1.45
3/30/2022 492.4 493.35 482.05 489.2 1644 2985000 TORNTPOWE 11.30 -0.65 -3.20
3/31/2022 490.45 496.05 486.2 492.95 552 2778000 TORNTPOWE 9.85 0.77 3.75
4/1/2022 493.1 506.9 493.1 504.45 1139 2992500 TORNTPOWE 13.95 2.33 11.50
4/4/2022 503.6 512.7 503.6 511.2 848 2952000 TORNTPOWE 9.10 1.34 6.75
4/5/2022 512.05 539.9 509 533.35 2268 3222000 TORNTPOWE 30.90 4.33 22.15
4/6/2022 522.15 552.85 521 541.2 4314 3712500 TORNTPOWE 31.85 1.47 7.85
4/7/2022 542.4 551 530.9 536.2 1541 3489000 TORNTPOWE 20.10 -0.92 -5.00
4/8/2022 539.55 543.5 534.35 541.65 592 3400500 TORNTPOWE 9.15 1.02 5.45
4/11/2022 542.85 561.5 542.35 558.4 1892 3009000 TORNTPOWE 19.85 3.09 16.75
4/12/2022 551.15 567.35 544.95 548.9 1519 3079500 TORNTPOWE 22.40 -1.70 -9.50
4/13/2022 555.45 563 545.1 549.25 1012 2983500 TORNTPOWE 17.90 0.06 0.35
4/18/2022 543.45 569.15 540.8 564.25 2048 3336000 TORNTPOWE 28.35 2.73 15.00
4/19/2022 572.3 572.3 541.3 545.7 994 3189000 TORNTPOWE 31.00 -3.29 -18.55
4/20/2022 553.15 555.9 546.1 551.65 499 3121500 TORNTPOWE 10.20 1.09 5.95
4/21/2022 542.9 560.95 541.7 557.5 409 3229500 TORNTPOWE 19.25 1.06 5.85
4/22/2022 551.7 556.6 539.15 541.4 611 3064500 TORNTPOWE 18.35 -2.89 -16.10
4/25/2022 538 543.7 532.85 538.05 1031 3283500 TORNTPOWE 10.85 -0.62 -3.35
4/26/2022 546.7 554.8 541.75 547.8 745 3418500 TORNTPOWE 16.75 1.81 9.75
4/27/2022 533.45 555.05 533.45 546.2 1576 3334500 TORNTPOWE 21.60 -0.29 -1.60
4/28/2022 554.6 556.1 539.05 546.45 1247 3271500 TORNTPOWE 17.05 0.05 0.25
4/29/2022 548 551.8 532.8 533.75 364 3000000 TORNTPOWE 19.00 -2.32 -12.70
5/2/2022 527.35 538.85 527.35 537.05 427 3013500 TORNTPOWE 11.50 0.62 3.30
5/4/2022 540.95 545 529.5 530.9 640 3034500 TORNTPOWE 15.50 -1.15 -6.15
5/5/2022 533.75 541 520.05 525.25 610 3115500 TORNTPOWE 20.95 -1.06 -5.65
5/6/2022 517.7 517.8 486.85 493.85 2175 3859500 TORNTPOWE 38.40 -5.98 -31.40
5/9/2022 466.55 491.75 466.55 488.2 1353 4113000 TORNTPOWE 27.30 -1.14 -5.65
5/10/2022 482.95 498.6 466 470.2 1154 4282500 TORNTPOWE 32.60 -3.69 -18.00
5/11/2022 460.35 494.6 451.2 454.2 2172 4525500 TORNTPOWE 43.40 -3.40 -16.00
5/12/2022 441.95 459.85 431.75 439.75 974 4573500 TORNTPOWE 28.10 -3.18 -14.45
5/13/2022 443.55 448 429.85 432.5 803 4390500 TORNTPOWE 18.15 -1.65 -7.25
5/16/2022 428.75 435.1 423.85 430.95 735 4333500 TORNTPOWE 11.25 -0.36 -1.55
5/17/2022 435.9 443.1 430.55 441.75 547 4287000 TORNTPOWE 12.55 2.51 10.80
5/18/2022 444.45 445.45 433.3 434.4 527 4171500 TORNTPOWE 12.15 -1.66 -7.35
5/19/2022 420.65 433.05 415.45 419.95 610 4161000 TORNTPOWE 18.95 -3.33 -14.45
5/20/2022 425.95 431.9 423.7 430.35 406 4165500 TORNTPOWE 11.95 2.48 10.40
5/23/2022 431.45 434.9 426.75 429.25 894 4033500 TORNTPOWE 8.15 -0.26 -1.10
5/24/2022 425.45 442.55 425.45 429.7 1507 3571500 TORNTPOWE 17.10 0.10 0.45
5/25/2022 432 437.2 426.75 431.45 2094 3352500 TORNTPOWE 10.45 0.41 1.75
5/26/2022 433.4 443.05 419.3 440.9 660 3298500 TORNTPOWE 23.75 2.19 9.45
5/27/2021 820.95 832.2 818.9 827.6 412 861300 TRENT 13.30 0.02 0.20
5/28/2021 829.8 853 827.4 831.85 944 929450 TRENT 25.60 0.51 4.25
5/31/2021 827.55 861.2 827.55 856.8 1369 994700 TRENT 33.65 3.00 24.95
6/1/2021 859.95 863.95 835.6 843.05 664 988175 TRENT 28.35 -1.60 -13.75
6/2/2021 841.7 859.15 841.7 856.55 516 951200 TRENT 17.45 1.60 13.50
6/3/2021 854.35 866.5 851 858.7 456 942500 TRENT 15.50 0.25 2.15
6/4/2021 861.8 865.95 851 856.9 541 946125 TRENT 14.95 -0.21 -1.80
6/7/2021 858.55 877.65 848 860.75 570 948300 TRENT 29.65 0.45 3.85
6/8/2021 860.85 872 851.7 867.35 392 916400 TRENT 20.30 0.77 6.60
6/9/2021 868 874 845.1 849.15 437 917850 TRENT 28.90 -2.10 -18.20
6/10/2021 859.5 886 844.2 880 781 911325 TRENT 41.80 3.63 30.85
6/11/2021 888.55 895.7 869 875.7 572 922200 TRENT 26.70 -0.49 -4.30
6/14/2021 871.55 875.6 850.95 869.3 320 882325 TRENT 24.75 -0.73 -6.40
6/15/2021 868.45 873.5 857 860.2 286 932350 TRENT 16.50 -1.05 -9.10
6/16/2021 858.15 871.95 851.5 854.9 261 952650 TRENT 20.45 -0.62 -5.30
6/17/2021 838.65 896.6 829.7 857.55 2027 1096200 TRENT 66.90 0.31 2.65
6/18/2021 861 865.6 840.1 848.25 602 967150 TRENT 25.50 -1.08 -9.30
6/21/2021 852.95 860.95 831.2 852.3 731 970775 TRENT 29.75 0.48 4.05
6/22/2021 864.55 865.1 850.65 855.6 587 933800 TRENT 14.45 0.39 3.30
6/23/2021 853.45 870 850.6 859 613 899725 TRENT 19.40 0.40 3.40
6/24/2021 859.1 863.05 849.15 854.95 486 843900 TRENT 13.90 -0.47 -4.05
6/25/2021 860.05 872.7 859 868.25 412 858400 TRENT 17.75 1.56 13.30
6/28/2021 865.55 888.95 860 884.15 473 882325 TRENT 28.95 1.83 15.90
6/29/2021 880.9 885 861 864.35 344 857675 TRENT 24.00 -2.24 -19.80
6/30/2021 859.45 868 851.4 854.45 352 920750 TRENT 16.60 -1.15 -9.90
7/1/2021 855.85 866.45 852 861.55 215 935975 TRENT 14.45 0.83 7.10
7/2/2021 867.5 913.7 862.55 902.25 1886 898275 TRENT 52.15 4.72 40.70
7/5/2021 905 922.95 897.05 904.3 1297 1001225 TRENT 25.90 0.23 2.05
7/6/2021 904.3 917.3 892.2 904.9 611 892475 TRENT 25.10 0.07 0.60
7/7/2021 903.3 915 897 913.1 367 863475 TRENT 18.00 0.91 8.20
7/8/2021 910.1 951.15 909.8 925.05 2428 1036025 TRENT 41.35 1.31 11.95
7/9/2021 922.8 922.8 903.65 909.7 512 1064300 TRENT 21.40 -1.66 -15.35
7/12/2021 914.25 927.8 899.5 903.35 659 1082425 TRENT 28.30 -0.70 -6.35
7/13/2021 908.3 939 904.5 930.55 1099 1158550 TRENT 35.65 3.01 27.20
7/14/2021 931.05 938.9 919 921.55 1046 1109975 TRENT 19.90 -0.97 -9.00
7/15/2021 921.7 929.95 902.05 904.75 622 1197700 TRENT 27.90 -1.82 -16.80
7/16/2021 904.9 911.15 881.4 883.15 618 1278900 TRENT 29.75 -2.39 -21.60
7/19/2021 875.85 881 863.05 872.55 685 1288325 TRENT 20.10 -1.20 -10.60
7/20/2021 870.65 871 838.2 861.75 875 1224525 TRENT 34.35 -1.24 -10.80
7/22/2021 867.6 925.5 867.55 922.15 1610 1187550 TRENT 63.75 7.01 60.40
7/23/2021 924 924 888 892.45 719 1106350 TRENT 36.00 -3.22 -29.70
7/26/2021 894.1 895.8 869.65 890.15 737 1090400 TRENT 26.15 -0.26 -2.30
7/27/2021 888.65 926.4 881.75 917.75 1189 1177400 TRENT 44.65 3.10 27.60
7/28/2021 917.6 929.05 895.55 924.95 949 1145500 TRENT 33.50 0.78 7.20
7/29/2021 927.7 932.4 908.9 913.3 520 1074450 TRENT 23.50 -1.26 -11.65
7/30/2021 915.3 946.4 913.4 927.25 765 1050525 TRENT 33.10 1.53 13.95
8/2/2021 935.9 971.45 927.75 961.5 1829 1224525 TRENT 44.20 3.69 34.25
8/3/2021 963.1 966 938.15 942.65 691 1291225 TRENT 27.85 -1.96 -18.85
8/4/2021 944 954.7 922.65 932.15 446 1252075 TRENT 32.05 -1.11 -10.50
8/5/2021 934.9 942.6 901.15 919.1 945 1282525 TRENT 41.45 -1.40 -13.05
8/6/2021 919.85 940 913.95 920.85 807 1334725 TRENT 26.05 0.19 1.75
8/9/2021 921.65 938.9 920.35 930.8 729 1413025 TRENT 18.55 1.08 9.95
8/10/2021 932 964 922.55 947.1 2053 1199875 TRENT 41.45 1.75 16.30
8/11/2021 922.25 930.9 852.4 899.5 3215 1421000 TRENT 94.70 -5.03 -47.60
8/12/2021 904.1 904.1 881.05 897.2 640 1419550 TRENT 23.05 -0.26 -2.30
8/13/2021 895.45 902 880 883.7 718 1403600 TRENT 22.00 -1.50 -13.50
8/16/2021 882.25 889.3 867.25 877.2 525 1357925 TRENT 22.05 -0.74 -6.50
8/17/2021 868.3 909.95 868.25 889.1 1017 1366625 TRENT 41.70 1.36 11.90
8/18/2021 891.15 905.2 879.2 902.95 722 1362275 TRENT 26.00 1.56 13.85
8/20/2021 890.05 916.65 875 897.55 1039 1368075 TRENT 41.65 -0.60 -5.40
8/23/2021 891.1 896.05 865.8 885.85 887 1345600 TRENT 31.75 -1.30 -11.70
 8/24/2021 884.6 904 876.65 899.65 942 1222350 TRENT 27.35 1.56 13.80
8/25/2021 902.3 923.05 891.65 914.65 1039 1195525 TRENT 31.40 1.67 15.00
8/26/2021 919.4 963.25 919.4 942.95 1214 1393450 TRENT 48.60 3.09 28.30
8/27/2021 951.3 959 939.7 951.25 892 1294125 TRENT 19.30 0.88 8.30
8/30/2021 953.4 1014.1 953.4 995.6 2611 1396350 TRENT 62.85 4.66 44.35
8/31/2021 1001.55 1016.5 978.05 1009.55 1098 1382575 TRENT 38.45 1.40 13.95
9/1/2021 999.05 1038.75 992.7 997.6 1240 1404325 TRENT 46.05 -1.18 -11.95
9/2/2021 999.9 1018.4 989.25 1004.5 758 1455800 TRENT 29.15 0.69 6.90
9/3/2021 1004.25 1018.5 987.4 1000 560 1414475 TRENT 31.10 -0.45 -4.50
9/6/2021 1003.8 1028 999.9 1014.8 1203 1488425 TRENT 28.10 1.48 14.80
9/7/2021 1015.65 1024.95 997.15 1002.8 1030 1485525 TRENT 27.80 -1.18 -12.00
9/8/2021 1003.5 1054.9 999.1 1038.8 3171 2022750 TRENT 55.80 3.59 36.00
9/9/2021 1044.1 1047.6 1014.7 1026.35 2003 2132225 TRENT 32.90 -1.20 -12.45
9/13/2021 1025.1 1030.95 999.95 1009.05 641 2061175 TRENT 31.00 -1.69 -17.30
9/14/2021 1008.9 1024.6 1003.1 1007.3 641 2090175 TRENT 21.50 -0.17 -1.75
9/15/2021 1008.45 1010 988.25 1004.9 835 2077125 TRENT 21.75 -0.24 -2.40
9/16/2021 1007.75 1012.85 992.8 999.5 495 2081475 TRENT 20.05 -0.54 -5.40
9/17/2021 994.95 1002 966.05 983.95 813 2050300 TRENT 35.95 -1.56 -15.55
9/20/2021 968.2 1003.35 953.45 978.75 833 2004625 TRENT 49.90 -0.53 -5.20
9/21/2021 980.35 990.85 958.15 987.35 853 2009700 TRENT 32.70 0.88 8.60
9/22/2021 982 996.45 977.8 985.75 390 2016950 TRENT 18.65 -0.16 -1.60
9/23/2021 987.05 1032.9 986.5 1011.95 1533 2011150 TRENT 47.15 2.66 26.20
9/24/2021 1024.7 1024.95 978.85 986.65 970 1948075 TRENT 46.10 -2.50 -25.30
9/27/2021 992.35 1006.8 984.25 1001.95 787 1902400 TRENT 22.55 1.55 15.30
9/28/2021 1007.85 1018 994.15 1012.85 1093 1771900 TRENT 23.85 1.09 10.90
9/29/2021 984.6 1013.9 981.15 1008.75 961 1608775 TRENT 32.75 -0.40 -4.10
9/30/2021 1010.65 1041 1003.1 1025.75 1311 1540625 TRENT 37.90 1.69 17.00
10/1/2021 1025.15 1095 1020.8 1049.25 4326 1666050 TRENT 74.25 2.29 23.50
10/4/2021 1054.5 1059.05 1021.8 1049.15 3295 1669675 TRENT 37.30 -0.01 -0.10
10/5/2021 1046.6 1072 1043.5 1056.35 3031 1703025 TRENT 28.50 0.69 7.20
10/6/2021 1054.55 1103.85 1040.5 1048.1 2653 1687075 TRENT 63.40 -0.78 -8.25
10/7/2021 1062.7 1130.45 1060 1112.55 3672 1820475 TRENT 82.35 6.15 64.45
10/8/2021 1116.6 1124.2 1091.1 1107.05 749 1779875 TRENT 33.15 -0.49 -5.50
10/11/2021 1118.75 1144 1102.1 1107.85 1025 1852375 TRENT 41.90 0.07 0.80
10/12/2021 1099.9 1145 1098 1136.55 1489 1874125 TRENT 47.05 2.59 28.70
10/13/2021 1110.15 1212.9 1110.2 1176.6 3247 1948800 TRENT 102.75 3.52 40.05
10/14/2021 1174.65 1177.05 1146 1158.65 1201 1935025 TRENT 31.05 -1.53 -17.95
10/18/2021 1170 1184.85 1148 1159.4 755 1932125 TRENT 36.90 0.06 0.75
10/19/2021 1156.85 1179.45 1098.2 1118.1 1035 1887175 TRENT 81.25 -3.56 -41.30
10/20/2021 1117.7 1142.5 1087.1 1112.15 1034 1890075 TRENT 55.45 -0.53 -5.95
10/21/2021 1123.95 1124.85 1070.6 1083.05 588 1947350 TRENT 54.30 -2.62 -29.10
10/22/2021 1089.8 1108.5 1045.3 1051.9 2360 1948800 TRENT 63.20 -2.88 -31.15
10/25/2021 1078.95 1078.95 1008.4 1020.8 1551 2067700 TRENT 70.60 -2.96 -31.10
10/26/2021 1025.4 1053.95 1019.1 1044.85 1891 2156875 TRENT 34.90 2.36 24.05
10/27/2021 1049.4 1069.7 1029.8 1036.1 1395 2236625 TRENT 39.95 -0.84 -8.75
10/28/2021 1041.45 1041.45 1000.9 1005.45 812 2354075 TRENT 40.60 -2.96 -30.65
10/29/2021 997.75 1029.5 992.2 1008.5 579 1992300 TRENT 37.30 0.30 3.05
11/1/2021 1017.05 1033.8 1001.4 1031.1 810 2098150 TRENT 32.40 2.24 22.60
11/2/2021 1048.3 1072 1035.8 1043.2 2889 2293900 TRENT 40.90 1.17 12.10
11/3/2021 1092.8 1136.75 1080.4 1097.4 7650 2348275 TRENT 93.55 5.20 54.20
11/4/2021 1098.5 1103.95 1094 1097.65 191 2327975 TRENT 9.95 0.02 0.25
11/8/2021 1108.95 1116.9 1089.3 1105.35 2184 2372925 TRENT 27.60 0.70 7.70
11/9/2021 1097.3 1137.6 1097.3 1132.85 1730 2469350 TRENT 40.30 2.49 27.50
11/10/2021 1129.45 1137.35 1111.5 1127.35 865 2489650 TRENT 25.85 -0.49 -5.50
11/11/2021 1128.35 1159.7 1124.2 1150.55 1631 2578825 TRENT 35.55 2.06 23.20
11/12/2021 1156.7 1162.9 1130.5 1149.6 994 2479500 TRENT 32.40 -0.08 -0.95
11/15/2021 1161.1 1171.8 1141 1156.5 1071 2348275 TRENT 30.80 0.60 6.90
11/16/2021 1147.15 1203.65 1142.5 1189.95 2492 2264900 TRENT 61.15 2.89 33.45
11/17/2021 1189.95 1199 1149.1 1154.2 1042 2132950 TRENT 49.90 -3.00 -35.75
11/18/2021 1150.7 1155.3 1094.7 1139.25 1148 2122800 TRENT 60.60 -1.30 -14.95
11/22/2021 1119.15 1132.6 1101.7 1114.05 1125 2127875 TRENT 37.55 -2.21 -25.20
11/23/2021 1106.8 1128.15 1088 1112.7 1487 2248950 TRENT 40.20 -0.12 -1.35
11/24/2021 1115.7 1118.15 1089.8 1093.55 1578 2333050 TRENT 28.40 -1.72 -19.15
11/25/2021 1092.3 1097.6 1077 1091.45 769 2240250 TRENT 20.60 -0.19 -2.10
11/26/2021 1082.2 1085.7 1030.1 1039.9 1433 2082200 TRENT 61.35 -4.72 -51.55
11/29/2021 1035.15 1056 996.35 1022.5 1533 2093075 TRENT 59.65 -1.67 -17.40
11/30/2021 1020 1068.95 1009.5 1018.8 1398 2275775 TRENT 59.45 -0.36 -3.70
12/1/2021 1020.05 1041 1007.7 1028.65 963 2285925 TRENT 33.30 0.97 9.85
12/2/2021 1026.55 1046.1 1024.6 1034.7 1081 2338125 TRENT 21.50 0.59 6.05
12/3/2021 1031.5 1039.05 1018.7 1023.75 1014 2432375 TRENT 20.35 -1.06 -10.95
12/6/2021 1022.95 1030.15 990.2 1000.1 614 2426575 TRENT 39.95 -2.31 -23.65
12/7/2021 1011.95 1037.95 997.7 1021.25 1072 2450500 TRENT 40.25 2.11 21.15
12/8/2021 1023.45 1056.8 1020 1043.9 1024 2361325 TRENT 36.80 2.22 22.65
12/9/2021 1045.4 1048.1 1031.8 1042.75 341 2350450 TRENT 16.30 -0.11 -1.15
12/10/2021 1040.7 1043.95 1032.2 1039.4 310 2357700 TRENT 11.75 -0.32 -3.35
12/13/2021 1056.65 1056.65 1030.2 1032.95 409 2330150 TRENT 26.50 -0.62 -6.45
12/14/2021 1017.7 1045 1007 1033.9 845 2327975 TRENT 38.00 0.09 0.95
12/15/2021 1043.45 1087.85 1036.6 1041 2533 2452675 TRENT 53.95 0.69 7.10
12/16/2021 1043.05 1056.95 1008.1 1033.4 1145 2347550 TRENT 48.90 -0.73 -7.60
12/17/2021 1029.8 1066.1 1016.2 1036.6 1905 2546200 TRENT 49.90 0.31 3.20
12/20/2021 991.55 1022.8 972 1006.85 1322 2485300 TRENT 64.60 -2.87 -29.75
12/21/2021 1016.65 1036.8 1006 1020.7 788 2464275 TRENT 30.80 1.38 13.85
12/22/2021 1020.5 1067.75 1018.2 1049.3 1950 2688300 TRENT 49.55 2.80 28.60
12/23/2021 1047.55 1056.55 1033.3 1040.45 926 2614350 TRENT 23.30 -0.84 -8.85
12/24/2021 1038.15 1051.75 1021.1 1040.25 581 2579550 TRENT 30.70 -0.02 -0.20
12/27/2021 1021.4 1069.65 1021.4 1054.1 1338 2743400 TRENT 48.30 1.33 13.85
12/28/2021 1054.2 1056.65 1033.8 1035.6 791 2736875 TRENT 22.90 -1.76 -18.50
12/29/2021 1032 1052.85 1027.6 1041.2 1150 2728900 TRENT 25.30 0.54 5.60
12/30/2021 1039.3 1041.6 1027 1036.3 1097 2732525 TRENT 14.60 -0.47 -4.90
12/31/2021 1038.9 1071.6 1035.1 1067.85 970 2102500 TRENT 36.50 3.04 31.55
 1/3/2022 1064.95 1066.15 1050 1059.45 668 2225750 TRENT 17.90 -0.79 -8.40
1/4/2022 1055.5 1073.5 1052 1061.15 729 2253300 TRENT 21.50 0.16 1.70
1/5/2022 1058.65 1086 1055 1076 1883 2343200 TRENT 31.00 1.40 14.85
1/6/2022 1079.85 1093.9 1059.3 1084.65 1046 2382350 TRENT 34.60 0.80 8.65
1/7/2022 1082.05 1098.6 1072.1 1090.35 1172 2388875 TRENT 26.50 0.53 5.70
1/10/2022 1076.85 1098.9 1067.5 1075.25 1311 2396850 TRENT 31.40 -1.38 -15.10
1/11/2022 1073.85 1127 1073.9 1122.65 2733 2524450 TRENT 53.15 4.41 47.40
1/12/2022 1125.3 1152.9 1111.9 1146.4 1485 2494725 TRENT 41.00 2.12 23.75
1/13/2022 1131.5 1191.05 1130.8 1186.5 1184 2567950 TRENT 60.25 3.50 40.10
1/14/2022 1167.5 1203.8 1165 1169.65 1262 2574475 TRENT 38.80 -1.42 -16.85
1/17/2022 1166.85 1190 1157.4 1163.1 929 2682500 TRENT 32.65 -0.56 -6.55
1/18/2022 1169.65 1169.65 1137.2 1143.55 605 2597675 TRENT 32.50 -1.68 -19.55
1/19/2022 1138.6 1211.55 1138.6 1171.35 2475 2777475 TRENT 72.95 2.43 27.80
1/20/2022 1171.55 1194.65 1161.3 1172.75 1041 2707875 TRENT 33.40 0.12 1.40
1/21/2022 1180 1207.8 1145.4 1182 2241 2692650 TRENT 62.45 0.79 9.25
1/24/2022 1179.2 1198.45 1092.4 1119.9 2029 2682500 TRENT 106.05 -5.25 -62.10
1/25/2022 1098.45 1113.15 1070.1 1081.05 2147 2764425 TRENT 49.80 -3.47 -38.85
1/27/2022 985.3 1069.85 985.3 1024.85 1111 3008750 TRENT 95.75 -5.20 -56.20
1/28/2022 1034.05 1045.5 1009.3 1015.4 1757 2495450 TRENT 36.20 -0.92 -9.45
1/31/2022 1014.05 1041.45 1014 1033.45 869 2466450 TRENT 27.45 1.78 18.05
2/1/2022 1031.65 1063.75 1030 1060.1 1217 2350450 TRENT 33.75 2.58 26.65
2/2/2022 1049.7 1109 1049.7 1095.95 1436 2269975 TRENT 59.30 3.38 35.85
2/3/2022 1091.55 1095.45 1078.5 1083.5 585 2233000 TRENT 17.45 -1.14 -12.45
2/4/2022 1074.15 1080.25 1054.7 1060.7 756 2326525 TRENT 28.85 -2.10 -22.80
2/7/2022 1055.55 1061.1 1024.9 1049.55 1062 2295350 TRENT 36.25 -1.05 -11.15
2/8/2022 1050.6 1065.95 1038.1 1055.65 695 2279400 TRENT 27.90 0.58 6.10
2/9/2022 1057.05 1078.9 1056.9 1074.45 872 2386700 TRENT 23.25 1.78 18.80
2/10/2022 1076.35 1084.3 1057.6 1076.45 1015 2416425 TRENT 26.70 0.19 2.00
2/11/2022 1080 1103 1057 1073.7 3915 2473700 TRENT 46.00 -0.26 -2.75
2/14/2022 1043.2 1056.4 1018.4 1036.5 1562 2359875 TRENT 55.30 -3.46 -37.20
2/15/2022 1034.95 1086.55 1028.6 1082.7 1202 2330875 TRENT 58.00 4.46 46.20
2/16/2022 1082.7 1089 1059.1 1064.3 859 2370025 TRENT 29.95 -1.70 -18.40
2/17/2022 1063.85 1072.6 1054.3 1063.05 485 2354800 TRENT 18.35 -0.12 -1.25
2/18/2022 1056.3 1065 1041.7 1045.3 540 2350450 TRENT 23.35 -1.67 -17.75
2/21/2022 1054.3 1054.3 1013 1033.3 1024 2446875 TRENT 41.30 -1.15 -12.00
2/22/2022 999.1 1054.4 999.1 1045.8 2167 2494725 TRENT 55.30 1.21 12.50
2/23/2022 1049.85 1084.1 1049.9 1056.85 1470 2419325 TRENT 38.30 1.06 11.05
2/24/2022 1011.95 1038 982 1019.75 1021 2486750 TRENT 74.85 -3.51 -37.10
2/25/2022 1030.1 1075.25 1030 1071.25 1195 2563600 TRENT 55.50 5.05 51.50
2/28/2022 1054.05 1115.5 1053.5 1109 2678 2789075 TRENT 62.00 3.52 37.75
3/2/2022 1099.95 1119 1082.7 1104.8 1119 2927550 TRENT 36.35 -0.38 -4.20
3/3/2022 1114.85 1137.5 1107 1130.7 1171 2997150 TRENT 32.70 2.34 25.90
3/4/2022 1109.75 1127.5 1083.8 1095.05 1292 2960900 TRENT 46.90 -3.15 -35.65
3/7/2022 1075.55 1080.45 1041 1066.95 914 2947850 TRENT 54.10 -2.57 -28.10
3/8/2022 1057.55 1092.65 1052.1 1078.3 653 2907250 TRENT 40.55 1.06 11.35
 3/9/2022 1083.95 1159.8 1084 1147.1 1416 2908700 TRENT 81.50 6.38 68.80
3/10/2022 1161.3 1166.25 1138.7 1152.15 925 2833300 TRENT 27.55 0.44 5.05
3/11/2022 1136.1 1183.55 1136.1 1170.25 1154 2695550 TRENT 47.45 1.57 18.10
3/14/2022 1161.55 1187.35 1154.4 1168.55 860 2595500 TRENT 32.95 -0.15 -1.70
3/15/2022 1158 1184 1149.9 1159.2 716 2499075 TRENT 34.10 -0.80 -9.35
3/16/2022 1165.2 1185.2 1156.1 1176.4 832 2512850 TRENT 29.15 1.48 17.20
3/17/2022 1194.6 1287 1189.8 1266.85 6026 2887675 TRENT 110.60 7.69 90.45
3/21/2022 1277.95 1302.8 1255.1 1281.95 2443 2868825 TRENT 47.75 1.19 15.10
3/22/2022 1275 1301.95 1257.4 1292.2 1442 2795600 TRENT 44.60 0.80 10.25
3/23/2022 1285.25 1317.6 1285 1303.65 1408 2788350 TRENT 32.60 0.89 11.45
3/24/2022 1302 1312.1 1275.1 1279.45 1028 2825325 TRENT 37.00 -1.86 -24.20
3/25/2022 1286.7 1286.7 1245.1 1265.5 1047 2871000 TRENT 41.65 -1.09 -13.95
3/28/2022 1270.2 1286.45 1256.9 1282.65 1360 2877525 TRENT 29.55 1.36 17.15
3/29/2022 1291.5 1291.5 1264.7 1279.55 998 2747750 TRENT 26.85 -0.24 -3.10
3/30/2022 1277.5 1286.3 1254.6 1261.1 1332 2651325 TRENT 31.70 -1.44 -18.45
3/31/2022 1273.7 1284.6 1252.3 1278.4 1281 2579550 TRENT 32.30 1.37 17.30
4/1/2022 1280.6 1288.4 1266 1275.2 685 2075675 TRENT 22.40 -0.25 -3.20
4/4/2022 1268.2 1315 1268.2 1298.6 1275 2143825 TRENT 46.80 1.84 23.40
4/5/2022 1311.05 1343 1297 1326.7 2650 2433100 TRENT 46.00 2.16 28.10
4/6/2022 1329.9 1344.7 1308.6 1334.55 2043 2589700 TRENT 36.15 0.59 7.85
4/7/2022 1341.9 1353 1302.1 1313.75 2356 2764425 TRENT 50.95 -1.56 -20.80
4/8/2022 1317.1 1317.1 1272.9 1277.25 1651 2809375 TRENT 44.20 -2.78 -36.50
4/11/2022 1280.45 1297 1273.5 1284.3 1013 2860125 TRENT 23.55 0.55 7.05
4/12/2022 1271.05 1294.05 1242 1255.85 1809 2856500 TRENT 52.05 -2.22 -28.45
4/13/2022 1255.55 1263.35 1226.6 1236.05 1204 2887675 TRENT 36.80 -1.58 -19.80
4/18/2022 1225 1249.9 1217.6 1227.55 762 2881875 TRENT 32.35 -0.69 -8.50
4/19/2022 1239 1284.8 1234.9 1249.7 2370 2960175 TRENT 57.25 1.80 22.15
4/20/2022 1263.9 1286.8 1253.3 1266.75 1233 2847075 TRENT 37.10 1.36 17.05
4/21/2022 1275 1295.5 1263.8 1286 986 2802850 TRENT 31.70 1.52 19.25
4/22/2022 1278.65 1296 1270.6 1285.55 627 2755725 TRENT 25.45 -0.03 -0.45
4/25/2022 1264.95 1275.95 1232.8 1237.45 1133 2747025 TRENT 52.75 -3.74 -48.10
4/26/2022 1250.3 1289 1250.3 1278.5 1807 2599850 TRENT 51.55 3.32 41.05
4/27/2022 1258.75 1262.55 1217 1225.1 1732 2714400 TRENT 61.50 -4.18 -53.40
4/28/2022 1190 1235 1178.8 1222.6 1271 2736875 TRENT 56.20 -0.20 -2.50
4/29/2022 1239.05 1253.15 1225 1233.75 969 2641175 TRENT 30.55 0.91 11.15
5/2/2022 1225.25 1234.05 1210.9 1220.9 903 2762975 TRENT 23.15 -1.04 -12.85
5/4/2022 1219.7 1236.5 1206.2 1214.65 1062 2628850 TRENT 30.35 -0.51 -6.25
5/5/2022 1220.6 1245 1213 1216.3 663 2608550 TRENT 32.00 0.14 1.65
5/6/2022 1190.95 1196.05 1141.5 1150.85 1162 2678875 TRENT 74.80 -5.38 -65.45
5/9/2022 1149.95 1155.7 1095 1103.7 1459 2927550 TRENT 60.70 -4.10 -47.15
5/10/2022 1110.5 1114.45 1058.1 1064.05 877 3068200 TRENT 56.35 -3.59 -39.65
5/11/2022 1064.6 1075.8 1012.4 1047.9 1283 3229875 TRENT 63.40 -1.52 -16.15
5/12/2022 1035.65 1038.9 985.1 1009.8 1546 3303100 TRENT 62.80 -3.64 -38.10
5/13/2022 1016.95 1055.9 1017 1029.95 1163 3308175 TRENT 46.10 2.00 20.15
5/16/2022 1027.85 1044 1005.5 1038.8 1147 3344425 TRENT 38.50 0.86 8.85
5/17/2022 1038.45 1077.6 1035 1074 1084 3358925 TRENT 42.65 3.39 35.20
5/18/2022 1077.2 1096.95 1071 1083.6 1094 3395900 TRENT 25.95 0.89 9.60
5/19/2022 1057.6 1072 1011.5 1034.4 1703 3553225 TRENT 72.10 -4.54 -49.20
5/20/2022 1059.95 1091.45 1054.2 1086.85 1472 3782325 TRENT 57.05 5.07 52.45
5/23/2022 1091.1 1098.45 1063.6 1067.85 1475 3759850 TRENT 34.90 -1.75 -19.00
5/24/2022 1072.25 1078.45 1046.5 1074.05 2246 3669225 TRENT 31.95 0.58 6.20
5/25/2022 1078.9 1078.9 1025 1036.2 1543 3688075 TRENT 53.90 -3.52 -37.85
5/26/2022 1028.15 1053.8 1002.5 1045.35 1225 3537275 TRENT 51.35 0.88 9.15
5/27/2021 652.85 664.85 644.8 650.65 1657 5933200 TVSMOTOR 20.05 -0.01 -0.05
5/28/2021 655 655.55 617.95 620.85 5665 5958400 TVSMOTOR 37.60 -4.58 -29.80
5/31/2021 622.85 630.9 614.65 617.35 2788 5874400 TVSMOTOR 16.25 -0.56 -3.50
6/1/2021 619.9 628.5 612.25 614.6 2897 5973800 TVSMOTOR 16.25 -0.45 -2.75
6/2/2021 610.5 621.7 609.8 619.75 2061 6084400 TVSMOTOR 11.90 0.84 5.15
6/3/2021 621.95 631.9 617 627.75 2987 6360200 TVSMOTOR 14.90 1.29 8.00
6/4/2021 626.1 633.85 623.7 626.85 2196 6529600 TVSMOTOR 10.15 -0.14 -0.90
6/7/2021 650 665.7 633.55 650.65 8365 6853000 TVSMOTOR 38.85 3.80 23.80
6/8/2021 652.8 655.5 637.6 649.15 2256 6554800 TVSMOTOR 17.90 -0.23 -1.50
6/9/2021 649 652.35 631.95 637.45 2923 6538000 TVSMOTOR 20.40 -1.80 -11.70
6/10/2021 637.95 643.95 634.7 640.65 1191 6391000 TVSMOTOR 9.25 0.50 3.20
6/11/2021 641.95 645.25 634.2 639.35 1058 6452600 TVSMOTOR 11.05 -0.20 -1.30
6/14/2021 637.05 640.2 618.8 631.15 1867 6706000 TVSMOTOR 21.40 -1.28 -8.20
6/15/2021 633.1 636.4 629.55 631.75 1197 6823600 TVSMOTOR 6.85 0.10 0.60
6/16/2021 631.7 633.8 622 624.15 1124 6827800 TVSMOTOR 11.80 -1.20 -7.60
6/17/2021 620 623.95 605.55 611.15 1744 6717200 TVSMOTOR 18.60 -2.08 -13.00
6/18/2021 611 614.35 592.6 611.4 2309 6384000 TVSMOTOR 21.75 0.04 0.25
6/21/2021 605.1 623 599.45 616.65 2639 6139000 TVSMOTOR 23.55 0.86 5.25
6/22/2021 618.55 627.4 615.25 617.1 3538 6458200 TVSMOTOR 12.15 0.07 0.45
6/23/2021 618 627.4 616.75 618.95 2120 6731200 TVSMOTOR 10.65 0.30 1.85
6/24/2021 619.25 619.65 609.2 614.75 2264 6129200 TVSMOTOR 10.45 -0.68 -4.20
6/25/2021 617.85 629.4 617.85 624 1559 5411000 TVSMOTOR 14.65 1.50 9.25
6/28/2021 624.1 632.9 621.6 625.1 903 5439000 TVSMOTOR 11.30 0.18 1.10
6/29/2021 624 626.05 613.65 615.6 944 5493600 TVSMOTOR 12.40 -1.52 -9.50
6/30/2021 616.2 623.9 614.6 621.95 1779 5411000 TVSMOTOR 9.30 1.03 6.35
7/1/2021 624 639 622 625.1 4540 5647600 TVSMOTOR 17.05 0.51 3.15
7/2/2021 625.25 629.3 608.95 613 3030 5440400 TVSMOTOR 20.35 -1.94 -12.10
7/5/2021 616.05 617.7 611.55 614.85 1993 5738600 TVSMOTOR 6.15 0.30 1.85
7/6/2021 615.95 620 607.65 609.55 1943 6169800 TVSMOTOR 12.35 -0.86 -5.30
7/7/2021 610.45 613.4 605.1 607.35 1575 6542200 TVSMOTOR 8.30 -0.36 -2.20
7/8/2021 607 614 598.2 601.4 1878 6801200 TVSMOTOR 15.80 -0.98 -5.95
7/9/2021 600.3 604 595.3 602.25 1725 6771800 TVSMOTOR 8.70 0.14 0.85
7/12/2021 603.75 608.75 600.35 602.6 1577 6598200 TVSMOTOR 8.40 0.06 0.35
7/13/2021 604.1 612.75 602 612 2622 6027000 TVSMOTOR 10.75 1.56 9.40
7/14/2021 613 614.65 608.15 613.9 1224 5839400 TVSMOTOR 6.50 0.31 1.90
7/15/2021 617.5 617.5 606.85 609.55 1051 5805800 TVSMOTOR 10.65 -0.71 -4.35
7/16/2021 611.4 615 607.2 613.45 1502 5644800 TVSMOTOR 7.80 0.64 3.90
7/19/2021 607 608 592.25 601.25 3184 6029800 TVSMOTOR 21.20 -1.99 -12.20
7/20/2021 600.9 601.25 582.05 583.4 2552 6498800 TVSMOTOR 19.20 -2.97 -17.85
7/22/2021 582.7 588.45 577.15 580.15 2197 6771800 TVSMOTOR 11.30 -0.56 -3.25
7/23/2021 583.6 583.6 575.2 581.55 1367 6666800 TVSMOTOR 8.40 0.24 1.40
7/26/2021 583.6 587.95 580.05 584.55 1391 6351800 TVSMOTOR 7.90 0.52 3.00
7/27/2021 585.15 594.85 579.7 581 3190 6477800 TVSMOTOR 15.15 -0.61 -3.55
7/28/2021 580.55 581 571.35 576.8 2291 5798800 TVSMOTOR 9.65 -0.72 -4.20
7/29/2021 577 580.65 558.6 561.4 2401 6298600 TVSMOTOR 22.05 -2.67 -15.40
7/30/2021 567.35 607.3 567.35 582.4 9520 6455400 TVSMOTOR 45.90 3.74 21.00
8/2/2021 586.95 587.7 572.65 574.95 2750 6659800 TVSMOTOR 15.05 -1.28 -7.45
8/3/2021 575.05 576.35 568.75 574.3 1500 6903400 TVSMOTOR 7.60 -0.11 -0.65
8/4/2021 573.35 581 567 568.6 1934 6624800 TVSMOTOR 14.00 -0.99 -5.70
8/5/2021 569.15 570 564.15 568.45 682 6668200 TVSMOTOR 5.85 -0.03 -0.15
8/6/2021 570.7 579.8 568.5 572.35 2265 6573000 TVSMOTOR 11.35 0.69 3.90
8/9/2021 570.8 576.8 563.45 567.9 1549 6602400 TVSMOTOR 13.35 -0.78 -4.45
8/10/2021 566.4 572 552.75 557.3 1846 6750800 TVSMOTOR 19.25 -1.87 -10.60
8/11/2021 559.45 564.2 546.15 562.85 2127 6482000 TVSMOTOR 18.05 1.00 5.55
8/12/2021 561.3 566.4 552.5 553.9 1516 6841800 TVSMOTOR 13.90 -1.59 -8.95
8/13/2021 554.9 558.45 549.4 554.3 2218 6727000 TVSMOTOR 9.05 0.07 0.40
8/16/2021 550.2 552.85 502.95 539.4 4498 6890800 TVSMOTOR 51.35 -2.69 -14.90
8/17/2021 535.75 541.45 526.7 531.3 2204 7373800 TVSMOTOR 14.75 -1.50 -8.10
8/18/2021 530.85 530.85 522.15 525.45 1437 7677600 TVSMOTOR 9.15 -1.10 -5.85
8/20/2021 523.15 523.15 509.85 511.55 1812 7526400 TVSMOTOR 15.60 -2.65 -13.90
8/23/2021 513 515.65 499.65 500.95 2431 7613200 TVSMOTOR 16.00 -2.07 -10.60
8/24/2021 503.4 509.3 495.5 507.45 3143 6864200 TVSMOTOR 13.80 1.30 6.50
8/25/2021 510.4 523.95 508.85 518.55 2552 6013000 TVSMOTOR 16.50 2.19 11.10
8/26/2021 519.6 520 506 508.3 2026 5917800 TVSMOTOR 14.00 -1.98 -10.25
8/27/2021 512.15 515.05 508 513.2 1249 5637800 TVSMOTOR 7.05 0.96 4.90
8/30/2021 515 524 508.85 520.75 2281 5929000 TVSMOTOR 15.15 1.47 7.55
8/31/2021 532.95 536 518.2 525.45 4017 6298600 TVSMOTOR 17.80 0.90 4.70
9/1/2021 522.45 535.7 522.45 530.5 3202 5840800 TVSMOTOR 13.25 0.96 5.05
9/2/2021 527.15 534 526 531.4 1475 5691000 TVSMOTOR 8.00 0.17 0.90
9/3/2021 528.6 546.95 527.45 540.8 2764 5061000 TVSMOTOR 19.50 1.77 9.40
9/6/2021 546.15 550.6 540.05 546.95 1971 5167400 TVSMOTOR 10.55 1.14 6.15
9/7/2021 550.15 558.5 542.05 553.9 2184 5100200 TVSMOTOR 16.45 1.27 6.95
9/8/2021 560 560 544 546.95 1837 5086200 TVSMOTOR 16.00 -1.25 -6.95
9/9/2021 542.35 548.6 539.55 544.5 1198 5167400 TVSMOTOR 9.05 -0.45 -2.45
9/13/2021 542.2 547.9 539 545.4 1089 5147800 TVSMOTOR 8.90 0.17 0.90
9/14/2021 545.75 552 545 550.7 1379 5062400 TVSMOTOR 7.00 0.97 5.30
9/15/2021 550 554.9 545.45 547.55 1415 5264000 TVSMOTOR 9.45 -0.57 -3.15
9/16/2021 549.35 554 543.3 544.55 1417 5901000 TVSMOTOR 10.70 -0.55 -3.00
9/17/2021 548.3 561.75 541.5 546.85 4124 5682600 TVSMOTOR 20.25 0.42 2.30
9/20/2021 541.5 549.1 533.2 543.25 1736 5385800 TVSMOTOR 15.90 -0.66 -3.60
9/21/2021 543.6 545.85 520 533.5 2156 5556600 TVSMOTOR 25.85 -1.79 -9.75
9/22/2021 535.35 540.55 530 538.3 1675 5919200 TVSMOTOR 10.55 0.90 4.80
 9/23/2021 541.25 543.25 536.65 540.3 1164 6245400 TVSMOTOR 6.60 0.37 2.00
9/24/2021 540.95 543 534.4 536.9 1286 6294400 TVSMOTOR 8.60 -0.63 -3.40
9/27/2021 538.1 556.85 538.1 555.25 3327 5835200 TVSMOTOR 19.95 3.42 18.35
9/28/2021 557.25 558.95 544 556.6 3037 5273800 TVSMOTOR 14.95 0.24 1.35
9/29/2021 551.05 557.65 544 552.15 1559 5671400 TVSMOTOR 13.65 -0.80 -4.45
9/30/2021 552 558.85 548.85 551.1 1534 5689600 TVSMOTOR 10.00 -0.19 -1.05
10/1/2021 549.05 572.3 545.2 567.75 5815 6493200 TVSMOTOR 27.10 3.02 16.65
10/4/2021 574 576.2 560.75 563.25 3584 7270200 TVSMOTOR 15.45 -0.79 -4.50
10/5/2021 559.25 571.2 557 564.8 2888 7508200 TVSMOTOR 14.20 0.28 1.55
10/6/2021 564.15 568.15 541 545.1 2770 7886200 TVSMOTOR 27.15 -3.49 -19.70
10/7/2021 547.9 565.75 546 560.5 3933 8031800 TVSMOTOR 20.65 2.83 15.40
10/8/2021 566.3 569.4 556.85 560.85 1703 7779800 TVSMOTOR 12.55 0.06 0.35
10/11/2021 559.45 568.4 559.1 561.7 1634 7831600 TVSMOTOR 9.30 0.15 0.85
10/12/2021 561.9 582.65 561.1 574.7 5243 7866600 TVSMOTOR 21.55 2.31 13.00
10/13/2021 580.8 588.25 575.9 579.45 3134 8054200 TVSMOTOR 13.55 0.83 4.75
10/14/2021 581.55 589.55 573.75 584.7 3887 8348200 TVSMOTOR 15.80 0.91 5.25
10/18/2021 584.5 593.5 575 588.55 2991 8650600 TVSMOTOR 18.50 0.66 3.85
10/19/2021 592 600.9 578.4 583.25 3483 8170400 TVSMOTOR 22.50 -0.90 -5.30
10/20/2021 583.25 592 571.55 581.45 1916 8089200 TVSMOTOR 20.45 -0.31 -1.80
10/21/2021 583.85 591 568 582.85 2746 8384600 TVSMOTOR 23.00 0.24 1.40
10/22/2021 615 633.15 600 621.4 14490 8191400 TVSMOTOR 50.30 6.61 38.55
10/25/2021 623.65 623.65 592.7 599.05 3707 7575400 TVSMOTOR 30.95 -3.60 -22.35
10/26/2021 597.35 629 597.35 625.9 3892 7588000 TVSMOTOR 31.65 4.48 26.85
10/27/2021 631.8 631.8 622.15 626.95 2655 7852600 TVSMOTOR 9.65 0.17 1.05
10/28/2021 618.3 656.5 618.3 650.55 2127 7502600 TVSMOTOR 38.20 3.76 23.60
10/29/2021 652 682.3 640.65 662.7 6463 6837600 TVSMOTOR 41.65 1.87 12.15
11/1/2021 665.25 680.1 656.7 672.85 4236 6680800 TVSMOTOR 23.40 1.53 10.15
11/2/2021 679.35 705.9 679.35 697.7 6216 6809600 TVSMOTOR 33.05 3.69 24.85
11/3/2021 709.9 714.45 695.5 706.6 3910 6704600 TVSMOTOR 18.95 1.28 8.90
11/4/2021 710.95 712.45 706.2 708.05 320 6757800 TVSMOTOR 6.25 0.21 1.45
11/8/2021 706.5 719.95 706 713.9 2525 6742400 TVSMOTOR 13.95 0.83 5.85
11/9/2021 753 793.9 725.75 730.4 24477 8015000 TVSMOTOR 80.00 2.31 16.50
11/10/2021 729.7 757.8 721.5 753.7 4984 6588400 TVSMOTOR 36.30 3.19 23.30
11/11/2021 747 764.35 744.1 750 4173 7158200 TVSMOTOR 20.25 -0.49 -3.70
11/12/2021 751.95 753.8 721.2 731.6 3973 6958000 TVSMOTOR 32.60 -2.45 -18.40
11/15/2021 734.5 743.95 732.65 739 2038 6900600 TVSMOTOR 12.35 1.01 7.40
11/16/2021 741 751.45 737.85 741.15 2510 6805400 TVSMOTOR 13.60 0.29 2.15
11/17/2021 740 749.75 738.2 742.05 1571 6735400 TVSMOTOR 11.55 0.12 0.90
11/18/2021 742.8 742.8 722.1 725.85 2077 6482000 TVSMOTOR 20.70 -2.18 -16.20
11/22/2021 727.5 731.75 706.4 711.35 2421 6206200 TVSMOTOR 25.35 -2.00 -14.50
11/23/2021 701 721.25 697.35 714.15 2553 6280400 TVSMOTOR 23.90 0.39 2.80
11/24/2021 729.9 730.35 699.6 701.6 3564 6088600 TVSMOTOR 30.75 -1.76 -12.55
11/25/2021 702.25 711.55 700.95 702.95 1972 6077400 TVSMOTOR 10.60 0.19 1.35
11/26/2021 698 698.7 677.3 679.3 2389 5891200 TVSMOTOR 25.65 -3.36 -23.65
11/29/2021 675.9 693.5 656.8 683.95 2298 5794600 TVSMOTOR 36.70 0.68 4.65
11/30/2021 684.95 694.1 676.6 683.6 3645 6603800 TVSMOTOR 17.50 -0.05 -0.35
12/1/2021 684.05 699.75 677.85 679.75 3407 6813800 TVSMOTOR 21.90 -0.56 -3.85
12/2/2021 677.5 683.7 670.05 681.45 1619 7203000 TVSMOTOR 13.65 0.25 1.70
12/3/2021 682.9 686.75 672 673.45 1509 7434000 TVSMOTOR 14.75 -1.17 -8.00
12/6/2021 672 676 658.65 661.9 1373 7424200 TVSMOTOR 17.35 -1.72 -11.55
12/7/2021 670.9 672.25 664.8 668.25 714 7404600 TVSMOTOR 10.35 0.96 6.35
12/8/2021 672.05 685.95 664.85 684.15 1669 7446600 TVSMOTOR 21.10 2.38 15.90
12/9/2021 685.9 687.15 675.3 685.7 1436 7340200 TVSMOTOR 11.85 0.23 1.55
12/10/2021 685.25 690.9 679.25 682.7 1445 7469000 TVSMOTOR 11.65 -0.44 -3.00
12/13/2021 684.8 692 676.15 678.9 1125 7348600 TVSMOTOR 15.85 -0.56 -3.80
12/14/2021 678.9 678.9 660.75 663.45 1490 7673400 TVSMOTOR 18.15 -2.28 -15.45
12/15/2021 667.05 711.75 665.75 676.7 20967 9363200 TVSMOTOR 48.30 2.00 13.25
12/16/2021 678.35 679.6 633.2 637.15 7550 10249400 TVSMOTOR 46.40 -5.84 -39.55
12/17/2021 636.45 636.45 613 616.9 3724 9356200 TVSMOTOR 24.15 -3.18 -20.25
12/20/2021 608.95 616.5 591.1 607.55 3467 8908200 TVSMOTOR 25.80 -1.52 -9.35
12/21/2021 611.5 618.9 607.65 614.1 1863 9126600 TVSMOTOR 11.35 1.08 6.55
12/22/2021 617.5 624.1 613.3 617.25 1382 9177000 TVSMOTOR 10.80 0.51 3.15
12/23/2021 622.95 624 616.4 621.55 1179 9291800 TVSMOTOR 7.60 0.70 4.30
12/24/2021 620.9 620.9 606.55 610.7 1418 9294600 TVSMOTOR 15.00 -1.75 -10.85
12/27/2021 606.05 609.25 601 607.65 2170 8590400 TVSMOTOR 9.70 -0.50 -3.05
12/28/2021 611.75 616.2 608.15 612.2 4263 8881600 TVSMOTOR 8.55 0.75 4.55
12/29/2021 606.7 624.55 602.4 623.25 2798 8925000 TVSMOTOR 22.15 1.80 11.05
12/30/2021 624.9 625.15 612.15 615.75 1455 8148000 TVSMOTOR 13.00 -1.20 -7.50
12/31/2021 615.6 630.9 615.15 627.9 1732 7809200 TVSMOTOR 15.75 1.97 12.15
1/3/2022 626.3 630.85 614.9 625.8 1675 8110200 TVSMOTOR 15.95 -0.33 -2.10
1/4/2022 628.5 631.65 624 629.25 1042 7926800 TVSMOTOR 7.65 0.55 3.45
1/5/2022 626.25 639.45 626.25 634.4 1481 8075200 TVSMOTOR 13.20 0.82 5.15
1/6/2022 633.35 646.9 626.2 645.1 1865 7978600 TVSMOTOR 20.70 1.69 10.70
1/7/2022 648.3 649.55 632.75 638.15 1165 7863800 TVSMOTOR 16.80 -1.08 -6.95
1/10/2022 642.35 651.4 640.3 646.2 1392 7485800 TVSMOTOR 13.25 1.26 8.05
1/11/2022 642.95 651.6 641.35 643.2 1090 7149800 TVSMOTOR 10.25 -0.46 -3.00
1/12/2022 646.6 654.55 642.15 650.7 1363 7351400 TVSMOTOR 12.40 1.17 7.50
1/13/2022 652.85 658 639.1 653.6 2527 7863800 TVSMOTOR 18.90 0.45 2.90
1/14/2022 648.75 657.7 647.9 652.5 1041 7987000 TVSMOTOR 9.80 -0.17 -1.10
1/17/2022 647.65 665.95 647.65 659.35 1410 7786800 TVSMOTOR 18.30 1.05 6.85
1/18/2022 659.8 660.55 638.1 641.25 1320 7775600 TVSMOTOR 22.45 -2.75 -18.10
1/19/2022 635.45 648 631.7 640.45 995 7833000 TVSMOTOR 16.30 -0.12 -0.80
1/20/2022 638.85 645.6 629.45 633.55 876 7744800 TVSMOTOR 16.15 -1.08 -6.90
1/21/2022 629.75 653.4 628 631.8 4748 7471800 TVSMOTOR 25.40 -0.28 -1.75
1/24/2022 631.45 631.55 609.1 613.35 3453 7239400 TVSMOTOR 22.70 -2.92 -18.45
1/25/2022 600.85 621.7 594.25 619.8 3456 7362600 TVSMOTOR 27.45 1.05 6.45
1/27/2022 617.4 635.9 599.15 629.75 2672 9361800 TVSMOTOR 36.75 1.61 9.95
1/28/2022 637.8 638 582.2 597.65 7825 8638000 TVSMOTOR 55.80 -5.10 -32.10
1/31/2022 605 610 592.3 604 1751 8264200 TVSMOTOR 17.70 1.06 6.35
2/1/2022 602.95 627.6 601.3 625.05 3518 7406000 TVSMOTOR 26.30 3.49 21.05
 2/2/2022 625 637.25 620.1 626 1804 7184800 TVSMOTOR 17.15 0.15 0.95
2/3/2022 625.05 658.85 625 649.65 4597 7421400 TVSMOTOR 33.85 3.78 23.65
2/4/2022 648.8 649.1 639.25 646.95 1792 7371000 TVSMOTOR 10.40 -0.42 -2.70
2/7/2022 644.3 646.45 623.1 633.25 2483 7744800 TVSMOTOR 23.85 -2.12 -13.70
2/8/2022 670 670 630.3 647.9 9251 9405200 TVSMOTOR 39.70 2.31 14.65
2/9/2022 649.2 664.9 644.75 659.4 4456 9587200 TVSMOTOR 20.15 1.77 11.50
2/10/2022 671.3 673.3 660.85 665.35 6703 10535000 TVSMOTOR 13.90 0.90 5.95
2/11/2022 655 674.3 645 660.75 8693 10382400 TVSMOTOR 29.30 -0.69 -4.60
2/14/2022 654 666.9 638.75 642.65 3684 10333400 TVSMOTOR 28.15 -2.74 -18.10
2/15/2022 637 666.85 630.1 664.65 4077 9812600 TVSMOTOR 36.75 3.42 22.00
2/16/2022 667.25 675.9 658.1 666.15 3042 9234400 TVSMOTOR 17.80 0.23 1.50
2/17/2022 666.6 679.25 666.6 672.25 3501 8853600 TVSMOTOR 13.10 0.92 6.10
2/18/2022 670.25 681.95 662.4 664 2905 9196600 TVSMOTOR 19.55 -1.23 -8.25
2/21/2022 664.45 670.85 656.65 658.2 2480 9338000 TVSMOTOR 14.20 -0.87 -5.80
2/22/2022 644.15 665.75 644.15 663.15 3788 8783600 TVSMOTOR 21.60 0.75 4.95
2/23/2022 668.4 669.15 648.65 650.75 3517 8710800 TVSMOTOR 20.50 -1.87 -12.40
2/24/2022 638.3 641.3 615.5 618.7 2690 8145200 TVSMOTOR 35.25 -4.93 -32.05
2/25/2022 625.75 638.4 624.3 629.1 2101 7466200 TVSMOTOR 19.70 1.68 10.40
2/28/2022 622.6 624.7 606.35 617.3 2332 7441000 TVSMOTOR 22.75 -1.88 -11.80
3/2/2022 610 610.05 596.2 598.45 3249 7798000 TVSMOTOR 21.10 -3.05 -18.85
3/3/2022 612 612 580.75 583.8 2882 7889000 TVSMOTOR 31.25 -2.45 -14.65
3/4/2022 578.95 578.95 552.4 554.75 3347 8272600 TVSMOTOR 31.40 -4.98 -29.05
3/7/2022 538.2 538.2 512.8 530 3425 8464400 TVSMOTOR 41.95 -4.46 -24.75
3/8/2022 523.95 534.9 517.25 532.6 2741 8468600 TVSMOTOR 17.65 0.49 2.60
3/9/2022 533.95 554.9 531.55 551.6 2772 8233400 TVSMOTOR 23.35 3.57 19.00
3/10/2022 570.15 574.55 556.95 562.6 2667 8027600 TVSMOTOR 22.95 1.99 11.00
3/11/2022 556 576.55 554.3 574.65 2250 7756000 TVSMOTOR 22.25 2.14 12.05
3/14/2022 573.85 588.4 569.3 586.3 2335 7943600 TVSMOTOR 19.10 2.03 11.65
3/15/2022 588.7 595.95 580.5 590.05 2041 7968800 TVSMOTOR 15.45 0.64 3.75
3/16/2022 597.95 608.7 595 606.8 2071 7995400 TVSMOTOR 18.65 2.84 16.75
3/17/2022 614.35 616.9 607.6 609.85 1626 7964600 TVSMOTOR 10.10 0.50 3.05
3/21/2022 615.05 615.65 601.9 604.9 1940 7929600 TVSMOTOR 13.75 -0.81 -4.95
3/22/2022 604.15 612.45 596.45 610.8 1832 7852600 TVSMOTOR 16.00 0.98 5.90
3/23/2022 612.8 614.35 606 609.15 737 7939400 TVSMOTOR 8.35 -0.27 -1.65
3/24/2022 608.55 613.9 604.2 607.45 1642 7988400 TVSMOTOR 9.70 -0.28 -1.70
3/25/2022 613.5 613.5 600.2 603.05 1778 8093400 TVSMOTOR 13.30 -0.72 -4.40
3/28/2022 603.15 612.3 602.05 610.05 2551 7763000 TVSMOTOR 10.25 1.16 7.00
3/29/2022 611.7 619.2 610.5 616.1 4025 7802200 TVSMOTOR 9.15 0.99 6.05
3/30/2022 620.65 628 618.15 623.55 3229 8198400 TVSMOTOR 11.90 1.21 7.45
3/31/2022 627.8 628.15 618.1 626.1 1003 8096200 TVSMOTOR 10.05 0.41 2.55
4/1/2022 624.15 633.45 622.2 632.3 1157 7550200 TVSMOTOR 11.25 0.99 6.20
4/4/2022 634.9 636.45 628.4 635.35 1537 7243600 TVSMOTOR 8.05 0.48 3.05
4/5/2022 636.75 644.7 634.65 639.45 1102 7172200 TVSMOTOR 10.05 0.65 4.10
4/6/2022 644.9 649.55 628.45 647.3 1890 7336000 TVSMOTOR 21.10 1.23 7.85
4/7/2022 647.65 650.45 638.2 640.25 778 7340200 TVSMOTOR 12.25 -1.09 -7.05
 4/8/2022 644.8 655.5 642.85 651.85 2043 7483000 TVSMOTOR 15.25 1.81 11.60
4/11/2022 650.85 658.8 646 648.45 1459 7645400 TVSMOTOR 12.80 -0.52 -3.40
4/12/2022 647.9 651.35 635.55 647.75 2036 7406000 TVSMOTOR 15.80 -0.11 -0.70
4/13/2022 652.75 657.3 645.5 647.15 887 7400400 TVSMOTOR 11.80 -0.09 -0.60
4/18/2022 638.75 666.55 638.75 657.85 2437 7393400 TVSMOTOR 27.80 1.65 10.70
4/19/2022 657.6 660.2 634.55 639.55 1127 7242200 TVSMOTOR 25.65 -2.78 -18.30
4/20/2022 642.85 658.5 637.8 652.8 1386 7205800 TVSMOTOR 20.70 2.07 13.25
4/21/2022 655.4 664.4 652.65 658.95 1154 7194600 TVSMOTOR 11.75 0.94 6.15
4/22/2022 649 661.25 628.95 643.15 3430 7333200 TVSMOTOR 32.30 -2.40 -15.80
4/25/2022 640.05 654 638.55 649.9 2931 7217000 TVSMOTOR 15.45 1.05 6.75
4/26/2022 655.55 685.85 655.55 683.5 7533 8001000 TVSMOTOR 35.95 5.17 33.60
4/27/2022 678.05 690.55 673 687.55 3388 7914200 TVSMOTOR 17.55 0.59 4.05
4/28/2022 692.4 692.4 678.55 681.6 982 7515200 TVSMOTOR 13.85 -0.87 -5.95
4/29/2022 683 688.8 654.3 657.7 2775 6655600 TVSMOTOR 34.50 -3.51 -23.90
5/2/2022 660 661.6 646 651.5 1565 6650000 TVSMOTOR 15.60 -0.94 -6.20
5/4/2022 656.45 656.45 626.1 629.55 2184 6832000 TVSMOTOR 30.35 -3.37 -21.95
5/5/2022 634.75 649.75 626 632.55 2929 7042000 TVSMOTOR 23.75 0.48 3.00
5/6/2022 604.35 638 604.35 630.15 4403 7770000 TVSMOTOR 33.65 -0.38 -2.40
5/9/2022 623.85 627.5 607.8 616.65 2081 7866600 TVSMOTOR 22.35 -2.14 -13.50
5/10/2022 618.85 628.35 612.9 615.95 1554 7950600 TVSMOTOR 15.45 -0.11 -0.70
5/11/2022 620.15 625 608.6 620.7 2119 7394800 TVSMOTOR 16.40 0.77 4.75
5/12/2022 613.4 615.75 588.15 602.95 3468 7256200 TVSMOTOR 32.55 -2.86 -17.75
5/13/2022 609 642.75 609 633.75 3072 7319200 TVSMOTOR 39.80 5.11 30.80
5/16/2022 632.85 654.45 632.85 652.65 2249 7366800 TVSMOTOR 21.60 2.98 18.90
5/17/2022 655 680.55 653.7 675.75 4071 7445200 TVSMOTOR 27.90 3.54 23.10
5/18/2022 675.15 691.65 672.85 681.75 2735 7855400 TVSMOTOR 18.80 0.89 6.00
5/19/2022 672.7 690.4 670.2 681.05 3716 8331400 TVSMOTOR 20.20 -0.10 -0.70
5/20/2022 689 696.9 679.6 686.7 3133 8922200 TVSMOTOR 17.30 0.83 5.65
5/23/2022 692.9 712.45 689.95 694.8 3836 9198000 TVSMOTOR 25.75 1.18 8.10
5/24/2022 692.25 711.8 691.6 707.55 3363 10024000 TVSMOTOR 20.20 1.84 12.75
5/25/2022 710.85 712.2 697.9 702.25 3200 9090200 TVSMOTOR 14.30 -0.75 -5.30
5/26/2022 703.35 713.5 694.25 709.3 2771 8421000 TVSMOTOR 19.25 1.00 7.05
5/27/2021 1300.2 1313 1293 1300.35 397 976500 UBL 20.00 0.11 1.45
5/28/2021 1302.25 1303.5 1252.1 1274.45 3102 1085700 UBL 51.45 -1.99 -25.90
5/31/2021 1257 1276.55 1221 1260.35 1077 1180200 UBL 55.55 -1.11 -14.10
6/1/2021 1264.45 1284.25 1246.3 1258.5 1406 1173900 UBL 37.95 -0.15 -1.85
6/2/2021 1259.2 1271.3 1247 1251.3 779 1207500 UBL 24.30 -0.57 -7.20
6/3/2021 1245 1274.8 1245 1270 775 1204000 UBL 29.80 1.49 18.70
6/4/2021 1276 1383.85 1270 1344.05 6693 1477700 UBL 113.85 5.83 74.05
6/7/2021 1355.05 1386.6 1326.7 1353.35 3824 1597400 UBL 59.90 0.69 9.30
6/8/2021 1349.5 1437.95 1337.2 1385.45 7011 1879500 UBL 100.80 2.37 32.10
6/9/2021 1385.15 1405 1366.5 1382.95 2826 1804600 UBL 38.55 -0.18 -2.50
6/10/2021 1388.5 1401.75 1386.2 1396.45 891 1799000 UBL 18.80 0.98 13.50
6/11/2021 1396 1409.85 1370 1379.55 1620 1659000 UBL 39.85 -1.21 -16.90
6/14/2021 1378 1389.1 1357.6 1375.2 585 1627500 UBL 31.50 -0.32 -4.35
6/15/2021 1377.55 1384.3 1366.8 1376.8 563 1587600 UBL 17.50 0.12 1.60
6/16/2021 1377.45 1384 1358.9 1374.1 713 1604400 UBL 25.15 -0.20 -2.70
6/17/2021 1368.95 1422.65 1366.1 1405.9 2931 1881600 UBL 56.55 2.31 31.80
6/18/2021 1408.95 1409.85 1342.6 1371.5 2001 1933400 UBL 67.30 -2.45 -34.40
6/21/2021 1372 1456.7 1372 1423.95 6936 2833600 UBL 85.20 3.82 52.45
6/22/2021 1432.55 1472 1419.1 1456.95 4035 3027500 UBL 52.90 2.32 33.00
6/23/2021 1485.8 1500.7 1395.1 1402.95 6018 2621500 UBL 105.60 -3.71 -54.00
6/24/2021 1414.85 1414.85 1375.1 1379.35 1450 2487800 UBL 39.75 -1.68 -23.60
6/25/2021 1400.1 1409 1380 1387 1672 2425500 UBL 29.65 0.55 7.65
6/28/2021 1383.2 1438.9 1383.2 1431.9 2906 2170700 UBL 55.70 3.24 44.90
6/29/2021 1431.9 1457.4 1422.6 1450 2434 1995000 UBL 34.80 1.26 18.10
6/30/2021 1458.75 1467.7 1440.6 1446.3 1475 1781500 UBL 27.15 -0.26 -3.70
7/1/2021 1437.45 1448.45 1436 1443.6 662 1760500 UBL 12.45 -0.19 -2.70
7/2/2021 1444 1455.95 1438.3 1447 538 1729000 UBL 17.70 0.24 3.40
7/5/2021 1453.4 1461.6 1444.4 1449.5 658 1732500 UBL 17.20 0.17 2.50
7/6/2021 1455 1462.25 1428 1431.75 782 1658300 UBL 34.25 -1.22 -17.75
7/7/2021 1424.45 1443.4 1420.3 1438.9 565 1608600 UBL 23.10 0.50 7.15
7/8/2021 1429.85 1444 1417.7 1426.75 592 1563800 UBL 26.35 -0.84 -12.15
7/9/2021 1420.8 1447 1416.1 1437.5 564 1523900 UBL 30.90 0.75 10.75
7/12/2021 1440.5 1448.45 1436 1438.25 407 1481900 UBL 12.45 0.05 0.75
7/13/2021 1443.6 1447.9 1429 1430.45 328 1500800 UBL 18.90 -0.54 -7.80
7/14/2021 1432 1435.35 1421.3 1426.85 297 1468600 UBL 14.10 -0.25 -3.60
7/15/2021 1419.5 1430.4 1400.1 1402.3 734 1535800 UBL 30.35 -1.72 -24.55
7/16/2021 1401.4 1465 1395.3 1453.45 2131 1639400 UBL 69.75 3.65 51.15
7/19/2021 1443.45 1452 1415.6 1421.95 660 1611400 UBL 37.85 -2.17 -31.50
7/20/2021 1417.15 1432.7 1405.3 1414.05 632 1586200 UBL 27.45 -0.56 -7.90
7/22/2021 1422.65 1444 1409.2 1433.95 1171 1605100 UBL 34.85 1.41 19.90
7/23/2021 1428.3 1454 1421.6 1447.3 812 1686300 UBL 32.40 0.93 13.35
7/26/2021 1453.95 1474.65 1415.2 1432.25 2909 1717100 UBL 59.50 -1.04 -15.05
7/27/2021 1436.75 1445 1410.5 1418.5 1414 1748600 UBL 34.50 -0.96 -13.75
7/28/2021 1418.5 1455.9 1399.8 1442.25 1803 1771700 UBL 56.10 1.67 23.75
7/29/2021 1455.75 1467.45 1404.1 1417.4 2130 1549800 UBL 63.40 -1.72 -24.85
7/30/2021 1418.05 1452.5 1417.3 1427.65 1269 1431500 UBL 35.20 0.72 10.25
8/2/2021 1434.65 1453.85 1429 1446.95 613 1406300 UBL 26.20 1.35 19.30
8/3/2021 1450 1544 1447.3 1463.55 6164 1865500 UBL 97.05 1.15 16.60
8/4/2021 1469.85 1479.7 1445.2 1449.85 1206 1827000 UBL 34.50 -0.94 -13.70
8/5/2021 1451.85 1458.85 1417.4 1439.5 650 1803900 UBL 41.45 -0.71 -10.35
8/6/2021 1443.25 1453.6 1433 1435.6 613 1810900 UBL 20.60 -0.27 -3.90
8/9/2021 1435 1449 1407.7 1418.15 660 1759800 UBL 41.35 -1.22 -17.45
8/10/2021 1418.85 1427.8 1381.2 1396.25 831 1710800 UBL 46.60 -1.54 -21.90
8/11/2021 1390.75 1396.05 1368.2 1393.7 803 1721300 UBL 28.10 -0.18 -2.55
8/12/2021 1389.75 1414.95 1383.9 1394.15 747 1775900 UBL 31.10 0.03 0.45
8/13/2021 1396.35 1412.65 1389.5 1400 1116 1867600 UBL 23.15 0.42 5.85
8/16/2021 1388 1411 1376.1 1389.5 654 1838900 UBL 34.95 -0.75 -10.50
8/17/2021 1389.55 1413.5 1383.1 1408.2 975 1794100 UBL 30.45 1.35 18.70
 8/18/2021 1412.95 1515.15 1404.9 1497.65 6905 1953700 UBL 110.30 6.35 89.45
8/20/2021 1480 1491.8 1432.8 1449.35 1858 1927800 UBL 64.85 -3.23 -48.30
8/23/2021 1455.15 1482.75 1440.7 1456.75 2018 1706600 UBL 42.10 0.51 7.40
8/24/2021 1461.2 1477.4 1452 1457.75 1296 1815100 UBL 25.40 0.07 1.00
8/25/2021 1458.75 1463.45 1414.9 1433.15 1379 1887900 UBL 48.60 -1.69 -24.60
8/26/2021 1413.4 1447.25 1413.4 1438.95 1785 1556100 UBL 33.85 0.40 5.80
8/27/2021 1442.9 1469.85 1437.5 1453.25 849 1386700 UBL 32.35 0.99 14.30
8/30/2021 1452.8 1485 1452.7 1473.45 667 1396500 UBL 32.35 1.39 20.20
8/31/2021 1476.8 1494 1470 1478.05 847 1371300 UBL 24.00 0.31 4.60
9/1/2021 1482 1562.8 1475 1550.05 4094 1638700 UBL 87.80 4.87 72.00
9/2/2021 1565 1608.9 1550.3 1565.5 5593 1820000 UBL 58.85 1.00 15.45
9/3/2021 1566.95 1598.4 1564 1575.55 2192 1726200 UBL 34.45 0.64 10.05
9/6/2021 1573 1598.2 1570.1 1581.3 1080 1619100 UBL 28.10 0.36 5.75
9/7/2021 1585.45 1606.15 1572.3 1578.55 1699 1547000 UBL 33.85 -0.17 -2.75
9/8/2021 1574.85 1618 1571.4 1590.8 1837 1489600 UBL 46.60 0.78 12.25
9/9/2021 1585.25 1622.85 1579 1604.85 1884 1432200 UBL 43.85 0.88 14.05
9/13/2021 1595.05 1609.2 1584.8 1600.3 783 1404200 UBL 24.40 -0.28 -4.55
9/14/2021 1598.65 1626.8 1587.6 1591.85 1772 1600900 UBL 39.20 -0.53 -8.45
9/15/2021 1577.65 1601 1577.7 1593.15 768 1564500 UBL 23.35 0.08 1.30
9/16/2021 1587.95 1618.2 1588 1601.45 1581 1544900 UBL 30.25 0.52 8.30
9/17/2021 1605.65 1645.45 1575 1598.3 5603 1674400 UBL 70.45 -0.20 -3.15
9/20/2021 1581.6 1620.8 1543.5 1554.75 1965 1644300 UBL 77.30 -2.72 -43.55
9/21/2021 1560 1606 1538 1601 1856 1552600 UBL 68.00 2.97 46.25
9/22/2021 1603.95 1650.65 1589 1637.8 2349 1462300 UBL 61.65 2.30 36.80
9/23/2021 1640.45 1685 1628.8 1658.8 3937 1703100 UBL 56.25 1.28 21.00
9/24/2021 1673.9 1673.9 1591.9 1609.35 1611 1729700 UBL 82.00 -2.98 -49.45
9/27/2021 1581.2 1599.9 1539.8 1557.2 1858 1719200 UBL 69.55 -3.24 -52.15
9/28/2021 1551 1579.45 1547.4 1561.15 1515 1780800 UBL 32.10 0.25 3.95
9/29/2021 1573.9 1583 1537.7 1559.6 1328 1859900 UBL 45.30 -0.10 -1.55
9/30/2021 1550.7 1612.8 1550.7 1576.35 1719 1675100 UBL 62.10 1.07 16.75
10/1/2021 1582 1592 1563 1585.9 771 1599500 UBL 29.00 0.61 9.55
10/4/2021 1590.35 1611.8 1586.1 1608.15 803 1573600 UBL 25.90 1.40 22.25
10/5/2021 1606.4 1625.3 1596.4 1620.6 1139 1643600 UBL 28.90 0.77 12.45
10/6/2021 1622.1 1622.1 1580.1 1587.75 1309 1535100 UBL 42.00 -2.03 -32.85
10/7/2021 1588.65 1664.6 1585.8 1650.35 2614 1489600 UBL 78.85 3.94 62.60
10/8/2021 1661.6 1677.45 1645.3 1655.8 1230 1492400 UBL 32.15 0.33 5.45
10/11/2021 1657.5 1719.5 1650 1698.3 2257 1435000 UBL 69.50 2.57 42.50
10/12/2021 1706.7 1741 1681.8 1723.25 2313 1584800 UBL 59.25 1.47 24.95
10/13/2021 1725 1737.45 1711.6 1723.7 1088 1475600 UBL 25.90 0.03 0.45
10/14/2021 1730.9 1746 1703 1711.45 950 1445500 UBL 43.00 -0.71 -12.25
10/18/2021 1715.6 1735.85 1669 1676.15 1004 1418200 UBL 66.85 -2.06 -35.30
10/19/2021 1667.25 1715.95 1657 1672.65 1268 1355200 UBL 58.95 -0.21 -3.50
10/20/2021 1674.1 1694.95 1648.3 1666.65 708 1339100 UBL 46.70 -0.36 -6.00
10/21/2021 1667.05 1669.75 1647 1658.2 689 1357300 UBL 22.75 -0.51 -8.45
10/22/2021 1660.1 1687.85 1616.6 1635.2 977 1422400 UBL 71.25 -1.39 -23.00
10/25/2021 1631 1644.4 1589 1625.65 1130 1590400 UBL 55.45 -0.58 -9.55
10/26/2021 1633.8 1671.6 1631.7 1663.3 733 1701000 UBL 45.95 2.32 37.65
10/27/2021 1666.7 1707.85 1643.7 1697.55 1615 1769600 UBL 64.20 2.06 34.25
10/28/2021 1661.05 1661.05 1553.3 1625.7 2244 1374800 UBL 144.25 -4.23 -71.85
10/29/2021 1622.2 1698.4 1581 1663.15 3382 1292900 UBL 117.40 2.30 37.45
11/1/2021 1667.65 1706 1658.1 1680.95 2200 1325450 UBL 47.90 1.07 17.80
11/2/2021 1670.65 1727 1670.7 1691.25 1711 1319850 UBL 56.35 0.61 10.30
11/3/2021 1691.65 1724.4 1669.1 1675.2 2194 1335950 UBL 55.30 -0.95 -16.05
11/4/2021 1689.25 1689.25 1670.1 1677.85 123 1337000 UBL 19.20 0.16 2.65
11/8/2021 1681.95 1758.4 1673.7 1737 2987 1389150 UBL 84.75 3.53 59.15
11/9/2021 1737.9 1789.05 1720 1781.85 3054 1345750 UBL 69.05 2.58 44.85
11/10/2021 1767.05 1782.95 1740.9 1746.75 1017 1321250 UBL 42.05 -1.97 -35.10
11/11/2021 1780.9 1780.9 1706.4 1718.75 1051 1304100 UBL 74.50 -1.60 -28.00
11/12/2021 1728.35 1743.6 1716.2 1736.5 786 1280650 UBL 27.45 1.03 17.75
11/15/2021 1737.95 1756.9 1719.3 1723.2 934 1329650 UBL 37.60 -0.77 -13.30
11/16/2021 1727.95 1731.95 1662.8 1684.1 1562 1367800 UBL 69.20 -2.27 -39.10
11/17/2021 1667.9 1687.65 1647.2 1655.1 906 1373400 UBL 40.45 -1.72 -29.00
11/18/2021 1657.7 1666 1623.6 1631.85 1099 1445500 UBL 42.40 -1.40 -23.25
11/22/2021 1642.5 1642.6 1572.9 1589.45 2343 1726900 UBL 69.70 -2.60 -42.40
11/23/2021 1584.75 1607.8 1570.1 1594.4 1693 1836450 UBL 37.75 0.31 4.95
11/24/2021 1575.65 1594.65 1560.3 1571.9 2438 1520400 UBL 34.35 -1.41 -22.50
11/25/2021 1545.6 1579.15 1545.6 1566.1 1598 1281700 UBL 33.60 -0.37 -5.80
11/26/2021 1573.95 1573.95 1486.9 1502.05 1826 1297800 UBL 87.10 -4.09 -64.05
11/29/2021 1488.15 1504.85 1446.3 1496.75 3097 1352750 UBL 58.60 -0.35 -5.30
11/30/2021 1502.95 1538.15 1499 1504.05 1496 1336300 UBL 41.40 0.49 7.30
12/1/2021 1510.5 1514.9 1487.4 1511.1 737 1356950 UBL 27.55 0.47 7.05
12/2/2021 1522 1524.35 1502.3 1518.85 842 1333850 UBL 22.10 0.51 7.75
12/3/2021 1522.45 1542.95 1511.7 1516.35 704 1283450 UBL 31.25 -0.16 -2.50
12/6/2021 1521.05 1521.1 1495.8 1499.5 706 1215200 UBL 25.35 -1.11 -16.85
12/7/2021 1504.8 1541.65 1503 1532.5 1014 1208200 UBL 42.15 2.20 33.00
12/8/2021 1535.7 1560.35 1533.6 1554.1 1246 1183000 UBL 27.85 1.41 21.60
12/9/2021 1568.5 1582.95 1536.2 1570.7 1351 1198050 UBL 46.75 1.07 16.60
12/10/2021 1560.85 1606.85 1560.9 1590.75 1506 1209250 UBL 46.00 1.28 20.05
12/13/2021 1593 1613 1582.5 1607.35 1566 1237950 UBL 30.50 1.04 16.60
12/14/2021 1609.95 1615.8 1580.1 1588.25 1317 1290800 UBL 35.70 -1.19 -19.10
12/15/2021 1592.4 1606.85 1578.6 1594.9 824 1284500 UBL 28.25 0.42 6.65
12/16/2021 1598.4 1612 1592 1598.2 1147 1284150 UBL 20.05 0.21 3.30
12/17/2021 1600 1600 1545.1 1550.6 1437 1254050 UBL 54.95 -2.98 -47.60
12/20/2021 1536.7 1541.25 1506.1 1533.6 1676 1270500 UBL 44.55 -1.10 -17.00
12/21/2021 1519.75 1582.95 1519.8 1557.2 1900 1250900 UBL 63.20 1.54 23.60
12/22/2021 1561.35 1589.95 1560.2 1586.6 634 1267000 UBL 32.75 1.89 29.40
12/23/2021 1587 1602 1576.5 1588.3 1397 1386000 UBL 25.55 0.11 1.70
12/24/2021 1609.85 1630.4 1559.2 1564.95 3563 1455650 UBL 71.25 -1.47 -23.35
12/27/2021 1546.1 1552.4 1497 1526.95 3763 1736350 UBL 67.95 -2.43 -38.00
12/28/2021 1532.4 1551.2 1511.5 1546.4 1810 1801100 UBL 39.75 1.27 19.45
12/29/2021 1530.1 1573.2 1530.1 1567.4 1598 1712550 UBL 43.10 1.36 21.00
12/30/2021 1565.55 1574.95 1539.1 1542.5 1847 1583400 UBL 35.85 -1.59 -24.90
12/31/2021 1542.4 1587.5 1542.4 1582.85 1361 1139600 UBL 45.10 2.62 40.35
1/3/2022 1584.95 1591.2 1566 1569.6 860 1160950 UBL 25.20 -0.84 -13.25
1/4/2022 1569.6 1591.95 1551.9 1580.3 1858 1157450 UBL 40.05 0.68 10.70
1/5/2022 1580.9 1588.9 1560.9 1583.3 1316 1164800 UBL 28.00 0.19 3.00
1/6/2022 1561.5 1600.85 1561.5 1586.8 1745 1134700 UBL 39.35 0.22 3.50
1/7/2022 1600 1600.8 1581.7 1588.75 1007 1123150 UBL 19.10 0.12 1.95
1/10/2022 1592.05 1617.4 1584.9 1602.3 1544 1077650 UBL 32.50 0.85 13.55
1/11/2022 1607.5 1641 1600.9 1604.45 1744 1037750 UBL 40.15 0.13 2.15
1/12/2022 1617.8 1665 1588.4 1651.9 2359 1096550 UBL 76.65 2.96 47.45
1/13/2022 1638.55 1672.55 1626.4 1658 3059 1075200 UBL 46.15 0.37 6.10
1/14/2022 1609.9 1679.4 1609.9 1660 1816 1034950 UBL 69.50 0.12 2.00
1/17/2022 1655.9 1676 1654.4 1669.05 1269 973700 UBL 21.60 0.55 9.05
1/18/2022 1675 1684.5 1623 1629.7 1934 912800 UBL 61.50 -2.36 -39.35
1/19/2022 1620.6 1643 1595.1 1619 1575 923300 UBL 47.90 -0.66 -10.70
1/20/2022 1611.4 1634.2 1598 1606.15 919 908600 UBL 36.20 -0.79 -12.85
1/21/2022 1590.5 1611 1560.5 1571.15 1515 924700 UBL 50.50 -2.18 -35.00
1/24/2022 1564.65 1567.7 1507.4 1520.25 2381 898100 UBL 63.75 -3.24 -50.90
1/25/2022 1495.65 1564 1465.3 1559.05 2530 942900 UBL 98.75 2.55 38.80
1/27/2022 1514.85 1544.65 1491.3 1504.1 2390 890750 UBL 67.80 -3.52 -54.95
1/28/2022 1512.5 1569.85 1512.5 1540.4 2028 958650 UBL 65.75 2.41 36.30
1/31/2022 1532.75 1650.8 1532.8 1613.65 3094 994350 UBL 118.05 4.76 73.25
2/1/2022 1624.4 1649.85 1608.9 1645.3 1234 1019900 UBL 41.00 1.96 31.65
2/2/2022 1644.85 1669.95 1642 1662.95 1216 1066450 UBL 27.95 1.07 17.65
2/3/2022 1657.95 1675 1630.7 1658.45 1667 1113700 UBL 44.30 -0.27 -4.50
2/4/2022 1651 1673.95 1649 1661.8 668 1136450 UBL 24.95 0.20 3.35
2/7/2022 1665 1668.7 1598 1603.15 1116 1122450 UBL 70.75 -3.53 -58.65
2/8/2022 1602 1617 1582.1 1599.75 1005 1071700 UBL 34.90 -0.21 -3.40
2/9/2022 1610.7 1610.85 1591.3 1601.35 570 1062600 UBL 19.60 0.10 1.60
2/10/2022 1607.85 1629 1585.1 1619.05 941 1033200 UBL 43.95 1.11 17.70
2/11/2022 1595.4 1611.85 1575.8 1584.7 771 1024100 UBL 43.30 -2.12 -34.35
2/14/2022 1552.2 1565.95 1522.9 1529.55 906 1017450 UBL 61.85 -3.48 -55.15
2/15/2022 1539.95 1580.15 1529 1574.8 959 1011150 UBL 51.15 2.96 45.25
2/16/2022 1573.9 1600.75 1551.1 1556.9 1232 1005550 UBL 49.70 -1.14 -17.90
2/17/2022 1564.45 1577.4 1534.3 1544.95 838 1024800 UBL 43.15 -0.77 -11.95
2/18/2022 1527.65 1561 1523 1546.55 712 1025850 UBL 38.00 0.10 1.60
2/21/2022 1535.15 1551 1513 1525.4 1753 943950 UBL 38.05 -1.37 -21.15
2/22/2022 1480.35 1517.8 1480.4 1515 1087 995400 UBL 45.05 -0.68 -10.40
2/23/2022 1519.95 1546.55 1515 1533.8 1718 964950 UBL 31.55 1.24 18.80
2/24/2022 1451.8 1510.5 1445.8 1452.4 855 997150 UBL 88.00 -5.31 -81.40
2/25/2022 1489.25 1520.4 1467.9 1505 1121 840000 UBL 68.00 3.62 52.60
2/28/2022 1499.8 1517.95 1465 1504.05 1547 897050 UBL 52.95 -0.06 -0.95
3/2/2022 1496.05 1505.85 1472.1 1501.45 1334 939750 UBL 33.75 -0.17 -2.60
3/3/2022 1506.6 1511.65 1382.2 1395.45 3019 1013600 UBL 129.50 -7.06 -106.00
 3/4/2022 1385.4 1399 1313.1 1342.8 3589 1230250 UBL 85.90 -3.77 -52.65
3/7/2022 1291.2 1318.75 1275.1 1301.8 1749 1219750 UBL 67.70 -3.05 -41.00
3/8/2022 1293.65 1348.4 1287.4 1343.45 1489 1143450 UBL 61.05 3.20 41.65
3/9/2022 1329.55 1415.9 1329.6 1403.25 1944 1088500 UBL 86.35 4.45 59.80
3/10/2022 1425.05 1435 1400 1409.8 1036 1081150 UBL 35.05 0.47 6.55
3/11/2022 1406.65 1437.3 1406.6 1433.55 1213 1037050 UBL 30.70 1.68 23.75
3/14/2022 1437.3 1460.65 1418.6 1451.2 1262 1069950 UBL 42.10 1.23 17.65
3/15/2022 1451 1459.35 1420.4 1434.45 898 1091650 UBL 38.95 -1.15 -16.75
3/16/2022 1443.05 1487.8 1443 1471.9 1204 1136100 UBL 53.35 2.61 37.45
3/17/2022 1465.1 1501.65 1425 1488.35 2654 1294300 UBL 76.70 1.12 16.45
3/21/2022 1506.5 1506.5 1445.5 1452.05 1703 1315650 UBL 61.05 -2.44 -36.30
3/22/2022 1438.05 1445 1406.4 1439.15 1090 1318450 UBL 45.70 -0.89 -12.90
3/23/2022 1443.9 1459.75 1427.1 1438.7 1001 1299550 UBL 32.65 -0.03 -0.45
3/24/2022 1438.65 1472.95 1438.7 1454.9 791 1263850 UBL 34.30 1.13 16.20
3/25/2022 1459.6 1460.35 1434.7 1448.6 1570 1317750 UBL 25.70 -0.43 -6.30
3/28/2022 1482.9 1482.9 1416.3 1421.7 978 1474550 UBL 66.65 -1.86 -26.90
3/29/2022 1428.8 1434.9 1407.1 1412.8 2089 1566250 UBL 27.85 -0.63 -8.90
3/30/2022 1396.5 1468.4 1394.6 1456.75 2366 1538600 UBL 73.85 3.11 43.95
3/31/2022 1468.4 1508.15 1444.7 1489.5 1194 1460900 UBL 63.50 2.25 32.75
4/1/2022 1475.1 1526.2 1475.1 1509.35 2053 1309700 UBL 51.10 1.33 19.85
4/4/2022 1506.85 1539 1504.2 1526.05 1204 1229200 UBL 34.80 1.11 16.70
4/5/2022 1550.6 1569.8 1532.6 1564.35 1730 1291150 UBL 43.75 2.51 38.30
4/6/2022 1552.5 1573.6 1547 1557.65 774 1282400 UBL 26.60 -0.43 -6.70
4/7/2022 1561.45 1588 1560 1576.2 1670 1042650 UBL 30.35 1.19 18.55
4/8/2022 1575.25 1599 1575.3 1592 1047 954450 UBL 23.75 1.00 15.80
4/11/2022 1583 1600 1575.4 1579.85 546 932750 UBL 24.65 -0.76 -12.15
4/12/2022 1589.85 1589.85 1529.6 1547 1276 1012200 UBL 60.30 -2.08 -32.85
4/13/2022 1552.15 1554.95 1528.1 1533.25 692 1010100 UBL 26.90 -0.89 -13.75
4/18/2022 1505.1 1527.15 1500.9 1514.3 1019 1081850 UBL 32.40 -1.24 -18.95
4/19/2022 1516.6 1530.55 1450.3 1463.55 866 1089550 UBL 80.25 -3.35 -50.75
4/20/2022 1472.1 1506 1463.7 1487.65 1221 1123500 UBL 42.45 1.65 24.10
4/21/2022 1497.6 1503.95 1481.9 1484.85 776 1206800 UBL 22.05 -0.19 -2.80
4/22/2022 1472.3 1566 1471.2 1547.4 4298 1323700 UBL 94.80 4.21 62.55
4/25/2022 1535.15 1548.25 1509.7 1531.1 2565 1645350 UBL 38.55 -1.05 -16.30
4/26/2022 1543.35 1603.45 1518.3 1532.95 3730 1895600 UBL 85.20 0.12 1.85
4/27/2022 1530 1579.5 1493.9 1504.4 3701 1607200 UBL 85.65 -1.86 -28.55
4/28/2022 1509.1 1575 1496.8 1566.95 2349 1313550 UBL 78.20 4.16 62.55
4/29/2022 1579.35 1623.6 1578 1591 2676 1280700 UBL 56.65 1.53 24.05
5/2/2022 1582.9 1599.3 1546.7 1557.2 1071 1262400 UBL 52.65 -2.12 -33.80
5/4/2022 1580.45 1589.75 1492.4 1500.3 1730 1260700 UBL 97.40 -3.65 -56.90
5/5/2022 1521.75 1532.25 1476.9 1482.45 1617 1279600 UBL 55.40 -1.19 -17.85
5/6/2022 1465 1493.5 1454.5 1481.85 1020 1221200 UBL 39.05 -0.04 -0.60
5/9/2022 1465.65 1481.95 1418.1 1464.55 1741 1214950 UBL 63.85 -1.17 -17.30
5/10/2022 1454.1 1485 1450.6 1455.65 825 1167350 UBL 34.45 -0.61 -8.90
5/11/2022 1450.8 1474.65 1430.2 1462.45 947 1152650 UBL 44.50 0.47 6.80
5/12/2022 1443.5 1460.05 1419.8 1454.45 895 1101900 UBL 42.65 -0.55 -8.00
5/13/2022 1462.8 1514.5 1426.7 1431.45 1684 1136200 UBL 87.80 -1.58 -23.00
5/16/2022 1438.95 1476.8 1433.1 1439.9 822 1118350 UBL 45.35 0.59 8.45
5/17/2022 1452.2 1497.25 1443 1493.5 1188 1061350 UBL 57.35 3.72 53.60
5/18/2022 1414 1507 1414 1498.5 571 1046950 UBL 93.00 0.33 5.00
5/19/2022 1470.05 1474.1 1436.8 1457.7 932 1037150 UBL 61.75 -2.72 -40.80
5/20/2022 1465.85 1488.2 1465.9 1476.2 710 1039250 UBL 30.50 1.27 18.50
5/23/2022 1477.5 1512.9 1454 1459.4 1561 1238050 UBL 58.90 -1.14 -16.80
5/24/2022 1455.5 1460.8 1437 1455.35 1706 1403700 UBL 23.85 -0.28 -4.05
5/25/2022 1476.35 1476.35 1421 1432.7 2246 1156750 UBL 55.35 -1.56 -22.65
5/26/2022 1428.25 1481.65 1405.9 1476.8 1214 960300 UBL 75.80 3.08 44.10
5/27/2021 6594.9 6740.15 6576.7 6690.5 6832 2424400 ULTRACEMC 171.45 1.85 121.80
5/28/2021 6777.85 6780 6620 6632.75 5911 2351100 ULTRACEMC 160.00 -0.86 -57.75
5/31/2021 6698.4 6737.9 6614.9 6719.65 3940 2355700 ULTRACEMC 123.05 1.31 86.90
6/1/2021 6721 6747.6 6584.1 6643.15 4130 2375400 ULTRACEMC 163.50 -1.14 -76.50
6/2/2021 6642.9 6699.95 6590 6630.3 7492 2283700 ULTRACEMC 109.95 -0.19 -12.85
6/3/2021 6651.2 6694.6 6612 6674.95 5308 2275000 ULTRACEMC 82.60 0.67 44.65
6/4/2021 6647.75 6709.8 6631.1 6689.45 3527 2228400 ULTRACEMC 78.70 0.22 14.50
6/7/2021 6707.7 6920 6686.3 6863.25 9185 2196600 ULTRACEMC 233.70 2.60 173.80
6/8/2021 6886.95 6899.8 6753.2 6812.45 3558 2151800 ULTRACEMC 146.60 -0.74 -50.80
6/9/2021 6785.4 6814.55 6685.3 6736.2 4705 2162500 ULTRACEMC 129.30 -1.12 -76.25
6/10/2021 6773.5 6782 6706.7 6739 3215 2172200 ULTRACEMC 75.30 0.04 2.80
6/11/2021 6736.15 6773 6650.2 6676.15 3587 2145800 ULTRACEMC 122.85 -0.93 -62.85
6/14/2021 6650.15 6694.65 6584.1 6683.85 3328 2169700 ULTRACEMC 110.60 0.12 7.70
6/15/2021 6681.05 6760.05 6681 6693.9 2992 2188200 ULTRACEMC 79.05 0.15 10.05
6/16/2021 6676.8 6715 6590 6610 3350 2217500 ULTRACEMC 125.00 -1.25 -83.90
6/17/2021 6563.2 6753.95 6563.2 6700.9 6409 2139500 ULTRACEMC 190.80 1.38 90.90
6/18/2021 6705.05 6721.9 6576.5 6687.25 6055 2072000 ULTRACEMC 145.40 -0.20 -13.65
6/21/2021 6655.5 6791 6517.3 6764.5 12613 2105300 ULTRACEMC 273.75 1.16 77.25
6/22/2021 6790 6944.6 6747.2 6858.25 10735 2228500 ULTRACEMC 197.40 1.39 93.75
6/23/2021 6886.35 6960.9 6776.7 6900.9 9241 2327800 ULTRACEMC 184.20 0.62 42.65
6/24/2021 6896.9 6978.35 6889 6958.3 3900 2203700 ULTRACEMC 89.40 0.83 57.40
6/25/2021 6999.5 7017.95 6901.2 6919.95 2647 2052700 ULTRACEMC 116.80 -0.55 -38.35
6/28/2021 6957.65 6989.5 6880.9 6889.2 1723 2081600 ULTRACEMC 108.65 -0.44 -30.75
6/29/2021 6883.55 6889.9 6809.1 6844.55 2728 2065100 ULTRACEMC 80.85 -0.65 -44.65
6/30/2021 6832.05 6868.9 6744.7 6769.55 3633 2067800 ULTRACEMC 124.20 -1.10 -75.00
7/1/2021 6776.5 6795 6686.5 6710.45 2808 2105200 ULTRACEMC 108.50 -0.87 -59.10
7/2/2021 6721.05 6737 6676 6712.4 1773 2104500 ULTRACEMC 61.00 0.03 1.95
7/5/2021 6746.95 6791.4 6686.2 6709.1 2274 2121700 ULTRACEMC 105.25 -0.05 -3.30
7/6/2021 6730.1 6998 6721.3 6914.15 9083 2100000 ULTRACEMC 288.90 3.06 205.05
7/7/2021 6916.75 6942.55 6761.1 6932.2 3954 2107200 ULTRACEMC 181.45 0.26 18.05
7/8/2021 6880.5 7006.5 6851.3 6899.75 3893 2096500 ULTRACEMC 155.20 -0.47 -32.45
7/9/2021 6865 6924 6831 6904.55 2464 2094300 ULTRACEMC 93.00 0.07 4.80
7/12/2021 6919.5 7114.95 6906.1 7090.9 6595 2128000 ULTRACEMC 210.40 2.70 186.35
7/13/2021 7116 7154.3 7087.3 7115.55 4101 2154300 ULTRACEMC 67.05 0.35 24.65
7/14/2021 7121 7250 7067.3 7123.8 6620 2169200 ULTRACEMC 182.70 0.12 8.25
7/15/2021 7121.65 7235.9 7085.9 7213.25 6288 2262300 ULTRACEMC 150.00 1.26 89.45
7/16/2021 7205.05 7340.05 7202.3 7312.4 8912 2364000 ULTRACEMC 137.80 1.37 99.15
7/19/2021 7268 7385.1 7227.1 7316.75 7467 2496400 ULTRACEMC 158.00 0.06 4.35
7/20/2021 7363.85 7545 7327.1 7445.3 16710 2419400 ULTRACEMC 228.25 1.76 128.55
7/22/2021 7510.05 7565 7312 7473.6 19230 2508200 ULTRACEMC 253.00 0.38 28.30
7/23/2021 7625 7634.35 7462.3 7479.25 11591 2323800 ULTRACEMC 172.10 0.08 5.65
7/26/2021 7478.95 7636.8 7407 7605 12499 2072700 ULTRACEMC 229.85 1.68 125.75
7/27/2021 7613.95 7668.7 7541 7583.55 8057 2018100 ULTRACEMC 127.70 -0.28 -21.45
7/28/2021 7610.05 7685.7 7502 7665.3 4789 1956400 ULTRACEMC 183.70 1.08 81.75
7/29/2021 7664.95 7731.5 7620.4 7711.75 3972 1913500 ULTRACEMC 111.15 0.61 46.45
7/30/2021 7663.9 7695 7590.2 7613.45 2680 1614800 ULTRACEMC 121.55 -1.27 -98.30
8/2/2021 7655.25 7734.95 7641.5 7668.2 2185 1612900 ULTRACEMC 121.50 0.72 54.75
8/3/2021 7651.25 7874.95 7627.3 7852.45 4705 1605400 ULTRACEMC 247.65 2.40 184.25
8/4/2021 7899.95 7916.9 7744.4 7761.15 2694 1541900 ULTRACEMC 172.55 -1.16 -91.30
8/5/2021 7762.2 7829.85 7676.1 7690.9 2064 1558300 ULTRACEMC 153.75 -0.91 -70.25
8/6/2021 7728.35 7729.2 7541.1 7558.45 3522 1586000 ULTRACEMC 188.10 -1.72 -132.45
8/9/2021 7599.85 7630 7501.3 7522.25 2369 1646600 ULTRACEMC 128.70 -0.48 -36.20
8/10/2021 7502 7539.5 7450.1 7496.85 2453 1704000 ULTRACEMC 89.45 -0.34 -25.40
8/11/2021 7517.85 7562 7385.6 7469.45 2462 1704000 ULTRACEMC 176.40 -0.37 -27.40
8/12/2021 7465.95 7593.8 7439.4 7488.55 2824 1724800 ULTRACEMC 154.40 0.26 19.10
8/13/2021 7513.95 7527.7 7445.6 7474.65 2225 1752900 ULTRACEMC 82.15 -0.19 -13.90
8/16/2021 7450.1 7480.25 7350.1 7366.7 2356 1788400 ULTRACEMC 130.15 -1.44 -107.95
8/17/2021 7361.2 7429.05 7306 7410.3 2321 1795300 ULTRACEMC 123.05 0.59 43.60
8/18/2021 7418.35 7725 7392.7 7613.8 10546 1875900 ULTRACEMC 332.30 2.75 203.50
8/20/2021 7603.9 7635.35 7447.3 7492.05 4043 1890000 ULTRACEMC 188.05 -1.60 -121.75
8/23/2021 7583.5 7583.5 7296 7366 9132 1889700 ULTRACEMC 287.50 -1.68 -126.05
8/24/2021 7422.05 7469.45 7375.1 7450.45 6801 1898700 ULTRACEMC 103.45 1.15 84.45
8/25/2021 7440.5 7475 7370.8 7379.8 4418 1874000 ULTRACEMC 104.25 -0.95 -70.65
8/26/2021 7390.25 7417.55 7300 7312.65 4283 1928100 ULTRACEMC 117.55 -0.91 -67.15
8/27/2021 7350 7610 7330.6 7573.35 5330 1803000 ULTRACEMC 297.35 3.57 260.70
8/30/2021 7582.2 7754.9 7582 7711.2 3170 1761800 ULTRACEMC 181.55 1.82 137.85
8/31/2021 7711.05 7867.85 7676.1 7842.05 3917 1760900 ULTRACEMC 191.80 1.70 130.85
9/1/2021 7752.75 7941.05 7723.5 7800.2 4076 1756700 ULTRACEMC 217.60 -0.53 -41.85
9/2/2021 7755.2 8014.45 7755.2 7965.25 4358 1773200 ULTRACEMC 259.25 2.12 165.05
9/3/2021 8006.5 8033.65 7885.5 7937.9 3268 1734500 ULTRACEMC 148.15 -0.34 -27.35
9/6/2021 7983 8065.95 7935.4 7974.7 2786 1726000 ULTRACEMC 130.60 0.46 36.80
9/7/2021 7958.2 8071.1 7918.9 8032.4 3032 1712000 ULTRACEMC 152.20 0.72 57.70
9/8/2021 8036.3 8084.8 7954.9 7996.45 2189 1661800 ULTRACEMC 129.95 -0.45 -35.95
9/9/2021 7950.1 7989.45 7900.1 7948.35 2107 1653500 ULTRACEMC 96.35 -0.60 -48.10
9/13/2021 7948.5 7966 7903.4 7953.55 931 1654200 ULTRACEMC 62.65 0.07 5.20
9/14/2021 7958.5 7970.7 7869.9 7881.75 1633 1674300 ULTRACEMC 100.80 -0.90 -71.80
9/15/2021 7889.9 7944.95 7812.9 7850.5 2591 1728400 ULTRACEMC 132.10 -0.40 -31.25
9/16/2021 7865 7887.5 7741.9 7790.35 2799 1747400 ULTRACEMC 145.60 -0.77 -60.15
9/17/2021 7792.25 7849.95 7684.4 7726.45 4145 1753900 ULTRACEMC 165.60 -0.82 -63.90
 9/20/2021 7697.9 7751.05 7543.2 7572.8 2743 1745200 ULTRACEMC 207.90 -1.99 -153.65
9/21/2021 7576.25 7702.75 7528.1 7615.4 3096 1735800 ULTRACEMC 174.70 0.56 42.60
9/22/2021 7646.85 7693.4 7591.2 7643.65 2488 1767400 ULTRACEMC 102.25 0.37 28.25
9/23/2021 7650 7709 7587.9 7639.75 2848 1787000 ULTRACEMC 121.10 -0.05 -3.90
9/24/2021 7653 7653 7504.3 7537.5 2862 1840500 ULTRACEMC 148.70 -1.34 -102.25
9/27/2021 7560.1 7694.95 7538.7 7642.75 5992 1832800 ULTRACEMC 157.45 1.40 105.25
9/28/2021 7658.75 7805.2 7557.8 7603.95 7322 1744400 ULTRACEMC 247.40 -0.51 -38.80
9/29/2021 7564.75 7669.95 7454 7480.6 7059 1728800 ULTRACEMC 215.95 -1.62 -123.35
9/30/2021 7488.05 7490.25 7371.9 7397.7 5371 1853300 ULTRACEMC 118.35 -1.11 -82.90
10/1/2021 7397.95 7515.05 7367 7494.6 5660 1720800 ULTRACEMC 148.05 1.31 96.90
10/4/2021 7504.15 7621.85 7499.8 7557.95 4387 1724400 ULTRACEMC 127.25 0.85 63.35
10/5/2021 7534 7600 7483.9 7501.65 2526 1760000 ULTRACEMC 116.15 -0.74 -56.30
10/6/2021 7517.65 7561.15 7370.6 7383.4 4434 1775400 ULTRACEMC 190.55 -1.58 -118.25
10/7/2021 7435.05 7480.2 7348.1 7389.1 7774 2031800 ULTRACEMC 132.15 0.08 5.70
10/8/2021 7399.55 7427.5 7345.1 7358.1 2736 2050800 ULTRACEMC 82.40 -0.42 -31.00
10/11/2021 7402.35 7428.75 7351 7366.25 4345 2182500 ULTRACEMC 77.75 0.11 8.15
10/12/2021 7325.85 7379.95 7222.2 7284.15 4896 2272500 ULTRACEMC 157.75 -1.11 -82.10
10/13/2021 7299.95 7417.3 7287 7382.55 5378 2242000 ULTRACEMC 133.15 1.35 98.40
10/14/2021 7440 7485.4 7355.3 7420.2 8713 2313400 ULTRACEMC 130.15 0.51 37.65
10/18/2021 7495.1 7668 7328 7429 27669 2349200 ULTRACEMC 340.00 0.12 8.80
10/19/2021 7473.7 7474.95 7161.4 7182.9 14621 2458300 ULTRACEMC 313.55 -3.31 -246.10
10/20/2021 7150 7330 7120.8 7161.4 9420 2481100 ULTRACEMC 209.25 -0.30 -21.50
10/21/2021 7203.1 7224.95 7098 7152.95 3831 2493500 ULTRACEMC 127.00 -0.12 -8.45
10/22/2021 7147.55 7252.1 7109 7160.1 6051 2512200 ULTRACEMC 143.10 0.10 7.15
10/25/2021 7137.25 7196.65 7020.4 7151.9 8084 2567700 ULTRACEMC 176.25 -0.11 -8.20
10/26/2021 7147.55 7298.95 7147.6 7276.6 11745 2459200 ULTRACEMC 151.40 1.74 124.70
10/27/2021 7277.05 7380 7245.2 7350.9 8229 2370400 ULTRACEMC 134.80 1.02 74.30
10/28/2021 7346.45 7497.95 7344.9 7423.65 8834 2184500 ULTRACEMC 153.10 0.99 72.75
10/29/2021 7460.2 7702.6 7351.1 7654.35 7939 2136000 ULTRACEMC 351.55 3.11 230.70
11/1/2021 7620 7834.95 7620 7799.35 4712 2015100 ULTRACEMC 214.95 1.89 145.00
11/2/2021 7786.5 7828.9 7717.2 7745.8 3095 1953000 ULTRACEMC 111.70 -0.69 -53.55
11/3/2021 7745.05 7910 7745.1 7894.45 3860 1903600 ULTRACEMC 164.95 1.92 148.65
11/4/2021 7920.05 7934.7 7880 7900 664 1905100 ULTRACEMC 54.70 0.07 5.55
11/8/2021 7902.7 8294.6 7857.4 8232.35 9499 1820300 ULTRACEMC 437.20 4.21 332.35
11/9/2021 8222.05 8267.2 8160 8179 3996 1699500 ULTRACEMC 107.20 -0.65 -53.35
11/10/2021 8174.65 8201.25 8063.1 8142.9 2870 1687400 ULTRACEMC 138.20 -0.44 -36.10
11/11/2021 8122.05 8160 8024.5 8077 2652 1681200 ULTRACEMC 135.55 -0.81 -65.90
11/12/2021 8069.85 8138.65 8032.2 8114.1 1765 1680000 ULTRACEMC 106.45 0.46 37.10
11/15/2021 8087.7 8190 8055 8071.65 1464 1671600 ULTRACEMC 135.05 -0.52 -42.45
11/16/2021 8107.05 8146.4 7877 7896.7 4358 1681400 ULTRACEMC 269.45 -2.17 -174.95
11/17/2021 7865.95 7959.85 7810 7867.8 2677 1689300 ULTRACEMC 149.90 -0.37 -28.90
11/18/2021 7884 7934 7729.7 7785.65 2793 1706500 ULTRACEMC 204.35 -1.04 -82.15
11/22/2021 7782.75 7814.05 7567.4 7661.5 7448 1710800 ULTRACEMC 246.70 -1.59 -124.15
11/23/2021 7648.15 7721.9 7560.6 7661.55 6174 1797100 ULTRACEMC 161.35 0.00 0.05
11/24/2021 7683.15 7753.9 7537.7 7568.35 4822 1792500 ULTRACEMC 216.25 -1.22 -93.20
11/25/2021 7549.15 7621.8 7505.1 7595.7 4233 1758100 ULTRACEMC 116.75 0.36 27.35
11/26/2021 7569.95 7580.85 7384.3 7408.2 3707 1750800 ULTRACEMC 211.45 -2.47 -187.50
11/29/2021 7355.65 7453.1 7232.9 7396.35 4385 1778600 ULTRACEMC 220.20 -0.16 -11.85
11/30/2021 7421.15 7529.8 7353.1 7449.75 4177 1787800 ULTRACEMC 176.75 0.72 53.40
12/1/2021 7530 7679 7320 7339.3 6250 1802200 ULTRACEMC 359.05 -1.48 -110.45
12/2/2021 7350.65 7399 7272.1 7335.75 3772 1863900 ULTRACEMC 126.95 -0.05 -3.55
12/3/2021 7393.95 7467.8 7325.3 7362.15 7637 1698300 ULTRACEMC 142.55 0.36 26.40
12/6/2021 7342.45 7398 7224 7231.8 2946 1684400 ULTRACEMC 174.00 -1.77 -130.35
12/7/2021 7281.75 7351.5 7251.1 7313.95 2144 1666500 ULTRACEMC 119.70 1.14 82.15
12/8/2021 7348.25 7473.9 7316 7445.4 3219 1661000 ULTRACEMC 159.95 1.80 131.45
12/9/2021 7493.95 7526.6 7402.2 7462.35 2064 1644400 ULTRACEMC 124.40 0.23 16.95
12/10/2021 7457.25 7466.85 7395.4 7454.8 2244 1597400 ULTRACEMC 71.50 -0.10 -7.55
12/13/2021 7504 7553.25 7428.2 7445.2 2981 1553700 ULTRACEMC 125.05 -0.13 -9.60
12/14/2021 7400.05 7474.4 7343.6 7399.35 2793 1507300 ULTRACEMC 130.85 -0.62 -45.85
12/15/2021 7417.55 7439 7353.6 7405.7 1541 1480800 ULTRACEMC 85.45 0.09 6.35
12/16/2021 7433.2 7451.9 7383.1 7426.65 1601 1447900 ULTRACEMC 68.80 0.28 20.95
12/17/2021 7402.9 7402.9 7320.5 7350.7 3032 1385300 ULTRACEMC 106.20 -1.02 -75.95
12/20/2021 7281.1 7281.1 7032.8 7158.2 3252 1369700 ULTRACEMC 317.90 -2.62 -192.50
12/21/2021 7216 7390 7189.8 7329.8 2164 1350900 ULTRACEMC 231.80 2.40 171.60
12/22/2021 7359.85 7445.45 7327 7393.55 1932 1348300 ULTRACEMC 118.45 0.87 63.75
12/23/2021 7398.95 7444.45 7320.6 7357.7 2038 1382000 ULTRACEMC 123.90 -0.48 -35.85
12/24/2021 7383.95 7458.2 7215 7247.9 2913 1407000 ULTRACEMC 243.20 -1.49 -109.80
12/27/2021 7189.6 7295.65 7182 7266.1 3163 1424000 ULTRACEMC 113.65 0.25 18.20
12/28/2021 7304.35 7414.85 7281.9 7405.6 5611 1400400 ULTRACEMC 148.75 1.92 139.50
12/29/2021 7390.85 7449.7 7385 7419.75 4211 1370700 ULTRACEMC 64.70 0.19 14.15
12/30/2021 7411.35 7482 7377.1 7395.7 4224 1365700 ULTRACEMC 104.90 -0.32 -24.05
12/31/2021 7475.5 7700 7454.9 7630.95 4365 1400500 ULTRACEMC 304.30 3.18 235.25
1/3/2022 7674.35 7773.35 7591.9 7748.1 4014 1461700 ULTRACEMC 181.50 1.54 117.15
1/4/2022 7754.95 7788.85 7635 7666 2806 1457600 ULTRACEMC 153.85 -1.06 -82.10
1/5/2022 7659.95 7788.85 7632 7699.2 5173 1499600 ULTRACEMC 156.85 0.43 33.20
1/6/2022 7679.2 7723.9 7444.8 7485.2 6180 1613200 ULTRACEMC 279.10 -2.78 -214.00
1/7/2022 7499.9 7617 7476.5 7592.6 7256 1660700 ULTRACEMC 140.50 1.43 107.40
1/10/2022 7627.8 7648.35 7560 7622.1 2678 1669700 ULTRACEMC 88.35 0.39 29.50
1/11/2022 7638 7697.95 7579.7 7625.1 2923 1666700 ULTRACEMC 118.30 0.04 3.00
1/12/2022 7658.95 7748 7623.3 7675.55 3964 1678400 ULTRACEMC 124.70 0.66 50.45
1/13/2022 7677 7733.15 7559.1 7613.4 5883 1733400 ULTRACEMC 174.10 -0.81 -62.15
1/14/2022 7615.6 7717.65 7574.1 7670.05 5481 1797900 ULTRACEMC 143.55 0.74 56.65
1/17/2022 7640.05 7971.75 7512.1 7896.05 32110 1886900 ULTRACEMC 459.70 2.95 226.00
1/18/2022 7880.05 7880.25 7523.9 7559.55 13175 1876300 ULTRACEMC 372.15 -4.26 -336.50
1/19/2022 7576.4 7584.9 7373.3 7456 5752 1867100 ULTRACEMC 211.60 -1.37 -103.55
1/20/2022 7465 7564 7407.4 7470.4 4405 1891200 ULTRACEMC 156.60 0.19 14.40
1/21/2022 7424.95 7446.6 7311.9 7352.9 4873 1909500 ULTRACEMC 158.55 -1.57 -117.50
1/24/2022 7331.9 7370 7098 7161.55 9208 1881500 ULTRACEMC 272.05 -2.60 -191.35
1/25/2022 7102.7 7168.45 7007.3 7108.3 8999 1939900 ULTRACEMC 161.20 -0.74 -53.25
1/27/2022 7095 7127 6940 7080.75 8218 2043400 ULTRACEMC 187.00 -0.39 -27.55
1/28/2022 7199.6 7294 7129.6 7144.15 5629 2038500 ULTRACEMC 213.25 0.90 63.40
1/31/2022 7185 7297 7185 7249.85 4459 2024000 ULTRACEMC 152.85 1.48 105.70
2/1/2022 7281.1 7552 7251.1 7525.8 12598 1996400 ULTRACEMC 302.15 3.81 275.95
2/2/2022 7573.75 7579.95 7443.4 7473.4 4566 1916200 ULTRACEMC 136.55 -0.70 -52.40
2/3/2022 7461.9 7509.95 7370 7395.6 2581 1906000 ULTRACEMC 139.95 -1.04 -77.80
2/4/2022 7409.95 7546.8 7399 7445.5 5131 1784100 ULTRACEMC 151.20 0.67 49.90
2/7/2022 7449.95 7520.85 7365 7490.5 4401 1745500 ULTRACEMC 155.85 0.60 45.00
2/8/2022 7486.1 7511.1 7380 7444.6 2589 1764600 ULTRACEMC 131.15 -0.61 -45.90
2/9/2022 7473.6 7576.95 7453.4 7535.9 5056 1800800 ULTRACEMC 132.35 1.23 91.30
2/10/2022 7526.6 7569.5 7486.6 7504.25 2348 1805200 ULTRACEMC 82.90 -0.42 -31.65
2/11/2022 7460 7460 7310 7331.6 3229 1813900 ULTRACEMC 194.25 -2.30 -172.65
2/14/2022 7232 7232 7054.4 7082.8 3337 1792500 ULTRACEMC 277.20 -3.39 -248.80
2/15/2022 7114.95 7315 7037.4 7292.75 3783 1787400 ULTRACEMC 277.60 2.96 209.95
2/16/2022 7304.7 7319.95 7182.5 7196.9 2877 1833600 ULTRACEMC 137.50 -1.31 -95.85
2/17/2022 7218.8 7238.85 7040 7059.1 3739 1924500 ULTRACEMC 198.85 -1.91 -137.80
2/18/2022 7042.25 7064.95 6888 6911.3 6652 1945700 ULTRACEMC 176.95 -2.09 -147.80
2/21/2022 6883.25 6921 6790 6820.1 5633 1973700 ULTRACEMC 131.05 -1.32 -91.20
2/22/2022 6691.55 6770.2 6635 6756.1 6931 1970500 ULTRACEMC 185.15 -0.94 -64.00
2/23/2022 6794.65 6854 6742.7 6789.3 6454 1996200 ULTRACEMC 111.30 0.49 33.20
2/24/2022 6628 6645 6378.8 6427.65 8105 2081500 ULTRACEMC 410.50 -5.33 -361.65
2/25/2022 6549.9 6667.85 6525.2 6569.6 4919 1983800 ULTRACEMC 240.20 2.21 141.95
2/28/2022 6529.7 6611.7 6446.1 6586.35 4896 2098000 ULTRACEMC 165.60 0.25 16.75
3/2/2022 6505.1 6519.95 6355 6420.95 7295 2243400 ULTRACEMC 231.35 -2.51 -165.40
3/3/2022 6453.15 6453.15 5990 6001.9 23152 3173500 ULTRACEMC 463.15 -6.53 -419.05
3/4/2022 5941 6172.8 5861.1 6051.9 16467 3151500 ULTRACEMC 311.70 0.83 50.00
3/7/2022 5900 5910 5705 5719.3 10525 3378800 ULTRACEMC 346.90 -5.50 -332.60
3/8/2022 5650 5878.95 5650 5852.95 11208 3428900 ULTRACEMC 228.95 2.34 133.65
3/9/2022 5900 6063.5 5825.5 6023.95 9356 3369200 ULTRACEMC 238.00 2.92 171.00
3/10/2022 6205.95 6274.45 6011.2 6078.05 13263 3241900 ULTRACEMC 263.30 0.90 54.10
3/11/2022 6029.85 6132.8 6000 6033.95 5009 3171500 ULTRACEMC 132.80 -0.73 -44.10
3/14/2022 6065 6084 5975 6064.2 4847 3244800 ULTRACEMC 109.00 0.50 30.25
3/15/2022 6102.05 6197.95 5980 6037.75 9695 3316200 ULTRACEMC 217.95 -0.44 -26.45
3/16/2022 6130 6324.7 6105 6315.15 9811 3271100 ULTRACEMC 286.95 4.59 277.40
3/17/2022 6382 6473 6346.9 6386.1 12902 2925000 ULTRACEMC 157.85 1.12 70.95
3/21/2022 6360 6370 6185.7 6202.6 6999 2879900 ULTRACEMC 200.45 -2.87 -183.50
3/22/2022 6165 6244 6071 6234.1 8875 2869400 ULTRACEMC 173.00 0.51 31.50
3/23/2022 6254.65 6314.6 6204.1 6239.95 6708 2774000 ULTRACEMC 110.55 0.09 5.85
3/24/2022 6219.4 6383.7 6217.6 6354.5 7919 2602900 ULTRACEMC 166.15 1.84 114.55
3/25/2022 6374.75 6395 6283.9 6316.9 4130 2538100 ULTRACEMC 111.15 -0.59 -37.60
3/28/2022 6360 6393.9 6250.9 6360.75 8425 2439000 ULTRACEMC 143.05 0.69 43.85
3/29/2022 6390 6554.3 6383.4 6528.55 11267 2493900 ULTRACEMC 193.55 2.64 167.80
3/30/2022 6540.15 6668.15 6516.7 6639.25 8451 2365100 ULTRACEMC 151.45 1.70 110.70
3/31/2022 6642.1 6695.1 6582 6595.9 6689 2267200 ULTRACEMC 113.10 -0.65 -43.35
4/1/2022 6612.7 6710.95 6580.2 6696.25 3332 2187900 ULTRACEMC 130.75 1.52 100.35
4/4/2022 6696.8 6777.95 6633.7 6760.95 4002 2206100 ULTRACEMC 144.25 0.97 64.70
 4/5/2022 6775 6835 6713.7 6742.5 4351 2150500 ULTRACEMC 121.30 -0.27 -18.45
4/6/2022 6710 6810 6705.9 6748.65 4098 2085700 ULTRACEMC 104.15 0.09 6.15
4/7/2022 6695 6809.1 6695 6754.95 2536 2068300 ULTRACEMC 114.10 0.09 6.30
4/8/2022 6804.9 6888 6738.5 6861.6 5158 2043100 ULTRACEMC 149.50 1.58 106.65
4/11/2022 6871 6946.4 6809 6869.15 5733 2032600 ULTRACEMC 137.45 0.11 7.55
4/12/2022 6847.05 6881.95 6733.4 6784.85 4548 2044600 ULTRACEMC 148.55 -1.23 -84.30
4/13/2022 6795.25 6847.9 6721.1 6748.2 4363 2044600 ULTRACEMC 126.80 -0.54 -36.65
4/18/2022 6649.7 6710 6585.4 6661.9 3675 1986800 ULTRACEMC 162.85 -1.28 -86.30
4/19/2022 6697.95 6769.95 6525.1 6589.55 3614 1936000 ULTRACEMC 244.85 -1.09 -72.35
4/20/2022 6600 6848 6590.1 6814.45 5110 1909400 ULTRACEMC 258.45 3.41 224.90
4/21/2022 6829.05 6902.45 6809.9 6860.6 2521 1914000 ULTRACEMC 92.60 0.68 46.15
4/22/2022 6822.35 6822.35 6708.1 6738.35 2864 1903400 ULTRACEMC 152.50 -1.78 -122.25
4/25/2022 6686.65 6708.05 6566.9 6605.35 7852 1969000 ULTRACEMC 171.50 -1.97 -133.00
4/26/2022 6670.3 6716.1 6624.6 6655.35 6822 1971800 ULTRACEMC 110.75 0.76 50.00
4/27/2022 6365.05 6629.6 6365.1 6552.25 6391 1967900 ULTRACEMC 290.30 -1.55 -103.10
4/28/2022 6561.05 6647.6 6559.5 6615.8 5686 2009500 ULTRACEMC 95.35 0.97 63.55
4/29/2022 6686.05 6820.95 6547.5 6649.55 14500 2040600 ULTRACEMC 273.45 0.51 33.75
5/2/2022 6632.8 6743 6551.4 6689.85 4418 2029700 ULTRACEMC 191.65 0.61 40.30
5/4/2022 6689.05 6721.55 6507.8 6526.7 4554 2029300 ULTRACEMC 213.80 -2.44 -163.15
5/5/2022 6571.45 6599.95 6365.1 6382.3 3493 2070100 ULTRACEMC 234.90 -2.21 -144.40
5/6/2022 6315 6326.9 6178.6 6218.7 5981 2118000 ULTRACEMC 203.70 -2.56 -163.60
5/9/2022 6173.25 6290 6138.7 6242 3595 2184600 ULTRACEMC 151.35 0.37 23.30
5/10/2022 6243.1 6433.15 6243.1 6376.45 3943 2180400 ULTRACEMC 191.15 2.15 134.45
5/11/2022 6400 6444 6212.8 6347.2 3775 2115000 ULTRACEMC 231.25 -0.46 -29.25
5/12/2022 6290 6309.1 6075.9 6203.3 4520 2073900 ULTRACEMC 271.30 -2.27 -143.90
5/13/2022 6253.05 6292.45 6150 6194.95 3316 2050900 ULTRACEMC 142.45 -0.13 -8.35
5/16/2022 6190 6190 5815 6009.8 8424 2088500 ULTRACEMC 379.95 -2.99 -185.15
5/17/2022 6049.95 6139 5980.5 6121.55 4536 2100000 ULTRACEMC 158.55 1.86 111.75
5/18/2022 6175.05 6273.25 6131.3 6228.5 5068 2076400 ULTRACEMC 151.70 1.75 106.95
5/19/2022 6124.05 6174 6052.7 6075.2 2978 2124400 ULTRACEMC 175.80 -2.46 -153.30
5/20/2022 6125.25 6173.75 6071.4 6132.2 3391 2171200 ULTRACEMC 102.35 0.94 57.00
5/23/2022 6182 6222.05 5895.8 5920.9 10316 2207400 ULTRACEMC 326.30 -3.45 -211.30
5/24/2022 5933.1 5949.95 5831.1 5862.85 6969 2280100 ULTRACEMC 118.85 -0.98 -58.05
5/25/2022 5842.95 5984 5784.1 5797.95 6902 2390100 ULTRACEMC 199.95 -1.11 -64.90
5/26/2022 5802.05 5909 5713.9 5855.25 6209 2470000 ULTRACEMC 195.10 0.99 57.30
5/27/2021 815.25 824 809.4 819.4 4237 19380400 UPL 14.60 0.87 7.10
5/28/2021 822.6 828.6 814.65 817.05 4174 17410900 UPL 13.95 -0.29 -2.35
5/31/2021 816.7 825.65 813.15 819.45 3067 17613700 UPL 12.50 0.29 2.40
6/1/2021 815 830 812.35 820.95 5105 18167500 UPL 17.65 0.18 1.50
6/2/2021 817.8 843 814.25 841.2 8311 19015100 UPL 28.75 2.47 20.25
6/3/2021 846.05 847.55 831.4 841.9 4653 18345600 UPL 16.15 0.08 0.70
6/4/2021 837.7 847 837.7 839.8 2655 18105100 UPL 9.30 -0.25 -2.10
6/7/2021 841.05 865.9 838.05 854.75 5447 18606900 UPL 27.85 1.78 14.95
6/8/2021 851.45 866.1 842.65 854.95 4825 18313100 UPL 23.45 0.02 0.20
6/9/2021 855.1 863.9 838.15 845.7 5071 17836000 UPL 25.75 -1.08 -9.25
6/10/2021 849 854.2 838.85 842.6 2800 18073900 UPL 15.35 -0.37 -3.10
6/11/2021 840.95 847.6 832.65 838.8 3295 18283200 UPL 14.95 -0.45 -3.80
6/14/2021 837 840.15 817.25 837.95 3294 18616000 UPL 22.90 -0.10 -0.85
6/15/2021 838.05 848 833.3 844.45 2569 18682300 UPL 14.70 0.78 6.50
6/16/2021 845.45 856 839 840.65 4611 18700500 UPL 17.00 -0.45 -3.80
6/17/2021 835.25 848.75 828.4 834.8 3330 18860400 UPL 20.35 -0.70 -5.85
6/18/2021 840 840 792.05 810.65 6924 19860100 UPL 47.95 -2.89 -24.15
6/21/2021 800 802.95 770.75 774.65 8556 22340500 UPL 39.90 -4.44 -36.00
6/22/2021 781 806.35 776.6 802.25 10064 23251800 UPL 31.70 3.56 27.60
6/23/2021 807.5 811.45 794.6 803.1 9431 23838100 UPL 16.85 0.11 0.85
6/24/2021 805.75 814.45 796 813.15 2726 23140000 UPL 18.45 1.25 10.05
6/25/2021 804.15 810.95 799 802.35 3183 21399300 UPL 14.15 -1.33 -10.80
6/28/2021 804.2 809.85 799.25 806.8 2970 21841300 UPL 10.60 0.55 4.45
6/29/2021 806.9 814.4 795.1 801 2618 21733400 UPL 19.30 -0.72 -5.80
6/30/2021 803.8 806.4 788.55 790.7 2648 22044100 UPL 17.85 -1.29 -10.30
7/1/2021 791.9 795.9 784.05 789.3 1924 22356100 UPL 11.85 -0.18 -1.40
7/2/2021 786.65 804.5 786.65 794.75 2751 22685000 UPL 17.85 0.69 5.45
7/5/2021 796.3 807.45 793.8 804.75 2600 22904700 UPL 13.65 1.26 10.00
7/6/2021 805.1 811.6 797.1 800.15 3825 22669400 UPL 14.50 -0.57 -4.60
7/7/2021 799.9 813.7 795.95 809.3 4805 22549800 UPL 17.75 1.14 9.15
7/8/2021 806.1 817.05 800.25 806.5 3138 22705800 UPL 16.80 -0.35 -2.80
7/9/2021 804.55 814.9 802.15 808.7 3011 22752600 UPL 12.75 0.27 2.20
7/12/2021 813.4 825.75 809.1 815.35 5945 23284300 UPL 17.05 0.82 6.65
7/13/2021 818.15 825.95 816.2 823.7 3203 23119200 UPL 10.60 1.02 8.35
7/14/2021 822.55 829.4 819.35 822.7 2047 23099700 UPL 10.05 -0.12 -1.00
7/15/2021 823.05 842.4 821.95 840.45 4773 23981100 UPL 20.45 2.16 17.75
7/16/2021 843.05 855 832.5 838.65 5293 23862800 UPL 22.50 -0.21 -1.80
7/19/2021 832.55 852 823.8 836.1 6023 24235900 UPL 28.20 -0.30 -2.55
7/20/2021 837.75 840 806.55 815.5 4589 23696400 UPL 33.45 -2.46 -20.60
7/22/2021 819.5 831.4 818.55 829.55 3242 23887500 UPL 15.90 1.72 14.05
7/23/2021 827.95 828 817 820.15 3347 23939500 UPL 12.55 -1.13 -9.40
7/26/2021 818.8 828.4 807.25 820 5798 24020100 UPL 21.15 -0.02 -0.15
7/27/2021 817.5 826.45 806.45 812.55 5474 23731500 UPL 20.00 -0.91 -7.45
7/28/2021 815.5 817.25 797.2 813.6 5182 23435100 UPL 20.05 0.13 1.05
7/29/2021 818.35 821.85 809.7 818.95 4379 23647000 UPL 12.15 0.66 5.35
7/30/2021 823.75 837.5 788 809.6 13965 23715900 UPL 49.50 -1.14 -9.35
8/2/2021 805.05 812.45 786.55 792.3 8921 23643100 UPL 25.90 -2.14 -17.30
8/3/2021 795.3 795.3 782.05 792.05 4045 23877100 UPL 13.25 -0.03 -0.25
8/4/2021 785.05 799.9 781.3 785.55 3555 23689900 UPL 18.60 -0.82 -6.50
8/5/2021 788.2 789.6 773.45 780.55 2622 23956400 UPL 16.15 -0.64 -5.00
8/6/2021 781.8 793 777 779.3 2908 23830300 UPL 16.00 -0.16 -1.25
8/9/2021 778.65 785.4 771.5 779.85 2468 23930400 UPL 13.90 0.07 0.55
8/10/2021 780.35 789.8 763.55 772.95 4371 24076000 UPL 26.25 -0.88 -6.90
8/11/2021 774.85 782.8 758.6 776.75 4391 24187800 UPL 24.20 0.49 3.80
8/12/2021 775.95 787.8 774.4 779.85 4115 24746800 UPL 13.40 0.40 3.10
 8/13/2021 778.6 785.95 772.3 780.45 3576 25585300 UPL 13.65 0.08 0.60
8/16/2021 780.2 784.75 771.15 774.5 2531 26075400 UPL 13.60 -0.76 -5.95
8/17/2021 774.8 778.65 745.85 761.65 4468 25898600 UPL 32.80 -1.66 -12.85
8/18/2021 765.1 767 754 762.65 2785 25624300 UPL 13.00 0.13 1.00
8/20/2021 750 758 723.15 728.05 5298 25632100 UPL 39.50 -4.54 -34.60
8/23/2021 731.45 737.05 714.85 719.05 7301 25404600 UPL 22.20 -1.24 -9.00
8/24/2021 723.7 732.7 717 730.95 8400 25554100 UPL 15.70 1.65 11.90
8/25/2021 729.25 737.9 720.45 726.05 6788 25067900 UPL 17.45 -0.67 -4.90
8/26/2021 725.15 729.2 716.5 718.65 4818 25188800 UPL 12.70 -1.02 -7.40
8/27/2021 726.15 745.6 725.05 730.65 5357 24233300 UPL 26.95 1.67 12.00
8/30/2021 735.05 746.45 731.45 742.15 3895 23652200 UPL 15.80 1.57 11.50
8/31/2021 744.35 748.6 736.65 742.35 3059 23004800 UPL 11.95 0.03 0.20
9/1/2021 745.65 755.95 741 751.7 3621 23132200 UPL 14.95 1.26 9.35
9/2/2021 752.3 761 747.95 756.65 3234 23481900 UPL 13.05 0.66 4.95
9/3/2021 756.85 761.5 749.5 754.5 2114 23674300 UPL 12.00 -0.28 -2.15
9/6/2021 755.4 761.4 751 757 2297 23344100 UPL 10.40 0.33 2.50
9/7/2021 759.65 761.95 746.55 753.2 1969 23176400 UPL 15.40 -0.50 -3.80
9/8/2021 755.2 773.3 748.95 762.85 5838 22872200 UPL 24.35 1.28 9.65
9/9/2021 761.35 763.8 754.7 758.2 1648 22844900 UPL 9.10 -0.61 -4.65
9/13/2021 755.5 767.9 752.95 758.3 2420 22778600 UPL 14.95 0.01 0.10
9/14/2021 759.85 765.3 753.8 754.95 1926 23103600 UPL 11.50 -0.44 -3.35
9/15/2021 755.75 766 754.3 764.55 2013 23149100 UPL 11.70 1.27 9.60
9/16/2021 764.5 771.4 755.5 756.4 2966 23578100 UPL 15.90 -1.07 -8.15
9/17/2021 757.55 757.55 736.25 742 3895 23899200 UPL 21.30 -1.90 -14.40
9/20/2021 735.75 736 699.85 705 5845 24261900 UPL 42.15 -4.99 -37.00
9/21/2021 706.95 727.9 699.3 721.8 6929 23777000 UPL 28.60 2.38 16.80
9/22/2021 724.5 726.9 714.75 725.4 2563 23925200 UPL 12.15 0.50 3.60
9/23/2021 729.2 732.9 724.5 728.15 1982 24124100 UPL 8.40 0.38 2.75
9/24/2021 726.95 732.6 713.15 718.75 2989 23845900 UPL 19.45 -1.29 -9.40
9/27/2021 722.05 737.5 717.05 727.8 6352 24099400 UPL 20.45 1.26 9.05
9/28/2021 728.4 734.05 710.4 718.3 6616 24429600 UPL 23.65 -1.31 -9.50
9/29/2021 711.75 724 708.7 717.25 4549 24289200 UPL 15.30 -0.15 -1.05
9/30/2021 716.3 720.5 705.95 707.8 4442 25290200 UPL 14.55 -1.32 -9.45
10/1/2021 706.9 717 700.05 715.45 2796 24891100 UPL 16.95 1.08 7.65
10/4/2021 717.05 723.2 696 706.8 7366 27238900 UPL 27.20 -1.21 -8.65
10/5/2021 705.35 723 702.3 717.8 5406 27649700 UPL 20.70 1.56 11.00
10/6/2021 719.5 747.8 719 729.9 11570 26895700 UPL 30.00 1.69 12.10
10/7/2021 735.5 739.4 725.8 729.65 3560 27695200 UPL 13.60 -0.03 -0.25
10/8/2021 732.15 749.75 728.15 739.9 6543 27513200 UPL 21.60 1.40 10.25
10/11/2021 741.75 755 741.3 743.35 5275 27209000 UPL 15.10 0.47 3.45
10/12/2021 742 751.8 739.4 747.55 3865 26484900 UPL 12.40 0.57 4.20
10/13/2021 746 756 744 748.2 2878 26205400 UPL 12.00 0.09 0.65
10/14/2021 747.45 760.5 746.45 748.75 4246 26167700 UPL 14.05 0.07 0.55
10/18/2021 750.25 764.75 747.75 754.4 4039 26183300 UPL 17.00 0.75 5.65
10/19/2021 757.2 761.7 731 735.55 3528 25933700 UPL 30.70 -2.50 -18.85
10/20/2021 733.25 735.85 712.15 717.8 4230 25837500 UPL 23.70 -2.41 -17.75
10/21/2021 723.9 724.9 706.55 718.8 4161 26106600 UPL 18.35 0.14 1.00
10/22/2021 726.2 726.2 698.95 704.4 4039 26421200 UPL 27.25 -2.00 -14.40
10/25/2021 704.85 706.8 686.3 695.6 5801 26634400 UPL 20.50 -1.25 -8.80
10/26/2021 694.5 717.15 691.35 714.85 8388 26146900 UPL 25.80 2.77 19.25
10/27/2021 713.1 747.85 712.95 741.65 9263 27123200 UPL 34.90 3.75 26.80
10/28/2021 741.35 747.8 725.5 730.1 4069 27383200 UPL 22.30 -1.56 -11.55
10/29/2021 739.85 747.35 719 741.4 7634 26921700 UPL 28.35 1.55 11.30
11/1/2021 744.7 744.7 700.8 722 7999 26995800 UPL 43.90 -2.62 -19.40
11/2/2021 716 728.55 712.25 722.25 3626 26066300 UPL 16.30 0.03 0.25
11/3/2021 725.75 759.9 723 738.85 9686 25149800 UPL 37.65 2.30 16.60
11/4/2021 740 744 734.6 737.7 623 25021100 UPL 9.40 -0.16 -1.15
11/8/2021 737.8 747 731.6 744.35 3147 24606400 UPL 15.40 0.90 6.65
11/9/2021 745.95 756.4 740.45 750.2 2987 24696100 UPL 15.95 0.79 5.85
11/10/2021 747.75 777.3 743.25 774.15 9572 25701000 UPL 34.05 3.19 23.95
11/11/2021 776.1 778.8 761 766.05 4642 26202800 UPL 17.80 -1.05 -8.10
11/12/2021 769.2 775.65 766 772.45 3127 25828400 UPL 9.65 0.84 6.40
11/15/2021 771.9 792.35 770.95 785.45 6302 25642500 UPL 21.40 1.68 13.00
11/16/2021 787.55 794.2 777.85 780.65 4045 25468300 UPL 16.35 -0.61 -4.80
11/17/2021 775.75 777.3 754.5 757.15 6305 25099100 UPL 26.15 -3.01 -23.50
11/18/2021 759 761.45 740.55 743.25 6569 24871600 UPL 20.90 -1.84 -13.90
11/22/2021 744.9 745.5 707 717 6081 25000300 UPL 38.50 -3.53 -26.25
11/23/2021 707.45 728.25 706.25 724.8 6258 25100400 UPL 22.00 1.09 7.80
11/24/2021 726 736.5 718.2 722.3 5193 25049700 UPL 18.30 -0.34 -2.50
11/25/2021 723.75 736.8 721.8 727 4818 26456300 UPL 15.00 0.65 4.70
11/26/2021 730.3 730.3 703.1 705.5 4560 25266800 UPL 27.20 -2.96 -21.50
11/29/2021 707.25 712.75 680.65 692.05 3623 25435800 UPL 32.10 -1.91 -13.45
11/30/2021 690.95 704.9 681.7 684.25 3107 25551500 UPL 23.20 -1.13 -7.80
12/1/2021 686.6 694.95 683.9 692.7 1776 25430600 UPL 11.05 1.23 8.45
12/2/2021 693 701.85 688.8 699.95 2184 25335700 UPL 13.05 1.05 7.25
12/3/2021 702.4 719.35 701.95 713.4 4725 24913200 UPL 19.40 1.92 13.45
12/6/2021 713.3 734.4 707.55 717.45 4724 24403600 UPL 26.85 0.57 4.05
12/7/2021 720.05 733.85 718.2 729.15 2461 24420500 UPL 16.40 1.63 11.70
12/8/2021 730.4 738.3 729.3 732.1 2274 24267100 UPL 9.15 0.40 2.95
12/9/2021 733.55 745.4 730.65 744.15 2869 24352900 UPL 14.75 1.65 12.05
12/10/2021 743.6 749.15 737.35 741.15 2353 24471200 UPL 11.80 -0.40 -3.00
12/13/2021 744.05 754 738.45 742.8 2511 24336000 UPL 15.55 0.22 1.65
12/14/2021 736.35 749.8 736.35 748.6 2103 24120200 UPL 13.45 0.78 5.80
12/15/2021 748.85 756.75 740.9 743.5 3707 24111100 UPL 15.85 -0.68 -5.10
12/16/2021 746.4 748.85 730.8 736.4 1907 24039600 UPL 18.05 -0.95 -7.10
12/17/2021 734.25 734.25 715.65 718.55 3377 24462100 UPL 20.75 -2.42 -17.85
12/20/2021 708.6 717.35 693.7 708.95 5210 23487100 UPL 24.85 -1.34 -9.60
12/21/2021 715.05 738 714.15 733.9 4080 23455900 UPL 29.05 3.52 24.95
12/22/2021 737.4 756.6 736.35 754.3 6186 22839700 UPL 22.70 2.78 20.40
12/23/2021 757 758.45 750.75 756.1 2900 23224500 UPL 7.70 0.24 1.80
12/24/2021 757.95 758.7 740.5 748.15 5089 23387000 UPL 18.20 -1.05 -7.95
12/27/2021 746.25 760.85 740.6 757.65 3892 23357100 UPL 20.25 1.27 9.50
12/28/2021 763.25 765.55 757.65 762.85 5851 23804300 UPL 7.90 0.69 5.20
12/29/2021 752.15 768.2 752.15 759.05 4951 24040900 UPL 16.05 -0.50 -3.80
12/30/2021 755 760 744.7 746.5 4527 25677600 UPL 15.30 -1.65 -12.55
12/31/2021 752.6 760.4 748.7 751.8 2216 24827400 UPL 13.90 0.71 5.30
1/3/2022 752.95 770.7 752.55 768.3 2590 25106900 UPL 18.90 2.19 16.50
1/4/2022 770.5 771.4 759.8 765.6 1974 25321400 UPL 11.60 -0.35 -2.70
1/5/2022 764.4 773.45 761.05 767.1 2310 25529400 UPL 12.40 0.20 1.50
1/6/2022 768.05 789.3 761.85 785.9 8470 25673700 UPL 27.45 2.45 18.80
1/7/2022 785.7 792.9 778.95 790.9 4502 25437100 UPL 13.95 0.64 5.00
1/10/2022 792.95 826.5 792.95 823.55 9334 25623000 UPL 35.60 4.13 32.65
1/11/2022 825.2 829.5 819 821.45 2895 25591800 UPL 10.50 -0.25 -2.10
1/12/2022 825.65 827.8 815.6 824.6 2899 25827100 UPL 12.20 0.38 3.15
1/13/2022 826.95 845.7 825.7 841.65 6019 25624300 UPL 21.10 2.07 17.05
1/14/2022 839.05 839.05 821 828.5 4557 26130000 UPL 20.65 -1.56 -13.15
1/17/2022 829.55 833.9 818.7 827.2 3044 26449800 UPL 15.20 -0.16 -1.30
1/18/2022 824.85 827 798.7 801.8 3564 27033500 UPL 28.50 -3.07 -25.40
1/19/2022 794.55 816.95 790.5 815.7 4494 27309100 UPL 26.45 1.73 13.90
1/20/2022 819.05 824 806.05 811.15 4489 27250600 UPL 17.95 -0.56 -4.55
1/21/2022 802.7 806.5 781.25 788.25 6820 27345500 UPL 29.90 -2.82 -22.90
1/24/2022 779.85 787.25 756.1 763 11200 27414400 UPL 32.15 -3.20 -25.25
1/25/2022 756.5 794.65 746.5 791 6687 27079000 UPL 48.15 3.67 28.00
1/27/2022 788.7 789 764.55 771.3 5781 28242500 UPL 26.45 -2.49 -19.70
1/28/2022 779.15 810 779.15 793.85 7359 28169700 UPL 38.70 2.92 22.55
1/31/2022 802 814.45 778 779.6 12413 28870400 UPL 36.45 -1.80 -14.25
2/1/2022 788.75 796.8 768.85 787.1 7051 28866500 UPL 27.95 0.96 7.50
2/2/2022 787.5 801.4 784.8 789.55 3354 28787200 UPL 16.60 0.31 2.45
2/3/2022 789 792.5 774.2 777.05 2775 29308500 UPL 18.30 -1.58 -12.50
2/4/2022 775.05 779.5 767.5 770.05 1907 29396900 UPL 12.00 -0.90 -7.00
2/7/2022 764.25 776 751.5 759.3 2917 29239600 UPL 24.50 -1.40 -10.75
2/8/2022 761.95 764.95 744.35 759.85 3172 28607800 UPL 20.60 0.07 0.55
2/9/2022 764 775.35 762.85 773.75 2274 28392000 UPL 15.50 1.83 13.90
2/10/2022 776.9 780.6 771.05 772.45 1655 28441400 UPL 9.55 -0.17 -1.30
2/11/2022 761.1 768 750.5 753.1 2668 28696200 UPL 21.95 -2.51 -19.35
2/14/2022 739.15 749.35 718.3 722.85 3868 28134600 UPL 34.80 -4.02 -30.25
2/15/2022 727 746.5 716.1 744.95 2979 27951300 UPL 30.40 3.06 22.10
2/16/2022 746.75 749.55 733.15 737.05 2862 27878500 UPL 16.40 -1.06 -7.90
2/17/2022 735.4 742.5 726.7 728.7 2560 28090400 UPL 15.80 -1.13 -8.35
2/18/2022 726.9 737 718.75 725.95 5163 28160600 UPL 18.25 -0.38 -2.75
2/21/2022 721.45 721.65 701.6 704.1 5906 28640300 UPL 24.35 -3.01 -21.85
2/22/2022 689 695.6 675.65 693.05 8658 28737800 UPL 28.45 -1.57 -11.05
2/23/2022 698.65 702.4 687.7 689.15 5268 29317600 UPL 14.70 -0.56 -3.90
2/24/2022 679.5 679.5 621.9 632.15 7204 30332900 UPL 67.25 -8.27 -57.00
2/25/2022 650 665.3 646.6 655.65 6075 29537300 UPL 33.15 3.72 23.50
2/28/2022 648.1 669.7 646.25 667.1 4869 29867500 UPL 23.45 1.75 11.45
3/2/2022 661.35 696.6 660.55 689.55 9637 27842100 UPL 36.05 3.37 22.45
3/3/2022 704.9 724.75 688.3 715.65 12599 26930800 UPL 36.45 3.79 26.10
3/4/2022 713.75 735.95 704.55 714.35 10011 25977900 UPL 31.40 -0.18 -1.30
3/7/2022 704 734.7 685.25 731.95 8015 24169600 UPL 49.45 2.46 17.60
3/8/2022 731.6 739.95 709.15 726.6 4621 24477700 UPL 30.80 -0.73 -5.35
3/9/2022 729.9 735 715 726.65 3432 24112400 UPL 20.00 0.01 0.05
3/10/2022 734.75 744 722.85 726.85 4792 24147500 UPL 21.15 0.03 0.20
3/11/2022 722.3 732.25 718.7 728.75 2514 24157900 UPL 13.55 0.26 1.90
3/14/2022 731.35 736.3 722.05 734.05 2688 24437400 UPL 14.25 0.73 5.30
3/15/2022 730.2 747.2 730.2 742.3 4402 24390600 UPL 17.00 1.12 8.25
3/16/2022 747.95 756.8 745.3 753.6 4070 24337300 UPL 14.50 1.52 11.30
3/17/2022 759 765.6 755.3 762.35 3393 23956400 UPL 12.00 1.16 8.75
3/21/2022 766.25 778.3 759.25 776.65 5444 23736700 UPL 19.05 1.88 14.30
3/22/2022 770 787.5 770 782.55 4983 23332400 UPL 17.50 0.76 5.90
3/23/2022 784.55 798 781 796 4866 23275200 UPL 17.00 1.72 13.45
3/24/2022 799.35 803.8 791.05 801.05 4968 23078900 UPL 12.75 0.63 5.05
3/25/2022 805 814.65 791.7 798.2 7214 22610900 UPL 22.95 -0.36 -2.85
3/28/2022 804 804 779.25 783.55 5736 23446800 UPL 24.75 -1.84 -14.65
3/29/2022 782.75 791.35 781.3 783.85 3867 23429900 UPL 10.05 0.04 0.30
3/30/2022 783.15 786.15 774.55 777.95 4921 23864100 UPL 11.60 -0.75 -5.90
3/31/2022 778.5 778.5 765.75 771.15 3344 23947300 UPL 12.75 -0.87 -6.80
4/1/2022 778 785.5 774 783.6 2392 23502700 UPL 14.35 1.61 12.45
4/4/2022 784.05 792.65 780.9 788.55 1967 23686000 UPL 11.75 0.63 4.95
4/5/2022 793.95 803 792.35 797.75 3217 23959000 UPL 14.45 1.17 9.20
4/6/2022 796.35 813.65 796.35 807.35 3992 24116300 UPL 17.30 1.20 9.60
4/7/2022 802.55 812.85 794.1 807 3154 23860200 UPL 18.75 -0.04 -0.35
4/8/2022 810.8 822 808 814.55 5046 23640500 UPL 15.00 0.94 7.55
4/11/2022 815.65 827.6 814.05 821.6 4500 23405200 UPL 13.55 0.87 7.05
4/12/2022 819.3 820.05 803 807.75 4487 23142600 UPL 18.60 -1.69 -13.85
4/13/2022 809.8 837.65 809.8 821.65 7203 23351900 UPL 29.90 1.72 13.90
4/18/2022 840 840 795.3 808.1 4206 23327200 UPL 44.70 -1.65 -13.55
4/19/2022 812.1 826.5 802 807 3969 23084100 UPL 24.50 -0.14 -1.10
4/20/2022 810.95 828.9 809.6 827.3 3736 22652500 UPL 21.90 2.52 20.30
4/21/2022 834.9 834.9 823.95 830.4 3412 22558900 UPL 10.95 0.37 3.10
4/22/2022 829.05 829.1 813.3 817.25 6850 23361000 UPL 17.10 -1.58 -13.15
4/25/2022 807.1 807.95 790.45 802.85 6686 23045100 UPL 26.80 -1.76 -14.40
4/26/2022 806.55 818.65 806.55 813.7 5328 22907300 UPL 15.80 1.35 10.85
4/27/2022 804.3 810.85 793.05 799.2 4756 23021700 UPL 20.65 -1.78 -14.50
4/28/2022 804.95 825.5 803 822.25 3807 22434100 UPL 26.30 2.88 23.05
4/29/2022 832 835.9 820.1 824.6 3187 21898500 UPL 15.80 0.29 2.35
5/2/2022 818 838.65 815.5 831.6 4064 22066200 UPL 23.15 0.85 7.00
5/4/2022 835.2 849.9 818 825.95 6788 22427600 UPL 31.90 -0.68 -5.65
5/5/2022 832 842.4 820.05 824.5 3759 22301500 UPL 22.35 -0.18 -1.45
5/6/2022 810.65 816.85 781.1 790.2 5448 23063300 UPL 43.40 -4.16 -34.30
 5/9/2022 773.05 809.5 769.5 779.95 14240 23823800 UPL 40.00 -1.30 -10.25
5/10/2022 790.95 802.6 780.5 792.1 4906 23405200 UPL 22.65 1.56 12.15
5/11/2022 798.6 813.8 784.65 795.15 5106 23770500 UPL 29.15 0.39 3.05
5/12/2022 788.05 790.8 752.4 764.4 5566 23736700 UPL 42.75 -3.87 -30.75
5/13/2022 775.05 796.3 775 781.3 4711 22919000 UPL 31.90 2.21 16.90
5/16/2022 781.8 806.2 776.8 801.35 4431 21868600 UPL 29.40 2.57 20.05
5/17/2022 806 819.8 798.9 818.7 3279 21784100 UPL 20.90 2.17 17.35
5/18/2022 823.45 825.45 809 820.45 2648 21443500 UPL 16.45 0.21 1.75
5/19/2022 800.35 814.75 800.35 812.25 2970 21192600 UPL 20.10 -1.00 -8.20
5/20/2022 817.2 828 805.6 810.25 4263 22427600 UPL 22.40 -0.25 -2.00
5/23/2022 823.9 823.9 790.55 792.35 8869 24477700 UPL 33.35 -2.21 -17.90
5/24/2022 791.7 799.6 784.3 793.15 4878 24476400 UPL 15.30 0.10 0.80
5/25/2022 792.2 798.35 758.5 762.9 6524 24833900 UPL 39.85 -3.81 -30.25
5/26/2022 762.45 763.55 732.4 746.8 3785 24234600 UPL 31.15 -2.11 -16.10
5/27/2021 270.95 273 266.65 267.5 13359 130001600 VEDL 6.35 -0.52 -1.40
5/28/2021 275.4 277.3 265.2 267.5 9981 122701100 VEDL 12.10 0.00 0.00
5/31/2021 268.4 276.7 265.95 275.8 10340 122112100 VEDL 10.75 3.10 8.30
6/1/2021 277 277.9 267.15 270.1 10155 122496500 VEDL 10.75 -2.07 -5.70
6/2/2021 271.25 278.2 270.85 277.15 7642 123414100 VEDL 8.10 2.61 7.05
6/3/2021 279.5 282.9 276.55 278.6 7854 123770600 VEDL 6.35 0.52 1.45
6/4/2021 276.5 283.3 272.15 281.65 11925 123538100 VEDL 11.15 1.09 3.05
6/7/2021 281.8 283.55 277.25 278.4 6744 121879600 VEDL 6.30 -1.15 -3.25
6/8/2021 277.7 278 271.3 273.6 6082 121485900 VEDL 7.10 -1.72 -4.80
6/9/2021 275.1 278.65 268.25 270.9 9363 122226800 VEDL 10.40 -0.99 -2.70
6/10/2021 272.95 274.8 270 272.35 4275 122527500 VEDL 4.80 0.54 1.45
6/11/2021 272.6 279.85 271.65 277.5 9561 122601900 VEDL 8.20 1.89 5.15
6/14/2021 277.7 278.4 268.7 274.6 6122 121042600 VEDL 9.70 -1.05 -2.90
6/15/2021 275.25 276.5 270.95 271.4 6592 121836200 VEDL 5.55 -1.17 -3.20
6/16/2021 270.5 271.8 262.25 264.65 11035 123221900 VEDL 9.55 -2.49 -6.75
6/17/2021 262.75 268.9 258.55 261.4 7458 123913200 VEDL 10.35 -1.23 -3.25
6/18/2021 258.1 259.5 242.5 252.3 16138 126501700 VEDL 18.90 -3.48 -9.10
6/21/2021 248.35 256 244.25 254.35 10856 126163800 VEDL 11.75 0.81 2.05
6/22/2021 258 259.6 251.5 252.5 16259 125075700 VEDL 8.10 -0.73 -1.85
6/23/2021 254.8 256.8 249.8 251.35 12283 124579700 VEDL 7.00 -0.46 -1.15
6/24/2021 252.25 254.85 249.4 250.7 11446 123671400 VEDL 5.45 -0.26 -0.65
6/25/2021 254.4 265.6 254.4 263.55 10167 120134300 VEDL 14.90 5.13 12.85
6/28/2021 265.55 270.9 261.8 269 8254 119780900 VEDL 9.10 2.07 5.45
6/29/2021 266.75 270.7 265.05 267.35 5140 119160900 VEDL 5.65 -0.61 -1.65
6/30/2021 268 270.5 262.9 264.1 4319 119753000 VEDL 7.60 -1.22 -3.25
7/1/2021 265.05 266.85 262.4 264.25 3808 119275600 VEDL 4.45 0.06 0.15
7/2/2021 265.2 267.75 262.3 263.4 3170 119842900 VEDL 5.45 -0.32 -0.85
7/5/2021 264.35 274.8 263.5 273.65 8228 119886300 VEDL 11.40 3.89 10.25
7/6/2021 274.85 275.4 266.6 271.25 5715 119625900 VEDL 8.80 -0.88 -2.40
7/7/2021 269.65 275.9 266.1 273.75 9166 121070500 VEDL 9.80 0.92 2.50
7/8/2021 272.9 273.5 263.2 265.1 6299 120311000 VEDL 10.55 -3.16 -8.65
 7/9/2021 264.6 273.5 263.2 272.2 8980 118971800 VEDL 10.30 2.68 7.10
7/12/2021 275 276.3 269.1 271.35 6091 116935100 VEDL 7.20 -0.31 -0.85
7/13/2021 273.05 274.7 271.3 272.4 2519 117080800 VEDL 3.40 0.39 1.05
7/14/2021 271.05 274.7 270.2 272.85 2690 117226500 VEDL 4.50 0.17 0.45
7/15/2021 271.2 274.45 269.4 270.55 4735 118671100 VEDL 5.05 -0.84 -2.30
7/16/2021 272.05 276.05 271.7 273.2 4384 119167100 VEDL 5.50 0.98 2.65
7/19/2021 269.55 271.45 263.1 264.95 5489 119377900 VEDL 10.10 -3.02 -8.25
7/20/2021 263.65 263.65 254.25 256 6627 120431900 VEDL 10.70 -3.38 -8.95
7/22/2021 261.7 264.9 260.6 263.4 4105 118801300 VEDL 8.90 2.89 7.40
7/23/2021 264.5 270.85 263.5 267.95 5837 119074100 VEDL 7.45 1.73 4.55
7/26/2021 267.6 273.9 267.1 272.35 12452 120754300 VEDL 6.80 1.64 4.40
7/27/2021 274.2 275.2 262.15 265.1 20460 120568300 VEDL 13.05 -2.66 -7.25
7/28/2021 263.05 270.95 259.9 269.9 11312 119532900 VEDL 11.05 1.81 4.80
7/29/2021 271.15 290.25 270.4 288.05 14026 119486400 VEDL 20.35 6.72 18.15
7/30/2021 291.8 307.7 291.1 302.2 19134 119040000 VEDL 19.65 4.91 14.15
8/2/2021 305.1 321.35 300.35 314.6 16931 122453100 VEDL 21.00 4.10 12.40
8/3/2021 314.1 318.45 308.35 313.75 8629 123482300 VEDL 10.10 -0.27 -0.85
8/4/2021 315.3 320.2 308.8 312.35 6643 123869800 VEDL 11.40 -0.45 -1.40
8/5/2021 310.9 316.5 304.35 313.4 8835 127459600 VEDL 12.15 0.34 1.05
8/6/2021 316 317.8 312.2 315.6 5937 129074700 VEDL 5.60 0.70 2.20
8/9/2021 316.5 318 306.5 310.75 8011 131923600 VEDL 11.50 -1.54 -4.85
8/10/2021 309.5 313.45 302.4 305.65 5388 132388600 VEDL 11.05 -1.64 -5.10
8/11/2021 308.85 326.15 308.55 325.5 20164 139211700 VEDL 20.50 6.49 19.85
8/12/2021 327 328 320.1 324.55 7435 142001700 VEDL 7.90 -0.29 -0.95
8/13/2021 325.25 334.25 321.75 329.6 14725 143061900 VEDL 12.50 1.56 5.05
8/16/2021 329.4 342.65 323.55 337.6 20231 146924500 VEDL 19.10 2.43 8.00
8/17/2021 335.05 341.5 295.25 301.85 60173 151050600 VEDL 46.25 -10.59 -35.75
8/18/2021 297.55 305.85 293 295.85 2656 141586300 VEDL 12.85 -1.99 -6.00
8/20/2021 285.35 288.3 266.3 268.95 1839 135873000 VEDL 29.55 -9.09 -26.90
8/23/2021 271.2 279 260.25 274.25 2425 131052500 VEDL 18.75 1.97 5.30
8/24/2021 280.05 289.3 276.4 286.15 38322 134081200 VEDL 15.05 4.34 11.90
8/25/2021 287.95 291.9 284 290.1 8736 135742800 VEDL 7.90 1.38 3.95
8/26/2021 289.15 307.75 283 287.35 7820 133222500 VEDL 24.75 -0.95 -2.75
8/27/2021 289.4 296.7 289.4 293 7591 128532200 VEDL 9.35 1.97 5.65
8/30/2021 299.4 301.7 294.6 298.05 9862 131520600 VEDL 8.70 1.72 5.05
8/31/2021 299.05 305.55 294.3 302.55 12476 135842000 VEDL 11.25 1.51 4.50
9/1/2021 304.35 304.8 293.4 297.3 11755 135891600 VEDL 11.40 -1.74 -5.25
9/2/2021 305.75 310 300.5 306.45 13136 132645900 VEDL 12.70 3.08 9.15
9/3/2021 305.5 312.1 303.8 309.45 8078 130866500 VEDL 8.30 0.98 3.00
9/6/2021 312 316.9 309.4 315.85 5680 130544100 VEDL 7.50 2.07 6.40
9/7/2021 316.85 317.9 307.05 312.7 7025 130324000 VEDL 10.85 -1.00 -3.15
9/8/2021 294.2 302.35 294.15 299.2 5713 128442300 VEDL 18.55 -4.32 -13.50
9/9/2021 300.4 304.75 299 302.5 3320 127915300 VEDL 5.75 1.10 3.30
9/13/2021 304.6 310.2 304.1 309.65 5967 128929000 VEDL 7.70 2.36 7.15
9/14/2021 309.55 309.55 303.05 304 4015 128200500 VEDL 6.60 -1.82 -5.65
 9/15/2021 303.95 311.3 303.4 307.95 4492 127251900 VEDL 7.90 1.30 3.95
9/16/2021 311.85 313 304.8 309.25 6268 125850700 VEDL 8.20 0.42 1.30
9/17/2021 308.95 308.95 296.4 302 7191 125023000 VEDL 12.85 -2.34 -7.25
9/20/2021 295.05 296 284.55 286.25 7925 123469900 VEDL 17.45 -5.22 -15.75
9/21/2021 288 294.4 283.55 293.5 7083 123872900 VEDL 10.85 2.53 7.25
9/22/2021 294.05 298.8 290.9 295.25 4664 122267100 VEDL 7.90 0.60 1.75
9/23/2021 298.75 303.2 297.95 299.7 4683 120782200 VEDL 7.95 1.51 4.45
9/24/2021 298.85 299 291.25 292.85 7208 118916000 VEDL 8.45 -2.29 -6.85
9/27/2021 293.15 293.6 287.25 288.25 10265 120165300 VEDL 6.35 -1.57 -4.60
9/28/2021 287.5 294.75 285.35 290.45 18363 119762300 VEDL 9.40 0.76 2.20
9/29/2021 287.8 295.1 287 291.95 10066 120757400 VEDL 8.10 0.52 1.50
9/30/2021 292.05 293.05 285.55 287.15 7780 121172800 VEDL 7.50 -1.64 -4.80
10/1/2021 285.45 290.85 283.1 286.3 4595 113531300 VEDL 7.75 -0.30 -0.85
10/4/2021 287.9 301.8 286.95 300 6647 114089300 VEDL 15.50 4.79 13.70
10/5/2021 300.2 309.25 299.45 304.6 7940 114399300 VEDL 9.80 1.53 4.60
10/6/2021 305.1 308.05 289.4 291.2 7299 115375800 VEDL 18.65 -4.40 -13.40
10/7/2021 295.45 295.85 290.65 291.7 3878 116246900 VEDL 5.20 0.17 0.50
10/8/2021 296 302.75 293.7 295.4 5922 116597200 VEDL 11.05 1.27 3.70
10/11/2021 295.4 303.25 293.25 299.15 6324 117455900 VEDL 10.00 1.27 3.75
10/12/2021 304.7 314.9 298.4 313.75 14510 120831800 VEDL 16.50 4.88 14.60
10/13/2021 315.9 324.4 313 320.8 11409 122592600 VEDL 11.40 2.25 7.05
10/14/2021 338.7 343.9 324.7 333.55 14984 125376400 VEDL 23.10 3.97 12.75
10/18/2021 346 379.75 346 376.3 28046 126979100 VEDL 46.20 12.82 42.75
10/19/2021 380 386.45 362.8 371.35 16963 126573000 VEDL 23.65 -1.32 -4.95
10/20/2021 366.5 366.5 348.35 357.35 11138 126464500 VEDL 23.00 -3.77 -14.00
10/21/2021 358.35 362.9 337.45 350.7 11898 127518500 VEDL 25.45 -1.86 -6.65
10/22/2021 346.1 346.1 321.55 324.9 13869 127946300 VEDL 29.15 -7.36 -25.80
10/25/2021 326.7 332.2 314.55 325.8 17609 130029500 VEDL 17.65 0.28 0.90
10/26/2021 327.8 332.45 320.25 330.25 21641 132413400 VEDL 12.20 1.37 4.45
10/27/2021 328.45 330.45 314.1 315.6 14286 133021000 VEDL 16.35 -4.44 -14.65
10/28/2021 305.6 311.45 294.95 300.95 11345 139217900 VEDL 20.65 -4.64 -14.65
10/29/2021 299.7 312.05 297 304.65 11688 134078100 VEDL 15.05 1.23 3.70
11/1/2021 308.4 311.85 300.35 304.35 9811 136865000 VEDL 11.50 -0.10 -0.30
11/2/2021 306.7 315.65 306.1 309.1 10444 136688300 VEDL 11.30 1.56 4.75
11/3/2021 310.2 318.4 309.3 312.05 9509 139081500 VEDL 9.30 0.95 2.95
11/4/2021 314 315.8 311.1 313.35 2782 143610600 VEDL 4.70 0.42 1.30
11/8/2021 317 329 311.55 326.35 11389 148719400 VEDL 17.45 4.15 13.00
11/9/2021 325.5 325.9 315.8 320.25 13549 158149600 VEDL 10.55 -1.87 -6.10
11/10/2021 318.5 327.25 317.5 324.15 13549 162362500 VEDL 9.75 1.22 3.90
11/11/2021 322.25 327.3 317.6 324.85 10057 163134400 VEDL 9.70 0.22 0.70
11/12/2021 326.4 332.85 324.5 329.45 11820 165493500 VEDL 8.35 1.42 4.60
11/15/2021 330 332.25 324.65 325.2 5487 165592700 VEDL 7.60 -1.29 -4.25
11/16/2021 325.15 340.4 324.8 332.6 17414 165360200 VEDL 15.60 2.28 7.40
11/17/2021 331.7 341 329.3 338.65 8326 165177300 VEDL 11.70 1.82 6.05
11/18/2021 340 342.95 302.6 310.3 44149 163342100 VEDL 40.35 -8.37 -28.35
11/22/2021 309.9 333.2 309.9 329.65 26231 168497400 VEDL 23.30 6.24 19.35
11/23/2021 345.35 352 337.5 347.8 75694 74620100 VEDL 22.35 5.51 18.15
11/24/2021 343.35 353.35 335.15 345.4 11422 68844800 VEDL 18.20 -0.69 -2.40
11/25/2021 344.55 372.95 342.4 367.85 10432 62040300 VEDL 30.55 6.50 22.45
11/26/2021 362.25 367.55 347.7 352.75 11825 44413700 VEDL 20.15 -4.10 -15.10
11/29/2021 351.75 356.4 344.25 347.3 5122 44249400 VEDL 12.15 -1.55 -5.45
11/30/2021 347.9 354.9 337.05 339.45 5852 45793200 VEDL 17.85 -2.26 -7.85
12/1/2021 344.9 350.9 336.1 348.75 6206 46044300 VEDL 14.80 2.74 9.30
12/2/2021 346.2 348 335 339.5 5694 47864000 VEDL 13.75 -2.65 -9.25
12/3/2021 343.5 347.5 336.25 338.05 6078 50263400 VEDL 11.25 -0.43 -1.45
12/6/2021 337.35 344.2 334.6 336.2 4054 50003000 VEDL 9.60 -0.55 -1.85
12/7/2021 339 347.75 338.15 342.3 9189 54079500 VEDL 11.55 1.81 6.10
12/8/2021 345.05 346.2 332.1 336.55 9842 57929700 VEDL 14.10 -1.68 -5.75
12/9/2021 339.5 341.9 333.65 339.9 5259 56299100 VEDL 8.25 1.00 3.35
12/10/2021 339.45 343.7 337.5 341.05 3737 55288500 VEDL 6.20 0.34 1.15
12/13/2021 349.1 349.1 341.1 344.45 5802 52768200 VEDL 8.05 1.00 3.40
12/14/2021 344.95 349.7 342.65 347.95 4164 51633600 VEDL 7.05 1.02 3.50
12/15/2021 346.75 349.5 340.3 341.15 2979 50384300 VEDL 9.20 -1.95 -6.80
12/16/2021 346.45 348.35 340.4 345.9 6496 50669500 VEDL 7.95 1.39 4.75
12/17/2021 345.85 347.75 332.05 333.65 5835 47085900 VEDL 15.70 -3.54 -12.25
12/20/2021 328.25 328.8 316.55 324.1 5566 48697900 VEDL 17.10 -2.86 -9.55
12/21/2021 328.45 341.4 326.75 337.25 4559 48012800 VEDL 17.30 4.06 13.15
12/22/2021 338.95 344.1 338.95 342.7 2450 47895000 VEDL 6.85 1.62 5.45
12/23/2021 343.75 353.4 343.25 344.1 5366 47919800 VEDL 10.70 0.41 1.40
12/24/2021 346 351.05 339.35 346.35 3718 47891900 VEDL 11.70 0.65 2.25
12/27/2021 348.05 348.05 336.5 340.55 6296 47430000 VEDL 11.55 -1.67 -5.80
12/28/2021 342.65 346.4 341.15 344.9 5059 47997300 VEDL 5.85 1.28 4.35
12/29/2021 342.15 345.85 337.05 339.5 4316 48487100 VEDL 8.80 -1.57 -5.40
12/30/2021 339.35 342.35 332.65 333.25 5483 47591200 VEDL 9.70 -1.84 -6.25
12/31/2021 334.75 346 334.75 343 3824 43285300 VEDL 12.75 2.93 9.75
1/3/2022 341.95 356.8 341.95 355.3 5174 45542100 VEDL 14.85 3.59 12.30
1/4/2022 358.2 358.2 330.15 335.55 16220 58528000 VEDL 28.05 -5.56 -19.75
1/5/2022 336.35 339 333.3 334.9 5421 59969500 VEDL 5.70 -0.19 -0.65
1/6/2022 334.45 340.85 332 338.9 4729 57458500 VEDL 8.85 1.19 4.00
1/7/2022 340.85 341.5 333.85 338.7 4249 56435500 VEDL 7.65 -0.06 -0.20
1/10/2022 339 342 336.4 340.85 4014 55449700 VEDL 5.60 0.63 2.15
1/11/2022 340.5 340.5 329.6 331.45 6566 55806200 VEDL 11.25 -2.76 -9.40
1/12/2022 332.2 337.6 331.75 334.1 3504 55521000 VEDL 6.15 0.80 2.65
1/13/2022 335.3 345.5 334.85 340.95 8528 55015700 VEDL 11.40 2.05 6.85
1/14/2022 340.55 344.35 334 336.3 4961 57133000 VEDL 10.35 -1.36 -4.65
1/17/2022 335 335 319.55 325.55 11401 60133800 VEDL 16.75 -3.20 -10.75
1/18/2022 323 328 320.25 322.8 9830 60887100 VEDL 7.75 -0.84 -2.75
1/19/2022 322.8 331.45 317.1 325.95 19199 68336400 VEDL 14.35 0.98 3.15
1/20/2022 327.3 330.55 325.15 328.45 4622 67053000 VEDL 5.40 0.77 2.50
1/21/2022 326.05 329.05 318.9 323.7 9971 65592900 VEDL 10.15 -1.45 -4.75
1/24/2022 321.25 326.6 310.7 312.3 10122 65853300 VEDL 15.90 -3.52 -11.40
1/25/2022 310.05 319.4 307.1 318.15 8803 68333300 VEDL 12.30 1.87 5.85
1/27/2022 313.75 331.7 312 327.9 8889 78005300 VEDL 19.70 3.06 9.75
1/28/2022 332.5 337.45 324.15 328.85 13215 70552900 VEDL 13.30 0.29 0.95
1/31/2022 331.1 331.1 316.25 323.05 11668 76883100 VEDL 14.85 -1.76 -5.80
2/1/2022 324.8 340.5 322.95 339.35 13456 77438000 VEDL 17.55 5.05 16.30
2/2/2022 340.3 345.7 337.3 344.85 6173 76845900 VEDL 8.40 1.62 5.50
2/3/2022 336.2 353.2 331.25 346.8 10182 76108100 VEDL 21.95 0.57 1.95
2/4/2022 347.1 364.3 345 357.8 11691 75020000 VEDL 19.30 3.17 11.00
2/7/2022 363 372.35 357.05 367.1 9736 78597400 VEDL 15.30 2.60 9.30
2/8/2022 370 375.65 360.45 370.7 11483 79096500 VEDL 15.20 0.98 3.60
2/9/2022 369.85 379.8 365.25 377.8 13202 76663000 VEDL 14.55 1.92 7.10
2/10/2022 377.9 386.45 376.4 380.3 7731 74344200 VEDL 10.05 0.66 2.50
2/11/2022 378 385.8 373.35 379.25 6751 73820300 VEDL 12.45 -0.28 -1.05
2/14/2022 372.4 376.05 361.1 362.85 8158 74288400 VEDL 18.15 -4.32 -16.40
2/15/2022 370 375.85 356.3 373.4 9818 75274200 VEDL 19.55 2.91 10.55
2/16/2022 374.9 376 362.5 367.95 8061 74998300 VEDL 13.50 -1.46 -5.45
2/17/2022 368.5 374.05 366.05 369.4 5235 74679000 VEDL 8.00 0.39 1.45
2/18/2022 368.2 372.35 362.85 364.6 5657 73947400 VEDL 9.50 -1.30 -4.80
2/21/2022 364 366.25 353.2 354.25 8947 76889300 VEDL 13.05 -2.84 -10.35
2/22/2022 347.1 352.5 339.4 350.05 11130 81213800 VEDL 14.85 -1.19 -4.20
2/23/2022 352.9 355.85 347.75 352.2 8919 83452000 VEDL 8.10 0.61 2.15
2/24/2022 340.35 351.15 335.7 337.7 8366 81759400 VEDL 16.50 -4.12 -14.50
2/25/2022 339.7 357.35 338.45 352.55 8100 56215400 VEDL 19.65 4.40 14.85
2/28/2022 352.65 371.35 347.65 369.9 6988 56175100 VEDL 23.70 4.92 17.35
3/2/2022 371.45 386.4 371.45 377.6 9873 55765900 VEDL 16.50 2.08 7.70
3/3/2022 378.4 389.45 372 384.7 24261 60205100 VEDL 17.45 1.88 7.10
3/4/2022 381 387.55 358.95 362 10896 58878300 VEDL 28.60 -5.90 -22.70
3/7/2022 360.55 377 360.55 375.3 8434 61593900 VEDL 16.45 3.67 13.30
3/8/2022 380 381 359.45 369.15 11326 62257300 VEDL 21.55 -1.64 -6.15
3/9/2022 368.8 376.2 365.65 372.25 6106 61801600 VEDL 10.55 0.84 3.10
3/10/2022 369.85 380.95 363.85 379.55 7586 62706800 VEDL 17.10 1.96 7.30
3/11/2022 379.45 385.8 376.5 379.4 5147 62635500 VEDL 9.30 -0.04 -0.15
3/14/2022 379.9 381.4 372.3 376.4 3479 62288300 VEDL 9.10 -0.79 -3.00
3/15/2022 373.1 373.1 354.15 358.35 5541 61169200 VEDL 22.25 -4.80 -18.05
3/16/2022 361.2 377.1 360 374.45 6273 61116500 VEDL 18.75 4.49 16.10
3/17/2022 376.55 384 374.25 379.75 4944 61318000 VEDL 9.75 1.42 5.30
3/21/2022 383.6 409 382.9 401.5 12863 66913500 VEDL 29.25 5.73 21.75
3/22/2022 404.8 416.75 402.6 405.2 10854 66730600 VEDL 15.25 0.92 3.70
3/23/2022 408 413 398.85 409.65 8092 66916600 VEDL 14.15 1.10 4.45
3/24/2022 408.15 418.7 408.1 412.3 7167 66544600 VEDL 10.60 0.65 2.65
3/25/2022 413.8 415.75 406.45 410.55 5341 64656700 VEDL 9.30 -0.42 -1.75
3/28/2022 408.1 418.2 408.1 413.9 8262 64374600 VEDL 10.10 0.82 3.35
3/29/2022 415.45 416 407.3 410.8 8158 63416700 VEDL 8.70 -0.75 -3.10
3/30/2022 409 409.4 396.2 399.45 7832 61429600 VEDL 14.60 -2.76 -11.35
3/31/2022 400.3 410.05 399.85 403.2 5357 62899000 VEDL 10.60 0.94 3.75
4/1/2022 407.9 412.3 404.25 407.95 5536 55542700 VEDL 9.10 1.18 4.75
4/4/2022 408.85 425.9 407 422.85 7210 56627700 VEDL 18.90 3.65 14.90
4/5/2022 426.6 426.6 418.35 420.15 5112 55781400 VEDL 8.25 -0.64 -2.70
4/6/2022 417.55 436.8 415.05 435.05 9884 57622800 VEDL 21.75 3.55 14.90
4/7/2022 436 439 426.2 427.55 7483 56792000 VEDL 12.80 -1.72 -7.50
4/8/2022 429.05 435.7 426.5 432 4938 56398300 VEDL 9.20 1.04 4.45
4/11/2022 432.9 442.5 432.5 439.15 6522 56668000 VEDL 10.50 1.66 7.15
4/12/2022 434.75 436.25 414.45 418.75 9231 60056300 VEDL 24.70 -4.65 -20.40
4/13/2022 422.25 428.7 422.2 426.8 4347 60350800 VEDL 9.95 1.92 8.05
4/18/2022 426.95 432.3 419.3 425.3 5344 61541200 VEDL 13.00 -0.35 -1.50
4/19/2022 426 438.3 423 427.45 6071 62973400 VEDL 15.30 0.51 2.15
4/20/2022 428.4 429.15 417.8 422.7 4542 63757700 VEDL 11.35 -1.11 -4.75
4/21/2022 421.5 426.45 417.3 424.9 5734 64569900 VEDL 9.15 0.52 2.20
4/22/2022 419.2 425.1 414.55 415.75 4869 66696500 VEDL 10.55 -2.15 -9.15
4/25/2022 406.55 410.1 397.05 402 8494 67787700 VEDL 18.70 -3.31 -13.75
4/26/2022 406.95 412.5 402 411.5 7974 65884300 VEDL 10.50 2.36 9.50
4/27/2022 409.5 418.5 405.55 413.45 7240 66743000 VEDL 12.95 0.47 1.95
4/28/2022 415.65 417.8 404.75 411.2 5271 65022500 VEDL 13.05 -0.54 -2.25
4/29/2022 414.75 420.6 406.9 409.05 18009 50753200 VEDL 13.70 -0.52 -2.15
5/2/2022 408.1 409.5 400.15 408.2 8311 50288200 VEDL 9.35 -0.21 -0.85
5/4/2022 410 411.5 392.65 395.65 12329 49217150 VEDL 18.85 -3.07 -12.55
5/5/2022 403.5 410.3 400.9 405.6 10211 46813100 VEDL 14.65 2.51 9.95
5/6/2022 393 393 356.4 361.3 13013 47812850 VEDL 49.20 -10.92 -44.30
5/9/2022 357.3 358.5 347.55 350.25 6752 46667400 VEDL 13.75 -3.06 -11.05
5/10/2022 345.25 353.35 328.75 330.95 11022 44632250 VEDL 24.60 -5.51 -19.30
5/11/2022 331.5 340.85 317.1 326.15 13917 43187650 VEDL 23.75 -1.45 -4.80
5/12/2022 321.55 326.35 304.1 313.3 14720 42479300 VEDL 22.25 -3.94 -12.85
5/13/2022 320.05 321.45 290.7 292.85 20740 44154850 VEDL 30.75 -6.53 -20.45
5/16/2022 293.4 303.25 280.45 287.65 15658 46651900 VEDL 22.80 -1.78 -5.20
5/17/2022 294.4 322.9 293.95 321.1 20239 45720350 VEDL 35.25 11.63 33.45
5/18/2022 323.75 325.35 315.85 319.35 9921 45201100 VEDL 9.50 -0.55 -1.75
5/19/2022 330.5 330.5 297 302.95 12878 45411900 VEDL 33.50 -5.14 -16.40
5/20/2022 316.1 319.45 309.1 314.3 11295 46371350 VEDL 16.50 3.75 11.35
5/23/2022 304.85 310.9 291.95 305.3 22088 45070900 VEDL 22.35 -2.86 -9.00
5/24/2022 308.05 316.4 302.5 305.25 13785 45227450 VEDL 13.90 -0.02 -0.05
5/25/2022 307.2 309.75 299.9 303.95 10534 50111500 VEDL 9.85 -0.43 -1.30
5/26/2022 306.45 314.65 293.3 313.2 8783 52402400 VEDL 21.35 3.04 9.25
5/27/2021 991.45 999 984 995.15 2362 2574500 VOLTAS 15.00 0.67 6.60
5/28/2021 1005.15 1012.8 1000.2 1005.3 2171 2320000 VOLTAS 17.65 1.02 10.15
5/31/2021 1007.65 1019.15 1000.3 1012 3201 2335500 VOLTAS 18.85 0.67 6.70
6/1/2021 1015.55 1023.3 1008.2 1016.7 1994 2302500 VOLTAS 15.10 0.46 4.70
6/2/2021 1014.8 1045 1014.6 1040.2 4678 2293000 VOLTAS 30.45 2.31 23.50
6/3/2021 1044.1 1118 1039.2 1109.45 13318 2300500 VOLTAS 78.85 6.66 69.25
6/4/2021 1110.4 1123.3 1098 1104.3 6290 2214000 VOLTAS 25.30 -0.46 -5.15
 6/7/2021 1105.7 1121.4 1098.2 1102.5 3184 2302500 VOLTAS 23.20 -0.16 -1.80
6/8/2021 1101.15 1106.85 1075 1077 3390 2413500 VOLTAS 31.90 -2.31 -25.50
6/9/2021 1078 1079.95 1048 1051.05 3787 2721500 VOLTAS 31.95 -2.41 -25.95
6/10/2021 1054.9 1061.9 1048.3 1058.55 2408 2771000 VOLTAS 13.65 0.71 7.50
6/11/2021 1062.95 1064.8 1043.5 1050.9 2977 2816000 VOLTAS 21.30 -0.72 -7.65
6/14/2021 1045.15 1047.8 1023.4 1045 4499 3085500 VOLTAS 27.50 -0.56 -5.90
6/15/2021 1052 1068.45 1047.9 1062.75 4120 3073500 VOLTAS 23.45 1.70 17.75
6/16/2021 1063 1063 1025 1028.45 4440 3518500 VOLTAS 38.00 -3.23 -34.30
6/17/2021 1020.55 1044.2 1014.5 1029.75 5526 3736000 VOLTAS 29.70 0.13 1.30
6/18/2021 1035.25 1040 1003.6 1030.65 4546 3362500 VOLTAS 36.45 0.09 0.90
6/21/2021 1012.4 1022.65 1007.6 1020.4 3159 3455500 VOLTAS 23.05 -0.99 -10.25
6/22/2021 1029.9 1030.25 1019.7 1022.1 4231 3708500 VOLTAS 10.60 0.17 1.70
6/23/2021 1031.8 1046.6 1019.6 1030.9 4473 3580000 VOLTAS 27.00 0.86 8.80
6/24/2021 1033.4 1035.75 1019.5 1023.95 2616 3107500 VOLTAS 16.25 -0.67 -6.95
6/25/2021 1028.95 1039.15 1025 1032.5 3059 2779000 VOLTAS 15.20 0.84 8.55
6/28/2021 1035.95 1060.7 1035.9 1041.2 5909 2979500 VOLTAS 28.20 0.84 8.70
6/29/2021 1045 1048.75 1027.6 1033.65 3007 2868500 VOLTAS 21.15 -0.73 -7.55
6/30/2021 1036.55 1038.95 1021.2 1027.35 3335 2734500 VOLTAS 17.75 -0.61 -6.30
7/1/2021 1027.95 1028.5 1017.1 1018.35 1933 2928000 VOLTAS 11.40 -0.88 -9.00
7/2/2021 1016.65 1020.65 1001.3 1018.55 3027 2991500 VOLTAS 19.35 0.02 0.20
7/5/2021 1027.9 1027.9 1018.3 1020.2 1894 3026000 VOLTAS 9.65 0.16 1.65
7/6/2021 1021.95 1032.5 1014.8 1017.7 2748 3158000 VOLTAS 17.75 -0.25 -2.50
7/7/2021 1014.9 1020.8 1008.2 1011 2301 3353000 VOLTAS 12.60 -0.66 -6.70
7/8/2021 1013.2 1029 1010 1014.8 3518 3340500 VOLTAS 19.00 0.38 3.80
7/9/2021 1017.05 1019.8 1005.1 1017.6 1838 3318500 VOLTAS 14.75 0.28 2.80
7/12/2021 1020.8 1029.8 1016.3 1019.9 2346 3256000 VOLTAS 13.55 0.23 2.30
7/13/2021 1025 1042.5 1020 1038.35 4441 3260000 VOLTAS 22.60 1.81 18.45
7/14/2021 1041.65 1046.75 1028.3 1031.75 3705 3288000 VOLTAS 18.45 -0.64 -6.60
7/15/2021 1035.25 1052.3 1032.8 1046.8 3461 2992500 VOLTAS 20.55 1.46 15.05
7/16/2021 1049.95 1065.9 1042 1055.7 4248 3122500 VOLTAS 23.95 0.85 8.90
7/19/2021 1047.95 1055 1030.5 1042.35 2658 3181000 VOLTAS 25.20 -1.26 -13.35
7/20/2021 1042.5 1044.05 1006.6 1029.6 2743 3134500 VOLTAS 37.50 -1.22 -12.75
7/22/2021 1033.85 1058 1026.6 1051.5 4711 3140500 VOLTAS 31.45 2.13 21.90
7/23/2021 1052.5 1056.25 1044 1047.5 1999 3171500 VOLTAS 12.25 -0.38 -4.00
7/26/2021 1046.4 1046.4 1027.2 1028.75 3244 3662500 VOLTAS 20.30 -1.79 -18.75
7/27/2021 1035.65 1048.75 1019.4 1020.8 3707 3404500 VOLTAS 29.35 -0.77 -7.95
7/28/2021 1019.75 1025.95 1007.6 1015.3 2979 3277500 VOLTAS 18.35 -0.54 -5.50
7/29/2021 1020.15 1031.7 1018 1028.25 1954 3188500 VOLTAS 16.40 1.28 12.95
7/30/2021 1024.6 1064.75 1023.2 1055.65 4895 3187000 VOLTAS 41.60 2.66 27.40
8/2/2021 1057.75 1079.05 1048 1052.7 7174 3763000 VOLTAS 31.05 -0.28 -2.95
8/3/2021 1052.75 1058.5 1031.4 1035.25 7960 4459500 VOLTAS 27.10 -1.66 -17.45
8/4/2021 1042.6 1046.95 1026.6 1031.85 4334 4653000 VOLTAS 20.35 -0.33 -3.40
8/5/2021 1036 1047.55 1024 1044.55 4821 4642000 VOLTAS 23.55 1.23 12.70
8/6/2021 1047 1073.35 1035.9 1044.65 16773 4491000 VOLTAS 37.50 0.01 0.10
8/9/2021 1046.9 1049.75 1019 1022.85 3767 4213500 VOLTAS 30.75 -2.09 -21.80
 8/10/2021 1019 1025.9 988.7 995.25 5740 4276500 VOLTAS 37.20 -2.70 -27.60
8/11/2021 994.55 1002.85 959 1000.95 8704 4106500 VOLTAS 43.85 0.57 5.70
8/12/2021 1006 1008.8 982.5 988.2 3291 4171000 VOLTAS 26.30 -1.27 -12.75
8/13/2021 988.2 998.6 983.05 986.35 2984 4219000 VOLTAS 15.55 -0.19 -1.85
8/16/2021 980.05 988.9 969.05 986.8 3737 4100000 VOLTAS 19.85 0.05 0.45
8/17/2021 988.6 994 977.65 988.75 2358 3955500 VOLTAS 16.35 0.20 1.95
8/18/2021 991.25 996.4 982.6 988.45 2002 3992000 VOLTAS 13.80 -0.03 -0.30
8/20/2021 978.25 988.3 969.65 976.3 2529 3962000 VOLTAS 18.80 -1.23 -12.15
8/23/2021 980.1 983 961.1 971.6 3880 3904000 VOLTAS 21.90 -0.48 -4.70
8/24/2021 974.75 979.45 964 975.4 3607 4008500 VOLTAS 15.45 0.39 3.80
8/25/2021 971.45 977.75 955.7 959.05 4442 4040000 VOLTAS 22.05 -1.68 -16.35
8/26/2021 961.1 972 953.35 957 4160 3810000 VOLTAS 18.65 -0.21 -2.05
8/27/2021 961.9 992 960.05 987.2 4927 3293000 VOLTAS 35.00 3.16 30.20
8/30/2021 985.6 998.9 985.55 991.1 2862 3209500 VOLTAS 13.35 0.40 3.90
8/31/2021 995.85 1003 989.5 999.05 3159 3167500 VOLTAS 13.50 0.80 7.95
9/1/2021 1004 1051.5 1004 1049.3 9672 3405000 VOLTAS 52.45 5.03 50.25
9/2/2021 1053.75 1099.95 1050.1 1086.4 8021 3211500 VOLTAS 50.65 3.54 37.10
9/3/2021 1086.6 1098 1083.1 1091.45 3085 3324500 VOLTAS 14.95 0.46 5.05
9/6/2021 1092.1 1141.45 1092.1 1124.7 9126 3521500 VOLTAS 50.00 3.05 33.25
9/7/2021 1130.05 1209.25 1128.5 1188.15 19472 3104000 VOLTAS 84.55 5.64 63.45
9/8/2021 1188.5 1218.5 1182.6 1207.1 9844 2943500 VOLTAS 35.90 1.59 18.95
9/9/2021 1204.05 1219.6 1200.1 1215.7 4840 3054500 VOLTAS 19.50 0.71 8.60
9/13/2021 1211.2 1223.7 1204 1217 3274 3145500 VOLTAS 19.70 0.11 1.30
9/14/2021 1216.35 1234.5 1216 1228.05 5001 3144500 VOLTAS 18.50 0.91 11.05
9/15/2021 1228.55 1247.95 1228.5 1241.4 4036 3080000 VOLTAS 19.90 1.09 13.35
9/16/2021 1244.95 1251.9 1233.3 1245.8 3160 3082500 VOLTAS 18.60 0.35 4.40
9/17/2021 1249.75 1254.95 1234 1251.45 3656 3203000 VOLTAS 20.95 0.45 5.65
9/20/2021 1244.95 1250 1203 1211.35 5667 3327500 VOLTAS 48.45 -3.20 -40.10
9/21/2021 1210.9 1231 1207.3 1227.65 3415 3497000 VOLTAS 23.75 1.35 16.30
9/22/2021 1232.5 1246.45 1227.2 1241.8 2874 3536000 VOLTAS 19.30 1.15 14.15
9/23/2021 1248 1264.9 1244.9 1252.4 3405 3549000 VOLTAS 23.10 0.85 10.60
9/24/2021 1251.2 1256.05 1222.9 1227.8 3716 3567000 VOLTAS 33.15 -1.96 -24.60
9/27/2021 1236.9 1238.5 1206 1222.55 4841 3618500 VOLTAS 32.50 -0.43 -5.25
9/28/2021 1221.3 1223.2 1193 1213.4 5528 3643500 VOLTAS 30.20 -0.75 -9.15
9/29/2021 1212.4 1225.55 1199 1206.9 3603 3520500 VOLTAS 26.55 -0.54 -6.50
9/30/2021 1214.95 1242.45 1208.5 1219.6 2893 3224500 VOLTAS 35.55 1.05 12.70
10/1/2021 1221.2 1224.5 1203.3 1219.25 2190 2722500 VOLTAS 21.20 -0.03 -0.35
10/4/2021 1214.8 1236.85 1213 1232.4 1616 2730500 VOLTAS 23.85 1.08 13.15
10/5/2021 1255.65 1262 1220.9 1254.5 3415 2846500 VOLTAS 41.15 1.79 22.10
10/6/2021 1259.55 1272 1226 1230.8 4892 2611500 VOLTAS 46.00 -1.89 -23.70
10/7/2021 1234.9 1293.7 1233 1286.45 6856 2737000 VOLTAS 62.90 4.52 55.65
10/8/2021 1260.25 1297.8 1260.3 1281.25 4708 2481500 VOLTAS 37.55 -0.40 -5.20
10/11/2021 1284.9 1321 1279 1305.1 4470 2428500 VOLTAS 42.00 1.86 23.85
10/12/2021 1300.4 1315.05 1295 1302.35 2549 2340000 VOLTAS 20.05 -0.21 -2.75
10/13/2021 1301.25 1324 1301.3 1311.7 2148 2255000 VOLTAS 22.75 0.72 9.35
10/14/2021 1320.15 1330.3 1310.4 1323.4 2827 2072500 VOLTAS 19.90 0.89 11.70
10/18/2021 1320 1344.95 1301 1333.85 2711 1908000 VOLTAS 43.95 0.79 10.45
10/19/2021 1337.9 1351.7 1291 1301.95 3384 1973000 VOLTAS 60.70 -2.39 -31.90
10/20/2021 1295.15 1299.4 1249 1253.3 4722 2346000 VOLTAS 53.00 -3.74 -48.65
10/21/2021 1236.25 1239.85 1165 1195.6 10470 2750000 VOLTAS 88.30 -4.60 -57.70
10/22/2021 1196.85 1196.85 1153.4 1175.25 4550 3024000 VOLTAS 43.45 -1.70 -20.35
10/25/2021 1168.4 1194.9 1140.7 1185.45 4889 2706000 VOLTAS 54.20 0.87 10.20
10/26/2021 1187.45 1198 1176.2 1191.85 2771 2773000 VOLTAS 21.80 0.54 6.40
10/27/2021 1196.5 1200.85 1180 1183.15 2261 2768500 VOLTAS 20.85 -0.73 -8.70
10/28/2021 1175.65 1188.55 1149.3 1156.15 1447 3128000 VOLTAS 39.30 -2.28 -27.00
10/29/2021 1156.05 1225 1140.1 1208.2 10646 2471500 VOLTAS 84.95 4.50 52.05
11/1/2021 1201.9 1255.75 1200.6 1252.35 4924 2529000 VOLTAS 55.20 3.65 44.15
11/2/2021 1257.35 1257.35 1214.6 1225.15 2898 2389500 VOLTAS 42.75 -2.17 -27.20
11/3/2021 1223.75 1226.25 1203.5 1215.5 1694 2424000 VOLTAS 22.80 -0.79 -9.65
11/4/2021 1217.5 1224.95 1217.5 1221.45 123 2417000 VOLTAS 9.45 0.49 5.95
11/8/2021 1224.95 1247.4 1221.1 1244.25 1869 2335000 VOLTAS 26.35 1.87 22.80
11/9/2021 1248.75 1272 1244.3 1256.8 2666 2201500 VOLTAS 27.75 1.01 12.55
11/10/2021 1247.35 1262.95 1242 1250.05 846 2155000 VOLTAS 20.95 -0.54 -6.75
11/11/2021 1252.35 1267.45 1236 1250.9 1657 2042000 VOLTAS 31.50 0.07 0.85
11/12/2021 1259.9 1276 1255.3 1266.25 1741 1958000 VOLTAS 25.10 1.23 15.35
11/15/2021 1270.25 1281.1 1263.8 1271.5 1268 1978000 VOLTAS 17.35 0.41 5.25
11/16/2021 1273.3 1273.3 1233.1 1236.5 2531 2064000 VOLTAS 40.20 -2.75 -35.00
11/17/2021 1227.7 1245.2 1222.2 1237.65 1958 2072000 VOLTAS 23.05 0.09 1.15
11/18/2021 1232.05 1262 1228.6 1236.85 2868 2084500 VOLTAS 33.45 -0.06 -0.80
11/22/2021 1237 1238.85 1175.7 1188.2 3808 2157000 VOLTAS 63.20 -3.93 -48.65
11/23/2021 1177 1211.55 1169.1 1205.7 2072 2184000 VOLTAS 42.50 1.47 17.50
11/24/2021 1209.3 1210.45 1183.5 1194.85 1300 1942000 VOLTAS 27.00 -0.90 -10.85
11/25/2021 1192.5 1204 1177.3 1200.4 1171 1757000 VOLTAS 26.75 0.46 5.55
11/26/2021 1193.35 1200 1159 1162.75 2547 1682500 VOLTAS 41.40 -3.14 -37.65
11/29/2021 1161.55 1187 1130.5 1175.85 2430 1622500 VOLTAS 56.50 1.13 13.10
11/30/2021 1174.95 1238 1175 1199.45 3562 1673000 VOLTAS 63.05 2.01 23.60
12/1/2021 1204.25 1223.55 1201.9 1220.6 1666 1729000 VOLTAS 24.10 1.76 21.15
12/2/2021 1225.95 1236.25 1218.5 1231.95 2253 1864000 VOLTAS 17.75 0.93 11.35
12/3/2021 1231.95 1252.4 1229 1245.9 1956 1938000 VOLTAS 23.40 1.13 13.95
12/6/2021 1266.6 1266.6 1224 1226.15 1196 1898000 VOLTAS 42.60 -1.59 -19.75
12/7/2021 1227.6 1261.65 1219.5 1255.05 1882 2024500 VOLTAS 42.15 2.36 28.90
12/8/2021 1260.45 1270.95 1245 1252.3 1678 2094500 VOLTAS 25.95 -0.22 -2.75
12/9/2021 1252.3 1259.2 1245 1255.8 820 2137500 VOLTAS 14.20 0.28 3.50
12/10/2021 1252.8 1265.9 1248.1 1256.8 1123 2172500 VOLTAS 17.80 0.08 1.00
12/13/2021 1258.2 1261.4 1237.9 1239.75 1106 2164500 VOLTAS 23.50 -1.36 -17.05
12/14/2021 1229.05 1241.65 1222 1236.25 647 2172000 VOLTAS 19.65 -0.28 -3.50
12/15/2021 1231.2 1242.45 1211.3 1216.95 985 2193500 VOLTAS 31.20 -1.56 -19.30
12/16/2021 1220.4 1227.65 1211.4 1219.75 825 2178000 VOLTAS 16.30 0.23 2.80
12/17/2021 1219.9 1219.9 1175 1195.95 2044 2172000 VOLTAS 44.90 -1.95 -23.80
12/20/2021 1193 1193 1143.7 1162.8 2273 2268500 VOLTAS 52.25 -2.77 -33.15
12/21/2021 1167.95 1195.7 1163 1177.15 1288 2291500 VOLTAS 32.90 1.23 14.35
12/22/2021 1184.95 1198.45 1182.5 1192.4 951 2308000 VOLTAS 21.30 1.30 15.25
12/23/2021 1196.3 1211.5 1190 1208.85 1059 2337500 VOLTAS 21.50 1.38 16.45
12/24/2021 1203.55 1203.95 1181.3 1193.3 1062 2462500 VOLTAS 27.55 -1.29 -15.55
12/27/2021 1187.05 1203.4 1185 1196.7 2752 2508500 VOLTAS 18.40 0.28 3.40
12/28/2021 1202.05 1219.5 1200.8 1206.05 2272 2599000 VOLTAS 22.80 0.78 9.35
12/29/2021 1206.9 1213.95 1177.8 1199 1948 2671500 VOLTAS 36.20 -0.58 -7.05
12/30/2021 1191.65 1214.65 1191.7 1201.4 1724 2476500 VOLTAS 23.00 0.20 2.40
12/31/2021 1204.95 1239 1204.8 1224.25 2571 2582500 VOLTAS 37.60 1.90 22.85
1/3/2022 1229.75 1239.95 1227.1 1233.4 1178 2614500 VOLTAS 15.70 0.75 9.15
1/4/2022 1239.85 1251.6 1224.7 1244.4 1796 2702500 VOLTAS 26.90 0.89 11.00
1/5/2022 1246 1252.5 1236.5 1248.05 1529 2749000 VOLTAS 16.00 0.29 3.65
1/6/2022 1241.65 1252.7 1226.2 1245.65 1726 2840500 VOLTAS 26.55 -0.19 -2.40
1/7/2022 1245.2 1286.6 1242.6 1273.75 4659 2892000 VOLTAS 44.00 2.26 28.10
1/10/2022 1276.9 1281.55 1254 1257.6 2135 3068500 VOLTAS 27.55 -1.27 -16.15
1/11/2022 1250.7 1259.9 1240.1 1246.35 1837 3101000 VOLTAS 19.80 -0.89 -11.25
1/12/2022 1251.3 1277.95 1243.6 1273.2 3395 3373000 VOLTAS 34.40 2.15 26.85
1/13/2022 1274.4 1282.9 1254.2 1265.35 2670 3496500 VOLTAS 28.75 -0.62 -7.85
1/14/2022 1265.9 1321 1258.5 1307.55 7014 3243500 VOLTAS 62.55 3.34 42.20
1/17/2022 1314.4 1314.45 1286.8 1289.6 1910 3242000 VOLTAS 27.70 -1.37 -17.95
1/18/2022 1287.9 1303.55 1254 1259.5 2903 3223000 VOLTAS 49.55 -2.33 -30.10
1/19/2022 1260.45 1269.35 1248.3 1257.75 2152 3208000 VOLTAS 21.10 -0.14 -1.75
1/20/2022 1255.1 1262.85 1246.7 1251.25 1373 3286500 VOLTAS 16.20 -0.52 -6.50
1/21/2022 1232.05 1235.1 1180.9 1187.65 7008 4278500 VOLTAS 70.40 -5.08 -63.60
1/24/2022 1185.85 1189.2 1153.8 1176.25 6099 4140000 VOLTAS 35.40 -0.96 -11.40
1/25/2022 1170.9 1193.05 1161.2 1188.8 5495 3907000 VOLTAS 31.90 1.07 12.55
1/27/2022 1184.65 1195.05 1153 1186.3 2375 4039500 VOLTAS 42.05 -0.21 -2.50
1/28/2022 1173.7 1193.4 1137.1 1144.75 3425 3904500 VOLTAS 56.35 -3.50 -41.55
1/31/2022 1151.05 1186.45 1150.1 1179.15 2342 3881000 VOLTAS 41.70 3.01 34.40
2/1/2022 1191.3 1191.3 1169.5 1181.35 1858 3842000 VOLTAS 21.80 0.19 2.20
2/2/2022 1184.3 1213 1183.8 1210.25 2310 3891500 VOLTAS 31.65 2.45 28.90
2/3/2022 1214.7 1227 1201.7 1217.7 2617 3678000 VOLTAS 25.35 0.62 7.45
2/4/2022 1217.25 1240.5 1214.5 1225.3 2990 3911500 VOLTAS 26.05 0.62 7.60
2/7/2022 1226.3 1230.9 1204.7 1213.2 1200 3962500 VOLTAS 26.25 -0.99 -12.10
2/8/2022 1214.95 1238.1 1180 1189.65 4750 4114000 VOLTAS 58.10 -1.94 -23.55
2/9/2022 1194.95 1235.5 1190.2 1224.4 3285 4001000 VOLTAS 45.85 2.92 34.75
2/10/2022 1226.4 1238.7 1212.7 1233.8 2645 4072500 VOLTAS 26.05 0.77 9.40
2/11/2022 1221.95 1227.15 1182.1 1191.65 3582 4052500 VOLTAS 51.70 -3.42 -42.15
2/14/2022 1159.9 1184.35 1140.1 1170 5447 3895000 VOLTAS 51.55 -1.82 -21.65
2/15/2022 1162.6 1196 1148.7 1190.45 5025 3928000 VOLTAS 47.30 1.75 20.45
2/16/2022 1190 1217.15 1173.3 1207.25 3897 4153000 VOLTAS 43.85 1.41 16.80
2/17/2022 1212.65 1225.5 1201.6 1218.75 2160 4201000 VOLTAS 23.90 0.95 11.50
2/18/2022 1216.7 1254.9 1216.7 1249.2 5781 4318500 VOLTAS 38.20 2.50 30.45
2/21/2022 1254 1261.55 1241 1244.55 5980 4492000 VOLTAS 20.55 -0.37 -4.65
2/22/2022 1215 1244.95 1215 1239 4325 4343000 VOLTAS 29.95 -0.45 -5.55
2/23/2022 1245.45 1261.5 1229.8 1239.25 3996 3894000 VOLTAS 31.70 0.02 0.25
2/24/2022 1201.15 1226.55 1179.1 1189.5 2973 3913000 VOLTAS 60.20 -4.01 -49.75
2/25/2022 1196.6 1239.7 1185.3 1233.7 4055 3726000 VOLTAS 54.45 3.72 44.20
2/28/2022 1216 1247.6 1209.4 1245 3299 3940500 VOLTAS 38.20 0.92 11.30
3/2/2022 1230 1245.9 1211.3 1224.45 3698 4110000 VOLTAS 34.65 -1.65 -20.55
3/3/2022 1237.85 1241.55 1185.7 1195.95 3069 4196500 VOLTAS 55.85 -2.33 -28.50
3/4/2022 1185.05 1199.1 1151.4 1171.05 3688 4206500 VOLTAS 47.70 -2.08 -24.90
3/7/2022 1149.7 1156.8 1121.5 1131.45 3429 4293500 VOLTAS 49.55 -3.38 -39.60
3/8/2022 1106.5 1137.25 1084.4 1127.5 4482 4637500 VOLTAS 52.90 -0.35 -3.95
3/9/2022 1129.5 1179.05 1127.5 1156.5 3752 4618500 VOLTAS 51.60 2.57 29.00
3/10/2022 1175.15 1190 1164.1 1168.75 1974 4632500 VOLTAS 33.50 1.06 12.25
3/11/2022 1161 1192.75 1159.8 1187.1 2887 4717000 VOLTAS 33.00 1.57 18.35
3/14/2022 1196.95 1196.95 1176.3 1190.65 1935 4530000 VOLTAS 20.70 0.30 3.55
3/15/2022 1195.35 1223.2 1193.8 1210.3 3518 4261500 VOLTAS 32.55 1.65 19.65
3/16/2022 1224 1289 1220.2 1272.05 7797 4108000 VOLTAS 78.70 5.10 61.75
3/17/2022 1300 1328 1293.5 1298.6 10034 3914500 VOLTAS 55.95 2.09 26.55
3/21/2022 1306.1 1312 1284.4 1290.55 4769 3757500 VOLTAS 27.60 -0.62 -8.05
3/22/2022 1285.05 1288.35 1237.7 1284.1 5052 3740500 VOLTAS 52.85 -0.50 -6.45
3/23/2022 1294.9 1341.5 1294.9 1308.75 9083 3713500 VOLTAS 57.40 1.92 24.65
3/24/2022 1290.1 1302.9 1270.1 1279.4 4314 3814000 VOLTAS 38.65 -2.24 -29.35
3/25/2022 1275.05 1295.2 1246.1 1252.65 5111 3562000 VOLTAS 49.15 -2.09 -26.75
3/28/2022 1254.95 1255 1219 1233.85 6135 3404500 VOLTAS 36.00 -1.50 -18.80
3/29/2022 1244.9 1252.35 1230.8 1248.4 3999 3461000 VOLTAS 21.55 1.18 14.55
3/30/2022 1258.7 1269.75 1245 1265.2 3304 3284500 VOLTAS 24.75 1.35 16.80
3/31/2022 1268.75 1272.3 1245 1248.45 1719 3085000 VOLTAS 27.35 -1.32 -16.75
4/1/2022 1254.3 1270 1250.7 1267.2 2271 2889500 VOLTAS 21.55 1.50 18.75
4/4/2022 1266.85 1283 1262.1 1279.95 2398 2854000 VOLTAS 20.95 1.01 12.75
4/5/2022 1291.35 1329 1282.5 1321.5 9818 3161500 VOLTAS 49.05 3.25 41.55
4/6/2022 1321.45 1333.65 1301.1 1327 4655 3383000 VOLTAS 32.60 0.42 5.50
4/7/2022 1323.55 1350.65 1296.3 1308.25 8598 3665000 VOLTAS 54.35 -1.41 -18.75
4/8/2022 1316.9 1327.75 1308.3 1322.4 3261 3572500 VOLTAS 19.50 1.08 14.15
4/11/2022 1325.5 1327.05 1303.2 1306.3 2917 3679000 VOLTAS 23.90 -1.22 -16.10
4/12/2022 1297.75 1311 1270.5 1304.6 3832 3463000 VOLTAS 40.50 -0.13 -1.70
4/13/2022 1306.35 1319 1293 1305.85 2709 3423500 VOLTAS 26.00 0.10 1.25
4/18/2022 1278.45 1288.85 1245 1251.85 5364 3608500 VOLTAS 60.90 -4.14 -54.00
4/19/2022 1264.75 1272.05 1222.2 1242.55 2658 3466500 VOLTAS 49.85 -0.74 -9.30
4/20/2022 1236 1252.4 1231.4 1249.5 2137 3430500 VOLTAS 21.05 0.56 6.95
4/21/2022 1251.8 1268.3 1249.7 1264.8 2448 3148000 VOLTAS 18.80 1.22 15.30
4/22/2022 1254.9 1270.45 1247 1249.35 2784 3020000 VOLTAS 23.45 -1.22 -15.45
4/25/2022 1236.4 1253.75 1226.5 1238.5 5011 3197000 VOLTAS 27.30 -0.87 -10.85
4/26/2022 1247.95 1262.45 1245 1259.65 4083 3147000 VOLTAS 23.95 1.71 21.15
4/27/2022 1252.15 1284.55 1249.1 1269.2 4037 3054000 VOLTAS 35.45 0.76 9.55
4/28/2022 1272.2 1294.85 1267.5 1285.85 2171 2805500 VOLTAS 27.35 1.31 16.65
4/29/2022 1293.85 1294 1242.1 1252.05 4177 2928000 VOLTAS 51.95 -2.63 -33.80
5/2/2022 1225.2 1256.95 1212.7 1221.9 2709 3084500 VOLTAS 44.25 -2.41 -30.15
 5/4/2022 1229.8 1229.8 1134.6 1140.6 6285 3515000 VOLTAS 95.25 -6.65 -81.30
5/5/2022 1151.7 1164.95 1143.9 1159.15 5708 3566000 VOLTAS 24.35 1.63 18.55
5/6/2022 1101.1 1101.2 1043.3 1064.2 9968 3694000 VOLTAS 115.90 -8.19 -94.95
5/9/2022 1058.05 1061.6 1029.1 1040.15 4467 3836000 VOLTAS 35.15 -2.26 -24.05
5/10/2022 1015.2 1032.45 970.1 979 9498 4270500 VOLTAS 70.05 -5.88 -61.15
5/11/2022 983.4 991.8 961.5 977 4501 4074000 VOLTAS 30.30 -0.20 -2.00
5/12/2022 969.2 969.2 935.85 951.85 4699 3692000 VOLTAS 41.15 -2.57 -25.15
5/13/2022 960.1 965.7 931.3 933.9 4864 3808500 VOLTAS 34.40 -1.89 -17.95
5/16/2022 939.8 960.45 924.4 952.15 3652 3705500 VOLTAS 36.05 1.95 18.25
5/17/2022 954.4 993.75 952 989.9 5330 3497000 VOLTAS 41.75 3.96 37.75
5/18/2022 994.95 1032.45 980.2 987.55 8433 3950500 VOLTAS 52.25 -0.24 -2.35
5/19/2022 970.95 976 940.2 944.15 5081 3856000 VOLTAS 47.35 -4.39 -43.40
5/20/2022 954.75 981 953 975.75 3750 3683000 VOLTAS 36.85 3.35 31.60
5/23/2022 986.15 1006.3 976.6 996.05 7940 3805500 VOLTAS 30.55 2.08 20.30
5/24/2022 999.1 1013 991.75 1009.9 5894 3741000 VOLTAS 21.25 1.39 13.85
5/25/2022 1017.95 1019 988.85 993.05 4365 3612500 VOLTAS 30.15 -1.67 -16.85
5/26/2022 991.35 1004.7 978.85 996.5 3008 3010000 VOLTAS 25.85 0.35 3.45
5/27/2021 529.05 544.5 525.85 540.85 6201 35228800 WIPRO 18.65 2.51 13.25
5/28/2021 543.25 543.25 532.95 539.95 5605 34534400 WIPRO 10.30 -0.17 -0.90
5/31/2021 545.9 545.9 531.45 539.8 4040 34156800 WIPRO 14.45 -0.03 -0.15
6/1/2021 541.9 547.3 540.5 543.8 5239 33841600 WIPRO 7.50 0.74 4.00
6/2/2021 541.25 545.15 533.5 543.7 4037 33953600 WIPRO 11.65 -0.02 -0.10
6/3/2021 546 551.05 540.2 540.85 3625 33065600 WIPRO 10.85 -0.52 -2.85
6/4/2021 543.4 546.5 541.6 543.4 3627 32836800 WIPRO 5.65 0.47 2.55
6/7/2021 545.9 552.6 544 550.5 4884 31728000 WIPRO 9.20 1.31 7.10
6/8/2021 551.5 556.85 551 552.4 4529 31374400 WIPRO 6.35 0.35 1.90
6/9/2021 553.1 554.1 544.35 546.45 6193 30822400 WIPRO 9.75 -1.08 -5.95
6/10/2021 547.55 556.4 547.1 554.9 5201 30720000 WIPRO 9.95 1.55 8.45
6/11/2021 555.7 560.95 552.5 556.8 5924 30956800 WIPRO 8.45 0.34 1.90
6/14/2021 554.65 563.45 554.5 562.3 5854 31545600 WIPRO 8.95 0.99 5.50
6/15/2021 561.1 564.4 559.1 559.9 2967 31305600 WIPRO 5.30 -0.43 -2.40
6/16/2021 560.4 563 554.75 557.2 5047 30676800 WIPRO 8.25 -0.48 -2.70
6/17/2021 553 561.65 551 559.25 5601 31625600 WIPRO 10.65 0.37 2.05
6/18/2021 559.9 562.5 547.5 551.8 8574 30169600 WIPRO 15.00 -1.33 -7.45
6/21/2021 547.6 547.6 535.85 543.45 9170 30392000 WIPRO 15.95 -1.51 -8.35
6/22/2021 546.3 560.65 543.35 556.65 12472 31598400 WIPRO 17.30 2.43 13.20
6/23/2021 558.95 560.95 540 541.65 9033 30990400 WIPRO 20.95 -2.69 -15.00
6/24/2021 543.15 551.2 540 549.9 4501 29897600 WIPRO 11.20 1.52 8.25
6/25/2021 552.5 553.6 542.55 550.3 5467 29230400 WIPRO 11.05 0.07 0.40
6/28/2021 550.3 553 546.35 550.8 3009 29244800 WIPRO 6.65 0.09 0.50
6/29/2021 549.3 555.95 544.5 545.85 5539 30628800 WIPRO 11.45 -0.90 -4.95
6/30/2021 546.4 550.7 543.7 546.95 4392 30848000 WIPRO 7.00 0.20 1.10
7/1/2021 546.75 547.8 538.8 540.8 4687 31459200 WIPRO 9.00 -1.12 -6.15
7/2/2021 542.2 543.2 535.6 541.6 4674 31166400 WIPRO 7.60 0.15 0.80
7/5/2021 542.6 542.95 536.7 538.2 3706 31385600 WIPRO 6.25 -0.63 -3.40
 7/6/2021 537.95 539.3 533 534.45 4597 31355200 WIPRO 6.30 -0.70 -3.75
7/7/2021 535.95 537.65 525.5 534.2 5843 31633600 WIPRO 12.15 -0.05 -0.25
7/8/2021 535.6 537.95 529.1 532.55 3605 31772800 WIPRO 8.85 -0.31 -1.65
7/9/2021 528.75 533 525.15 529.2 5737 31636800 WIPRO 7.85 -0.63 -3.35
7/12/2021 531.65 533.6 524.85 528.25 4259 32720000 WIPRO 8.75 -0.18 -0.95
7/13/2021 530.1 531.1 524.05 526.25 3343 33422400 WIPRO 7.05 -0.38 -2.00
7/14/2021 526.4 564.9 526.35 563.85 26175 35915200 WIPRO 38.65 7.14 37.60
7/15/2021 565 581.15 561.25 578.85 23833 36467200 WIPRO 19.90 2.66 15.00
7/16/2021 578.95 590 569 577.7 28710 35766400 WIPRO 21.00 -0.20 -1.15
7/19/2021 572.5 584 570.65 575.05 8889 33396800 WIPRO 13.35 -0.46 -2.65
7/20/2021 574.95 578.1 563.15 569.35 8146 32715200 WIPRO 14.95 -0.99 -5.70
7/22/2021 577.5 585 571.65 584.15 8480 32515200 WIPRO 15.65 2.60 14.80
7/23/2021 584.65 601.4 584 598.35 9622 33345600 WIPRO 17.40 2.43 14.20
7/26/2021 598.8 599.3 589.35 591 9154 31542400 WIPRO 9.95 -1.23 -7.35
7/27/2021 587.9 594.5 584.6 591.65 10663 30710400 WIPRO 9.90 0.11 0.65
7/28/2021 589 592.35 583 590.95 6900 30656000 WIPRO 9.35 -0.12 -0.70
7/29/2021 590.65 597 589.6 591.8 5776 30756800 WIPRO 7.40 0.14 0.85
7/30/2021 589.1 594 588 589.65 2816 29273600 WIPRO 6.00 -0.36 -2.15
8/2/2021 590.15 597.9 584.65 595.25 3340 30080000 WIPRO 13.25 0.95 5.60
8/3/2021 602.45 602.45 595.7 599.9 4321 30126400 WIPRO 7.20 0.78 4.65
8/4/2021 602.7 604.5 595 596.95 3258 30049600 WIPRO 9.50 -0.49 -2.95
8/5/2021 598.65 614.65 598 600.75 9267 30411200 WIPRO 17.70 0.64 3.80
8/6/2021 603.05 606.85 596.25 599.9 3972 30248000 WIPRO 10.60 -0.14 -0.85
8/9/2021 600.8 606.4 596.4 598.2 3253 30424000 WIPRO 10.00 -0.28 -1.70
8/10/2021 599.35 610.1 594.5 604.95 6254 30668800 WIPRO 15.60 1.13 6.75
8/11/2021 603.75 607.8 600 603.4 3823 30708800 WIPRO 7.80 -0.26 -1.55
8/12/2021 603.15 610.5 602.55 607.5 3784 31044800 WIPRO 7.95 0.68 4.10
8/13/2021 606.9 620.9 606.85 615.25 7771 31048000 WIPRO 14.05 1.28 7.75
8/16/2021 617.45 621.5 610.3 615.05 4460 30638400 WIPRO 11.20 -0.03 -0.20
8/17/2021 614.15 635.7 612.85 634.45 11138 30934400 WIPRO 22.85 3.15 19.40
8/18/2021 634.05 639.15 624.4 630.7 6626 30422400 WIPRO 14.75 -0.59 -3.75
8/20/2021 622.5 632 618.3 620.9 5032 29651200 WIPRO 13.70 -1.55 -9.80
8/23/2021 625.3 636.8 623.85 630.2 10799 29528000 WIPRO 15.90 1.50 9.30
8/24/2021 633.45 636.5 624.4 634.25 9437 28728000 WIPRO 12.10 0.64 4.05
8/25/2021 635.85 643.5 629.95 632.5 7330 29441600 WIPRO 13.55 -0.28 -1.75
8/26/2021 632.4 638.2 625.85 628.55 4248 28180800 WIPRO 12.35 -0.62 -3.95
8/27/2021 631.25 638.45 626.5 637.05 4793 27584000 WIPRO 11.95 1.35 8.50
8/30/2021 637.75 640.8 631.15 633 3723 27609600 WIPRO 9.65 -0.64 -4.05
8/31/2021 635 643.9 629.35 641.05 6546 27110400 WIPRO 14.55 1.27 8.05
9/1/2021 644 647.35 635.8 642.3 4761 27452800 WIPRO 11.55 0.19 1.25
9/2/2021 643.75 658.9 641.2 653.15 5525 27129600 WIPRO 17.70 1.69 10.85
9/3/2021 654.8 657 649.7 655.2 4080 27049600 WIPRO 7.30 0.31 2.05
9/6/2021 657.2 687.95 657.2 686.6 10640 28208000 WIPRO 32.75 4.79 31.40
9/7/2021 689.15 689.3 673.3 675 5993 28444800 WIPRO 16.00 -1.69 -11.60
9/8/2021 676 676.3 661.95 664.85 4594 28969600 WIPRO 14.35 -1.50 -10.15
 9/9/2021 662.9 665.6 655.35 664.35 4460 29288000 WIPRO 10.25 -0.08 -0.50
9/13/2021 663.85 671.95 659.4 671.1 4382 30264000 WIPRO 12.55 1.02 6.75
9/14/2021 672.5 675.45 669.75 673.45 3352 30723200 WIPRO 5.70 0.35 2.35
9/15/2021 674.4 682.2 670.4 675.95 4460 30753600 WIPRO 11.80 0.37 2.50
9/16/2021 678 681 665.45 669.25 4232 31979200 WIPRO 15.55 -0.99 -6.70
9/17/2021 669.05 675.35 664.85 667.25 5150 31102400 WIPRO 10.50 -0.30 -2.00
9/20/2021 659.65 670.95 654.5 661.9 5013 30907200 WIPRO 16.45 -0.80 -5.35
9/21/2021 661.85 670.6 658 668.75 4449 30676800 WIPRO 12.60 1.03 6.85
9/22/2021 669.1 676.35 664.3 670.05 4934 30692800 WIPRO 12.05 0.19 1.30
9/23/2021 674.45 677.8 672.2 675.4 3476 30448000 WIPRO 7.75 0.80 5.35
9/24/2021 683 699 675.4 677.1 12176 31780800 WIPRO 23.60 0.25 1.70
9/27/2021 677.95 678.5 650.75 654.2 9790 32580800 WIPRO 27.75 -3.38 -22.90
9/28/2021 651.3 651.35 636.45 641.2 11249 33172800 WIPRO 17.75 -1.99 -13.00
9/29/2021 630.6 648.4 628.2 642.6 8854 33592000 WIPRO 20.20 0.22 1.40
9/30/2021 618.7 647.65 618.7 635.15 4722 33952000 WIPRO 28.95 -1.16 -7.45
10/1/2021 635.85 641.4 631.35 639.15 4914 32705600 WIPRO 10.05 0.63 4.00
10/4/2021 641.65 646.5 637.7 644.9 4400 33318400 WIPRO 8.80 0.90 5.75
10/5/2021 639 652.65 635.75 650.15 6233 34412800 WIPRO 16.90 0.81 5.25
10/6/2021 653.7 653.7 635.1 636.5 5426 36334400 WIPRO 18.60 -2.10 -13.65
10/7/2021 640.1 651.45 637.15 645.65 4982 35982400 WIPRO 14.95 1.44 9.15
10/8/2021 646.15 669 645.95 662.25 11655 35555200 WIPRO 23.35 2.57 16.60
10/11/2021 647.25 668.5 596.1 655.8 12604 38094400 WIPRO 72.40 -0.97 -6.45
10/12/2021 654 664.9 645 662.3 11597 40475200 WIPRO 19.90 0.99 6.50
10/13/2021 666 677.35 657.4 675.3 11790 41904000 WIPRO 19.95 1.96 13.00
10/14/2021 694 742.5 694 711.35 52701 35740800 WIPRO 67.20 5.34 36.05
10/18/2021 717.55 723 705.5 713.05 8394 34524800 WIPRO 17.50 0.24 1.70
10/19/2021 719.05 731.2 711.1 714.55 9292 33390400 WIPRO 20.10 0.21 1.50
10/20/2021 716.6 724 697.4 704.85 6692 32232000 WIPRO 26.60 -1.36 -9.70
10/21/2021 709 709.5 683.25 697.65 8092 30494400 WIPRO 26.25 -1.02 -7.20
10/22/2021 701.95 706.15 679.1 684.45 7132 30416000 WIPRO 27.05 -1.89 -13.20
10/25/2021 682.2 684.95 662.55 670.1 10485 30243200 WIPRO 22.40 -2.10 -14.35
10/26/2021 672.55 679.1 665.6 669.65 7023 30672000 WIPRO 13.50 -0.07 -0.45
10/27/2021 668 674.65 664.65 672.2 7367 32220800 WIPRO 10.00 0.38 2.55
10/28/2021 605.05 672.9 605.05 657.55 4893 32278400 WIPRO 67.85 -2.18 -14.65
10/29/2021 659.6 661.25 646.7 649.2 9281 30127200 WIPRO 14.55 -1.27 -8.35
11/1/2021 654 660.85 650.95 659.25 8174 30686400 WIPRO 11.65 1.55 10.05
11/2/2021 659.1 663.35 652.75 655.5 6319 30911200 WIPRO 10.60 -0.57 -3.75
11/3/2021 659.75 662.6 651.3 653.3 5235 30820800 WIPRO 11.30 -0.34 -2.20
11/4/2021 655.05 657 645.3 652.4 1357 30901600 WIPRO 11.70 -0.14 -0.90
11/8/2021 653.35 662.4 648 659.55 8410 30620800 WIPRO 14.40 1.10 7.15
11/9/2021 663.5 667.3 659.4 661 6597 30581600 WIPRO 7.90 0.22 1.45
11/10/2021 656.65 659.9 654.3 655.4 5042 31374400 WIPRO 6.70 -0.85 -5.60
11/11/2021 647.95 649.5 637.6 644.15 9026 32672800 WIPRO 17.80 -1.72 -11.25
11/12/2021 649 662.6 646.95 661.5 10699 31148800 WIPRO 18.45 2.69 17.35
11/15/2021 663.65 666.75 659.55 661.3 7654 30208000 WIPRO 7.20 -0.03 -0.20
11/16/2021 660 675.25 656 662.4 8599 30184800 WIPRO 19.25 0.17 1.10
11/17/2021 663.25 668.8 658.5 664.1 7636 30368800 WIPRO 10.30 0.26 1.70
11/18/2021 666.05 666.7 645.4 651.5 9046 29538400 WIPRO 21.30 -1.90 -12.60
11/22/2021 652.5 660.25 638.5 645.15 17483 29553600 WIPRO 21.75 -0.97 -6.35
11/23/2021 639.9 648.8 626 643.2 16791 30179200 WIPRO 22.80 -0.30 -1.95
11/24/2021 645.85 647.05 632.3 636.6 11739 29831200 WIPRO 14.75 -1.03 -6.60
11/25/2021 637.4 640.8 627.3 637.35 8681 30228000 WIPRO 13.50 0.12 0.75
11/26/2021 633.8 636.2 620.7 622.35 8596 29452800 WIPRO 16.65 -2.35 -15.00
11/29/2021 619.5 633.95 607.15 631.95 10372 29484800 WIPRO 26.80 1.54 9.60
11/30/2021 632.2 646.75 632.1 638.95 10618 29135200 WIPRO 14.80 1.11 7.00
12/1/2021 639.4 648 635.35 637.8 6586 29656800 WIPRO 12.65 -0.18 -1.15
12/2/2021 636.65 649.8 630.85 648.85 8065 29959200 WIPRO 18.95 1.73 11.05
12/3/2021 651.1 656 642.7 643.65 9208 30103200 WIPRO 13.30 -0.80 -5.20
12/6/2021 639.4 646.9 625.75 627.1 6708 29769600 WIPRO 21.15 -2.57 -16.55
12/7/2021 629.8 637.65 624.7 635.45 6328 29730400 WIPRO 12.95 1.33 8.35
12/8/2021 641.4 655.85 641.25 645.15 10985 29166400 WIPRO 20.40 1.53 9.70
12/9/2021 646.2 649.55 640.65 646.5 4574 29609600 WIPRO 8.90 0.21 1.35
12/10/2021 645 648 638.65 641.45 6511 30248000 WIPRO 9.35 -0.78 -5.05
12/13/2021 645.1 659.4 642.65 648.9 11768 30185600 WIPRO 17.95 1.16 7.45
12/14/2021 646.5 654.15 641.15 649.85 6967 30216000 WIPRO 13.00 0.15 0.95
12/15/2021 646.8 648.2 638.2 639.15 6550 30541600 WIPRO 11.65 -1.65 -10.70
12/16/2021 647.55 652 642.15 648 11194 30001600 WIPRO 12.85 1.38 8.85
12/17/2021 662 676 650.2 670.75 54488 27018400 WIPRO 28.00 3.51 22.75
12/20/2021 667.2 678.5 664 666.65 18411 25554400 WIPRO 14.50 -0.61 -4.10
12/21/2021 675 699.35 672.5 693 18940 25876800 WIPRO 32.70 3.95 26.35
12/22/2021 698 698 683.65 687.95 9750 25749600 WIPRO 14.35 -0.73 -5.05
12/23/2021 693 704.8 690.25 697.05 10311 25823200 WIPRO 16.85 1.32 9.10
12/24/2021 699.3 704 692 700.65 9643 26084800 WIPRO 12.00 0.52 3.60
12/27/2021 701.45 702.1 692.65 700.9 10420 26068800 WIPRO 9.45 0.04 0.25
12/28/2021 704.45 709.25 702.75 706.3 15790 25960000 WIPRO 8.35 0.77 5.40
12/29/2021 705.9 711.2 701.9 704.7 9743 26158400 WIPRO 9.30 -0.23 -1.60
12/30/2021 707 720.6 706.15 714.55 7869 24884000 WIPRO 15.90 1.40 9.85
12/31/2021 719.8 719.9 710.85 718.25 6999 22570400 WIPRO 9.05 0.52 3.70
1/3/2022 719.6 728.9 717.7 721.7 8305 22765600 WIPRO 11.20 0.48 3.45
1/4/2022 723.65 726 713.55 723.65 9201 23436000 WIPRO 12.45 0.27 1.95
1/5/2022 721.2 721.85 704.9 716.2 13069 23782400 WIPRO 18.75 -1.03 -7.45
1/6/2022 710 714.55 702.45 708.45 11013 26041600 WIPRO 13.75 -1.08 -7.75
1/7/2022 712 724.2 708.25 712.25 14540 27531200 WIPRO 15.95 0.54 3.80
1/10/2022 707 709.95 688.65 692.95 27464 26091200 WIPRO 23.60 -2.71 -19.30
1/11/2022 695.05 696.9 687.4 692.8 16240 27472800 WIPRO 9.50 -0.02 -0.15
1/12/2022 701.4 701.4 681.3 692.6 29413 28288000 WIPRO 20.10 -0.03 -0.20
1/13/2022 662.65 667.5 646.5 651.3 46643 32057600 WIPRO 46.10 -5.96 -41.30
1/14/2022 648.8 648.8 636.7 641.65 15736 35618400 WIPRO 14.60 -1.48 -9.65
1/17/2022 638.65 651.6 633.25 646.95 16708 37180000 WIPRO 18.35 0.83 5.30
1/18/2022 649 649.85 630.5 632.2 11391 37907200 WIPRO 19.35 -2.28 -14.75
1/19/2022 630.5 630.8 617.95 622.45 11000 39116800 WIPRO 14.25 -1.54 -9.75
1/20/2022 621.85 621.85 611.6 615.5 12223 41000800 WIPRO 10.85 -1.12 -6.95
1/21/2022 610 611.4 600.95 605.15 16064 41968800 WIPRO 14.55 -1.68 -10.35
1/24/2022 603.8 605 568.9 573.8 29040 42702400 WIPRO 36.25 -5.18 -31.35
1/25/2022 563.65 572.95 552.35 564.25 29645 47432000 WIPRO 21.45 -1.66 -9.55
1/27/2022 555.5 558.25 537.05 544.8 21375 43888800 WIPRO 27.20 -3.45 -19.45
1/28/2022 551.8 565.7 547.6 552.65 24938 40792000 WIPRO 20.90 1.44 7.85
1/31/2022 568.9 574.95 562.95 572.9 20247 39576800 WIPRO 22.30 3.66 20.25
2/1/2022 582 584 566.7 577.05 16120 40460000 WIPRO 17.30 0.72 4.15
2/2/2022 584.15 589.75 575.9 588.1 15411 40041600 WIPRO 13.85 1.91 11.05
2/3/2022 585.75 588.7 576.1 577.65 10094 41044000 WIPRO 12.60 -1.78 -10.45
2/4/2022 578 579.25 568.2 574.05 9352 41105600 WIPRO 11.05 -0.62 -3.60
2/7/2022 571.35 574.25 557.55 559.1 12213 41511200 WIPRO 16.70 -2.60 -14.95
2/8/2022 561 567.6 556.1 562.15 9052 41677600 WIPRO 11.50 0.55 3.05
2/9/2022 566.95 572.6 565.15 571.15 7691 41520800 WIPRO 10.45 1.60 9.00
2/10/2022 575.2 577 568.45 576.05 6765 42100800 WIPRO 8.55 0.86 4.90
2/11/2022 569 569 557.75 562.3 11230 41103200 WIPRO 18.30 -2.39 -13.75
2/14/2022 550 558.8 531.65 543 12832 41616800 WIPRO 30.65 -3.43 -19.30
2/15/2022 548.35 566.4 545.25 564.7 12248 41453600 WIPRO 23.40 4.00 21.70
2/16/2022 567.65 569.25 557.95 563.4 11074 40776800 WIPRO 11.30 -0.23 -1.30
2/17/2022 570 572.4 561.4 564.45 10362 40688800 WIPRO 11.00 0.19 1.05
2/18/2022 559.05 565.7 556.45 562.85 11548 40664800 WIPRO 9.25 -0.28 -1.60
2/21/2022 557.5 571.85 555.35 569.65 19747 39968000 WIPRO 16.50 1.21 6.80
2/22/2022 555 568.2 554.6 563.35 23558 40757600 WIPRO 15.05 -1.11 -6.30
2/23/2022 570 570.6 562.55 566.55 15839 40123200 WIPRO 8.05 0.57 3.20
2/24/2022 549 555.8 530.2 535.7 17522 37636000 WIPRO 36.35 -5.45 -30.85
2/25/2022 541 558.55 541 555.2 12856 35315200 WIPRO 22.85 3.64 19.50
2/28/2022 551.55 561.25 543.65 557 9851 35262400 WIPRO 17.60 0.32 1.80
3/2/2022 558.55 559.35 551.8 557 8655 35148800 WIPRO 7.55 0.00 0.00
3/3/2022 561.6 577.3 561.5 570.8 14811 33600800 WIPRO 20.30 2.48 13.80
3/4/2022 560 580.55 555.1 573.85 16872 33110400 WIPRO 25.45 0.53 3.05
3/7/2022 569.5 578.6 562.9 569.15 16627 33716000 WIPRO 15.70 -0.82 -4.70
3/8/2022 570.25 583.9 569.8 582.15 14568 34600000 WIPRO 14.75 2.28 13.00
3/9/2022 585.25 592.9 581.4 584.35 14867 35212800 WIPRO 11.50 0.38 2.20
3/10/2022 591.3 594 582.45 586.5 8460 36360800 WIPRO 11.55 0.37 2.15
3/11/2022 585.55 589.5 581.3 586.65 6790 36285600 WIPRO 8.20 0.03 0.15
3/14/2022 584.5 598.25 584.5 595.75 10258 36692800 WIPRO 13.75 1.55 9.10
3/15/2022 599.65 602.8 582.9 586.2 8342 37034400 WIPRO 19.90 -1.60 -9.55
3/16/2022 595.1 598.75 592.25 597.8 7631 36643200 WIPRO 12.55 1.98 11.60
3/17/2022 605.25 611.5 599.2 601.85 11629 34896800 WIPRO 13.70 0.68 4.05
3/21/2022 601 616.6 599.1 600.95 13652 35233600 WIPRO 17.50 -0.15 -0.90
3/22/2022 603.55 610.4 594.5 609.5 15997 32956800 WIPRO 15.90 1.42 8.55
3/23/2022 613.75 615.05 607.35 610.95 9035 31293600 WIPRO 7.70 0.24 1.45
3/24/2022 607 614.25 606.55 611.55 7826 31005600 WIPRO 7.70 0.10 0.60
3/25/2022 611.9 613.85 598.2 604.55 10004 30659200 WIPRO 15.65 -1.14 -7.00
3/28/2022 605.9 607.85 597.15 601.8 14938 31274400 WIPRO 10.70 -0.45 -2.75
3/29/2022 605.15 605.85 600.85 604.4 14746 30392000 WIPRO 5.00 0.43 2.60
3/30/2022 608.1 611.4 602.05 603.15 18088 33074400 WIPRO 9.35 -0.21 -1.25
3/31/2022 602.45 604 590.7 592.35 9357 30317600 WIPRO 13.30 -1.79 -10.80
4/1/2022 588 600 586.25 598.75 7129 27599200 WIPRO 13.75 1.08 6.40
4/4/2022 600.8 604.4 595.5 603.5 6188 27566400 WIPRO 8.90 0.79 4.75
4/5/2022 605.4 611.3 600.4 601.45 10035 28127200 WIPRO 10.90 -0.34 -2.05
4/6/2022 598.75 598.8 592.55 595.75 5858 28179200 WIPRO 8.90 -0.95 -5.70
4/7/2022 586.6 593.1 579.55 583.25 11080 29552000 WIPRO 16.20 -2.10 -12.50
4/8/2022 586.75 590.5 582.55 586.95 6981 29924000 WIPRO 7.95 0.63 3.70
4/11/2022 584.65 586 570.9 573.75 10463 31202400 WIPRO 16.05 -2.25 -13.20
4/12/2022 567.65 568 558.1 560.95 12164 31830400 WIPRO 15.65 -2.23 -12.80
4/13/2022 561 567.3 556.95 561.35 8187 31770400 WIPRO 10.35 0.07 0.40
4/18/2022 548 549.95 537.75 540.8 13039 31991200 WIPRO 23.60 -3.66 -20.55
4/19/2022 547.75 547.75 527.7 532.1 8518 32006400 WIPRO 20.05 -1.61 -8.70
4/20/2022 530.85 542.2 530.85 538.15 7146 31172000 WIPRO 11.35 1.14 6.05
4/21/2022 541.7 544.45 538.55 540.85 8361 32105600 WIPRO 6.30 0.50 2.70
4/22/2022 529.65 542 529.65 537.95 9348 32262400 WIPRO 12.35 -0.54 -2.90
4/25/2022 528.7 532.7 523.65 529.55 12664 31522400 WIPRO 14.30 -1.56 -8.40
4/26/2022 535.25 537 527.35 529.85 14092 33880000 WIPRO 9.65 0.06 0.30
4/27/2022 525.3 525.45 514.65 520.45 14807 36277600 WIPRO 15.20 -1.77 -9.40
4/28/2022 522.45 526.35 514.2 522.15 12517 37164800 WIPRO 12.15 0.33 1.70
4/29/2022 525.05 528.9 507.9 509.75 27271 37318800 WIPRO 21.00 -2.37 -12.40
5/2/2022 520 520.65 495 497.45 33438 39323000 WIPRO 25.65 -2.41 -12.30
5/4/2022 495 505.55 490.75 493.8 11985 38912200 WIPRO 14.80 -0.73 -3.65
5/5/2022 500.95 505.65 498.05 503.2 10381 38030400 WIPRO 11.85 1.90 9.40
5/6/2022 490 493.75 481.8 486.65 13754 38297200 WIPRO 21.40 -3.29 -16.55
5/9/2022 476.85 490.9 476.15 485.35 12855 39170400 WIPRO 14.75 -0.27 -1.30
5/10/2022 482.9 485.75 478.15 479.55 8380 39898600 WIPRO 7.60 -1.20 -5.80
5/11/2022 487.85 487.85 464.3 474.6 15592 40802800 WIPRO 23.55 -1.03 -4.95
5/12/2022 468 476.6 464.05 474.2 11043 39964800 WIPRO 12.55 -0.08 -0.40
5/13/2022 479 480.25 466.6 468.25 11973 40635000 WIPRO 13.65 -1.25 -5.95
5/16/2022 472.85 473.85 465.25 468.15 7236 39672800 WIPRO 8.60 -0.02 -0.10
5/17/2022 469.55 488.6 467.55 487.35 12166 37864400 WIPRO 21.05 4.10 19.20
5/18/2022 485.35 495 480.65 481.9 11926 37836600 WIPRO 14.35 -1.12 -5.45
5/19/2022 472 475 449.05 450.7 17689 40222400 WIPRO 32.85 -6.47 -31.20
5/20/2022 459.35 462.4 454.45 460.45 11627 40472000 WIPRO 11.70 2.16 9.75
5/23/2022 464.45 467.25 457 465.35 16878 39654200 WIPRO 10.25 1.06 4.90
5/24/2022 467.2 469 457.4 459.55 17125 38165200 WIPRO 11.60 -1.25 -5.80
5/25/2022 459.45 461 442.7 445.7 18660 38309600 WIPRO 18.30 -3.01 -13.85
5/26/2022 447.6 454.6 443.35 452.3 15422 37830000 WIPRO 11.25 1.48 6.60
5/27/2021 206.15 214 204.05 210.35 8075 88848000 ZEEL 9.95 2.06 4.25
5/28/2021 215.95 217.4 210.9 212.55 11704 84570000 ZEEL 7.05 1.05 2.20
5/31/2021 213.25 215.65 208.75 210 7205 80577000 ZEEL 6.90 -1.20 -2.55
6/1/2021 211.4 214.25 204.85 213.75 11191 75693000 ZEEL 9.40 1.79 3.75
 6/2/2021 212.45 216.65 212 213.9 7356 73308000 ZEEL 4.65 0.07 0.15
6/3/2021 213.9 221.9 213.1 220 10836 72756000 ZEEL 8.80 2.85 6.10
6/4/2021 218.05 222.6 217 219.4 9325 72039000 ZEEL 5.60 -0.27 -0.60
6/7/2021 220.2 223.85 218 218.75 9619 73383000 ZEEL 5.85 -0.30 -0.65
6/8/2021 219.85 222.35 215.05 221.3 8929 75627000 ZEEL 7.30 1.17 2.55
6/9/2021 221.05 227.2 214.6 217 12812 75528000 ZEEL 12.60 -1.94 -4.30
6/10/2021 218.45 225.45 216.1 222.8 11412 77787000 ZEEL 9.35 2.67 5.80
6/11/2021 225 226.85 220 221.5 6580 78918000 ZEEL 6.85 -0.58 -1.30
6/14/2021 220.6 221.65 214.05 219.05 6440 78114000 ZEEL 7.60 -1.11 -2.45
6/15/2021 220.4 235.35 219.05 231.25 21750 82638000 ZEEL 16.30 5.57 12.20
6/16/2021 230.25 232.8 226.7 227.85 8090 81528000 ZEEL 6.10 -1.47 -3.40
6/17/2021 225.95 232 222.45 223.85 8998 80106000 ZEEL 9.55 -1.76 -4.00
6/18/2021 225.35 226.15 212.6 222.1 8818 78165000 ZEEL 13.55 -0.78 -1.75
6/21/2021 219 224.55 216.75 221.8 12312 77154000 ZEEL 7.80 -0.14 -0.30
6/22/2021 223.2 223.4 217.7 218.35 8893 78456000 ZEEL 5.70 -1.56 -3.45
6/23/2021 221 222.45 216.05 216.55 10972 80328000 ZEEL 6.40 -0.82 -1.80
6/24/2021 217.95 218.25 213.6 214.65 7086 79524000 ZEEL 4.65 -0.88 -1.90
6/25/2021 216.5 220.7 216.35 218.35 3711 68295000 ZEEL 6.05 1.72 3.70
6/28/2021 218.95 222.6 217.75 220.05 4005 68982000 ZEEL 4.85 0.78 1.70
6/29/2021 221.95 221.95 216 217 3395 68772000 ZEEL 5.95 -1.39 -3.05
6/30/2021 217.85 218.5 214 214.95 3251 67911000 ZEEL 4.50 -0.94 -2.05
7/1/2021 215.35 218 214.4 215.4 3661 65730000 ZEEL 3.60 0.21 0.45
7/2/2021 216.3 218.4 214.85 217.4 2579 64704000 ZEEL 3.55 0.93 2.00
7/5/2021 218.1 219.95 217.25 219.05 2542 63930000 ZEEL 2.70 0.76 1.65
7/6/2021 218.8 224 218.65 219.55 6301 63342000 ZEEL 5.35 0.23 0.50
7/7/2021 219 220.45 217.35 219.75 2941 62448000 ZEEL 3.10 0.09 0.20
7/8/2021 220.4 223.5 214.95 216.85 4199 62121000 ZEEL 8.55 -1.32 -2.90
7/9/2021 217 218.15 214.85 217.1 4278 61779000 ZEEL 3.30 0.12 0.25
7/12/2021 218.15 219 215.3 215.65 2577 61662000 ZEEL 3.70 -0.67 -1.45
7/13/2021 217 217 213.5 214.75 2343 61212000 ZEEL 3.50 -0.42 -0.90
7/14/2021 214.6 215.4 213.1 214.4 2118 61392000 ZEEL 2.30 -0.16 -0.35
7/15/2021 214.55 214.9 209.95 210.75 3176 62766000 ZEEL 4.95 -1.70 -3.65
7/16/2021 210.6 212.55 206.7 209.05 4217 62625000 ZEEL 5.85 -0.81 -1.70
7/19/2021 207.15 210.35 205.65 206.6 2576 63888000 ZEEL 4.70 -1.17 -2.45
7/20/2021 207.85 207.85 199.7 201.55 4629 63003000 ZEEL 8.15 -2.44 -5.05
7/22/2021 203 205.55 202.4 204.95 2694 63228000 ZEEL 4.00 1.69 3.40
7/23/2021 205.7 207.4 204.5 205.85 3030 63759000 ZEEL 2.90 0.44 0.90
7/26/2021 205.4 209.2 204.4 205.5 5301 64869000 ZEEL 4.80 -0.17 -0.35
7/27/2021 206.65 206.65 200.15 200.75 8488 64227000 ZEEL 6.50 -2.31 -4.75
7/28/2021 200.3 202 198.55 200.35 8752 62244000 ZEEL 3.45 -0.20 -0.40
7/29/2021 201.25 202 198.25 198.9 7171 61383000 ZEEL 3.75 -0.72 -1.45
7/30/2021 200 206.4 196.85 202.9 8136 59595000 ZEEL 9.55 2.01 4.00
8/2/2021 204 204.85 202.3 203.2 3033 60303000 ZEEL 2.55 0.15 0.30
8/3/2021 203.35 206 201.2 205 3750 61833000 ZEEL 4.80 0.89 1.80
8/4/2021 208.25 214.4 200.45 202.15 14444 67731000 ZEEL 13.95 -1.39 -2.85
 8/5/2021 202.3 203.1 199.15 202.5 3975 67773000 ZEEL 3.95 0.17 0.35
8/6/2021 202 204.95 195.45 196.3 9580 70842000 ZEEL 9.50 -3.06 -6.20
8/9/2021 191.3 199.5 191 192 13196 73704000 ZEEL 8.50 -2.19 -4.30
8/10/2021 192.65 193.25 182.9 183.95 6764 77016000 ZEEL 10.35 -4.19 -8.05
8/11/2021 184.6 184.65 178 182.2 6703 77907000 ZEEL 6.65 -0.95 -1.75
8/12/2021 183.2 186.55 182.45 185.3 3961 78144000 ZEEL 4.35 1.70 3.10
8/13/2021 184.6 185.75 181.85 183.45 3639 77442000 ZEEL 3.90 -1.00 -1.85
8/16/2021 183.2 184.55 180.5 181.25 2827 76845000 ZEEL 4.05 -1.20 -2.20
8/17/2021 181.6 182.5 177.15 178.95 4642 76110000 ZEEL 5.35 -1.27 -2.30
8/18/2021 179.15 179.2 175 177.15 3766 75843000 ZEEL 4.20 -1.01 -1.80
8/20/2021 175.1 175.85 169.6 170.55 5721 75288000 ZEEL 7.55 -3.73 -6.60
8/23/2021 172.25 174.05 166.8 170.05 9605 73401000 ZEEL 7.25 -0.29 -0.50
8/24/2021 170.95 173.2 169.65 172.3 7408 72306000 ZEEL 3.55 1.32 2.25
8/25/2021 173 174.65 169.5 170.25 6562 73293000 ZEEL 5.15 -1.19 -2.05
8/26/2021 170.1 171.15 167.25 168.05 6816 74469000 ZEEL 3.90 -1.29 -2.20
8/27/2021 167 170 166.35 168.7 2564 70206000 ZEEL 3.65 0.39 0.65
8/30/2021 169.4 172.45 169.3 171.45 2852 70647000 ZEEL 3.75 1.63 2.75
8/31/2021 171.8 172.1 168.65 169.8 2118 70845000 ZEEL 3.45 -0.96 -1.65
9/1/2021 170.4 172.6 168 172.1 3606 71121000 ZEEL 4.60 1.35 2.30
9/2/2021 171.95 173.6 170.85 173.2 2449 70722000 ZEEL 2.75 0.64 1.10
9/3/2021 173.6 178.8 173.3 177.05 5567 72696000 ZEEL 5.60 2.22 3.85
9/6/2021 178.7 183.3 177.8 180.35 6795 75408000 ZEEL 6.25 1.86 3.30
9/7/2021 180.8 181.85 177.95 178.45 4463 77292000 ZEEL 3.90 -1.05 -1.90
9/8/2021 179.25 180.4 177.15 178.1 2444 77304000 ZEEL 3.25 -0.20 -0.35
9/9/2021 177.35 184.5 177.35 183.4 6038 77586000 ZEEL 7.15 2.98 5.30
9/13/2021 184 189.35 182.3 187.25 8712 78588000 ZEEL 7.05 2.10 3.85
9/14/2021 206 271.5 206 261.1 84863 67038000 ZEEL 84.25 39.44 73.85
9/15/2021 262 300.3 252.25 256.6 60535 64992000 ZEEL 48.05 -1.72 -4.50
9/16/2021 255.5 262 247 248.55 1939 58821000 ZEEL 15.00 -3.14 -8.05
9/17/2021 249.7 262 242.8 256.7 1928 55314000 ZEEL 19.20 3.28 8.15
9/20/2021 252.1 268.35 250.8 256.15 18894 63381000 ZEEL 17.55 -0.21 -0.55
9/21/2021 258 261.45 248.4 257.1 6549 64407000 ZEEL 13.05 0.37 0.95
9/22/2021 282.85 355 282.85 337 73397 56847000 ZEEL 97.90 31.08 79.90
9/23/2021 343.95 363 315.1 319.25 33363 57291000 ZEEL 47.90 -5.27 -17.75
9/24/2021 323 333.3 306.5 318.9 17650 60456000 ZEEL 26.80 -0.11 -0.35
9/27/2021 307 327.5 301.1 322.75 2261 53490000 ZEEL 26.40 1.21 3.85
9/28/2021 322.1 322.1 308 310.3 1274 51414000 ZEEL 14.75 -3.86 -12.45
9/29/2021 306 313 305.1 310.3 1381 49686000 ZEEL 7.90 0.00 0.00
9/30/2021 304.65 309.8 300.55 302.55 11574 53022000 ZEEL 9.75 -2.50 -7.75
10/1/2021 299.1 304.3 285.1 297.7 11126 50958000 ZEEL 19.20 -1.60 -4.85
10/4/2021 294.9 307.5 292.95 302.4 5686 50835000 ZEEL 14.55 1.58 4.70
10/5/2021 299.35 304 294.6 300.05 4754 49311000 ZEEL 9.40 -0.78 -2.35
10/6/2021 300.5 308.25 292.8 295.35 5996 49890000 ZEEL 15.45 -1.57 -4.70
10/7/2021 297.45 298.35 292.7 294 2548 50082000 ZEEL 5.65 -0.46 -1.35
10/8/2021 295.95 300.45 293.3 296.55 3535 51312000 ZEEL 7.15 0.87 2.55
10/11/2021 297 316.6 286.15 307.95 11023 57888000 ZEEL 30.45 3.84 11.40
10/12/2021 306.3 314.2 297.5 307.15 15545 64560000 ZEEL 16.70 -0.26 -0.80
10/13/2021 304.35 323.1 299 318 19205 66636000 ZEEL 24.10 3.53 10.85
10/14/2021 321 322.6 311.75 320.8 10183 66999000 ZEEL 10.85 0.88 2.80
10/18/2021 319.65 324 309.65 311.55 5795 66951000 ZEEL 14.35 -2.88 -9.25
10/19/2021 312.55 322.5 301.5 310.55 10867 68778000 ZEEL 21.00 -0.32 -1.00
10/20/2021 310.55 327.15 307.65 322.45 18911 76086000 ZEEL 19.50 3.83 11.90
10/21/2021 325 333.2 317.2 322.05 16657 78864000 ZEEL 16.00 -0.12 -0.40
10/22/2021 323.55 330.7 304.7 308.65 14427 78861000 ZEEL 26.00 -4.16 -13.40
10/25/2021 309.1 311.45 293 304.8 7850 77220000 ZEEL 18.45 -1.25 -3.85
10/26/2021 304.9 326.05 299.7 317.7 20747 76485000 ZEEL 26.35 4.23 12.90
10/27/2021 315.1 316 301.75 303.45 8214 77451000 ZEEL 15.95 -4.49 -14.25
10/28/2021 302.8 305.5 294.25 296.6 8463 75966000 ZEEL 11.25 -2.26 -6.85
10/29/2021 298.7 311.25 298.2 302.2 7173 71697000 ZEEL 14.65 1.89 5.60
11/1/2021 305.05 314.55 302.35 313.1 5203 69822000 ZEEL 12.35 3.61 10.90
11/2/2021 309.4 318.6 309.4 315.55 3643 70215000 ZEEL 9.20 0.78 2.45
11/3/2021 313.7 317.2 306.9 308.15 3642 70512000 ZEEL 10.30 -2.35 -7.40
11/4/2021 310.6 312.4 310 311.4 456 70554000 ZEEL 4.25 1.05 3.25
11/8/2021 312.35 322.6 310.2 318.25 5644 72003000 ZEEL 12.40 2.20 6.85
11/9/2021 316 329.5 313.55 326.15 7738 73878000 ZEEL 15.95 2.48 7.90
11/10/2021 323.15 326.1 314.8 318.1 3789 74055000 ZEEL 11.35 -2.47 -8.05
11/11/2021 317 323.75 310.7 315.35 5218 75333000 ZEEL 13.05 -0.86 -2.75
11/12/2021 321.95 322 309 313.6 5034 74964000 ZEEL 13.00 -0.55 -1.75
11/15/2021 315.4 329 312.45 326.4 9209 77346000 ZEEL 16.55 4.08 12.80
11/16/2021 328.1 337.95 324 325.7 14446 78432000 ZEEL 13.95 -0.21 -0.70
11/17/2021 324.35 327.3 318.5 320.8 4703 78597000 ZEEL 8.80 -1.50 -4.90
11/18/2021 321 322.95 307 313.9 7175 77241000 ZEEL 15.95 -2.15 -6.90
11/22/2021 314.3 315.45 292.75 299.1 9345 76362000 ZEEL 22.70 -4.71 -14.80
11/23/2021 297.2 313.75 296.5 312.1 11826 72570000 ZEEL 17.25 4.35 13.00
11/24/2021 314.95 338 314.05 334.4 16792 76008000 ZEEL 25.90 7.15 22.30
11/25/2021 333.25 343.7 330.5 341 8126 82125000 ZEEL 13.20 1.97 6.60
11/26/2021 332.1 353 326.85 344.15 23946 81663000 ZEEL 26.15 0.92 3.15
11/29/2021 344.8 347.5 329.4 330.85 8547 82011000 ZEEL 18.10 -3.86 -13.30
11/30/2021 333.3 337.65 322.65 324.95 6977 81234000 ZEEL 15.00 -1.78 -5.90
12/1/2021 330.1 340.4 325.25 338.65 7125 80958000 ZEEL 15.45 4.22 13.70
12/2/2021 339.1 344.9 332.15 343.7 7383 81948000 ZEEL 12.75 1.49 5.05
12/3/2021 350 357.45 346.3 351.7 15321 82737000 ZEEL 13.75 2.33 8.00
12/6/2021 351.85 364.95 351.85 357.4 15867 83883000 ZEEL 13.25 1.62 5.70
12/7/2021 361.05 362.75 350.6 352.05 6359 84660000 ZEEL 12.15 -1.50 -5.35
12/8/2021 355 361.9 352.3 357.65 6837 82665000 ZEEL 9.85 1.59 5.60
12/9/2021 358.9 372.4 355.55 369.75 11683 83718000 ZEEL 16.85 3.38 12.10
12/10/2021 371.7 374.5 367.3 372.1 5991 83937000 ZEEL 7.20 0.64 2.35
12/13/2021 373.85 376.85 356.95 359.6 11633 85608000 ZEEL 19.90 -3.36 -12.50
12/14/2021 356.05 374.35 354.3 372.2 11229 87459000 ZEEL 20.05 3.50 12.60
12/15/2021 373 380.5 366 369.05 11751 91383000 ZEEL 14.50 -0.85 -3.15
12/16/2021 371.7 372.8 361.45 369.8 7231 92178000 ZEEL 11.35 0.20 0.75
12/17/2021 365.95 366 339.45 344.2 13904 96693000 ZEEL 30.35 -6.92 -25.60
12/20/2021 339.9 352.1 323.45 332.45 15371 95379000 ZEEL 28.65 -3.41 -11.75
12/21/2021 335.75 357.25 329.75 348.55 26980 101034000 ZEEL 27.50 4.84 16.10
12/22/2021 343.15 357.9 333.05 348.9 3760 88983000 ZEEL 24.85 0.10 0.35
12/23/2021 352.2 357 335 338.1 1603 83775000 ZEEL 22.00 -3.10 -10.80
12/24/2021 339.65 339.65 330.45 332.45 1213 81042000 ZEEL 9.20 -1.67 -5.65
12/27/2021 331.85 334.4 315.75 318.85 20645 83196000 ZEEL 18.65 -4.09 -13.60
12/28/2021 317.1 325.6 316 321.65 5743 80871000 ZEEL 9.60 0.88 2.80
12/29/2021 322.45 325 316.7 317.85 5615 78300000 ZEEL 8.30 -1.18 -3.80
12/30/2021 318.95 321.5 313.85 317.2 7855 77022000 ZEEL 7.65 -0.20 -0.65
12/31/2021 321.05 324.75 319.55 322.6 2784 75618000 ZEEL 7.55 1.70 5.40
1/3/2022 322.05 326 321.5 324.65 2168 76056000 ZEEL 4.50 0.64 2.05
1/4/2022 325.85 331 322.8 323.8 4367 76260000 ZEEL 8.20 -0.26 -0.85
1/5/2022 323.4 323.6 318.2 320.15 2345 76917000 ZEEL 5.60 -1.13 -3.65
1/6/2022 317.95 327.35 316.25 326.25 4387 77931000 ZEEL 11.10 1.91 6.10
1/7/2022 328.45 329.5 320.25 322.2 3660 77700000 ZEEL 9.25 -1.24 -4.05
1/10/2022 324.05 331.95 321.5 329.45 4943 77211000 ZEEL 10.45 2.25 7.25
1/11/2022 330 332.65 324.25 325.5 3278 77463000 ZEEL 8.40 -1.20 -3.95
1/12/2022 326.95 328.9 324.2 326.25 2230 76860000 ZEEL 4.70 0.23 0.75
1/13/2022 326.5 329.15 323.45 325.95 1758 76635000 ZEEL 5.70 -0.09 -0.30
1/14/2022 323.65 327.15 319 322.95 1887 76578000 ZEEL 8.15 -0.92 -3.00
1/17/2022 323.15 325.3 321.05 323.75 1852 75420000 ZEEL 4.25 0.25 0.80
1/18/2022 324.1 324.85 315.25 316.4 3813 75042000 ZEEL 9.60 -2.27 -7.35
1/19/2022 316.55 318.65 308.65 317.7 3320 74181000 ZEEL 10.00 0.41 1.30
1/20/2022 315.35 317.75 308.55 309.75 3551 76479000 ZEEL 9.20 -2.50 -7.95
1/21/2022 307.6 308.9 286 289.65 6246 77463000 ZEEL 23.75 -6.49 -20.10
1/24/2022 291 291 262 268.35 13889 77682000 ZEEL 29.00 -7.35 -21.30
1/25/2022 265.45 289.5 264 288.35 11766 75618000 ZEEL 25.50 7.45 20.00
1/27/2022 283.2 286.2 278.55 282.5 10860 74460000 ZEEL 9.80 -2.03 -5.85
1/28/2022 286.65 293.5 284.35 285.7 4163 70959000 ZEEL 11.00 1.13 3.20
1/31/2022 289.35 295.35 289.35 290.9 3907 71835000 ZEEL 9.65 1.82 5.20
2/1/2022 293.35 293.7 285.1 290.4 3734 71523000 ZEEL 8.60 -0.17 -0.50
2/2/2022 293.85 297.2 291 293.9 3670 71607000 ZEEL 6.80 1.21 3.50
2/3/2022 287.95 293.05 280.7 287.55 5195 71226000 ZEEL 13.20 -2.16 -6.35
2/4/2022 288.15 288.85 277.15 279.05 4675 71556000 ZEEL 11.70 -2.96 -8.50
2/7/2022 273.15 281.8 271 276.15 2457 72261000 ZEEL 10.80 -1.04 -2.90
2/8/2022 276.95 278.65 267.85 271.9 2928 72108000 ZEEL 10.80 -1.54 -4.25
2/9/2022 273 276.9 268.5 269.35 2828 73815000 ZEEL 8.40 -0.94 -2.55
2/10/2022 270.55 270.75 264.1 264.95 3396 77160000 ZEEL 6.65 -1.63 -4.40
2/11/2022 264.75 268.6 261.35 262.55 4011 78501000 ZEEL 7.25 -0.91 -2.40
2/14/2022 256.95 260.35 248.1 249.75 5955 77826000 ZEEL 14.45 -4.88 -12.80
2/15/2022 252.65 269 251.75 267.35 7936 74952000 ZEEL 19.25 7.05 17.60
2/16/2022 271 272.9 266 267.5 4357 75645000 ZEEL 6.90 0.06 0.15
2/17/2022 268.3 268.8 262.15 262.8 2397 75534000 ZEEL 6.65 -1.76 -4.70
2/18/2022 262 268.25 260.1 261.15 4757 75525000 ZEEL 8.15 -0.63 -1.65
2/21/2022 259 262.35 253 254.05 5785 76065000 ZEEL 9.35 -2.72 -7.10
2/22/2022 245.25 251 236.8 240.85 9252 75681000 ZEEL 17.25 -5.20 -13.20
2/23/2022 243.35 245.6 239.75 240.55 9377 77502000 ZEEL 5.85 -0.12 -0.30
2/24/2022 228 233.85 218.5 220.7 11248 75528000 ZEEL 22.05 -8.25 -19.85
2/25/2022 229.75 239.7 227.65 232.15 6860 73674000 ZEEL 19.00 5.19 11.45
2/28/2022 227.35 233.55 219.3 230.35 10140 80052000 ZEEL 14.25 -0.78 -1.80
3/2/2022 229 242.05 228.2 238.65 7619 81279000 ZEEL 13.85 3.60 8.30
3/3/2022 242 244.5 235.65 238.65 4455 80802000 ZEEL 8.85 0.00 0.00
3/4/2022 236.55 239.35 221 224.35 6656 81228000 ZEEL 18.35 -5.99 -14.30
3/7/2022 219.65 240.1 215.4 238.2 9004 77280000 ZEEL 24.70 6.17 13.85
3/8/2022 237.4 240.2 228.8 236.25 5226 75576000 ZEEL 11.40 -0.82 -1.95
3/9/2022 237.35 253.25 236.4 251.3 8285 76392000 ZEEL 17.00 6.37 15.05
3/10/2022 257 257.65 245.05 247.5 5551 75843000 ZEEL 12.60 -1.51 -3.80
3/11/2022 246.25 254.4 241.85 243.35 5701 76548000 ZEEL 12.55 -1.68 -4.15
3/14/2022 244.5 263.9 244.5 259.45 10585 76053000 ZEEL 20.55 6.62 16.10
3/15/2022 260.05 264.3 253.8 254.9 5433 76341000 ZEEL 10.50 -1.75 -4.55
3/16/2022 258.55 259.9 253.45 255.4 2570 77466000 ZEEL 6.45 0.20 0.50
3/17/2022 258.7 262.3 256.3 258.9 4119 76596000 ZEEL 6.90 1.37 3.50
3/21/2022 259.3 263.6 256.3 257.45 3391 76524000 ZEEL 7.30 -0.56 -1.45
3/22/2022 257.85 259.65 243.5 249.25 8419 78066000 ZEEL 16.15 -3.19 -8.20
3/23/2022 250.85 261.8 244.9 256 9320 78675000 ZEEL 16.90 2.71 6.75
3/24/2022 281.6 307.2 281.6 299.7 27482 69789000 ZEEL 51.20 17.07 43.70
3/25/2022 303.3 303.45 293.1 295.25 8900 67179000 ZEEL 10.35 -1.48 -4.45
3/28/2022 295.5 297.8 288.3 290.3 11244 66237000 ZEEL 9.50 -1.68 -4.95
3/29/2022 294.05 295 282.45 284.95 10003 67476000 ZEEL 12.55 -1.84 -5.35
3/30/2022 285 299.05 283.9 294.75 9341 66345000 ZEEL 15.15 3.44 9.80
3/31/2022 294.55 295.3 286.35 287.7 5558 66120000 ZEEL 8.95 -2.39 -7.05
4/1/2022 288.15 302.6 282.1 301.15 7554 63441000 ZEEL 20.50 4.68 13.45
4/4/2022 300.4 310.3 298.8 304.25 6064 64356000 ZEEL 11.50 1.03 3.10
4/5/2022 305.5 308 299.15 301 4913 63261000 ZEEL 8.85 -1.07 -3.25
4/6/2022 299 306.75 287.55 291.7 11052 64542000 ZEEL 19.20 -3.09 -9.30
4/7/2022 286.55 298.15 283.55 286.45 25783 87153000 ZEEL 14.60 -1.80 -5.25
4/8/2022 287.65 290.3 283.65 287.3 4801 86106000 ZEEL 6.65 0.30 0.85
4/11/2022 288.35 293.5 285.65 291.7 4698 85719000 ZEEL 7.85 1.53 4.40
4/12/2022 290.7 290.9 280.25 283.55 4610 85944000 ZEEL 11.45 -2.79 -8.15
4/13/2022 284.5 286.2 278.6 279.95 3091 86580000 ZEEL 7.60 -1.27 -3.60
4/18/2022 274.85 278.1 268.25 275.35 5574 87876000 ZEEL 11.70 -1.64 -4.60
4/19/2022 276.35 281.5 262.15 267.6 5429 86319000 ZEEL 19.35 -2.81 -7.75
4/20/2022 267.45 272.6 264.2 266.25 3245 85482000 ZEEL 8.40 -0.50 -1.35
4/21/2022 267.5 270.95 266.5 267.8 3738 86148000 ZEEL 4.70 0.58 1.55
4/22/2022 265.45 276.9 264.95 270.15 5455 87009000 ZEEL 11.95 0.88 2.35
4/25/2022 268.15 268.15 256.7 259.85 12072 86985000 ZEEL 13.45 -3.81 -10.30
4/26/2022 262.05 264.35 259.6 261.4 7478 86055000 ZEEL 4.75 0.60 1.55
4/27/2022 259 261.6 252.6 254.35 7069 85254000 ZEEL 9.00 -2.70 -7.05
4/28/2022 255.35 257 247.45 255.3 9835 86580000 ZEEL 9.55 0.37 0.95
4/29/2022 259.25 260.35 247.75 249.2 3881 82455000 ZEEL 12.60 -2.39 -6.10
5/2/2022 245.35 258.6 244.3 256.3 5563 82866000 ZEEL 14.30 2.85 7.10
5/4/2022 258.2 259.45 243 244.7 5069 82278000 ZEEL 16.45 -4.53 -11.60
5/5/2022 247.6 253.6 243.5 245.45 3005 81963000 ZEEL 10.10 0.31 0.75
5/6/2022 239.9 249.75 238.3 248.65 5659 80943000 ZEEL 11.45 1.30 3.20
5/9/2022 248 248.65 232.35 235.3 5915 81138000 ZEEL 16.30 -5.37 -13.35
5/10/2022 237.95 239.45 231.55 232.7 6563 80886000 ZEEL 7.90 -1.10 -2.60
5/11/2022 233.05 241.95 229.35 239.85 6175 79122000 ZEEL 12.60 3.07 7.15
5/12/2022 236.6 241 233.3 236 5027 78705000 ZEEL 7.70 -1.61 -3.85
5/13/2022 239.15 248 237.4 239 5247 76788000 ZEEL 12.00 1.27 3.00
5/16/2022 240.65 242 235.65 240.05 2644 76821000 ZEEL 6.35 0.44 1.05
5/17/2022 241.6 247.55 239.55 246.6 2680 77562000 ZEEL 8.00 2.73 6.55
5/18/2022 246.65 248.6 240.65 242.4 3448 77322000 ZEEL 7.95 -1.70 -4.20
5/19/2022 236.05 238.5 226.65 230.15 5555 78129000 ZEEL 15.75 -5.05 -12.25
5/20/2022 235.45 239.8 233.05 239 4249 77472000 ZEEL 9.65 3.85 8.85
5/23/2022 242.05 244.55 234.05 238.25 7389 77253000 ZEEL 10.50 -0.31 -0.75
5/24/2022 238 240.6 233.65 236.55 10130 76917000 ZEEL 6.95 -0.71 -1.70
5/25/2022 236.65 238.95 223.8 228.65 8605 76230000 ZEEL 15.15 -3.34 -7.90
5/26/2022 230.4 231.8 222.05 228.9 8318 74892000 ZEEL 9.75 0.11 0.25
7/26/2021 216.9 220.9 215.35 217.3 1457 7220200 ABFRL 5.55 -0.34 -0.75
7/27/2021 217.8 225.25 217.5 222.8 2871 6817200 ABFRL 7.95 2.53 5.50
7/28/2021 222.15 227.85 212.85 226.2 1905 7397000 ABFRL 15.00 1.53 3.40
7/29/2021 227.95 231.75 222.45 227.7 1612 8164000 ABFRL 9.30 0.66 1.50
7/30/2021 227.85 235.55 219.8 226.5 9048 11328200 ABFRL 15.75 -0.53 -1.20
8/2/2021 225 230.75 222.1 225.1 1777 10790000 ABFRL 8.65 -0.62 -1.40
8/3/2021 220.05 228.2 220.05 223.15 2121 11057800 ABFRL 8.15 -0.87 -1.95
8/4/2021 224.15 225.75 215.5 216.75 1423 11037000 ABFRL 10.25 -2.87 -6.40
8/5/2021 217.65 218.9 210.25 214 1448 11502400 ABFRL 8.65 -1.27 -2.75
8/6/2021 214.95 217.85 210.85 212.55 886 11333400 ABFRL 7.00 -0.68 -1.45
8/9/2021 210 215.7 207.5 210.1 938 11380200 ABFRL 8.20 -1.15 -2.45
8/10/2021 211.25 212.05 199.25 206.4 1425 10829000 ABFRL 12.80 -1.76 -3.70
8/11/2021 206.1 210.75 196.7 208.75 1670 10756200 ABFRL 14.05 1.14 2.35
8/12/2021 210.05 213.3 209 210 707 10896600 ABFRL 4.55 0.60 1.25
8/13/2021 210.3 211.4 206.1 207.2 386 10870600 ABFRL 5.30 -1.33 -2.80
8/16/2021 206.5 210 204.15 206.75 959 11185200 ABFRL 5.85 -0.22 -0.45
8/17/2021 205.2 208.85 203.4 206.35 584 11265800 ABFRL 5.45 -0.19 -0.40
8/18/2021 207.35 207.35 202.95 205.8 572 11096800 ABFRL 4.40 -0.27 -0.55
8/20/2021 202.65 204.7 198.1 199.6 1148 10550800 ABFRL 7.70 -3.01 -6.20
8/23/2021 201.95 203 192.1 193.85 1711 10584600 ABFRL 10.90 -2.88 -5.75
8/24/2021 194.05 199.25 188.75 198.15 1707 10311600 ABFRL 10.50 2.22 4.30
8/25/2021 198.5 200.4 195.5 197.75 1604 10095800 ABFRL 4.90 -0.20 -0.40
8/26/2021 197.2 202 197.2 200.15 1572 9640800 ABFRL 4.80 1.21 2.40
8/27/2021 199.4 204.65 198.8 203.2 733 9196200 ABFRL 5.85 1.52 3.05
8/30/2021 204.45 210.6 204 208.9 1203 8886800 ABFRL 7.40 2.81 5.70
 8/31/2021 209.45 211.4 207.6 208.75 436 8808800 ABFRL 3.80 -0.07 -0.15
9/1/2021 209.25 210.95 206.8 208.9 511 8697000 ABFRL 4.15 0.07 0.15
9/2/2021 209 221.9 209 219.65 2781 9760400 ABFRL 13.00 5.15 10.75
9/3/2021 219.7 223 216 220.3 1637 10166000 ABFRL 7.00 0.30 0.65
9/6/2021 221.35 221.95 217.1 217.55 525 10223200 ABFRL 4.85 -1.25 -2.75
9/7/2021 218.45 218.45 213.65 216.35 837 10335000 ABFRL 4.80 -0.55 -1.20
9/8/2021 216 219.7 213 215.35 658 10371400 ABFRL 6.70 -0.46 -1.00
9/9/2021 214.4 217 213.6 215.25 648 10673000 ABFRL 3.40 -0.05 -0.10
9/13/2021 215.75 219.95 215.75 216.65 1001 11167000 ABFRL 4.70 0.65 1.40
9/14/2021 217.5 221.8 215.25 216.8 947 11328200 ABFRL 6.55 0.07 0.15
9/15/2021 217.5 221.75 216.75 220.45 803 11291800 ABFRL 5.00 1.68 3.65
9/16/2021 221.1 223.5 217.8 218.2 1133 11271000 ABFRL 5.70 -1.02 -2.25
9/17/2021 218.7 220 210.9 212.85 949 11427000 ABFRL 9.10 -2.45 -5.35
9/20/2021 210 210.75 200.8 201.6 1622 10732800 ABFRL 12.05 -5.29 -11.25
9/21/2021 201.95 203.35 197.7 202.1 1237 10714600 ABFRL 5.65 0.25 0.50
9/22/2021 202.5 216.95 201.4 215.15 2876 12131600 ABFRL 15.55 6.46 13.05
9/23/2021 216.8 228.4 213.5 219.5 4131 14703000 ABFRL 14.90 2.02 4.35
9/24/2021 221.7 230.75 219.45 223.65 3894 14112800 ABFRL 11.30 1.89 4.15
9/27/2021 225.75 232 221.25 226.6 2339 14437800 ABFRL 10.75 1.32 2.95
9/28/2021 227.95 229.65 220.75 223.6 1729 13660400 ABFRL 8.90 -1.32 -3.00
9/29/2021 221 233.6 219.2 231.75 2339 13527800 ABFRL 14.40 3.64 8.15
9/30/2021 228.6 249.85 228.6 246.7 2143 13122200 ABFRL 21.25 6.45 14.95
10/1/2021 243 251.7 241.5 245.35 2353 9604400 ABFRL 10.20 -0.55 -1.35
10/4/2021 245.85 246.75 235.2 241.95 2022 9682400 ABFRL 11.55 -1.39 -3.40
10/5/2021 240.25 260.65 240.25 256.95 4885 10017800 ABFRL 20.40 6.20 15.00
10/6/2021 257.15 258 240.15 241.45 2550 9539400 ABFRL 17.85 -6.03 -15.50
10/7/2021 244 262.8 244 260.15 4515 9851400 ABFRL 21.35 7.74 18.70
10/8/2021 260.2 265.5 251.05 257.5 2431 9958000 ABFRL 14.45 -1.02 -2.65
10/11/2021 257.7 265.5 254.05 262.75 2176 9731800 ABFRL 11.45 2.04 5.25
10/12/2021 259.05 276.7 258 272.95 4702 11297000 ABFRL 18.70 3.88 10.20
10/13/2021 273.65 276.2 265.05 270.3 1820 11289200 ABFRL 11.15 -0.97 -2.65
10/14/2021 269.95 272.6 262.7 265.05 1264 11185200 ABFRL 9.90 -1.94 -5.25
10/18/2021 265.1 276.6 263.05 267.9 2290 11965200 ABFRL 13.55 1.08 2.85
10/19/2021 268.8 273 251.15 255.15 2075 11094200 ABFRL 21.85 -4.76 -12.75
10/20/2021 254.65 256.9 246 252.6 1783 10524800 ABFRL 10.90 -1.00 -2.55
10/21/2021 252.2 257 243.25 250.5 1462 10465000 ABFRL 13.75 -0.83 -2.10
10/22/2021 252.9 262.6 249.7 253.45 1983 10948600 ABFRL 12.90 1.18 2.95
10/25/2021 254.85 254.85 242 249.05 2299 10628800 ABFRL 12.85 -1.74 -4.40
10/26/2021 252.1 263.1 250.5 261.05 2380 11572600 ABFRL 14.05 4.82 12.00
10/27/2021 262.85 265.1 252.95 255.2 1832 11884600 ABFRL 12.15 -2.24 -5.85
10/28/2021 251.1 258 247.15 255.05 1401 11414000 ABFRL 10.85 -0.06 -0.15
10/29/2021 254.95 265 248 263.2 2255 9266400 ABFRL 17.00 3.20 8.15
11/1/2021 265.6 274.65 261.45 272.95 2698 9926800 ABFRL 13.20 3.70 9.75
11/2/2021 262.15 290 262.15 288.9 6137 10800400 ABFRL 27.85 5.84 15.95
11/3/2021 290.95 300 282.25 286.15 8729 11809200 ABFRL 17.75 -0.95 -2.75
 11/4/2021 286.4 292.2 282.5 290.1 1033 11798800 ABFRL 9.70 1.38 3.95
11/8/2021 292.95 294 286.15 290.15 1235 11645400 ABFRL 7.85 0.02 0.05
11/9/2021 291.1 307.95 290.9 307.15 5224 11086400 ABFRL 17.80 5.86 17.00
11/10/2021 305.75 310.2 300.4 302.8 2271 10202400 ABFRL 9.80 -1.42 -4.35
11/11/2021 301.4 308.4 298.85 301.75 1383 9989200 ABFRL 9.55 -0.35 -1.05
11/12/2021 302.3 306.8 297.65 299.55 1710 10036000 ABFRL 9.15 -0.73 -2.20
11/15/2021 299.9 302.45 288.4 291.45 1671 10743200 ABFRL 14.05 -2.70 -8.10
11/16/2021 291.3 297 287 289.8 1504 10704200 ABFRL 10.00 -0.57 -1.65
11/17/2021 291.55 291.55 280.4 281.75 1359 11198200 ABFRL 11.15 -2.78 -8.05
11/18/2021 282 287 277.25 284.65 1553 11094200 ABFRL 9.75 1.03 2.90
11/22/2021 282.05 282.05 266.55 270.1 2480 11372400 ABFRL 18.10 -5.11 -14.55
11/23/2021 267.95 278.85 267 276.65 2122 11759800 ABFRL 11.85 2.43 6.55
11/24/2021 277.95 279.6 271.25 272.95 2184 11458200 ABFRL 8.35 -1.34 -3.70
11/25/2021 272.45 278.3 268.7 276.45 1286 11650600 ABFRL 9.60 1.28 3.50
11/26/2021 275.15 275.95 256.8 259.45 2176 10751000 ABFRL 19.65 -6.15 -17.00
11/29/2021 259.35 263 246.45 255.45 1259 10959000 ABFRL 16.55 -1.54 -4.00
11/30/2021 252.75 264.85 252.75 256.05 1147 10995400 ABFRL 12.10 0.23 0.60
12/1/2021 259.65 262.9 253.9 261.55 1186 10896600 ABFRL 9.00 2.15 5.50
12/2/2021 259.5 264.15 259.2 262.65 660 10654800 ABFRL 4.95 0.42 1.10
12/3/2021 264.65 270.9 262.55 264.7 1772 10587200 ABFRL 8.35 0.78 2.05
12/6/2021 261.05 264.35 256.15 257.65 745 10639200 ABFRL 8.55 -2.66 -7.05
12/7/2021 261.2 267.4 257.1 264.25 1344 10192000 ABFRL 10.30 2.56 6.60
12/8/2021 265.9 274.5 265.55 273.5 1909 9443200 ABFRL 10.25 3.50 9.25
12/9/2021 277 277.9 269.1 272.45 1301 9404200 ABFRL 8.80 -0.38 -1.05
12/10/2021 272.25 274.55 271.55 273.1 468 9297600 ABFRL 3.00 0.24 0.65
12/13/2021 275 275.75 265.45 267.65 895 9625200 ABFRL 10.30 -2.00 -5.45
12/14/2021 266.6 291.55 265.5 284.7 6601 10358400 ABFRL 26.05 6.37 17.05
12/15/2021 285.9 293.35 280 283 3999 10197200 ABFRL 13.35 -0.60 -1.70
12/16/2021 286.85 287 273.8 275.45 1880 10350600 ABFRL 13.20 -2.67 -7.55
12/17/2021 274.25 280.9 267.15 269.9 2400 10088000 ABFRL 13.75 -2.01 -5.55
12/20/2021 262.5 264 253.25 258.55 1651 9682400 ABFRL 16.65 -4.21 -11.35
12/21/2021 260.1 277.9 260.1 271.45 2844 9963200 ABFRL 19.35 4.99 12.90
12/22/2021 272 279 272 277.2 1133 9669400 ABFRL 7.55 2.12 5.75
12/23/2021 280 282.85 278.2 279.4 1179 9669400 ABFRL 5.65 0.79 2.20
12/24/2021 281.1 281.1 271.35 272.85 1050 9646000 ABFRL 9.75 -2.34 -6.55
12/27/2021 271 277.25 268 274.8 2067 9812400 ABFRL 9.25 0.71 1.95
12/28/2021 275.05 276.75 269 270.35 1207 9973600 ABFRL 7.75 -1.62 -4.45
12/29/2021 268.5 273.05 264.55 266.35 1915 9825400 ABFRL 8.50 -1.48 -4.00
12/30/2021 265 267 257.25 260.85 1364 9906000 ABFRL 9.75 -2.06 -5.50
12/31/2021 263.65 273.75 263.3 272.85 2319 10038600 ABFRL 12.90 4.60 12.00
1/3/2022 273.1 275.8 270 275.05 1807 10202400 ABFRL 5.80 0.81 2.20
1/4/2022 273.8 289.05 273.8 287.55 3097 10964200 ABFRL 15.25 4.54 12.50
1/5/2022 286.7 290.8 283.4 288.2 1973 10974600 ABFRL 7.40 0.23 0.65
1/6/2022 283.6 295.35 281.55 294.45 2170 11099400 ABFRL 13.80 2.17 6.25
1/7/2022 296.3 298.8 289.1 293.3 3292 11273600 ABFRL 9.70 -0.39 -1.15
1/10/2022 293.3 298.85 293.15 294.1 1827 11284000 ABFRL 5.70 0.27 0.80
1/11/2022 293.55 297.45 292 295.15 1213 11169600 ABFRL 5.45 0.36 1.05
1/12/2022 296.7 309 295.75 302.45 4352 12425400 ABFRL 13.85 2.47 7.30
1/13/2022 303.35 310.8 303.05 309.75 2929 12937600 ABFRL 8.35 2.41 7.30
1/14/2022 299.2 314 299.2 308.45 2857 12480000 ABFRL 14.80 -0.42 -1.30
1/17/2022 308.95 316.45 307.2 312.9 2548 11824800 ABFRL 9.25 1.44 4.45
1/18/2022 314.2 319.7 308.25 310.35 3346 11684400 ABFRL 11.45 -0.81 -2.55
1/19/2022 307.7 316.4 306.25 314.5 1767 11551800 ABFRL 10.15 1.34 4.15
1/20/2022 314.35 317.55 308.2 311.55 1684 11492000 ABFRL 9.35 -0.94 -2.95
1/21/2022 308.1 315.4 299.95 303.35 2234 12058800 ABFRL 15.45 -2.63 -8.20
1/24/2022 304 304.85 282.85 284.2 3343 11967800 ABFRL 22.00 -6.31 -19.15
1/25/2022 276.15 292.65 273.6 289.55 3136 12298000 ABFRL 19.05 1.88 5.35
1/27/2022 285.5 293.75 280.1 284.75 1754 13725400 ABFRL 13.65 -1.66 -4.80
1/28/2022 289.15 297.1 286.1 289.05 2772 14328600 ABFRL 12.35 1.51 4.30
1/31/2022 291.15 297.7 288.9 294.85 2236 14315600 ABFRL 8.80 2.01 5.80
2/1/2022 297.4 310.35 292 306.15 4273 14318200 ABFRL 18.35 3.83 11.30
2/2/2022 305.95 311.4 303.45 309.45 2920 14612000 ABFRL 7.95 1.08 3.30
2/3/2022 306.75 311.8 304 305.4 2410 16434600 ABFRL 7.80 -1.31 -4.05
2/4/2022 307.3 307.7 294.55 296.55 6506 16421600 ABFRL 13.15 -2.90 -8.85
2/7/2022 295.5 305.55 288 291.55 4296 15412800 ABFRL 17.55 -1.69 -5.00
2/8/2022 292.1 294 284.35 290.15 2462 15360800 ABFRL 9.65 -0.48 -1.40
2/9/2022 292.1 299.75 290.4 299.1 2459 14794000 ABFRL 9.60 3.08 8.95
2/10/2022 300.65 302 294.5 296.7 2094 14463800 ABFRL 7.50 -0.80 -2.40
2/11/2022 292.35 294 285.25 287.45 1225 14814800 ABFRL 11.45 -3.12 -9.25
2/14/2022 282.85 282.85 264.65 266.85 2584 14593800 ABFRL 22.80 -7.17 -20.60
2/15/2022 269.45 279.9 265.3 278.9 2455 14541800 ABFRL 14.60 4.52 12.05
2/16/2022 280.85 282.45 274 276 2683 14794000 ABFRL 8.45 -1.04 -2.90
2/17/2022 278.25 280 272.15 274.15 1101 14710800 ABFRL 7.85 -0.67 -1.85
2/18/2022 272.5 276.75 270.6 272.2 1031 14781000 ABFRL 6.15 -0.71 -1.95
2/21/2022 273.35 273.8 265.6 268.1 1835 14367600 ABFRL 8.20 -1.51 -4.10
2/22/2022 261.1 267 255.5 263.3 2691 13733200 ABFRL 12.60 -1.79 -4.80
2/23/2022 262 271.35 261.65 269.8 1940 13470600 ABFRL 9.70 2.47 6.50
2/24/2022 256.05 261.9 247.95 250.25 2302 13624000 ABFRL 21.85 -7.25 -19.55
2/25/2022 258 268.8 258 265.9 2038 13460200 ABFRL 18.55 6.25 15.65
2/28/2022 262 272.1 261.55 268.6 2234 13436800 ABFRL 10.55 1.02 2.70
3/2/2022 266.55 274.1 266.55 272.7 1510 13015600 ABFRL 7.55 1.53 4.10
3/3/2022 277 277 265.95 268.15 1180 13143000 ABFRL 11.05 -1.67 -4.55
3/4/2022 264.65 267.5 257.25 264.1 2024 12885600 ABFRL 10.90 -1.51 -4.05
3/7/2022 258.25 263.55 251.65 261.5 1732 12792000 ABFRL 12.45 -0.98 -2.60
3/8/2022 264 269.75 262.4 267.35 1365 12714000 ABFRL 8.25 2.24 5.85
3/9/2022 267.4 279.7 267 278.55 1750 12511200 ABFRL 12.70 4.19 11.20
3/10/2022 284.75 288 275.1 277.05 1646 12272000 ABFRL 12.90 -0.54 -1.50
3/11/2022 275 283.15 275 280.25 1168 12617800 ABFRL 8.15 1.16 3.20
3/14/2022 279.9 281.75 274.55 277.35 1115 12157600 ABFRL 7.20 -1.03 -2.90
3/15/2022 276.55 279.75 269.1 273.55 1189 12035400 ABFRL 10.65 -1.37 -3.80
3/16/2022 276.9 281.55 276.55 279.55 986 11939200 ABFRL 8.00 2.19 6.00
3/17/2022 282.35 289.65 281.35 285.55 2404 11278800 ABFRL 10.10 2.15 6.00
3/21/2022 287.6 292.45 283.65 287 1539 11094200 ABFRL 8.80 0.51 1.45
3/22/2022 286.95 291 281.7 289.3 1347 11385400 ABFRL 9.30 0.80 2.30
3/23/2022 290.85 292.4 283.35 289.55 1328 11510200 ABFRL 9.05 0.09 0.25
3/24/2022 281.75 298.95 281.75 296.7 2102 12461800 ABFRL 17.20 2.47 7.15
3/25/2022 298.15 300.3 292.55 294.75 2104 12532000 ABFRL 7.75 -0.66 -1.95
3/28/2022 293.7 301.5 289.05 299.55 2291 12035400 ABFRL 12.45 1.63 4.80
3/29/2022 302.5 305.05 296.85 303.4 2502 11853400 ABFRL 8.20 1.29 3.85
3/30/2022 304.6 306.25 296.65 299.25 1844 11702600 ABFRL 9.60 -1.37 -4.15
3/31/2022 299.5 303 295.8 301.7 1102 10753600 ABFRL 7.20 0.82 2.45
4/1/2022 301.85 304.15 296.55 300.6 1509 10740600 ABFRL 7.60 -0.36 -1.10
4/4/2022 301.35 304 297.2 299.45 1365 10353200 ABFRL 6.80 -0.38 -1.15
4/5/2022 300.9 315.75 296.2 310.9 5079 11143600 ABFRL 19.55 3.82 11.45
4/6/2022 309.9 322 308.3 317.05 5051 12378600 ABFRL 13.70 1.98 6.15
4/7/2022 316 322.85 308.15 312.55 3339 12173200 ABFRL 14.70 -1.42 -4.50
4/8/2022 314.55 315.5 306.95 309.7 1906 12056200 ABFRL 8.55 -0.91 -2.85
4/11/2022 310 314 306.5 307.35 1473 11905400 ABFRL 7.50 -0.76 -2.35
4/12/2022 304.35 305 291.1 297.5 1951 11463400 ABFRL 16.25 -3.20 -9.85
4/13/2022 299.2 305.25 293.6 295.25 1859 11806600 ABFRL 11.65 -0.76 -2.25
4/18/2022 292.4 298.6 287.4 294.1 1449 11887200 ABFRL 11.20 -0.39 -1.15
4/19/2022 295.55 300.9 283.45 291.25 2226 11957400 ABFRL 17.45 -0.97 -2.85
4/20/2022 291 297.55 287.8 289.75 1883 11489400 ABFRL 9.75 -0.52 -1.50
4/21/2022 292.65 297.05 291.85 293.65 1401 12009400 ABFRL 7.30 1.35 3.90
4/22/2022 292.5 293.9 283.75 285.2 1014 12204400 ABFRL 10.15 -2.88 -8.45
4/25/2022 281.3 285.85 277.1 277.6 2133 11993800 ABFRL 8.75 -2.66 -7.60
4/26/2022 281.2 284 279.05 283.45 1182 11585600 ABFRL 6.40 2.11 5.85
4/27/2022 285 285 278.2 282.55 1571 10844600 ABFRL 6.80 -0.32 -0.90
4/28/2022 283.25 286 281.25 282.65 1647 10886200 ABFRL 4.75 0.04 0.10
4/29/2022 286.65 292.5 284.2 285.75 1537 10246600 ABFRL 9.85 1.10 3.10
5/2/2022 282.75 284.8 280 283.4 893 10134800 ABFRL 5.75 -0.82 -2.35
5/4/2022 285.6 289.15 276.45 279 1415 10017800 ABFRL 12.70 -1.55 -4.40
5/5/2022 282.4 283.45 275.5 277.65 637 9895600 ABFRL 7.95 -0.48 -1.35
5/6/2022 270.25 275.85 263 270.35 2015 9934600 ABFRL 14.65 -2.63 -7.30
5/9/2022 263.95 271.05 261.45 262.85 1335 9734400 ABFRL 9.60 -2.77 -7.50
5/10/2022 262.85 268.35 256.55 257.9 846 9760400 ABFRL 11.80 -1.88 -4.95
5/11/2022 259.7 262.55 248.4 258.55 2375 9552400 ABFRL 14.15 0.25 0.65
5/12/2022 254.95 257.4 246.25 252.05 1845 10075000 ABFRL 12.30 -2.51 -6.50
5/13/2022 256.05 267.85 254.45 263.95 2614 10992800 ABFRL 15.80 4.72 11.90
5/16/2022 266.5 277 265.15 272.25 3447 12277200 ABFRL 13.05 3.14 8.30
5/17/2022 274.5 282.4 272 281.05 3492 12940200 ABFRL 10.40 3.23 8.80
5/18/2022 281.05 284 274.7 280.35 6733 13694200 ABFRL 9.30 -0.25 -0.70
5/19/2022 272.7 275.75 264 269.25 2528 14068600 ABFRL 16.35 -3.96 -11.10
5/20/2022 273.95 277.15 263.05 271.05 2401 14060800 ABFRL 14.10 0.67 1.80
5/23/2022 276.6 276.85 269 274.4 2213 13897000 ABFRL 7.85 1.24 3.35
5/24/2022 274.65 275.8 265.35 267.25 2707 14617200 ABFRL 10.45 -2.61 -7.15
5/25/2022 268.5 270.1 255.5 257.05 2839 13806000 ABFRL 14.60 -3.82 -10.20
5/26/2022 259.3 261.45 249.35 256.75 2032 13057200 ABFRL 12.10 -0.12 -0.30
7/26/2021 867.4 921.85 867 915.25 3425 1328125 COROMANDE 54.85 5.10 44.45
7/27/2021 923.7 923.7 885.5 889.85 1890 1364375 COROMANDE 38.20 -2.78 -25.40
7/28/2021 889.85 889.85 855.5 871.9 899 1256250 COROMANDE 34.35 -2.02 -17.95
7/29/2021 874.95 880.95 860.9 865.05 623 1330625 COROMANDE 20.05 -0.79 -6.85
7/30/2021 876.75 927.95 867.05 921.15 3824 1490625 COROMANDE 62.90 6.49 56.10
8/2/2021 921.75 934 912.1 918.8 1553 1580625 COROMANDE 21.90 -0.26 -2.35
8/3/2021 918.55 918.55 885.75 893.75 1254 1598125 COROMANDE 33.05 -2.73 -25.05
8/4/2021 900.7 900.7 867 873 1091 1776250 COROMANDE 33.70 -2.32 -20.75
8/5/2021 877.7 877.75 821.8 843.3 1266 1690625 COROMANDE 55.95 -3.40 -29.70
8/6/2021 846.75 869.9 842.9 861.75 1170 1748750 COROMANDE 27.00 2.19 18.45
8/9/2021 873.05 873.05 853 854.7 489 1836250 COROMANDE 20.05 -0.82 -7.05
8/10/2021 855.2 864 811.25 830.1 1222 1921250 COROMANDE 52.75 -2.88 -24.60
8/11/2021 835 835 788.05 818.55 1036 1916250 COROMANDE 46.95 -1.39 -11.55
8/12/2021 823.95 837.95 817.65 825.8 437 1911250 COROMANDE 20.30 0.89 7.25
8/13/2021 827.55 841.65 826.9 835.85 728 1849375 COROMANDE 15.85 1.22 10.05
8/16/2021 842.4 842.4 818.2 827.25 603 1868750 COROMANDE 24.20 -1.03 -8.60
8/17/2021 824.95 828.9 818.25 825.8 385 1821875 COROMANDE 10.65 -0.18 -1.45
8/18/2021 824.95 853.45 821.05 848.25 720 1732500 COROMANDE 32.40 2.72 22.45
8/20/2021 833.55 845.55 810.5 820.2 766 1695000 COROMANDE 37.75 -3.31 -28.05
8/23/2021 818.2 827.25 781 793.75 741 1691875 COROMANDE 46.25 -3.22 -26.45
8/24/2021 794.15 804.9 782 785.15 1092 1701875 COROMANDE 22.90 -1.08 -8.60
8/25/2021 783.85 788 771.35 772.6 907 1708750 COROMANDE 16.65 -1.60 -12.55
8/26/2021 773.45 781.65 764 767.25 1084 1676250 COROMANDE 17.65 -0.69 -5.35
8/27/2021 768.85 783.85 768.85 770.5 659 1470000 COROMANDE 16.60 0.42 3.25
8/30/2021 779.65 794 775.05 788.75 1060 1573750 COROMANDE 23.50 2.37 18.25
8/31/2021 794.65 800.7 781.65 793.2 927 1533125 COROMANDE 19.05 0.56 4.45
9/1/2021 795 804 790.5 797.45 947 1560000 COROMANDE 13.50 0.54 4.25
9/2/2021 799.5 822 799.5 804.95 1903 1848125 COROMANDE 24.55 0.94 7.50
9/3/2021 814.95 814.95 795.3 802.85 916 1988125 COROMANDE 19.65 -0.26 -2.10
9/6/2021 806.95 807 793.4 801.3 437 2005000 COROMANDE 13.60 -0.19 -1.55
9/7/2021 801.6 803.5 789.55 791.6 479 2065625 COROMANDE 13.95 -1.21 -9.70
9/8/2021 795.5 795.5 781.15 792.05 759 2063750 COROMANDE 14.35 0.06 0.45
9/9/2021 793.05 833 792.25 816.85 4480 2046250 COROMANDE 40.95 3.13 24.80
9/13/2021 817.95 838 808 835.75 2058 2021250 COROMANDE 30.00 2.31 18.90
9/14/2021 835.05 837.2 824.55 829.95 689 1996875 COROMANDE 12.65 -0.69 -5.80
9/15/2021 831.7 836.85 826.6 833.75 535 1995000 COROMANDE 10.25 0.46 3.80
9/16/2021 832.75 846.9 832.75 836 995 1986250 COROMANDE 14.15 0.27 2.25
9/17/2021 836 837.95 802.75 808.75 1104 1973750 COROMANDE 35.20 -3.26 -27.25
9/20/2021 790.6 814.8 780.55 790.25 1483 1903125 COROMANDE 34.25 -2.29 -18.50
9/21/2021 761.35 809 761.35 806 1182 1870625 COROMANDE 47.65 1.99 15.75
9/22/2021 811 828.7 808.7 822.7 1043 1810625 COROMANDE 22.70 2.07 16.70
9/23/2021 825.1 835 806 808.85 1050 2013125 COROMANDE 29.00 -1.68 -13.85
 9/24/2021 810.65 829.9 781.2 808 3538 2356875 COROMANDE 48.70 -0.11 -0.85
9/27/2021 809 816.1 794.25 797.2 1697 2266875 COROMANDE 21.85 -1.34 -10.80
9/28/2021 799.35 806.8 785.25 800.05 1373 2223750 COROMANDE 21.55 0.36 2.85
9/29/2021 792 815 785.9 800.35 1484 2259375 COROMANDE 29.10 0.04 0.30
9/30/2021 802.3 806 791.45 794.1 1150 2229375 COROMANDE 14.55 -0.78 -6.25
10/1/2021 790.05 803.7 790.05 802.05 537 2155625 COROMANDE 13.65 1.00 7.95
10/4/2021 805.95 813 801.6 805.2 745 2247500 COROMANDE 11.40 0.39 3.15
10/5/2021 801.3 834.9 801.25 830.35 2129 2248750 COROMANDE 33.65 3.12 25.15
10/6/2021 834.95 865.85 831.55 858.15 3201 2118750 COROMANDE 35.50 3.35 27.80
10/7/2021 866 875 840.2 858.95 2426 1991250 COROMANDE 34.80 0.09 0.80
10/8/2021 864.65 883.45 846.65 859.8 3292 1832500 COROMANDE 36.80 0.10 0.85
10/11/2021 862.85 879.7 855.6 860.6 854 1831250 COROMANDE 24.10 0.09 0.80
10/12/2021 853.8 890 853.8 856.55 2303 1973125 COROMANDE 36.20 -0.47 -4.05
10/13/2021 868.8 884.45 860 872.1 1102 1961250 COROMANDE 27.90 1.82 15.55
10/14/2021 875.95 890 865 866.7 1368 1978125 COROMANDE 25.00 -0.62 -5.40
10/18/2021 871.35 878 854.1 859.7 808 1958125 COROMANDE 23.90 -0.81 -7.00
10/19/2021 863.55 871 835.15 843.1 961 2018125 COROMANDE 35.85 -1.93 -16.60
10/20/2021 834.45 847.45 820.85 836.25 889 1985000 COROMANDE 26.60 -0.81 -6.85
10/21/2021 837.5 849 825 832.3 716 2029375 COROMANDE 24.00 -0.47 -3.95
10/22/2021 833.85 848.15 821.4 826.6 859 1927500 COROMANDE 26.75 -0.68 -5.70
10/25/2021 824.95 825 791.25 813.75 1367 1918125 COROMANDE 35.35 -1.55 -12.85
10/26/2021 807.9 817 801.35 810 869 1949375 COROMANDE 15.65 -0.46 -3.75
10/27/2021 815.7 817 801.65 804.1 974 1920000 COROMANDE 15.35 -0.73 -5.90
10/28/2021 800.55 804.1 774.6 794.3 1070 1788125 COROMANDE 29.50 -1.22 -9.80
10/29/2021 795 795 780.35 788.45 720 1746875 COROMANDE 14.65 -0.74 -5.85
11/1/2021 792 798 781.1 787.65 832 1781250 COROMANDE 16.90 -0.10 -0.80
11/2/2021 786.2 804 782.45 787.35 956 1783125 COROMANDE 21.55 -0.04 -0.30
11/3/2021 788.8 790.8 770 775.3 1141 1939375 COROMANDE 20.80 -1.53 -12.05
11/4/2021 776.6 782.5 776.6 781.25 96 1925000 COROMANDE 7.20 0.77 5.95
11/8/2021 792.35 792.35 775.05 781.2 541 1993125 COROMANDE 17.30 -0.01 -0.05
11/9/2021 776.1 798 776.1 794.15 1180 1930625 COROMANDE 21.90 1.66 12.95
11/10/2021 792.95 796.75 780.55 791.35 517 1930000 COROMANDE 16.20 -0.35 -2.80
11/11/2021 792 801 790.6 795.35 865 1833125 COROMANDE 10.40 0.51 4.00
11/12/2021 799.9 799.9 783.1 792.8 748 1890625 COROMANDE 16.80 -0.32 -2.55
11/15/2021 786.85 801.5 782 798.3 611 1899375 COROMANDE 19.50 0.69 5.50
11/16/2021 798.35 811.8 797.6 801.5 1323 1993750 COROMANDE 14.20 0.40 3.20
11/17/2021 801.45 805.25 789.9 793.55 632 1928125 COROMANDE 15.35 -0.99 -7.95
11/18/2021 787.05 791.45 782 790.25 649 1845000 COROMANDE 11.55 -0.42 -3.30
11/22/2021 788.2 788.2 741.7 754.85 1571 1720000 COROMANDE 48.55 -4.48 -35.40
11/23/2021 745.75 767.45 742.4 762.45 977 1681875 COROMANDE 25.05 1.01 7.60
11/24/2021 768.8 768.8 752.9 756.8 1063 1705625 COROMANDE 15.90 -0.74 -5.65
11/25/2021 753 769.75 745.8 757.3 1623 1594375 COROMANDE 23.95 0.07 0.50
11/26/2021 752.3 762.35 746.45 753.8 849 1473125 COROMANDE 15.90 -0.46 -3.50
11/29/2021 750.05 763.5 733.35 740.35 2475 1443125 COROMANDE 30.15 -1.78 -13.45
11/30/2021 736.65 746.4 732.1 740.2 681 1439375 COROMANDE 14.30 -0.02 -0.15
 12/1/2021 740.05 764.85 735.05 747.8 1294 1524375 COROMANDE 29.80 1.03 7.60
12/2/2021 747.75 753.9 741.05 749.3 1315 1546250 COROMANDE 12.85 0.20 1.50
12/3/2021 751.3 761 746.45 751.5 623 1531875 COROMANDE 14.55 0.29 2.20
12/6/2021 751.4 754.75 742.2 747.25 2345 1533750 COROMANDE 12.55 -0.57 -4.25
12/7/2021 747.25 761.5 747.25 758.65 1050 1465000 COROMANDE 14.25 1.53 11.40
12/8/2021 761.85 767 758 761.65 679 1445000 COROMANDE 9.00 0.40 3.00
12/9/2021 763.4 773 759 771.45 1273 1454375 COROMANDE 14.00 1.29 9.80
12/10/2021 771.5 772.45 762.15 763.8 622 1421250 COROMANDE 10.30 -0.99 -7.65
12/13/2021 760 770 757.05 760.4 1088 1451875 COROMANDE 12.95 -0.45 -3.40
12/14/2021 755.25 765 747.2 750.65 793 1481250 COROMANDE 17.80 -1.28 -9.75
12/15/2021 753.15 756 745.25 747.7 1772 1506875 COROMANDE 10.75 -0.39 -2.95
12/16/2021 748.45 751.6 732.65 740.75 561 1578750 COROMANDE 18.95 -0.93 -6.95
12/17/2021 738.95 743.9 724.45 729 1963 1508125 COROMANDE 19.45 -1.59 -11.75
12/20/2021 715.75 731.65 709.05 718.8 1190 1318125 COROMANDE 22.60 -1.40 -10.20
12/21/2021 724.45 737.5 718.95 736.25 522 1319375 COROMANDE 18.70 2.43 17.45
12/22/2021 741.3 747 732.5 735.25 593 1291250 COROMANDE 14.50 -0.14 -1.00
12/23/2021 739.85 742.2 734.5 737.75 572 1360625 COROMANDE 7.70 0.34 2.50
12/24/2021 741 747.8 732.1 744.45 477 1307500 COROMANDE 15.70 0.91 6.70
12/27/2021 739.95 753.8 734 750.05 850 1260625 COROMANDE 19.80 0.75 5.60
12/28/2021 748.45 754.05 747.1 751.95 850 1201250 COROMANDE 6.95 0.25 1.90
12/29/2021 747.75 752.3 746.45 749.8 434 1143750 COROMANDE 5.85 -0.29 -2.15
12/30/2021 747.6 755.9 744 750.8 894 1078125 COROMANDE 11.90 0.13 1.00
12/31/2021 752.3 767 752.15 759.9 460 1048125 COROMANDE 16.20 1.21 9.10
1/3/2022 762.2 766 756.05 759.35 551 1113750 COROMANDE 9.95 -0.07 -0.55
1/4/2022 761.2 787 759.4 773.9 1494 1214375 COROMANDE 27.65 1.92 14.55
1/5/2022 774.05 784.5 768 777.7 852 1243750 COROMANDE 16.50 0.49 3.80
1/6/2022 770.05 787.5 770.05 781.3 808 1262500 COROMANDE 17.45 0.46 3.60
1/7/2022 789.8 789.8 780 782.2 600 1281875 COROMANDE 9.80 0.12 0.90
1/10/2022 781.5 787 773 777 719 1315625 COROMANDE 14.00 -0.66 -5.20
1/11/2022 764.1 784 762 776.25 1069 1348125 COROMANDE 22.00 -0.10 -0.75
1/12/2022 780.65 785.95 767 777.15 905 1503750 COROMANDE 18.95 0.12 0.90
1/13/2022 781.45 795.6 777.05 791.5 1386 1573125 COROMANDE 18.55 1.85 14.35
1/14/2022 787.25 798.95 785.1 789.8 875 1641875 COROMANDE 13.85 -0.21 -1.70
1/17/2022 789.95 823 786.8 808.6 2797 1780000 COROMANDE 36.20 2.38 18.80
1/18/2022 814.2 814.25 774.75 781.4 1279 1725625 COROMANDE 39.50 -3.36 -27.20
1/19/2022 780 793 774 785.3 813 1755625 COROMANDE 19.00 0.50 3.90
1/20/2022 785.3 790.7 780.85 788.85 387 1733750 COROMANDE 9.85 0.45 3.55
1/21/2022 785.95 791.8 758.75 769.25 1501 1532500 COROMANDE 33.05 -2.48 -19.60
1/24/2022 766.7 769.8 741.5 752 1419 1446250 COROMANDE 28.30 -2.24 -17.25
1/25/2022 741.1 764.7 728 746.25 993 1443750 COROMANDE 36.70 -0.76 -5.75
1/27/2022 740 763.35 729.15 757.65 1066 1397500 COROMANDE 34.20 1.53 11.40
1/28/2022 762.35 788.35 759.05 779.55 847 1213125 COROMANDE 30.70 2.89 21.90
1/31/2022 787 788.65 775.2 782.35 654 1201875 COROMANDE 13.45 0.36 2.80
2/1/2022 791.8 796 776.05 781.2 1034 1110000 COROMANDE 19.95 -0.15 -1.15
2/2/2022 782.1 793.7 782.1 791.5 572 1086250 COROMANDE 12.50 1.32 10.30
 2/3/2022 791.55 827.95 777.3 815.1 3023 1273750 COROMANDE 50.65 2.98 23.60
2/4/2022 811 827.05 781.45 787 1667 1306250 COROMANDE 45.60 -3.45 -28.10
2/7/2022 784.2 813 782.25 798.85 1435 1273750 COROMANDE 30.75 1.51 11.85
2/8/2022 807.4 810.25 791 803.5 1029 1315000 COROMANDE 19.25 0.58 4.65
2/9/2022 799.05 806.65 795.7 798.05 533 1295625 COROMANDE 10.95 -0.68 -5.45
2/10/2022 792.85 807.55 791.7 805.05 526 1336250 COROMANDE 15.85 0.88 7.00
2/11/2022 788.4 806 782.1 784.15 917 1169375 COROMANDE 23.90 -2.60 -20.90
2/14/2022 769 780.25 751.2 760.5 1189 1067500 COROMANDE 32.95 -3.02 -23.65
2/15/2022 764.95 789.5 754 787.25 1003 986875 COROMANDE 35.50 3.52 26.75
2/16/2022 795.25 807.8 791.15 803.5 692 1009375 COROMANDE 20.55 2.06 16.25
2/17/2022 803.5 806.3 793.9 800.55 1103 992500 COROMANDE 12.40 -0.37 -2.95
2/18/2022 799.65 814.45 796.95 803.8 675 1025000 COROMANDE 17.50 0.41 3.25
2/21/2022 792.95 801.55 783.8 786.45 812 985625 COROMANDE 20.00 -2.16 -17.35
2/22/2022 778.4 798.4 778.4 790.45 1200 951875 COROMANDE 20.00 0.51 4.00
2/23/2022 787.65 795.85 786.75 791.8 586 926875 COROMANDE 9.10 0.17 1.35
2/24/2022 751.95 776.9 727 730.05 1099 969375 COROMANDE 64.80 -7.80 -61.75
2/25/2022 743.6 762.4 741.95 756.45 837 820625 COROMANDE 32.35 3.62 26.40
2/28/2022 755.45 776.95 748 774.8 580 842500 COROMANDE 28.95 2.43 18.35
3/2/2022 764 795.8 764 786.4 481 856250 COROMANDE 31.80 1.50 11.60
3/3/2022 786 794 771.5 780.05 512 821875 COROMANDE 22.50 -0.81 -6.35
3/4/2022 776.95 783 756.4 760.45 617 823125 COROMANDE 26.60 -2.51 -19.60
3/7/2022 750 755.55 738.7 750.85 642 866875 COROMANDE 21.75 -1.26 -9.60
3/8/2022 750 763.15 749.1 761.15 559 835000 COROMANDE 14.05 1.37 10.30
3/9/2022 764.8 766.2 755 758.3 708 821875 COROMANDE 11.20 -0.37 -2.85
3/10/2022 763.55 777.5 755.9 767.85 859 825000 COROMANDE 21.60 1.26 9.55
3/11/2022 769.05 789.95 763.85 782.1 1698 996250 COROMANDE 26.10 1.86 14.25
3/14/2022 787.95 788 765.05 768.85 877 978125 COROMANDE 22.95 -1.69 -13.25
3/15/2022 767.9 782.35 761.45 779.3 1180 749375 COROMANDE 20.90 1.36 10.45
3/16/2022 780.95 803.9 780.55 800.5 964 736875 COROMANDE 24.60 2.72 21.20
3/17/2022 807.3 858.9 801.9 852.9 2539 940000 COROMANDE 58.40 6.55 52.40
3/21/2022 854.9 871.9 845.15 857.65 2004 1096250 COROMANDE 26.75 0.56 4.75
3/22/2022 858.7 863.8 829.05 834.7 1488 1209375 COROMANDE 34.75 -2.68 -22.95
3/23/2022 840 842.8 820 823 638 1146250 COROMANDE 22.80 -1.40 -11.70
3/24/2022 823 829.5 806.2 811.1 770 1278125 COROMANDE 23.30 -1.45 -11.90
3/25/2022 811.1 812.85 792.6 795.15 432 1285625 COROMANDE 20.25 -1.97 -15.95
3/28/2022 791.5 802.6 782.5 800.3 815 1353750 COROMANDE 20.10 0.65 5.15
3/29/2022 802.85 821.7 801.65 811.05 1281 1393125 COROMANDE 21.40 1.34 10.75
3/30/2022 808.25 810.8 793.05 795.8 958 1314375 COROMANDE 18.00 -1.88 -15.25
3/31/2022 794.3 806.9 791.05 798.25 754 1254375 COROMANDE 15.85 0.31 2.45
4/1/2022 804.1 807.4 797.2 801.95 676 1298125 COROMANDE 10.20 0.46 3.70
4/4/2022 805.35 814.55 804.2 811.55 970 1358750 COROMANDE 12.60 1.20 9.60
4/5/2022 810.75 838.8 810.25 827.1 2297 1478750 COROMANDE 28.55 1.92 15.55
4/6/2022 827 848.7 824.4 832.95 1389 1393750 COROMANDE 24.30 0.71 5.85
4/7/2022 835.9 840.95 819.3 822.6 1037 1296875 COROMANDE 21.65 -1.24 -10.35
4/8/2022 825.1 848.75 824.75 836.15 1018 1240000 COROMANDE 26.15 1.65 13.55
4/11/2022 837.05 851.5 837.05 840.95 612 1254375 COROMANDE 15.35 0.57 4.80
4/12/2022 838.8 854 822.8 829.75 1199 1197500 COROMANDE 31.20 -1.33 -11.20
4/13/2022 835 844.25 827.2 841.1 642 1183750 COROMANDE 17.05 1.37 11.35
4/18/2022 834.25 864.95 833.1 859.35 1724 1385625 COROMANDE 31.85 2.17 18.25
4/19/2022 864.15 868 820 834.5 1893 1333750 COROMANDE 48.00 -2.89 -24.85
4/20/2022 835.95 843.05 828.45 837.05 707 1227500 COROMANDE 14.60 0.31 2.55
4/21/2022 838.05 857.9 822.4 842.5 1619 1365625 COROMANDE 35.50 0.65 5.45
4/22/2022 813.65 849.4 813.65 830.4 627 1328125 COROMANDE 35.75 -1.44 -12.10
4/25/2022 814.8 832 809 825.9 1409 1247500 COROMANDE 23.00 -0.54 -4.50
4/26/2022 832.25 849.2 822.5 847.35 932 1158125 COROMANDE 26.70 2.60 21.45
4/27/2022 823.35 855 823.35 846.45 1045 1095625 COROMANDE 31.65 -0.11 -0.90
4/28/2022 853.05 919.8 852 900.55 2429 1597500 COROMANDE 73.35 6.39 54.10
4/29/2022 911.1 921.9 892.7 898.05 2957 1413500 COROMANDE 29.20 -0.28 -2.50
5/2/2022 899.85 920.8 895.2 915.2 2068 1429425 COROMANDE 25.60 1.91 17.15
5/4/2022 926.85 926.9 898.2 911 1148 1385675 COROMANDE 28.70 -0.46 -4.20
5/5/2022 912.2 928.95 910 914.9 801 1365675 COROMANDE 18.95 0.43 3.90
5/6/2022 902.05 932.05 900 914.55 2056 1480750 COROMANDE 32.05 -0.04 -0.35
5/9/2022 915.85 915.9 893.45 905.25 1380 1321375 COROMANDE 22.45 -1.02 -9.30
5/10/2022 904.95 914.35 875.55 882.8 1142 1291925 COROMANDE 38.80 -2.48 -22.45
5/11/2022 887.75 908.95 884 902.3 1610 1205050 COROMANDE 26.15 2.21 19.50
5/12/2022 907 907 864.25 873.9 1168 1174975 COROMANDE 42.75 -3.15 -28.40
5/13/2022 875.65 909.95 875.65 882.25 1330 1155600 COROMANDE 36.05 0.96 8.35
5/16/2022 890.15 897.15 876.3 890.15 700 1159350 COROMANDE 20.85 0.90 7.90
5/17/2022 890.1 952.95 890.1 947.75 3237 1630050 COROMANDE 62.85 6.47 57.60
5/18/2022 954.25 956.55 922.4 932.9 2490 1640525 COROMANDE 34.15 -1.57 -14.85
5/19/2022 911.05 918.35 897.9 909.25 1283 1508500 COROMANDE 35.00 -2.54 -23.65
5/20/2022 912 934.9 911.2 931.6 1088 1471700 COROMANDE 25.65 2.46 22.35
5/23/2022 931.9 944 926.9 931.3 955 1596150 COROMANDE 17.10 -0.03 -0.30
5/24/2022 932.25 977.85 932.2 972.65 3358 1811675 COROMANDE 46.55 4.44 41.35
5/25/2022 977 979.45 875.45 895.55 3345 1387450 COROMANDE 104.00 -7.93 -77.10
5/26/2022 908.7 923.6 880.15 915.5 1021 1299725 COROMANDE 43.45 2.23 19.95
7/26/2021 146 147.65 144.5 146.5 703 7160400 INDHOTEL 3.15 -0.10 -0.15
7/27/2021 146.85 149.25 146.5 148.35 991 6934200 INDHOTEL 2.75 1.26 1.85
7/28/2021 146.25 147.55 143.3 146.15 968 6926400 INDHOTEL 5.05 -1.48 -2.20
7/29/2021 147.45 148.45 146.55 147.85 583 6544200 INDHOTEL 2.30 1.16 1.70
7/30/2021 147.8 151.4 144.4 145.9 977 7527000 INDHOTEL 7.00 -1.32 -1.95
8/2/2021 145.95 148.9 145.25 148.2 473 7558200 INDHOTEL 3.65 1.58 2.30
8/3/2021 148.1 149.35 146.7 148.8 354 7332000 INDHOTEL 2.65 0.40 0.60
8/4/2021 148.8 149.85 145.55 146.05 535 7928700 INDHOTEL 4.30 -1.85 -2.75
8/5/2021 145.6 146.2 143.1 145.1 390 7983300 INDHOTEL 3.10 -0.65 -0.95
8/6/2021 145.1 146.85 145.05 145.55 257 8174400 INDHOTEL 1.80 0.31 0.45
8/9/2021 145.55 146.1 142.75 143.8 342 8346000 INDHOTEL 3.35 -1.20 -1.75
8/10/2021 144 147.65 140.55 143 1512 8295300 INDHOTEL 7.10 -0.56 -0.80
8/11/2021 144.3 144.3 137.2 141.5 875 8681400 INDHOTEL 7.10 -1.05 -1.50
8/12/2021 142.5 145.45 142 143.45 605 8396700 INDHOTEL 3.95 1.38 1.95
 8/13/2021 143.9 144.3 142.1 142.4 209 8400600 INDHOTEL 2.20 -0.73 -1.05
8/16/2021 142 143.15 140.55 140.9 218 8626800 INDHOTEL 2.60 -1.05 -1.50
8/17/2021 140.2 142.4 138.85 141.25 540 8872500 INDHOTEL 3.55 0.25 0.35
8/18/2021 141.9 142 140 140.9 160 8942700 INDHOTEL 2.00 -0.25 -0.35
8/20/2021 138.9 140.2 137.55 138.45 457 9059700 INDHOTEL 3.35 -1.74 -2.45
8/23/2021 138.55 139.6 133.3 137.75 879 8665800 INDHOTEL 6.30 -0.51 -0.70
8/24/2021 140 140.35 133.3 139.3 1237 8798400 INDHOTEL 7.05 1.13 1.55
8/25/2021 139.1 141.45 138.4 138.9 886 8708700 INDHOTEL 3.05 -0.29 -0.40
8/26/2021 138.45 139.1 136.9 137.55 706 8225100 INDHOTEL 2.20 -0.97 -1.35
8/27/2021 138.8 141.3 137.25 140.45 506 7445100 INDHOTEL 4.05 2.11 2.90
8/30/2021 141.2 141.85 139.5 141.45 365 7445100 INDHOTEL 2.35 0.71 1.00
8/31/2021 141.1 142.5 140.1 140.85 214 7367100 INDHOTEL 2.40 -0.42 -0.60
9/1/2021 140.1 148.75 140.1 147.55 1493 8143200 INDHOTEL 8.65 4.76 6.70
9/2/2021 148 152 147.6 150.2 2288 9617400 INDHOTEL 4.45 1.80 2.65
9/3/2021 150.55 151.9 146.35 147.6 758 10229700 INDHOTEL 5.55 -1.73 -2.60
9/6/2021 147.75 148.4 145.85 146.6 439 10143900 INDHOTEL 2.55 -0.68 -1.00
9/7/2021 147.2 147.2 142.8 144.3 747 10264800 INDHOTEL 4.40 -1.57 -2.30
9/8/2021 143.7 149.15 143.7 147.6 710 10296000 INDHOTEL 5.45 2.29 3.30
9/9/2021 148.75 153.85 146.35 151.45 2893 11469900 INDHOTEL 7.50 2.61 3.85
9/13/2021 151.85 156.65 149.5 154.65 1945 11758500 INDHOTEL 7.15 2.11 3.20
9/14/2021 155.35 155.95 152.75 154.35 846 11614200 INDHOTEL 3.20 -0.19 -0.30
9/15/2021 153.75 156.7 153 155.35 855 11567400 INDHOTEL 3.70 0.65 1.00
9/16/2021 156.1 158.45 154.55 155.5 1177 11723400 INDHOTEL 3.90 0.10 0.15
9/17/2021 155.5 155.85 148.8 149.6 1142 12885600 INDHOTEL 7.05 -3.79 -5.90
9/20/2021 147.9 170 147.9 161.45 9036 15978300 INDHOTEL 22.10 7.92 11.85
9/21/2021 162 167.2 155.5 164.45 5058 15709200 INDHOTEL 11.70 1.86 3.00
9/22/2021 164.85 177 163.9 173.25 5248 16372200 INDHOTEL 13.10 5.35 8.80
9/23/2021 173.8 185.5 173.8 184.3 4571 17791800 INDHOTEL 12.25 6.38 11.05
9/24/2021 185.9 186.95 175.1 179.25 2374 17569500 INDHOTEL 11.85 -2.74 -5.05
9/27/2021 180.95 200.8 178.25 190 7736 22932000 INDHOTEL 22.55 6.00 10.75
9/28/2021 190.35 194.95 183.95 187.8 4075 22050600 INDHOTEL 11.00 -1.16 -2.20
9/29/2021 185 190.55 184.1 185.55 2792 20455500 INDHOTEL 6.45 -1.20 -2.25
9/30/2021 185.4 188.9 179.45 181.6 2339 19390800 INDHOTEL 9.45 -2.13 -3.95
10/1/2021 181 187.6 178.35 185 1902 17199000 INDHOTEL 9.25 1.87 3.40
10/4/2021 186.5 192.95 184.85 188.4 2713 17600700 INDHOTEL 8.10 1.84 3.40
10/5/2021 188 196.1 186.55 194.75 3073 17897100 INDHOTEL 9.55 3.37 6.35
10/6/2021 194.6 201 184.8 185.9 5556 18201300 INDHOTEL 16.20 -4.54 -8.85
10/7/2021 188.5 199 187.8 196.45 3352 16497000 INDHOTEL 13.10 5.68 10.55
10/8/2021 199.65 212 198.6 203.55 7478 18993000 INDHOTEL 15.55 3.61 7.10
10/11/2021 204.95 212.15 201.6 207 3560 17550000 INDHOTEL 10.55 1.69 3.45
10/12/2021 207.8 219.2 207.8 214.5 4959 17924400 INDHOTEL 12.20 3.62 7.50
10/13/2021 214.6 234.85 214.6 231.2 7734 15463500 INDHOTEL 20.35 7.79 16.70
10/14/2021 233 237.8 221.55 230.05 4128 13556400 INDHOTEL 16.25 -0.50 -1.15
10/18/2021 231.85 236.05 223.1 226.45 3111 13915200 INDHOTEL 12.95 -1.56 -3.60
10/19/2021 229 231.8 212.5 215.75 3178 13841100 INDHOTEL 19.30 -4.73 -10.70
10/20/2021 214.9 225 213.15 220.6 3144 14114100 INDHOTEL 11.85 2.25 4.85
10/21/2021 226 228.2 210 215.25 3648 15701400 INDHOTEL 18.20 -2.43 -5.35
10/22/2021 215 225 203.65 205.35 3749 15561000 INDHOTEL 21.35 -4.60 -9.90
10/25/2021 207.75 214.05 201.85 206.6 3055 15069600 INDHOTEL 12.20 0.61 1.25
10/26/2021 208.15 212.55 205 208.45 1944 15054000 INDHOTEL 7.55 0.90 1.85
10/27/2021 209.35 210.1 203.55 204.15 1458 15295800 INDHOTEL 6.55 -2.06 -4.30
10/28/2021 202.95 203.3 197.1 199.45 2014 16032900 INDHOTEL 7.05 -2.30 -4.70
10/29/2021 199.3 204.75 193 197.2 1989 15596100 INDHOTEL 11.75 -1.13 -2.25
11/1/2021 196.05 208.7 194.1 207.45 2521 16235700 INDHOTEL 14.60 5.20 10.25
11/2/2021 208.3 208.5 203.05 203.8 1060 16422900 INDHOTEL 5.45 -1.76 -3.65
11/3/2021 205.15 207.25 201.7 203.4 1262 16980600 INDHOTEL 5.55 -0.20 -0.40
11/4/2021 204.05 214 201.6 213.1 2301 18298800 INDHOTEL 12.40 4.77 9.70
11/8/2021 214.7 215.55 211 213.25 2129 17327700 INDHOTEL 4.55 0.07 0.15
11/9/2021 214.4 225 214.2 219.95 3806 16758300 INDHOTEL 11.75 3.14 6.70
11/10/2021 217.15 224.3 214.95 215.9 3642 16559400 INDHOTEL 9.35 -1.84 -4.05
11/11/2021 212.7 214.75 207.5 208.55 1839 17387106 INDHOTEL 8.40 -3.40 -7.35
11/12/2021 216.9 216.9 209.15 214.9 1844 16554552 INDHOTEL 8.35 3.04 6.35
11/15/2021 215.85 221.7 213.9 217.15 2561 16944686 INDHOTEL 7.80 1.05 2.25
11/16/2021 218.9 224.8 217.2 217.8 2935 18794806 INDHOTEL 7.65 0.30 0.65
11/17/2021 217.9 220.65 212.75 216.2 1954 19192984 INDHOTEL 7.90 -0.73 -1.60
11/18/2021 217.15 218.2 207.35 211 1806 18428804 INDHOTEL 10.85 -2.41 -5.20
11/22/2021 210.9 210.9 196.95 202.2 2498 17672668 INDHOTEL 14.05 -4.17 -8.80
11/23/2021 200.1 208.15 197.45 207.2 2067 17572118 INDHOTEL 10.70 2.47 5.00
11/24/2021 208.55 209.45 204.9 205.85 1958 17407216 INDHOTEL 4.55 -0.65 -1.35
11/25/2021 206.15 206.45 203 205 2328 15874834 INDHOTEL 3.45 -0.41 -0.85
11/26/2021 199.95 201.6 181 182.85 4425 15585250 INDHOTEL 24.00 -10.80 -22.15
11/29/2021 180.3 183 172.15 172.95 5030 18074868 INDHOTEL 10.85 -5.41 -9.90
11/30/2021 174.4 185.95 174.4 180.2 5867 15251424 INDHOTEL 13.00 4.19 7.25
12/1/2021 182.45 184.75 177.35 183.8 2858 14101132 INDHOTEL 7.40 2.00 3.60
12/2/2021 180.05 186.9 179.55 185.15 1964 14036780 INDHOTEL 7.35 0.73 1.35
12/3/2021 187.95 196.65 184.5 192.25 4269 13473700 INDHOTEL 12.15 3.83 7.10
12/6/2021 191.3 195.1 187.25 187.85 2096 12810070 INDHOTEL 7.85 -2.29 -4.40
12/7/2021 191.05 197 190.5 196.15 1674 13288688 INDHOTEL 9.15 4.42 8.30
12/8/2021 199.1 205.45 197.35 203.15 2719 12608970 INDHOTEL 9.30 3.57 7.00
12/9/2021 203.85 206.25 202.5 204.95 1316 12693432 INDHOTEL 3.75 0.89 1.80
12/10/2021 203.95 207.6 202.15 205.3 1240 12946818 INDHOTEL 5.45 0.17 0.35
12/13/2021 206.75 207.25 202.65 204.4 996 13111720 INDHOTEL 4.60 -0.44 -0.90
12/14/2021 200.5 203.5 197.65 199.15 2441 13767306 INDHOTEL 6.75 -2.57 -5.25
12/15/2021 199.7 203.65 197.1 200.1 1639 13618492 INDHOTEL 6.55 0.48 0.95
12/16/2021 201.15 202.15 195.3 196.05 1259 13767306 INDHOTEL 6.85 -2.02 -4.05
12/17/2021 195.25 195.25 188.6 191.15 1418 13151940 INDHOTEL 7.45 -2.50 -4.90
12/20/2021 184.9 186.75 177.6 182.7 2259 13896010 INDHOTEL 13.55 -4.42 -8.45
12/21/2021 184.45 187.65 179.45 181.25 1674 14994016 INDHOTEL 8.20 -0.79 -1.45
12/22/2021 183.1 184.1 178.6 181.7 1181 15939186 INDHOTEL 5.50 0.25 0.45
12/23/2021 183.25 184.7 179.5 180.3 1162 16333342 INDHOTEL 5.20 -0.77 -1.40
12/24/2021 181.3 181.3 175.3 176.85 2002 16514332 INDHOTEL 6.00 -1.91 -3.45
12/27/2021 173.35 178.85 172.4 178.1 1653 16586728 INDHOTEL 6.45 0.71 1.25
12/28/2021 178.85 184.25 178.55 182.7 2010 16228770 INDHOTEL 6.15 2.58 4.60
12/29/2021 181.45 184.3 180.55 181.6 1468 15372084 INDHOTEL 3.75 -0.60 -1.10
12/30/2021 180.1 181.6 175.25 176.35 1897 15166962 INDHOTEL 6.35 -2.89 -5.25
12/31/2021 176.9 182.05 172.25 181.2 1382 14181572 INDHOTEL 9.80 2.75 4.85
1/3/2022 179.4 187 178.75 184.85 1412 14467134 INDHOTEL 8.25 2.01 3.65
1/4/2022 185.65 188.35 183.2 185.35 1901 14479200 INDHOTEL 5.15 0.27 0.50
1/5/2022 184.65 185.9 181.65 183 1313 14804982 INDHOTEL 4.25 -1.27 -2.35
1/6/2022 180.35 188.3 179.9 187.05 1979 14813026 INDHOTEL 8.40 2.21 4.05
1/7/2022 188.3 188.3 183.55 186.65 1395 14229836 INDHOTEL 4.75 -0.21 -0.40
1/10/2022 184.85 196.5 184.85 194.75 2576 13159984 INDHOTEL 11.65 4.34 8.10
1/11/2022 193.15 199 192.95 197.9 2017 13075522 INDHOTEL 6.05 1.62 3.15
1/12/2022 199.35 209.4 198.55 208.7 3701 13357062 INDHOTEL 11.50 5.46 10.80
1/13/2022 208.9 212 207 211.4 1935 13023236 INDHOTEL 5.00 1.29 2.70
1/14/2022 208.85 214.9 208.55 211.6 1327 12781916 INDHOTEL 6.35 0.09 0.20
1/17/2022 210.45 213.5 209.3 209.8 1319 13184116 INDHOTEL 4.20 -0.85 -1.80
1/18/2022 211.25 215 206.5 207.65 2361 13192160 INDHOTEL 8.50 -1.02 -2.15
1/19/2022 206.95 209.4 203.15 207.65 1240 13851768 INDHOTEL 6.25 0.00 0.00
1/20/2022 207.05 211.3 206 210.05 1262 14322342 INDHOTEL 5.30 1.16 2.40
1/21/2022 208.8 211.85 204.1 206.6 1327 14422892 INDHOTEL 7.75 -1.64 -3.45
1/24/2022 205 207.25 191.75 195.65 2353 14221792 INDHOTEL 15.50 -5.30 -10.95
1/25/2022 195.6 199.7 191.2 198 2285 14406804 INDHOTEL 8.50 1.20 2.35
1/27/2022 195.45 202.75 195 200.95 1554 14434958 INDHOTEL 7.75 1.49 2.95
1/28/2022 202.4 212.9 202.4 208.2 2896 14833136 INDHOTEL 11.95 3.61 7.25
1/31/2022 210.25 219.4 209.8 216.6 2910 15870812 INDHOTEL 11.20 4.03 8.40
2/1/2022 218.5 225 212.9 223.9 5222 18702300 INDHOTEL 12.10 3.37 7.30
2/2/2022 220.9 226.95 217.3 219.5 3764 19112544 INDHOTEL 9.65 -1.97 -4.40
2/3/2022 219.3 221.75 217.35 219.25 1505 18621860 INDHOTEL 4.40 -0.11 -0.25
2/4/2022 220.7 220.8 214.2 216.75 1398 17913988 INDHOTEL 6.60 -1.14 -2.50
2/7/2022 215.85 219.2 211.8 212.5 1990 17865724 INDHOTEL 7.40 -1.96 -4.25
2/8/2022 213.6 214 207.5 211.65 1213 18356408 INDHOTEL 6.50 -0.40 -0.85
2/9/2022 213.5 216.35 212.4 213.65 1138 18247814 INDHOTEL 4.70 0.94 2.00
2/10/2022 214.2 217.2 211.05 216.1 1047 18288034 INDHOTEL 6.15 1.15 2.45
2/11/2022 212.45 215.25 206 206.85 1971 18521310 INDHOTEL 10.10 -4.28 -9.25
2/14/2022 201.55 203.05 193 194.75 2620 18690234 INDHOTEL 13.85 -5.85 -12.10
2/15/2022 196.6 206.8 194.1 205.95 1991 18348364 INDHOTEL 12.70 5.75 11.20
2/16/2022 207.65 210.15 204.4 205.25 1587 18573596 INDHOTEL 5.75 -0.34 -0.70
2/17/2022 207.1 211.9 206.5 209.15 1925 18400650 INDHOTEL 6.65 1.90 3.90
2/18/2022 208 210.75 206.25 206.85 1248 18577618 INDHOTEL 4.50 -1.10 -2.30
2/21/2022 205.95 210.2 203.5 204.5 2459 19888790 INDHOTEL 6.70 -1.14 -2.35
2/22/2022 199.35 206.45 195.2 204.5 2271 18694256 INDHOTEL 11.25 0.00 0.00
2/23/2022 206.45 210.65 202.65 205 2635 19635404 INDHOTEL 8.00 0.24 0.50
2/24/2022 194.95 200.1 191.4 194.1 2294 17829526 INDHOTEL 13.60 -5.32 -10.90
2/25/2022 199.9 204.7 197.95 200.8 1828 16803916 INDHOTEL 10.60 3.45 6.70
2/28/2022 198 202.2 196 200.15 1767 17857680 INDHOTEL 6.20 -0.32 -0.65
3/2/2022 197.45 200.4 196.35 198.7 821 18275968 INDHOTEL 4.05 -0.72 -1.45
3/3/2022 200.8 207.2 199.55 200.65 2820 19297556 INDHOTEL 8.50 0.98 1.95
3/4/2022 197.9 200.6 187.45 190.6 3071 19297556 INDHOTEL 13.20 -5.01 -10.05
3/7/2022 184.5 191.9 180.9 189.65 3075 17741042 INDHOTEL 11.00 -0.50 -0.95
3/8/2022 190.4 195.2 189.9 194.55 1546 17266446 INDHOTEL 5.55 2.58 4.90
3/9/2022 195.7 208.95 195.7 207.5 3970 16602816 INDHOTEL 14.40 6.66 12.95
3/10/2022 210.95 214 199.85 201.85 3551 18826982 INDHOTEL 14.15 -2.72 -5.65
3/11/2022 200.55 205.05 200 204.05 2317 18770674 INDHOTEL 5.05 1.09 2.20
3/14/2022 203.8 207.7 203.3 205.4 1821 18436848 INDHOTEL 4.40 0.66 1.35
3/15/2022 207 207.8 200.8 202.25 1277 17905944 INDHOTEL 7.00 -1.53 -3.15
3/16/2022 204.65 211.8 202.15 211.05 2359 17459502 INDHOTEL 9.65 4.35 8.80
3/17/2022 212.3 215.45 208.55 209.15 1929 17773218 INDHOTEL 6.90 -0.90 -1.90
3/21/2022 208 212.75 205.3 206.3 3125 20162286 INDHOTEL 7.45 -1.36 -2.85
3/22/2022 206.8 214.15 206.3 209.15 5217 23697624 INDHOTEL 7.85 1.38 2.85
3/23/2022 212.5 222.3 209.75 216.65 8137 23625228 INDHOTEL 13.15 3.59 7.50
3/24/2022 215.25 220.25 215.2 219.3 2172 23693602 INDHOTEL 5.05 1.22 2.65
3/25/2022 219.85 236.2 219.3 228 8386 26219418 INDHOTEL 16.90 3.97 8.70
3/28/2022 229.65 234.65 224.4 232.45 5290 25620140 INDHOTEL 10.25 1.95 4.45
3/29/2022 233.95 241.9 227.1 241.2 6038 25008796 INDHOTEL 14.80 3.76 8.75
3/30/2022 241.95 245.25 238.95 240.4 2578 23379886 INDHOTEL 6.30 -0.33 -0.80
3/31/2022 239.15 243.75 236.35 238.7 1678 24610618 INDHOTEL 7.40 -0.71 -1.70
4/1/2022 239 244.1 239 242.15 1701 21328666 INDHOTEL 5.40 1.45 3.45
4/4/2022 242.35 244.7 240 240.4 2118 21079302 INDHOTEL 4.70 -0.72 -1.75
4/5/2022 243 243 235.1 236.85 2550 22209484 INDHOTEL 7.90 -1.48 -3.55
4/6/2022 236.45 254.95 236.45 252.15 8389 24260704 INDHOTEL 18.50 6.46 15.30
4/7/2022 254.95 255 247.65 251.3 3337 23532722 INDHOTEL 7.35 -0.34 -0.85
4/8/2022 252.5 258.6 249.3 255.4 2999 24353210 INDHOTEL 9.30 1.63 4.10
4/11/2022 254.8 258.65 251.15 251.85 1452 24333100 INDHOTEL 7.50 -1.39 -3.55
4/12/2022 250 257.7 243.35 249.9 3920 24023406 INDHOTEL 14.35 -0.77 -1.95
4/13/2022 251.65 260.95 250.4 253.2 3292 24542244 INDHOTEL 11.05 1.32 3.30
4/18/2022 249.6 252.5 245.15 246.8 2129 23963076 INDHOTEL 8.05 -2.53 -6.40
4/19/2022 249.2 253.9 240.15 244.6 2206 23878614 INDHOTEL 13.75 -0.89 -2.20
4/20/2022 245.85 249.5 233.55 237.75 4593 23456304 INDHOTEL 15.95 -2.80 -6.85
4/21/2022 240.35 248.6 238.85 244.3 3003 24148088 INDHOTEL 10.85 2.75 6.55
4/22/2022 242 250.05 239.85 240.9 2223 24260704 INDHOTEL 10.20 -1.39 -3.40
4/25/2022 237.95 240.55 228.35 234.05 5492 25197830 INDHOTEL 12.55 -2.84 -6.85
4/26/2022 238.25 239.25 228.5 232.2 3721 27208830 INDHOTEL 10.75 -0.79 -1.85
4/27/2022 231.05 237.7 230.85 235.05 2643 27068060 INDHOTEL 6.85 1.23 2.85
4/28/2022 238.25 250.35 237.35 247.7 3402 24972598 INDHOTEL 15.30 5.38 12.65
4/29/2022 250 261.65 247.95 257.05 6315 23110412 INDHOTEL 13.95 3.77 9.35
5/2/2022 253.15 266.8 253.15 262.9 4950 22583530 INDHOTEL 13.65 2.28 5.85
5/4/2022 264.3 269.4 254.85 257.85 4063 22133066 INDHOTEL 14.55 -1.92 -5.05
5/5/2022 260.05 260.3 249.3 251.45 3484 23967098 INDHOTEL 11.00 -2.48 -6.40
5/6/2022 244.7 251.9 244.3 249.7 2187 23122478 INDHOTEL 7.60 -0.70 -1.75
 5/9/2022 247.95 250.55 238.3 239.25 2953 22913334 INDHOTEL 12.25 -4.19 -10.45
5/10/2022 240.95 241.9 228.8 231 4818 23979164 INDHOTEL 13.10 -3.45 -8.25
5/11/2022 229.5 235.2 221.3 225.95 3122 25897658 INDHOTEL 13.90 -2.19 -5.05
5/12/2022 222 224.15 216.65 218.3 2161 26191264 INDHOTEL 9.30 -3.39 -7.65
5/13/2022 211.95 226.45 211.95 218.85 3106 26368232 INDHOTEL 14.50 0.25 0.55
5/16/2022 220.25 228.9 217.35 224.65 2285 25672426 INDHOTEL 11.55 2.65 5.80
5/17/2022 228.95 233 224.7 231.9 2176 27039906 INDHOTEL 8.35 3.23 7.25
5/18/2022 234.1 235.75 226.45 227.15 2121 26597486 INDHOTEL 9.30 -2.05 -4.75
5/19/2022 222.3 226.05 219.5 220.25 1098 27031862 INDHOTEL 7.65 -3.04 -6.90
5/20/2022 223.9 225.85 221.1 223.8 1520 28511958 INDHOTEL 5.60 1.61 3.55
5/23/2022 225.7 232.7 222.4 231.05 3483 28475760 INDHOTEL 10.30 3.24 7.25
5/24/2022 231.9 232 224.5 225.55 4212 26931312 INDHOTEL 7.50 -2.38 -5.50
5/25/2022 226.8 227.45 218.05 220.95 1891 25402952 INDHOTEL 9.40 -2.04 -4.60
5/26/2022 217.1 224 210.7 220 2430 24329078 INDHOTEL 13.30 -0.43 -0.95
7/26/2021 2829.2 2952.4 2814 2901.3 1427 336200 METROPOLIS 138.45 2.64 74.50
7/27/2021 2925 2990.5 2915.1 2927.7 1634 308800 METROPOLIS 89.20 0.91 26.40
7/28/2021 2924.3 2953.7 2898.2 2943.3 518 282200 METROPOLIS 55.50 0.53 15.60
7/29/2021 2956.65 3091.5 2944.7 3062 642 327400 METROPOLIS 148.20 4.03 118.70
7/30/2021 3113.9 3246 2775 2855.55 4063 356000 METROPOLIS 471.00 -6.74 -206.45
8/2/2021 2883.75 3004.85 2863.1 2901.05 1231 362200 METROPOLIS 149.30 1.59 45.50
8/3/2021 2912.55 2974.95 2850 2949.55 1151 348200 METROPOLIS 124.95 1.67 48.50
8/4/2021 2962.95 3043.5 2939.1 3001.05 1270 378200 METROPOLIS 104.45 1.75 51.50
8/5/2021 3023.65 3060 2977 3020.6 1281 416000 METROPOLIS 83.05 0.65 19.55
8/6/2021 3030 3158.55 2850 2891.35 7165 448600 METROPOLIS 308.55 -4.28 -129.25
8/9/2021 2902.9 2940 2760 2796.65 2313 437000 METROPOLIS 180.00 -3.28 -94.70
8/10/2021 2814.95 2827.95 2753.1 2772.1 1049 418200 METROPOLIS 74.90 -0.88 -24.55
8/11/2021 2772.15 2794.65 2640 2686.2 1588 400000 METROPOLIS 154.65 -3.10 -85.90
8/12/2021 2685 2695.8 2612.5 2639.95 546 412000 METROPOLIS 83.35 -1.72 -46.25
8/13/2021 2640.75 2748.95 2640.8 2684.35 1303 424600 METROPOLIS 109.00 1.68 44.40
8/16/2021 2690.95 2690.95 2622.8 2670.55 433 413400 METROPOLIS 68.20 -0.51 -13.80
8/17/2021 2656.9 2727.95 2592.1 2707.45 622 403400 METROPOLIS 135.90 1.38 36.90
8/18/2021 2730 2844.95 2719.6 2795.1 1729 399800 METROPOLIS 137.50 3.24 87.65
8/20/2021 2756 2823.05 2723.4 2739.3 1192 381200 METROPOLIS 99.65 -2.00 -55.80
8/23/2021 2758.15 2768.2 2667 2684.55 708 370400 METROPOLIS 101.20 -2.00 -54.75
8/24/2021 2710 2720 2639.1 2688.35 921 382400 METROPOLIS 80.95 0.14 3.80
8/25/2021 2705 2706.05 2672.4 2691.65 586 359400 METROPOLIS 33.70 0.12 3.30
8/26/2021 2694.45 2706.05 2650 2682.05 930 329800 METROPOLIS 56.05 -0.36 -9.60
8/27/2021 2690.85 2749.35 2690.7 2733.3 363 306400 METROPOLIS 67.30 1.91 51.25
8/30/2021 2720.05 2816.2 2720.1 2796.25 648 291400 METROPOLIS 96.15 2.30 62.95
8/31/2021 2797 2851 2782.1 2834.5 682 322600 METROPOLIS 68.90 1.37 38.25
9/1/2021 2835.65 2929.95 2835.7 2896.5 956 302800 METROPOLIS 95.45 2.19 62.00
9/2/2021 2910.05 2936.9 2855.6 2886.25 660 292000 METROPOLIS 81.35 -0.35 -10.25
9/3/2021 2886.75 2920 2835.1 2848.3 334 299600 METROPOLIS 84.95 -1.31 -37.95
9/6/2021 2849.9 2959.65 2835 2934.65 1019 325400 METROPOLIS 124.65 3.03 86.35
9/7/2021 2955.8 2978.95 2863.5 2880.6 959 337600 METROPOLIS 115.50 -1.84 -54.05
 9/8/2021 2868.75 2959.75 2862.2 2933.25 639 325600 METROPOLIS 97.60 1.83 52.65
9/9/2021 2917.4 3059 2917.4 3018.6 2199 329600 METROPOLIS 141.60 2.91 85.35
9/13/2021 3027.8 3089.25 2979 3079.3 1755 340800 METROPOLIS 110.25 2.01 60.70
9/14/2021 3093.95 3100 3034.7 3081.35 818 327200 METROPOLIS 65.30 0.07 2.05
9/15/2021 3065 3230 3065 3184.7 1826 329000 METROPOLIS 165.00 3.35 103.35
9/16/2021 3181.8 3243 3139 3198.25 733 336200 METROPOLIS 104.00 0.43 13.55
9/17/2021 3210.55 3214.1 3127.4 3142.85 534 324000 METROPOLIS 86.70 -1.73 -55.40
9/20/2021 3103.65 3160 3016.8 3035.75 614 327400 METROPOLIS 143.25 -3.41 -107.10
9/21/2021 3038.05 3083.15 3001.3 3072.35 299 327400 METROPOLIS 81.85 1.21 36.60
9/22/2021 3062.3 3074.1 2980 3011.45 543 351200 METROPOLIS 94.10 -1.98 -60.90
9/23/2021 3017 3158 3017 3106.45 1319 356400 METROPOLIS 146.55 3.15 95.00
9/24/2021 3100.45 3122 2971.1 3040.15 986 412800 METROPOLIS 150.90 -2.13 -66.30
9/27/2021 3030 3082.1 2925.5 2949.6 4767 451000 METROPOLIS 156.65 -2.98 -90.55
9/28/2021 2926.35 2943 2775 2802.65 1340 476400 METROPOLIS 174.60 -4.98 -146.95
9/29/2021 2781.95 2792.55 2689.7 2715.35 1118 483600 METROPOLIS 112.95 -3.11 -87.30
9/30/2021 2725.65 2741.75 2684.4 2696.25 798 483400 METROPOLIS 57.35 -0.70 -19.10
10/1/2021 2665 2772 2665 2741.1 1363 502000 METROPOLIS 107.00 1.66 44.85
10/4/2021 2765.9 2790 2704 2721.55 1418 613400 METROPOLIS 86.00 -0.71 -19.55
10/5/2021 2754.2 2792 2716.5 2781.25 904 614000 METROPOLIS 75.50 2.19 59.70
10/6/2021 2774.5 2813 2698.9 2713.15 565 609000 METROPOLIS 114.15 -2.45 -68.10
10/7/2021 2717.5 2761.85 2702 2713.95 410 621400 METROPOLIS 59.85 0.03 0.80
10/8/2021 2714.2 2760 2707 2732.1 694 653600 METROPOLIS 53.00 0.67 18.15
10/11/2021 2747.95 2784.2 2738.3 2755.4 855 652200 METROPOLIS 52.10 0.85 23.30
10/12/2021 2740 2752.05 2686 2715.65 577 683000 METROPOLIS 69.40 -1.44 -39.75
10/13/2021 2706.45 2733.15 2699.1 2709.75 683 695800 METROPOLIS 34.05 -0.22 -5.90
10/14/2021 2723.2 2723.2 2637.4 2649.5 1489 736600 METROPOLIS 85.85 -2.22 -60.25
10/18/2021 2690.1 2733 2628.6 2709.2 1150 716000 METROPOLIS 104.45 2.25 59.70
10/19/2021 2712.95 2785 2706.3 2741.2 1185 683800 METROPOLIS 78.75 1.18 32.00
10/20/2021 2762.85 2879.7 2654.2 2829.45 2999 763400 METROPOLIS 225.50 3.22 88.25
10/21/2021 2869.9 2890.6 2657.2 2843.75 3780 895800 METROPOLIS 233.45 0.51 14.30
10/22/2021 2878.15 2890.05 2746.7 2806.9 2832 923800 METROPOLIS 143.35 -1.30 -36.85
10/25/2021 2805.1 2857.75 2718.5 2773.9 2099 832400 METROPOLIS 139.30 -1.18 -33.00
10/26/2021 2799.8 2940.95 2789.9 2920.95 3145 891400 METROPOLIS 167.05 5.30 147.05
10/27/2021 2867.9 2899.95 2822.2 2839.2 3201 768200 METROPOLIS 98.75 -2.80 -81.75
10/28/2021 2851.9 2983.1 2851.9 2949.15 1809 701800 METROPOLIS 143.90 3.87 109.95
10/29/2021 2832.65 2874.95 2780.4 2853 1268 659000 METROPOLIS 168.75 -3.26 -96.15
11/1/2021 2874.5 2999 2874.5 2972.35 930 656600 METROPOLIS 146.00 4.18 119.35
11/2/2021 2981.55 3034 2902.6 2950.2 2300 682000 METROPOLIS 131.40 -0.75 -22.15
11/3/2021 2976.3 3023.4 2950.1 2984.6 1538 691200 METROPOLIS 73.35 1.17 34.40
11/4/2021 2911.95 3029.95 2912 2996.05 158 699200 METROPOLIS 118.00 0.38 11.45
11/8/2021 2980.55 3000 2915.1 2972.7 895 747000 METROPOLIS 84.90 -0.78 -23.35
11/9/2021 2958.95 3077.95 2959 3059.05 1087 781800 METROPOLIS 119.00 2.90 86.35
11/10/2021 3070 3104.7 2992.9 3033.15 1042 831400 METROPOLIS 111.85 -0.85 -25.90
11/11/2021 2925.05 3064.95 2925.1 3033.95 2282 808800 METROPOLIS 139.90 0.03 0.80
11/12/2021 3039.25 3127.15 3021.1 3089.45 1097 797000 METROPOLIS 106.05 1.83 55.50
11/15/2021 3090.45 3352.8 3090.5 3338.1 4070 850600 METROPOLIS 263.35 8.05 248.65
11/16/2021 3330 3338.45 3141.7 3154.65 2761 885800 METROPOLIS 196.80 -5.50 -183.45
11/17/2021 3150 3393.75 3121 3244.65 3068 889800 METROPOLIS 272.80 2.85 90.00
11/18/2021 3243.25 3245.7 3125.6 3155.05 1888 911800 METROPOLIS 120.15 -2.76 -89.60
11/22/2021 3109.95 3150 2959.2 3037 2207 879400 METROPOLIS 195.90 -3.74 -118.05
11/23/2021 2995.35 3079.7 2973.1 3038.05 2190 863000 METROPOLIS 106.65 0.03 1.05
11/24/2021 3050.7 3055 2994 3031.5 1000 818200 METROPOLIS 61.05 -0.22 -6.55
11/25/2021 3020 3044.1 2937.6 2947.35 1869 834800 METROPOLIS 106.50 -2.78 -84.15
11/26/2021 2950.55 3199.95 2950.6 3061.65 3097 598600 METROPOLIS 252.60 3.88 114.30
11/29/2021 3123.9 3262.6 3070 3139.75 2535 608000 METROPOLIS 200.95 2.55 78.10
11/30/2021 3154.15 3326 3090.2 3293.4 2396 610400 METROPOLIS 235.85 4.89 153.65
12/1/2021 3305.35 3315 3150 3162.05 2779 596200 METROPOLIS 165.00 -3.99 -131.35
12/2/2021 3218.7 3234.9 3150.1 3221.15 955 582800 METROPOLIS 84.85 1.87 59.10
12/3/2021 3261 3261 3164.2 3220.45 626 568400 METROPOLIS 96.85 -0.02 -0.70
12/6/2021 3270 3380 3230.6 3260.55 3435 617800 METROPOLIS 159.55 1.25 40.10
12/7/2021 3256.35 3256.35 3078.3 3128.85 1333 631000 METROPOLIS 182.25 -4.04 -131.70
12/8/2021 3095.05 3189.3 3075.4 3178.5 897 626800 METROPOLIS 113.90 1.59 49.65
12/9/2021 3178.5 3266.15 3163.2 3212.15 931 636800 METROPOLIS 102.95 1.06 33.65
12/10/2021 3180 3243.55 3163.5 3230.75 940 635400 METROPOLIS 80.05 0.58 18.60
12/13/2021 3245.35 3282.95 3205.4 3223.25 528 631600 METROPOLIS 77.55 -0.23 -7.50
12/14/2021 3205.25 3315 3191.2 3273.45 1040 614600 METROPOLIS 123.80 1.56 50.20
12/15/2021 3300.35 3357.95 3282.5 3290.85 1055 607000 METROPOLIS 84.50 0.53 17.40
12/16/2021 3330.65 3419.95 3251 3339.55 1360 605400 METROPOLIS 168.95 1.48 48.70
12/17/2021 3351.85 3351.85 3199.1 3258.95 1145 575600 METROPOLIS 152.75 -2.41 -80.60
12/20/2021 3230 3230 3073.8 3131.6 2300 545400 METROPOLIS 185.15 -3.91 -127.35
12/21/2021 3144.65 3296.95 3131 3279.85 919 575000 METROPOLIS 165.95 4.73 148.25
12/22/2021 3279.7 3314.8 3251.2 3297.6 526 571800 METROPOLIS 63.60 0.54 17.75
12/23/2021 3312.1 3425 3220.1 3249.95 2741 606600 METROPOLIS 204.90 -1.44 -47.65
12/24/2021 3251.75 3326.95 3191.1 3288.05 1068 605600 METROPOLIS 135.85 1.17 38.10
12/27/2021 3295.95 3354.95 3285.9 3344.8 1277 601400 METROPOLIS 69.05 1.73 56.75
12/28/2021 3361.8 3480.8 3333.6 3452.8 2719 723800 METROPOLIS 147.25 3.23 108.00
12/29/2021 3465.65 3498.8 3411 3475.3 2098 682400 METROPOLIS 87.80 0.65 22.50
12/30/2021 3510 3577.95 3437 3448.3 2313 632400 METROPOLIS 141.00 -0.78 -27.00
12/31/2021 3470.9 3500 3420 3453.35 920 527000 METROPOLIS 80.00 0.15 5.05
1/3/2022 3474.95 3487.95 3423.1 3466.45 805 530800 METROPOLIS 64.85 0.38 13.10
1/4/2022 3466.8 3473.6 3414.4 3446.1 567 521000 METROPOLIS 59.25 -0.59 -20.35
1/5/2022 3447.55 3475 3406 3419.85 791 529800 METROPOLIS 69.00 -0.76 -26.25
1/6/2022 3382.8 3427.35 3334.2 3351.3 503 527200 METROPOLIS 93.15 -2.00 -68.55
1/7/2022 3351 3372 3243.3 3278.2 739 516000 METROPOLIS 128.75 -2.18 -73.10
1/10/2022 3287.55 3287.55 3216.9 3228.95 721 504400 METROPOLIS 70.65 -1.50 -49.25
1/11/2022 3221.4 3242.3 3166.9 3177 569 506200 METROPOLIS 75.45 -1.61 -51.95
1/12/2022 3184.05 3209.6 3114 3128.05 1115 544600 METROPOLIS 95.60 -1.54 -48.95
1/13/2022 3131.95 3149.7 3094.6 3113.35 763 583800 METROPOLIS 55.10 -0.47 -14.70
1/14/2022 3105.3 3105.3 3012.9 3057.8 999 579400 METROPOLIS 100.45 -1.78 -55.55
1/17/2022 3044.25 3044.25 2995.1 3006.7 622 586200 METROPOLIS 62.75 -1.67 -51.10
1/18/2022 2982.75 2993.15 2854.4 2872.15 1899 637400 METROPOLIS 152.35 -4.48 -134.55
1/19/2022 2840 2840 2773.3 2792.65 1994 713000 METROPOLIS 98.85 -2.77 -79.50
1/20/2022 2796.4 2849.8 2720.7 2731.35 1333 736800 METROPOLIS 129.10 -2.20 -61.30
1/21/2022 2756.15 2763 2649 2658.1 1979 710200 METROPOLIS 114.00 -2.68 -73.25
1/24/2022 2627 2668.6 2516.3 2537.8 2106 655400 METROPOLIS 152.35 -4.53 -120.30
1/25/2022 2496.25 2560.95 2460.3 2543.2 1636 620600 METROPOLIS 100.70 0.21 5.40
1/27/2022 2403.3 2544.65 2403.3 2450.45 1246 573400 METROPOLIS 141.35 -3.65 -92.75
1/28/2022 2465.95 2576.65 2460.8 2514.15 1136 449400 METROPOLIS 126.20 2.60 63.70
1/31/2022 2430.05 2553.65 2430.1 2519.85 1726 512000 METROPOLIS 123.60 0.23 5.70
2/1/2022 2543.75 2603 2505 2554.75 2704 609400 METROPOLIS 98.00 1.39 34.90
2/2/2022 2584.9 2651 2570 2642.2 2757 647000 METROPOLIS 96.25 3.42 87.45
2/3/2022 2639.75 2655 2544.6 2554.75 902 646400 METROPOLIS 110.45 -3.31 -87.45
2/4/2022 2549.3 2616.2 2502.2 2573.25 905 625400 METROPOLIS 114.05 0.72 18.50
2/7/2022 2560 2574.8 2460.2 2513.9 1105 626600 METROPOLIS 114.60 -2.31 -59.35
2/8/2022 2447.25 2549.6 2411.1 2433.6 1060 601000 METROPOLIS 138.50 -3.19 -80.30
2/9/2022 2463.6 2507.1 2424.9 2459.95 937 590800 METROPOLIS 82.20 1.08 26.35
2/10/2022 2456 2500 2430.8 2462.75 727 583400 METROPOLIS 69.20 0.11 2.80
2/11/2022 2387.65 2431 2310.5 2332.75 1823 611800 METROPOLIS 152.30 -5.28 -130.00
2/14/2022 2176.2 2261.2 1970.3 2049.95 5702 765200 METROPOLIS 362.50 -12.12 -282.80
2/15/2022 2060.05 2061.15 1869.3 1972.25 7962 1036000 METROPOLIS 191.85 -3.79 -77.70
2/16/2022 2017.35 2025 1941 1983.05 3800 1120400 METROPOLIS 84.00 0.55 10.80
2/17/2022 2002.25 2058 1966.3 2008.25 5345 1265200 METROPOLIS 91.70 1.27 25.20
2/18/2022 1999 2022.9 1979.9 1997.4 2409 1267400 METROPOLIS 43.05 -0.54 -10.85
2/21/2022 1981 2024.1 1926.6 1973.75 3133 1193800 METROPOLIS 97.55 -1.18 -23.65
2/22/2022 1957.75 2069.3 1938.9 2035.25 4285 1046800 METROPOLIS 130.45 3.12 61.50
2/23/2022 2060 2143.95 2055.5 2086.25 3675 862800 METROPOLIS 108.70 2.51 51.00
2/24/2022 2046 2069 1942.5 1990.3 2941 721600 METROPOLIS 143.75 -4.60 -95.95
2/25/2022 2031.9 2053.95 1977 1988.55 2948 752200 METROPOLIS 76.95 -0.09 -1.75
2/28/2022 1958.75 1973.7 1913.5 1962.2 1340 764600 METROPOLIS 75.10 -1.33 -26.35
3/2/2022 1938.3 2004.75 1934 1966.9 1232 775600 METROPOLIS 70.80 0.24 4.70
3/3/2022 1980.85 2000 1954 1962.5 967 774600 METROPOLIS 46.00 -0.22 -4.40
3/4/2022 1930.05 1940.55 1860 1897.7 1931 783200 METROPOLIS 102.55 -3.30 -64.80
3/7/2022 1781.6 1896 1781.5 1872 1251 758600 METROPOLIS 116.20 -1.35 -25.70
3/8/2022 1890.1 1914.45 1873.5 1900.8 979 774000 METROPOLIS 42.45 1.54 28.80
3/9/2022 1903.6 1967.3 1886.4 1940.5 2060 852600 METROPOLIS 80.90 2.09 39.70
3/10/2022 1992.15 1994.2 1911 1920.6 1241 854400 METROPOLIS 83.20 -1.03 -19.90
3/11/2022 1913 1944.25 1898.1 1902 1093 832400 METROPOLIS 46.15 -0.97 -18.60
3/14/2022 1897.85 1900.95 1862.8 1892.55 781 825000 METROPOLIS 39.25 -0.50 -9.45
3/15/2022 1914.85 1993 1850.1 1878.6 2734 785600 METROPOLIS 142.90 -0.74 -13.95
3/16/2022 1905.95 1993 1898.2 1981.95 1626 767200 METROPOLIS 114.40 5.50 103.35
3/17/2022 2017.8 2062.9 1990.5 1999.7 2442 793400 METROPOLIS 80.95 0.90 17.75
3/21/2022 2002.1 2037.85 1991.2 2009.55 1531 790600 METROPOLIS 46.70 0.49 9.85
3/22/2022 2013.45 2015.9 1923.4 2009.5 1238 772200 METROPOLIS 92.50 0.00 -0.05
3/23/2022 2082 2082 1980.1 1991.15 1491 776800 METROPOLIS 101.90 -0.91 -18.35
3/24/2022 1982.35 2033.85 1975.3 2009.5 711 783200 METROPOLIS 58.60 0.92 18.35
3/25/2022 2019 2032.95 1984.9 1998.35 836 803000 METROPOLIS 48.10 -0.55 -11.15
3/28/2022 2010.05 2010.05 1960.5 1988.25 1356 823400 METROPOLIS 49.60 -0.51 -10.10
3/29/2022 2004.25 2094 1996.4 2053.75 2094 833600 METROPOLIS 105.75 3.29 65.50
3/30/2022 2069.65 2112 2037.4 2058.95 1715 786200 METROPOLIS 74.65 0.25 5.20
3/31/2022 2088 2088 2025.4 2037.2 1101 694200 METROPOLIS 62.65 -1.06 -21.75
4/1/2022 2044.95 2119.45 2045 2101.05 1186 542400 METROPOLIS 82.25 3.13 63.85
4/4/2022 2129.25 2240 2113.8 2234.9 1921 507200 METROPOLIS 138.95 6.37 133.85
4/5/2022 2260.05 2443.95 2250 2376.3 6756 490000 METROPOLIS 209.05 6.33 141.40
4/6/2022 2341.35 2404.1 2329.1 2375.9 1774 468200 METROPOLIS 75.05 -0.02 -0.40
4/7/2022 2384.9 2476.8 2377.5 2444.85 2143 484400 METROPOLIS 100.90 2.90 68.95
4/8/2022 2434.95 2481.55 2426.9 2471.2 1275 495600 METROPOLIS 54.65 1.08 26.35
4/11/2022 2518.8 2518.8 2451.2 2461.55 572 490000 METROPOLIS 67.65 -0.39 -9.65
4/12/2022 2489.9 2542 2376.2 2408.15 2374 500600 METROPOLIS 165.85 -2.17 -53.40
4/13/2022 2396.45 2454.85 2375 2410.1 830 478800 METROPOLIS 79.85 0.08 1.95
4/18/2022 2376.15 2472.9 2376.1 2416.75 873 479600 METROPOLIS 96.80 0.28 6.65
4/19/2022 2471 2494.7 2356 2389.95 1050 479400 METROPOLIS 138.70 -1.11 -26.80
4/20/2022 2435.85 2530.95 2404.4 2465.4 1726 455400 METROPOLIS 141.00 3.16 75.45
4/21/2022 2469.75 2541.3 2465 2480.35 1038 441200 METROPOLIS 76.30 0.61 14.95
4/22/2022 2500 2500 2409.8 2415.55 764 443000 METROPOLIS 90.25 -2.61 -64.80
4/25/2022 2389.95 2423.45 2361.1 2407.75 1075 471600 METROPOLIS 62.40 -0.32 -7.80
4/26/2022 2440 2440 2380.3 2395.4 1252 490400 METROPOLIS 59.70 -0.51 -12.35
4/27/2022 2393.05 2413.65 2362.5 2386.6 1070 429600 METROPOLIS 51.15 -0.37 -8.80
4/28/2022 2398.95 2418.1 2346.5 2371 777 422600 METROPOLIS 71.60 -0.65 -15.60
4/29/2022 2379.7 2416.3 2338 2349.6 593 297000 METROPOLIS 78.30 -0.90 -21.40
5/2/2022 2314.95 2318.25 2225.8 2254.8 1243 332000 METROPOLIS 123.85 -4.03 -94.80
5/4/2022 2254.8 2254.8 2104.1 2116.55 846 337000 METROPOLIS 150.70 -6.13 -138.25
5/5/2022 2159.95 2206.95 2102.4 2166.85 1049 335200 METROPOLIS 104.55 2.38 50.30
5/6/2022 2100 2139.35 2080 2095.2 571 336600 METROPOLIS 86.90 -3.31 -71.65
5/9/2022 2069.45 2108 2022.5 2051.6 479 341800 METROPOLIS 85.50 -2.08 -43.60
5/10/2022 2078.75 2080 2004.5 2012.65 375 345600 METROPOLIS 75.50 -1.90 -38.95
5/11/2022 2000 2064.55 1987 2028.1 499 358200 METROPOLIS 77.55 0.77 15.45
5/12/2022 1992.1 2058.7 1992.1 2021.65 548 372200 METROPOLIS 66.60 -0.32 -6.45
5/13/2022 2038.5 2219.95 1944.5 1971.15 597 376600 METROPOLIS 275.50 -2.50 -50.50
5/16/2022 1929.95 1940 1821.1 1877.15 2244 455800 METROPOLIS 150.10 -4.77 -94.00
5/17/2022 1898.5 1947 1860.4 1868.7 1096 505400 METROPOLIS 86.60 -0.45 -8.45
5/18/2022 1876.9 1876.9 1657.1 1707 4011 653900 METROPOLIS 219.80 -8.65 -161.70
5/19/2022 1707 1774.75 1625.6 1723.75 2554 632000 METROPOLIS 149.15 0.98 16.75
5/20/2022 1765.05 1779.85 1668.1 1748.8 3187 601700 METROPOLIS 111.80 1.45 25.05
5/23/2022 1809.9 1826.95 1755.2 1765.15 2569 620100 METROPOLIS 78.15 0.93 16.35
5/24/2022 1765.25 1775.8 1649.7 1689.3 2018 667500 METROPOLIS 126.10 -4.30 -75.85
5/25/2022 1607.7 1790 1566.6 1576.7 4654 682100 METROPOLIS 223.40 -6.67 -112.60
5/26/2022 1561 1665 1509 1619 2268 667900 METROPOLIS 156.00 2.68 42.30
8/30/2021 1985.15 2047 1985.2 2019.25 545 408375 ASTRAL 61.85 1.39 27.65
8/31/2021 2034.95 2053 2020 2045.2 402 397650 ASTRAL 33.75 1.29 25.95
9/1/2021 2064.95 2170.9 2044.5 2119.45 1314 427350 ASTRAL 126.40 3.63 74.25
 9/2/2021 2113.05 2140 2092.2 2113.85 535 419100 ASTRAL 47.85 -0.26 -5.60
9/3/2021 2124 2147.9 2097.6 2104.1 625 414425 ASTRAL 50.35 -0.46 -9.75
9/6/2021 2129.9 2159.75 2114 2127.3 756 447975 ASTRAL 55.65 1.10 23.20
9/7/2021 2128.95 2128.95 2055 2081.1 452 446875 ASTRAL 73.95 -2.17 -46.20
9/8/2021 2076.35 2120.95 2066.3 2083.55 370 459525 ASTRAL 54.65 0.12 2.45
9/9/2021 2076 2106.95 2052.1 2055.25 478 471075 ASTRAL 54.85 -1.36 -28.30
9/13/2021 2055.15 2157.45 2031.5 2143.2 1100 506825 ASTRAL 126.00 4.28 87.95
9/14/2021 2157.9 2159.3 2099.9 2109.5 558 492800 ASTRAL 59.45 -1.57 -33.70
9/15/2021 2095.25 2137 2072 2129.3 421 481800 ASTRAL 65.00 0.94 19.80
9/16/2021 2145 2160 2115.4 2130.6 337 480700 ASTRAL 44.60 0.06 1.30
9/17/2021 2149.9 2153.4 2078.6 2118.2 567 462275 ASTRAL 74.85 -0.58 -12.40
9/20/2021 2095.05 2150 2039 2062.6 968 471075 ASTRAL 111.00 -2.62 -55.60
9/21/2021 2069.25 2093.45 1856.4 2076.5 1041 420200 ASTRAL 237.10 0.67 13.90
9/22/2021 2097 2175 2071.7 2134.45 1523 440275 ASTRAL 103.35 2.79 57.95
9/23/2021 2147.45 2151.8 2085.1 2113 877 482075 ASTRAL 66.75 -1.00 -21.45
9/24/2021 2115.1 2184.95 2103.3 2127.8 1318 578050 ASTRAL 81.70 0.70 14.80
9/27/2021 2145.85 2145.85 2035 2102 1234 564575 ASTRAL 110.85 -1.21 -25.80
9/28/2021 2083.2 2112.05 2058.7 2101.1 809 518925 ASTRAL 53.40 -0.04 -0.90
9/29/2021 2065.4 2152.95 2036 2139.05 1715 482625 ASTRAL 116.95 1.81 37.95
9/30/2021 2159.35 2232 2131.2 2162.15 836 496375 ASTRAL 100.85 1.08 23.10
10/1/2021 2152.1 2220 2142.7 2209.75 849 482075 ASTRAL 77.35 2.20 47.60
10/4/2021 2219.95 2429 2202 2367.3 4208 708125 ASTRAL 227.00 7.13 157.55
10/5/2021 2361 2444.25 2359.4 2374.7 1260 703175 ASTRAL 84.90 0.31 7.40
10/6/2021 2389.9 2389.9 2244 2249.35 1394 697400 ASTRAL 145.95 -5.28 -125.35
10/7/2021 2264.85 2274 2220.9 2243.4 1127 700425 ASTRAL 53.15 -0.26 -5.95
10/8/2021 2259.95 2287 2208.8 2254.2 1093 667975 ASTRAL 78.25 0.48 10.80
10/11/2021 2270 2300 2253.9 2282.5 736 667425 ASTRAL 46.10 1.26 28.30
10/12/2021 2280 2304.6 2253.9 2288.2 1066 758175 ASTRAL 50.70 0.25 5.70
10/13/2021 2358 2358 2270.6 2325 1241 757900 ASTRAL 87.40 1.61 36.80
10/14/2021 2352.55 2438.3 2330.1 2347.95 1996 776050 ASTRAL 113.30 0.99 22.95
10/18/2021 2347 2414.95 2324.8 2383.6 1586 756525 ASTRAL 90.20 1.52 35.65
10/19/2021 2394.75 2435 2235.6 2251.35 1955 795575 ASTRAL 199.45 -5.55 -132.25
10/20/2021 2286.5 2302.3 2152.6 2198.15 1469 849200 ASTRAL 149.70 -2.36 -53.20
10/21/2021 2195.15 2205 2075 2170.25 1190 835175 ASTRAL 130.00 -1.27 -27.90
10/22/2021 2190.1 2203.75 2137.1 2189.15 533 803000 ASTRAL 66.70 0.87 18.90
10/25/2021 2228.7 2228.7 2089.1 2145.95 1069 841775 ASTRAL 139.60 -1.97 -43.20
10/26/2021 2152.1 2182.95 2096.1 2132.6 1173 867075 ASTRAL 86.85 -0.62 -13.35
10/27/2021 2152.05 2172.55 2135 2154.45 1031 830500 ASTRAL 39.95 1.02 21.85
10/28/2021 2164.95 2203.45 2154.9 2183.55 1408 733425 ASTRAL 49.00 1.35 29.10
10/29/2021 2188.45 2208 2134.4 2185.95 500 669625 ASTRAL 73.65 0.11 2.40
11/1/2021 2200.5 2264 2191 2248.5 1117 672100 ASTRAL 78.05 2.86 62.55
11/2/2021 2230.1 2251.9 2211.1 2232.2 413 693275 ASTRAL 40.85 -0.72 -16.30
11/3/2021 2222.05 2274.95 2221.2 2262.35 916 729575 ASTRAL 53.80 1.35 30.15
11/4/2021 2279.95 2279.95 2253.5 2260.5 68 729575 ASTRAL 26.45 -0.08 -1.85
11/8/2021 2261.15 2278.95 2230 2273.75 524 726825 ASTRAL 48.95 0.59 13.25
 11/9/2021 2275.5 2321.15 2268.5 2310.15 823 746350 ASTRAL 52.70 1.60 36.40
11/10/2021 2316 2326.95 2265 2307.05 824 732050 ASTRAL 61.95 -0.13 -3.10
11/11/2021 2310 2310 2155.6 2233.25 1198 709500 ASTRAL 154.45 -3.20 -73.80
11/12/2021 2295 2343.35 2238.7 2301.95 2630 684475 ASTRAL 110.10 3.08 68.70
11/15/2021 2304.45 2369 2304.5 2316.1 1025 664125 ASTRAL 67.05 0.61 14.15
11/16/2021 2315.95 2348.7 2316 2336.8 604 660000 ASTRAL 32.75 0.89 20.70
11/17/2021 2326.05 2363.75 2282.3 2293.45 2351 636900 ASTRAL 81.50 -1.86 -43.35
11/18/2021 2250.05 2309.5 2250 2301.35 819 605275 ASTRAL 59.50 0.34 7.90
11/22/2021 2301.4 2314.8 2212 2225 2772 550825 ASTRAL 102.80 -3.32 -76.35
11/23/2021 2181.05 2241.15 2145.3 2227.55 2871 570625 ASTRAL 95.85 0.11 2.55
11/24/2021 2202.8 2218.75 2170 2180.45 579 537075 ASTRAL 57.55 -2.11 -47.10
11/25/2021 2192.85 2210.2 2145.4 2196.55 889 508200 ASTRAL 64.80 0.74 16.10
11/26/2021 2170.05 2221.05 2106.3 2142.9 874 469975 ASTRAL 114.75 -2.44 -53.65
11/29/2021 2125.55 2154.5 2069.2 2118.65 775 471900 ASTRAL 85.30 -1.13 -24.25
11/30/2021 2127.95 2206.5 2120.1 2197.65 852 451550 ASTRAL 87.85 3.73 79.00
12/1/2021 2200 2234.35 2181.2 2225.1 588 455950 ASTRAL 53.20 1.25 27.45
12/2/2021 2228 2253.1 2220.3 2242.55 326 469425 ASTRAL 32.85 0.78 17.45
12/3/2021 2245.05 2269 2226.8 2238.05 228 475475 ASTRAL 42.20 -0.20 -4.50
12/6/2021 2239.15 2250.5 2201.5 2205.8 298 463375 ASTRAL 49.05 -1.44 -32.25
12/7/2021 2206.65 2239.75 2200 2223.85 349 481800 ASTRAL 39.75 0.82 18.05
12/8/2021 2244 2269.85 2234 2242.95 460 511225 ASTRAL 46.00 0.86 19.10
12/9/2021 2240 2246.2 2198 2229.35 420 502700 ASTRAL 48.20 -0.61 -13.60
12/10/2021 2235.5 2307.6 2217 2288.9 985 540375 ASTRAL 90.65 2.67 59.55
12/13/2021 2258.9 2346.6 2235.3 2246.4 1438 620675 ASTRAL 111.35 -1.86 -42.50
12/14/2021 2227.95 2268.95 2200.9 2255.5 450 609675 ASTRAL 68.10 0.41 9.10
12/15/2021 2220.05 2279.9 2220.1 2269.85 518 582175 ASTRAL 59.85 0.64 14.35
12/16/2021 2279.7 2313.45 2251.4 2282.85 516 553575 ASTRAL 62.05 0.57 13.00
12/17/2021 2267.25 2274.5 2222.8 2240.1 700 504350 ASTRAL 60.05 -1.87 -42.75
12/20/2021 2220 2220.1 2059 2094.2 1214 445775 ASTRAL 181.10 -6.51 -145.90
12/21/2021 2151.35 2151.35 2070.1 2105.2 456 443850 ASTRAL 81.25 0.53 11.00
12/22/2021 2109.85 2163.05 2109.9 2156.85 416 449075 ASTRAL 57.85 2.45 51.65
12/23/2021 2155 2178.3 2140.7 2161.55 247 439175 ASTRAL 37.65 0.22 4.70
12/24/2021 2141.85 2141.95 2117.1 2122.9 401 444675 ASTRAL 44.45 -1.79 -38.65
12/27/2021 2102.15 2154.9 2101 2139.3 483 443850 ASTRAL 53.90 0.77 16.40
12/28/2021 2145 2300.1 2145 2244.2 2464 500225 ASTRAL 160.80 4.90 104.90
12/29/2021 2229.15 2314.2 2226.3 2281.85 809 581625 ASTRAL 87.95 1.68 37.65
12/30/2021 2286.05 2303 2259.2 2265.6 594 554400 ASTRAL 43.85 -0.71 -16.25
12/31/2021 2279.6 2323 2272 2292.5 516 535975 ASTRAL 57.40 1.19 26.90
1/3/2022 2305 2370.05 2296.4 2346.05 1036 572550 ASTRAL 77.55 2.34 53.55
1/4/2022 2355 2455.1 2315 2408.05 3436 786775 ASTRAL 140.10 2.64 62.00
1/5/2022 2352.5 2473.8 2205.3 2428.75 2154 793375 ASTRAL 268.55 0.86 20.70
1/6/2022 2384.95 2461.8 2384.1 2429.3 1137 844525 ASTRAL 77.70 0.02 0.55
1/7/2022 2422 2464.15 2387.3 2445.6 945 849200 ASTRAL 76.85 0.67 16.30
1/10/2022 2439.4 2485 2439.4 2465.6 1030 887975 ASTRAL 45.60 0.82 20.00
1/11/2022 2460.55 2519.65 2447.9 2459 1091 879450 ASTRAL 71.75 -0.27 -6.60
1/12/2022 2479 2502.9 2453 2497.3 795 916025 ASTRAL 49.95 1.56 38.30
1/13/2022 2491.95 2533.45 2475 2494.3 969 948200 ASTRAL 58.45 -0.12 -3.00
1/14/2022 2490 2512.85 2462.9 2476.8 697 977350 ASTRAL 50.00 -0.70 -17.50
1/17/2022 2475.95 2535 2456.2 2477.45 1124 1064525 ASTRAL 78.85 0.03 0.65
1/18/2022 2480.1 2484.5 2418.6 2433.35 735 1043350 ASTRAL 65.90 -1.78 -44.10
1/19/2022 2411.7 2454.8 2390 2400.25 701 1058200 ASTRAL 64.80 -1.36 -33.10
1/20/2022 2405.35 2455.15 2396 2449.05 478 1062050 ASTRAL 59.15 2.03 48.80
1/21/2022 2448.95 2448.95 2363.2 2377.6 2071 1063425 ASTRAL 85.85 -2.92 -71.45
1/24/2022 2363.15 2370 2151.7 2171.45 3081 1060675 ASTRAL 225.90 -8.67 -206.15
1/25/2022 2106.6 2180.55 2048.9 2108.4 1906 1070025 ASTRAL 131.70 -2.90 -63.05
1/27/2022 2080.15 2097.55 2050.3 2069.4 861 1033450 ASTRAL 58.15 -1.85 -39.00
1/28/2022 2089.4 2150.6 2085.4 2102.3 994 976525 ASTRAL 81.20 1.59 32.90
1/31/2022 2142.15 2180 2119.8 2161.3 1125 963050 ASTRAL 77.70 2.81 59.00
2/1/2022 2196.8 2196.8 2130 2182.7 882 929225 ASTRAL 66.80 0.99 21.40
2/2/2022 2185 2241.35 2171.1 2229.4 851 911075 ASTRAL 70.30 2.14 46.70
2/3/2022 2250.65 2250.65 2175.6 2184.45 951 854150 ASTRAL 75.05 -2.02 -44.95
2/4/2022 2131.05 2209.85 2126.1 2182.1 1092 790625 ASTRAL 83.80 -0.11 -2.35
2/7/2022 2158.35 2180 2064 2114.85 1225 838200 ASTRAL 118.10 -3.08 -67.25
2/8/2022 2075.05 2142.75 2075.1 2128.45 853 884675 ASTRAL 67.70 0.64 13.60
2/9/2022 2124.7 2159 2106 2144.65 834 885500 ASTRAL 53.00 0.76 16.20
2/10/2022 2152.05 2160 2112 2131.9 538 910250 ASTRAL 48.05 -0.59 -12.75
2/11/2022 2090.65 2110 2065.2 2074.15 932 910800 ASTRAL 66.70 -2.71 -57.75
2/14/2022 1987.15 2028.95 1964 1973.7 1625 913275 ASTRAL 110.20 -4.84 -100.45
2/15/2022 1989.95 1999.45 1922 1947.25 1921 1090375 ASTRAL 77.45 -1.34 -26.45
2/16/2022 1975.95 1976 1901.5 1909.2 1322 1161050 ASTRAL 74.55 -1.95 -38.05
2/17/2022 1920.4 1936 1869.2 1881.15 1162 1196800 ASTRAL 66.85 -1.47 -28.05
2/18/2022 1870.05 1872 1806.1 1816.85 1552 1270225 ASTRAL 75.05 -3.42 -64.30
2/21/2022 1791.1 1842.5 1785.3 1820 2340 1260325 ASTRAL 57.20 0.17 3.15
2/22/2022 1761.15 1866.5 1761.2 1849.05 1884 1306800 ASTRAL 105.35 1.60 29.05
2/23/2022 1869.45 1932 1840 1917.8 1857 1237500 ASTRAL 92.00 3.72 68.75
2/24/2022 1780.85 1880.5 1765.5 1780 1330 1122825 ASTRAL 152.35 -7.19 -137.80
2/25/2022 1849.95 1915 1815.1 1907.1 1765 1089000 ASTRAL 135.00 7.14 127.10
2/28/2022 1897 1948.8 1855.5 1940.25 1234 1065900 ASTRAL 93.30 1.74 33.15
3/2/2022 1894.15 1949 1885 1909.3 973 1044450 ASTRAL 64.00 -1.60 -30.95
3/3/2022 1930.7 1937.65 1860 1870.7 1187 1000725 ASTRAL 77.65 -2.02 -38.60
3/4/2022 1869 1874.35 1828 1848.15 1454 1023825 ASTRAL 46.35 -1.21 -22.55
3/7/2022 1804 1850 1782.1 1825.9 1162 977350 ASTRAL 67.90 -1.20 -22.25
3/8/2022 1843.1 1877.95 1818 1839.5 782 980375 ASTRAL 59.95 0.74 13.60
3/9/2022 1855.75 1863 1828.4 1854.15 797 1040050 ASTRAL 34.65 0.80 14.65
3/10/2022 1892 1947.1 1892 1939.15 2518 1083500 ASTRAL 92.95 4.58 85.00
3/11/2022 1947.1 1975 1899.1 1961.95 1691 1055725 ASTRAL 75.95 1.18 22.80
3/14/2022 1940.15 1987.7 1914.9 1978.55 1097 1033175 ASTRAL 72.80 0.85 16.60
3/15/2022 1970.15 1991.75 1922.8 1969.7 1157 992475 ASTRAL 68.95 -0.45 -8.85
3/16/2022 1988.95 2055 1976.9 2041.8 974 963325 ASTRAL 85.30 3.66 72.10
3/17/2022 2066.8 2101.45 2027.3 2037 1237 903650 ASTRAL 74.15 -0.24 -4.80
3/21/2022 2041.6 2059.35 1997.8 2019.85 717 883025 ASTRAL 61.60 -0.84 -17.15
3/22/2022 2009.95 2041.75 1980.8 2029.35 578 877250 ASTRAL 61.00 0.47 9.50
3/23/2022 2042.55 2050 2006.5 2011.95 527 872575 ASTRAL 43.50 -0.86 -17.40
3/24/2022 2013.3 2056.95 1992.9 2039.35 689 861300 ASTRAL 64.05 1.36 27.40
3/25/2022 2051.55 2057.65 1920 1963.4 3295 844800 ASTRAL 137.65 -3.72 -75.95
3/28/2022 1963.25 2012 1942.7 2001.6 1206 773025 ASTRAL 69.35 1.95 38.20
3/29/2022 2030.9 2030.9 1968.7 2012.5 958 732600 ASTRAL 62.25 0.54 10.90
3/30/2022 2010.1 2024.3 1997.3 2017.45 957 719675 ASTRAL 27.05 0.25 4.95
3/31/2022 2020 2025.65 1993.6 2003.15 734 689150 ASTRAL 32.10 -0.71 -14.30
4/1/2022 2012 2025.75 1982.3 1988.7 964 684750 ASTRAL 43.50 -0.72 -14.45
4/4/2022 2008.9 2024 1986.6 1991.6 912 719675 ASTRAL 37.45 0.15 2.90
4/5/2022 2013.9 2070 1993.4 2056.55 2007 841225 ASTRAL 78.40 3.26 64.95
4/6/2022 2060 2075 2018.6 2058.1 1191 801625 ASTRAL 56.45 0.08 1.55
4/7/2022 2044.85 2098.1 2044.9 2085.95 1213 750750 ASTRAL 53.25 1.35 27.85
4/8/2022 2104.9 2126 2063.2 2075.7 1351 798325 ASTRAL 62.80 -0.49 -10.25
4/11/2022 2078.5 2106.9 2061.2 2089.35 690 770275 ASTRAL 45.75 0.66 13.65
4/12/2022 2089.05 2138.15 2037.4 2131.4 1684 734800 ASTRAL 100.75 2.01 42.05
4/13/2022 2146.95 2150 2127.8 2135.05 1092 682550 ASTRAL 22.25 0.17 3.65
4/18/2022 2127 2127 2045 2099.95 1484 683650 ASTRAL 90.10 -1.64 -35.10
4/19/2022 2110.05 2141.95 2056.5 2089.1 1276 675950 ASTRAL 85.45 -0.52 -10.85
4/20/2022 2050 2189.9 2050 2152.8 2466 694650 ASTRAL 139.90 3.05 63.70
4/21/2022 2152.8 2168.8 2113.6 2127.25 843 679525 ASTRAL 55.25 -1.19 -25.55
4/22/2022 2118 2194.85 2113.3 2156.05 1288 662200 ASTRAL 81.60 1.35 28.80
4/25/2022 2087.05 2194.5 2087 2176.75 1567 658350 ASTRAL 107.50 0.96 20.70
4/26/2022 2182.95 2212.15 2137.5 2141.7 981 617925 ASTRAL 74.65 -1.61 -35.05
4/27/2022 2142.2 2172.05 2128.7 2143.75 824 573375 ASTRAL 43.35 0.10 2.05
4/28/2022 2144.6 2186.8 2130.2 2160.25 798 552750 ASTRAL 56.65 0.77 16.50
4/29/2022 2180.65 2180.85 2126 2156.2 761 491975 ASTRAL 54.85 -0.19 -4.05
5/2/2022 2153.9 2153.9 2016.6 2060.1 1693 432025 ASTRAL 139.60 -4.46 -96.10
5/4/2022 2016.8 2075.15 2008.9 2022.05 743 440825 ASTRAL 66.25 -1.85 -38.05
5/5/2022 2051.9 2063.35 2017.3 2030.2 335 442750 ASTRAL 46.10 0.40 8.15
5/6/2022 1967.85 1991.15 1855.8 1918.95 1660 517275 ASTRAL 174.45 -5.48 -111.25
5/9/2022 1896.8 1924.3 1846.8 1872.35 1255 566775 ASTRAL 77.55 -2.43 -46.60
5/10/2022 1860.55 1885 1828.7 1834.75 931 588500 ASTRAL 56.35 -2.01 -37.60
5/11/2022 1831.8 1851.9 1780 1832.7 839 574200 ASTRAL 71.95 -0.11 -2.05
5/12/2022 1751.15 1817.55 1742.3 1783.6 910 576675 ASTRAL 90.40 -2.68 -49.10
5/13/2022 1798.9 1808.15 1718.9 1729.45 1105 587950 ASTRAL 89.30 -3.04 -54.15
5/16/2022 1736.4 1736.4 1690 1713.2 785 615725 ASTRAL 46.40 -0.94 -16.25
5/17/2022 1732 1784.9 1725.2 1758.5 1075 665775 ASTRAL 71.70 2.64 45.30
5/18/2022 1770.1 1779 1741.9 1749.6 502 666050 ASTRAL 37.15 -0.51 -8.90
5/19/2022 1720.1 1722.3 1650.1 1662.7 1255 732600 ASTRAL 99.50 -4.97 -86.90
5/20/2022 1671.4 1711.65 1667 1688.5 640 766150 ASTRAL 48.95 1.55 25.80
5/23/2022 1688.15 1739.4 1676.5 1702.3 1331 922350 ASTRAL 62.95 0.82 13.80
5/24/2022 1716.1 1725.2 1661.1 1674.55 1615 737550 ASTRAL 64.15 -1.63 -27.75
5/25/2022 1678.45 1682 1638.5 1651.3 1154 671000 ASTRAL 43.50 -1.39 -23.25
 5/26/2022 1660.1 1681.1 1612.2 1663.65 851 697125 ASTRAL 68.95 0.75 12.35
8/30/2021 609.9 617 604.35 609.7 629 2110725 STAR 12.65 0.55 3.35
8/31/2021 615.8 624.2 610 615.95 765 2049975 STAR 14.50 1.03 6.25
9/1/2021 616.1 618.65 604 611.95 550 2029725 STAR 14.65 -0.65 -4.00
9/2/2021 614.7 625.7 612.95 616.05 831 2093850 STAR 13.75 0.67 4.10
9/3/2021 619 621.2 612.05 615.9 349 2070225 STAR 9.15 -0.02 -0.15
9/6/2021 616.7 619.9 606.55 612.15 335 2029050 STAR 13.35 -0.61 -3.75
9/7/2021 610.95 611.85 593.7 598.8 607 1968975 STAR 18.45 -2.18 -13.35
9/8/2021 594.1 609.7 588.3 596.9 602 1916325 STAR 21.40 -0.32 -1.90
9/9/2021 597.65 605 593.85 598.4 309 1925775 STAR 11.15 0.25 1.50
9/13/2021 595.65 603.3 586.35 599.55 457 1956825 STAR 16.95 0.19 1.15
9/14/2021 601.65 606 597.3 603.15 461 1956150 STAR 8.70 0.60 3.60
9/15/2021 603.95 643.9 602.95 624.9 2688 2172150 STAR 40.95 3.61 21.75
9/16/2021 625 625.2 608.3 620.1 879 2163375 STAR 16.90 -0.77 -4.80
9/17/2021 620.9 621.85 597.1 609.1 685 2130300 STAR 24.75 -1.77 -11.00
9/20/2021 602.5 607.4 580.2 584.25 902 2093850 STAR 28.90 -4.08 -24.85
9/21/2021 587.95 591.9 570.05 587.4 978 2091150 STAR 21.85 0.54 3.15
9/22/2021 580.95 638.8 580.95 626.8 3413 2412450 STAR 57.85 6.71 39.40
9/23/2021 629.65 629.65 610.05 617.4 1420 2575800 STAR 19.60 -1.50 -9.40
9/24/2021 619.85 619.9 594 597.05 994 2546775 STAR 25.90 -3.30 -20.35
9/27/2021 601.8 603 588.1 591.8 680 2542725 STAR 14.90 -0.88 -5.25
9/28/2021 592 596.05 579.5 586 1080 2562975 STAR 16.55 -0.98 -5.80
9/29/2021 585.9 601.95 572.95 596.45 1612 2656125 STAR 29.00 1.78 10.45
9/30/2021 595.5 599.7 577.25 590 1718 2509650 STAR 22.45 -1.08 -6.45
10/1/2021 587.05 597.1 582.95 586.1 1090 2569050 STAR 14.15 -0.66 -3.90
10/4/2021 585.05 604 585.05 592.4 1270 2668275 STAR 18.95 1.07 6.30
10/5/2021 593.55 607.9 589 600.15 1256 2740500 STAR 18.90 1.31 7.75
10/6/2021 602 602.95 580.85 584.65 860 2855250 STAR 22.10 -2.58 -15.50
10/7/2021 590.85 592.2 581.45 588.9 716 2930850 STAR 10.75 0.73 4.25
10/8/2021 588.3 599.8 584.45 587.95 804 2909250 STAR 15.35 -0.16 -0.95
10/11/2021 590.95 597.35 584.25 594.35 813 2896425 STAR 13.10 1.09 6.40
10/12/2021 593 609.9 590.05 602.6 1818 2935575 STAR 19.85 1.39 8.25
10/13/2021 607.1 607.1 594.5 598.45 814 3031425 STAR 12.60 -0.69 -4.15
10/14/2021 599 608.35 590 594.75 1232 3079350 STAR 18.35 -0.62 -3.70
10/18/2021 596.35 599 580.2 581.85 1095 3236625 STAR 18.80 -2.17 -12.90
10/19/2021 582 585.75 548.95 557.55 1914 3273075 STAR 36.80 -4.18 -24.30
10/20/2021 553.3 553.9 538.45 545 1227 3280500 STAR 19.10 -2.25 -12.55
10/21/2021 553 580.85 548 559.15 3415 3331125 STAR 35.85 2.60 14.15
10/22/2021 564.65 564.65 544.45 547.65 1168 3284550 STAR 20.20 -2.06 -11.50
10/25/2021 551.55 551.6 527.35 533.25 1293 3223800 STAR 24.25 -2.63 -14.40
10/26/2021 535 545.4 530.65 540.6 1502 3289950 STAR 14.75 1.38 7.35
10/27/2021 541 555 538.05 545.55 1808 3335175 STAR 16.95 0.92 4.95
10/28/2021 544.75 544.75 518.35 524.2 2131 3381750 STAR 27.20 -3.91 -21.35
10/29/2021 521.35 547.2 520.95 537.15 1312 3192750 STAR 26.25 2.47 12.95
11/1/2021 539.7 549.45 532.05 545.4 787 3213225 STAR 17.40 1.54 8.25
 11/2/2021 545.05 548.5 538.4 542.8 458 3209175 STAR 10.10 -0.48 -2.60
11/3/2021 541.25 549.35 534.55 539.5 408 3225375 STAR 14.80 -0.61 -3.30
11/4/2021 541.65 544.8 539.3 542.8 81 3218625 STAR 5.50 0.61 3.30
11/8/2021 543.05 553 532.75 551.45 848 3181500 STAR 20.25 1.59 8.65
11/9/2021 551.45 561.85 547.95 553.65 821 3113100 STAR 13.90 0.40 2.20
11/10/2021 549 558.2 498.3 502.95 4834 3733425 STAR 59.90 -9.16 -50.70
11/11/2021 501 512.85 485.3 488.8 3134 4021875 STAR 27.55 -2.81 -14.15
11/12/2021 490.1 514 486 510.1 1925 3909825 STAR 28.00 4.36 21.30
11/15/2021 506.3 519.8 505.15 515.9 1479 3981825 STAR 14.65 1.14 5.80
11/16/2021 513.95 524.9 511.6 518.75 1845 3754125 STAR 13.30 0.55 2.85
11/17/2021 516 519.25 499.2 501 886 3789225 STAR 20.05 -3.42 -17.75
11/18/2021 500.95 507.9 492.5 496.8 1165 3824325 STAR 15.40 -0.84 -4.20
11/22/2021 491.05 497.3 477.05 478.65 1429 3755475 STAR 20.25 -3.65 -18.15
11/23/2021 461.05 514.2 461.05 512.1 2954 3549600 STAR 53.15 6.99 33.45
11/24/2021 506.35 521.2 501.85 503.85 1950 3659850 STAR 19.35 -1.61 -8.25
11/25/2021 502.15 511.05 497 505.4 2486 3741075 STAR 14.05 0.31 1.55
11/26/2021 501 536.95 493.1 512.45 3869 3775275 STAR 43.85 1.39 7.05
11/29/2021 510.9 521.5 487 493.15 1564 3749625 STAR 34.50 -3.77 -19.30
11/30/2021 492.7 503.9 484.85 488.3 1334 3768975 STAR 19.05 -0.98 -4.85
12/1/2021 495.05 501.8 478.85 494.4 1433 3760650 STAR 22.95 1.25 6.10
12/2/2021 490.15 504.95 485.4 493.6 1516 3748500 STAR 19.55 -0.16 -0.80
12/3/2021 495.05 498.7 490.05 491.2 1354 3725325 STAR 8.65 -0.49 -2.40
12/6/2021 491 493.8 471.05 474.3 1472 3824550 STAR 22.75 -3.44 -16.90
12/7/2021 477 480.75 461.05 466 1477 3895650 STAR 19.70 -1.75 -8.30
12/8/2021 470.6 470.6 462.9 468.5 1846 4175775 STAR 7.70 0.54 2.50
12/9/2021 468.7 469.05 464.1 466.75 2262 4696425 STAR 4.95 -0.37 -1.75
12/10/2021 469.2 469.8 460.15 463.5 3205 5469975 STAR 9.65 -0.70 -3.25
12/13/2021 466.55 494.9 460.85 491.2 7121 6033375 STAR 34.05 5.98 27.70
12/14/2021 489.8 498.15 477.1 479 2501 5968800 STAR 21.05 -2.48 -12.20
12/15/2021 484 484 465.6 468.1 1039 5988150 STAR 18.40 -2.28 -10.90
12/16/2021 471.4 471.85 453.75 456.7 1830 5911425 STAR 18.10 -2.44 -11.40
12/17/2021 458 458 415.8 421.55 3516 5750325 STAR 42.20 -7.70 -35.15
12/20/2021 415 427.9 403.2 411.45 2839 5669325 STAR 24.70 -2.40 -10.10
12/21/2021 423.55 431.2 410.6 418.1 2770 5641425 STAR 20.60 1.62 6.65
12/22/2021 423.45 437 421.1 433.1 1830 5650425 STAR 18.90 3.59 15.00
12/23/2021 433.95 437.7 432 434.65 1058 5738400 STAR 5.70 0.36 1.55
12/24/2021 433.5 434.7 427 429.95 1149 5771700 STAR 7.70 -1.08 -4.70
12/27/2021 423.95 445.5 423.05 440.5 2961 5684850 STAR 22.45 2.45 10.55
12/28/2021 442 464.75 438.9 453.95 3280 5766975 STAR 25.85 3.05 13.45
12/29/2021 454.05 465.55 446.25 450.25 2890 5760675 STAR 19.30 -0.82 -3.70
12/30/2021 448.05 453.05 443.15 446.85 2662 5868225 STAR 9.90 -0.76 -3.40
12/31/2021 449.5 453.35 448.4 449.85 793 5736600 STAR 6.50 0.67 3.00
1/3/2022 450 466.45 449 458.9 1473 5827500 STAR 17.45 2.01 9.05
1/4/2022 461.9 463.45 449.7 451.35 910 5826600 STAR 13.75 -1.65 -7.55
1/5/2022 451 460.95 447.05 449.5 1662 5855400 STAR 13.90 -0.41 -1.85
 1/6/2022 448 453.85 443.2 450.1 737 5867100 STAR 10.65 0.13 0.60
1/7/2022 445.05 452.7 443.95 446.25 494 5869800 STAR 8.75 -0.86 -3.85
1/10/2022 448.45 460 447.25 454.2 1136 6010200 STAR 13.75 1.78 7.95
1/11/2022 454.55 466.45 454.45 456.95 1256 6122700 STAR 12.25 0.61 2.75
1/12/2022 459.75 460.9 450.75 454.15 586 6153300 STAR 10.15 -0.61 -2.80
1/13/2022 455.25 467.65 452 457.95 1228 6115500 STAR 15.65 0.84 3.80
1/14/2022 458.15 461.8 454.1 457.4 846 6160500 STAR 7.70 -0.12 -0.55
1/17/2022 456.5 457.9 441.1 445.05 998 6137100 STAR 16.80 -2.70 -12.35
1/18/2022 450.15 467.25 420.05 426.3 4208 5742000 STAR 47.20 -4.21 -18.75
1/19/2022 424.1 425.7 410.2 423.15 1395 5575500 STAR 16.10 -0.74 -3.15
1/20/2022 424.7 428.65 413 421.05 1047 5405400 STAR 15.65 -0.50 -2.10
1/21/2022 415.6 420.55 398.15 400.6 1970 5088600 STAR 22.90 -4.86 -20.45
1/24/2022 399.8 400.65 374 378.55 2277 4923900 STAR 26.65 -5.50 -22.05
1/25/2022 368.75 389.25 367.25 385.9 2598 4743900 STAR 22.00 1.94 7.35
1/27/2022 381.9 386.8 370.55 373.1 2936 4720500 STAR 16.25 -3.32 -12.80
1/28/2022 375.3 402.85 374.55 393.7 1619 4337100 STAR 29.75 5.52 20.60
1/31/2022 400 400 393.2 396.2 615 4294800 STAR 6.80 0.64 2.50
2/1/2022 395.85 404.55 395.1 401.25 597 4282200 STAR 9.45 1.27 5.05
2/2/2022 401.65 410.8 401.55 409.1 671 4334400 STAR 9.55 1.96 7.85
2/3/2022 406.45 415 406.45 409.8 540 4347000 STAR 8.55 0.17 0.70
2/4/2022 409.8 411.45 402.85 405 379 4343400 STAR 8.60 -1.17 -4.80
2/7/2022 402.95 405.65 384.85 389.75 1006 4293900 STAR 20.80 -3.77 -15.25
2/8/2022 388.6 396 385.15 395.1 603 4228200 STAR 10.85 1.37 5.35
2/9/2022 396.25 399.6 391.2 396.65 458 4272300 STAR 8.40 0.39 1.55
2/10/2022 390.05 403.2 382.9 392.45 4155 4591800 STAR 20.30 -1.06 -4.20
2/11/2022 384.35 401.85 384 386.55 1754 4344300 STAR 17.85 -1.50 -5.90
2/14/2022 380.45 380.7 354.9 358.85 1240 4275000 STAR 31.65 -7.17 -27.70
2/15/2022 360.2 366.9 343.7 364.35 1671 4374000 STAR 23.20 1.53 5.50
2/16/2022 363.95 382.7 363.1 375 1551 4457700 STAR 19.60 2.92 10.65
2/17/2022 375 375.75 368 371.1 555 4459500 STAR 7.75 -1.04 -3.90
2/18/2022 369 371 362 363.9 1018 4419900 STAR 9.10 -1.94 -7.20
2/21/2022 362.8 367 353.35 354.55 1227 4401900 STAR 13.65 -2.57 -9.35
2/22/2022 347.05 349.55 336.9 342.25 1735 4394700 STAR 17.65 -3.47 -12.30
2/23/2022 343.85 351.25 342.6 348.45 1963 4479300 STAR 9.00 1.81 6.20
2/24/2022 340.5 340.5 308.95 313.95 2471 4356900 STAR 39.50 -9.90 -34.50
2/25/2022 323.65 334 320.2 331.5 1111 4125600 STAR 20.05 5.59 17.55
2/28/2022 327.95 327.95 313 320.9 1039 4263300 STAR 18.50 -3.20 -10.60
3/2/2022 316.5 324.5 316.5 321.2 618 4267800 STAR 8.00 0.09 0.30
3/3/2022 311.4 324.8 305.15 308.2 1095 4302000 STAR 19.65 -4.05 -13.00
3/4/2022 309.45 326.3 304.05 320.3 1326 4238100 STAR 22.25 3.93 12.10
3/7/2022 312.35 321 309.55 319.35 978 4211100 STAR 11.45 -0.30 -0.95
3/8/2022 320 330.05 319.6 326.15 700 4213800 STAR 10.70 2.13 6.80
3/9/2022 329.1 336.85 328.6 330.5 829 4304700 STAR 10.70 1.33 4.35
3/10/2022 335.2 339.75 326.55 330.65 618 4345200 STAR 13.20 0.05 0.15
3/11/2022 329.9 335 323.95 330.4 1884 4785300 STAR 11.05 -0.08 -0.25
3/14/2022 331.85 332.55 320.4 324.65 989 4877100 STAR 12.15 -1.74 -5.75
3/15/2022 326.55 336.4 313.55 315.35 1736 4994100 STAR 22.85 -2.86 -9.30
3/16/2022 318.8 331.15 315.05 330 1084 4857300 STAR 16.10 4.65 14.65
3/17/2022 332.9 343.2 331.35 334.85 1391 4873500 STAR 13.20 1.47 4.85
3/21/2022 339.95 358.9 336.3 353.55 2336 4952700 STAR 24.05 5.58 18.70
3/22/2022 355.3 356.65 344.3 350.95 1294 4988700 STAR 12.35 -0.74 -2.60
3/23/2022 351.65 370.15 351.6 359.2 2179 4942800 STAR 19.20 2.35 8.25
3/24/2022 356.95 369.05 356.95 364.05 1252 5061600 STAR 12.10 1.35 4.85
3/25/2022 365.9 372.95 362 363.85 1617 5044500 STAR 10.95 -0.05 -0.20
3/28/2022 363.1 369.1 357.05 358.75 1557 4959000 STAR 12.05 -1.40 -5.10
3/29/2022 350.4 364.65 350.35 354.05 1615 5108400 STAR 14.30 -1.31 -4.70
3/30/2022 358.6 360.55 350.75 357.85 2009 5013900 STAR 9.80 1.07 3.80
3/31/2022 357.5 359 344.1 347.25 2104 5107500 STAR 14.90 -2.96 -10.60
4/1/2022 346 355.65 346 353.75 991 5022000 STAR 9.65 1.87 6.50
4/4/2022 355.95 364.4 354.45 361.65 859 4991400 STAR 10.65 2.23 7.90
4/5/2022 360.1 378.65 360 368.4 1730 5119200 STAR 18.65 1.87 6.75
4/6/2022 368 389.8 368 378.3 2895 5076900 STAR 21.80 2.69 9.90
4/7/2022 379.75 388 373 379.3 1262 5010300 STAR 15.00 0.26 1.00
4/8/2022 380 384.65 374 381.45 989 4955400 STAR 10.65 0.57 2.15
4/11/2022 380 390.2 374.6 382.35 1117 4901400 STAR 15.60 0.24 0.90
4/12/2022 378.8 380 366.3 369.15 778 4883400 STAR 16.05 -3.45 -13.20
4/13/2022 370.3 371.25 361.2 363.25 962 4943700 STAR 10.05 -1.60 -5.90
4/18/2022 357.75 361.8 350.25 355.9 685 4903200 STAR 13.00 -2.02 -7.35
4/19/2022 359.15 360 329.5 336.6 874 4928400 STAR 30.50 -5.42 -19.30
4/20/2022 336.4 344.2 334.15 338.25 820 4876200 STAR 10.05 0.49 1.65
4/21/2022 338.5 344.35 333.25 343.45 937 5007600 STAR 11.10 1.54 5.20
4/22/2022 342.75 348.9 333.65 335.2 941 5028300 STAR 15.25 -2.40 -8.25
4/25/2022 331.1 331.1 322.05 325.95 1584 4950900 STAR 13.15 -2.76 -9.25
4/26/2022 330.95 339.7 328.8 337.55 1605 4831200 STAR 13.75 3.56 11.60
4/27/2022 333.7 338.8 327.5 332 2033 4695300 STAR 11.30 -1.64 -5.55
4/28/2022 334.5 335.95 328.9 334.15 2382 4640400 STAR 7.05 0.65 2.15
4/29/2022 337.4 340.7 327.5 328.9 669 4522500 STAR 13.20 -1.57 -5.25
5/2/2022 325.2 331.65 320.5 326.9 360 4504500 STAR 11.15 -0.61 -2.00
5/4/2022 323.8 329.85 310.75 312.85 680 4473900 STAR 19.10 -4.30 -14.05
5/5/2022 315.05 319.9 307.6 309.75 508 4504500 STAR 12.30 -0.99 -3.10
5/6/2022 306.25 307 296.5 297.65 750 4513500 STAR 13.25 -3.91 -12.10
5/9/2022 295.95 301.9 289.5 294.15 607 4504500 STAR 12.40 -1.18 -3.50
5/10/2022 291.3 298.1 280.6 282 721 4537800 STAR 17.50 -4.13 -12.15
5/11/2022 282.4 284.65 263 275.8 883 4470300 STAR 21.65 -2.20 -6.20
5/12/2022 271.6 284.45 264.9 267.35 1305 4427100 STAR 19.55 -3.06 -8.45
5/13/2022 277 281.65 270.25 279.9 917 4312800 STAR 14.30 4.69 12.55
5/16/2022 284.15 297.35 279.7 296.05 889 4242600 STAR 17.65 5.77 16.15
5/17/2022 296.75 304.65 291.3 303.7 679 4245300 STAR 13.35 2.58 7.65
5/18/2022 300.95 311.3 299.75 308.95 551 4237200 STAR 11.55 1.73 5.25
5/19/2022 304.1 306.85 286.85 290.75 1072 4380300 STAR 22.10 -5.89 -18.20
 5/20/2022 292.9 310.4 292.9 308.7 1234 4439700 STAR 19.65 6.17 17.95
5/23/2022 310.05 310.05 302.5 306.9 929 4395600 STAR 7.55 -0.58 -1.80
5/24/2022 304.8 308.1 296.65 303.85 2012 4359600 STAR 11.45 -0.99 -3.05
5/25/2022 315.55 318.6 295.85 305.65 2880 4261500 STAR 22.75 0.59 1.80
5/26/2022 304.3 326 304.3 320.4 2119 4094100 STAR 21.70 4.83 14.75
9/27/2021 667 680 658.5 670.85 2940 3575325 CANFINHOME 22.70 2.06 13.55
9/28/2021 673.6 673.95 642.25 655.25 2069 3595800 CANFINHOME 31.70 -2.33 -15.60
9/29/2021 647.3 667.35 644.6 654.35 2419 3858075 CANFINHOME 22.75 -0.14 -0.90
9/30/2021 653.85 691.3 653.85 685.75 1924 4520100 CANFINHOME 37.45 4.80 31.40
10/1/2021 688.6 696.3 670 674.85 3415 4788225 CANFINHOME 26.30 -1.59 -10.90
10/4/2021 679.85 723.6 673.2 714.1 6302 4704375 CANFINHOME 50.40 5.82 39.25
10/5/2021 709.8 717.05 698.95 703.4 1469 4631250 CANFINHOME 18.10 -1.50 -10.70
10/6/2021 705 712.7 670 672.55 2487 4494750 CANFINHOME 42.70 -4.39 -30.85
10/7/2021 681.4 709.1 679.2 692.95 2735 4611750 CANFINHOME 36.55 3.03 20.40
10/8/2021 693.8 701.7 683.05 685.4 1193 4574700 CANFINHOME 18.65 -1.09 -7.55
10/11/2021 675.55 723.9 675.55 699.35 3714 4939350 CANFINHOME 48.35 2.04 13.95
10/12/2021 700.55 710 696 702.15 1335 5048550 CANFINHOME 14.00 0.40 2.80
10/13/2021 703 710.1 689.4 691.95 1043 4941300 CANFINHOME 20.70 -1.45 -10.20
10/14/2021 694.45 708.4 690 701.95 1265 4992975 CANFINHOME 18.40 1.45 10.00
10/18/2021 707.1 723.9 702.5 704.4 2103 4947150 CANFINHOME 21.95 0.35 2.45
10/19/2021 710.9 714.95 676.8 683.85 1736 4739475 CANFINHOME 38.15 -2.92 -20.55
10/20/2021 683.9 699 670.85 685.85 1482 4829175 CANFINHOME 28.15 0.29 2.00
10/21/2021 691 704.4 671.7 701.3 2115 4951050 CANFINHOME 32.70 2.25 15.45
10/22/2021 689 700.25 633.05 657.9 5552 5545800 CANFINHOME 68.25 -6.19 -43.40
10/25/2021 659.65 667.65 641.25 652.1 1653 5372250 CANFINHOME 26.40 -0.88 -5.80
10/26/2021 647.55 670.55 647.55 658.35 1659 5380050 CANFINHOME 23.00 0.96 6.25
10/27/2021 659.05 663.35 637.9 645.4 2094 5184075 CANFINHOME 25.45 -1.97 -12.95
10/28/2021 638.9 649.95 620.3 626.05 2563 4757025 CANFINHOME 29.65 -3.00 -19.35
10/29/2021 625.05 638.25 617.85 629.4 751 4565925 CANFINHOME 20.40 0.54 3.35
11/1/2021 620.95 645.75 620.9 639.9 1285 4692675 CANFINHOME 24.85 1.67 10.50
11/2/2021 644.85 659.8 639.65 655.85 1616 4680000 CANFINHOME 20.15 2.49 15.95
11/3/2021 659.75 663.5 641.7 648.35 917 4646850 CANFINHOME 21.80 -1.14 -7.50
11/4/2021 650 652 641.4 649.05 136 4651725 CANFINHOME 10.60 0.11 0.70
11/8/2021 649.15 663 641.7 657.35 826 4658550 CANFINHOME 21.30 1.28 8.30
11/9/2021 657.5 659.9 650 655.5 400 4650750 CANFINHOME 9.90 -0.28 -1.85
11/10/2021 656 662.5 647.25 649.5 596 4672200 CANFINHOME 15.25 -0.92 -6.00
11/11/2021 644.9 652 633.55 641 467 4708275 CANFINHOME 18.45 -1.31 -8.50
11/12/2021 646.45 656.7 641.5 651.75 591 4738500 CANFINHOME 15.70 1.68 10.75
11/15/2021 656.35 674.9 643.7 669.95 1972 4793100 CANFINHOME 31.20 2.79 18.20
11/16/2021 676 676 648.95 651.95 1843 4983225 CANFINHOME 27.05 -2.69 -18.00
11/17/2021 651.4 672.6 643.25 662.35 1545 4812600 CANFINHOME 29.35 1.60 10.40
11/18/2021 659.95 666 641.3 645.4 987 4798950 CANFINHOME 24.70 -2.56 -16.95
11/22/2021 641.95 642.45 604 620.75 1866 4547400 CANFINHOME 41.40 -3.82 -24.65
11/23/2021 613.4 630.8 610.25 627.1 1821 4794075 CANFINHOME 20.55 1.02 6.35
11/24/2021 629.8 635.55 618.55 623.4 1640 4622475 CANFINHOME 17.00 -0.59 -3.70
11/25/2021 610.3 622.7 608.25 613.9 2046 4607850 CANFINHOME 15.15 -1.52 -9.50
11/26/2021 610.1 615.45 585.1 589.5 1136 4446000 CANFINHOME 30.35 -3.97 -24.40
11/29/2021 583.15 592.9 575.9 583.3 1112 4509375 CANFINHOME 17.00 -1.05 -6.20
11/30/2021 582.1 597.35 577 590.3 1510 4341675 CANFINHOME 20.35 1.20 7.00
12/1/2021 595.95 599.1 583.75 594.5 611 4481100 CANFINHOME 15.35 0.71 4.20
12/2/2021 589.95 599 586.8 591.25 1069 4628325 CANFINHOME 12.20 -0.55 -3.25
12/3/2021 591.25 598.15 576.5 582.35 1579 4688775 CANFINHOME 21.65 -1.51 -8.90
12/6/2021 579.8 583 568 572.6 1280 4849650 CANFINHOME 15.00 -1.67 -9.75
12/7/2021 580.2 590 573.35 586.4 1673 4762875 CANFINHOME 17.40 2.41 13.80
12/8/2021 588.6 594.55 584.7 590.9 857 4794075 CANFINHOME 9.85 0.77 4.50
12/9/2021 598.75 619.5 597.65 607.3 3449 4725825 CANFINHOME 28.60 2.78 16.40
12/10/2021 603.5 605.8 597.55 602.05 519 4724850 CANFINHOME 9.75 -0.86 -5.25
12/13/2021 607.95 608.25 592.6 600.35 495 4683900 CANFINHOME 15.65 -0.28 -1.70
12/14/2021 597.9 601.35 586.6 599.6 668 4562025 CANFINHOME 14.75 -0.12 -0.75
12/15/2021 593.8 602.9 592.65 599.4 600 4510350 CANFINHOME 10.25 -0.03 -0.20
12/16/2021 604.55 604.55 584.2 588.05 422 4475250 CANFINHOME 20.35 -1.89 -11.35
12/17/2021 585 585 542 548.3 1512 4445025 CANFINHOME 46.05 -6.76 -39.75
12/20/2021 542.9 542.9 516.25 536 1473 4196400 CANFINHOME 32.05 -2.24 -12.30
12/21/2021 539.35 547.6 525.45 532.3 1283 4195425 CANFINHOME 22.15 -0.69 -3.70
12/22/2021 538.2 545.2 535.4 543.55 808 4210050 CANFINHOME 12.90 2.11 11.25
12/23/2021 540.1 559.75 538.6 555.6 1264 4196400 CANFINHOME 21.15 2.22 12.05
12/24/2021 559.6 564.25 547.8 550.95 1060 4173000 CANFINHOME 16.45 -0.84 -4.65
12/27/2021 541.05 561.8 520.35 556.65 2267 4118400 CANFINHOME 41.45 1.03 5.70
12/28/2021 558.3 568.95 557.15 565.15 1326 4012125 CANFINHOME 12.30 1.53 8.50
12/29/2021 550.65 567.95 549.9 553.85 1060 4085250 CANFINHOME 18.05 -2.00 -11.30
12/30/2021 557 558.85 548.25 552.6 2055 3915600 CANFINHOME 10.60 -0.23 -1.25
12/31/2021 555.95 564.85 555.35 556.55 667 3886350 CANFINHOME 12.25 0.71 3.95
1/3/2022 559.35 578.9 558.4 576 874 3905850 CANFINHOME 22.35 3.49 19.45
1/4/2022 578.45 584 570.2 582.65 745 3919500 CANFINHOME 13.80 1.15 6.65
1/5/2022 579.8 596.55 579.8 594 654 3879525 CANFINHOME 16.75 1.95 11.35
1/6/2022 578.5 592.35 578.5 590.2 434 3869775 CANFINHOME 15.50 -0.64 -3.80
1/7/2022 592 603 581.75 585.65 627 3904875 CANFINHOME 21.25 -0.77 -4.55
1/10/2022 586.05 604 586.05 599.15 904 3966300 CANFINHOME 18.35 2.31 13.50
1/11/2022 597.3 607.35 590.2 597.65 859 3994575 CANFINHOME 17.15 -0.25 -1.50
1/12/2022 601.5 617.8 600.65 608.2 980 3980925 CANFINHOME 20.15 1.77 10.55
1/13/2022 610 615.65 602.3 606.15 773 4053075 CANFINHOME 13.35 -0.34 -2.05
1/14/2022 602.9 613 596.15 608 694 4104750 CANFINHOME 16.85 0.31 1.85
1/17/2022 611.55 634.2 607.65 630.95 1947 4208100 CANFINHOME 26.55 3.77 22.95
1/18/2022 634.35 640.3 611.4 616.3 1680 4109625 CANFINHOME 28.90 -2.32 -14.65
1/19/2022 613.15 616.95 595.6 613.1 794 4080375 CANFINHOME 21.35 -0.52 -3.20
1/20/2022 616.35 633 608.2 619.3 910 4156425 CANFINHOME 24.80 1.01 6.20
1/21/2022 609.6 616.8 589.5 594.25 1558 3947775 CANFINHOME 29.80 -4.04 -25.05
1/24/2022 591.9 594.35 568.4 574.35 2480 3975075 CANFINHOME 25.95 -3.35 -19.90
1/25/2022 571 601.95 558 599.7 1723 3787875 CANFINHOME 43.95 4.41 25.35
1/27/2022 573.9 612.95 570.65 574.85 2432 3782025 CANFINHOME 42.30 -4.14 -24.85
1/28/2022 586.75 642.8 580.35 616.7 3219 3723525 CANFINHOME 67.95 7.28 41.85
1/31/2022 622.85 627.5 607.25 619.15 963 3697200 CANFINHOME 20.25 0.40 2.45
2/1/2022 627 638.8 613.95 626.7 1665 3662100 CANFINHOME 24.85 1.22 7.55
2/2/2022 628.7 669.95 628.7 668.55 3075 3787875 CANFINHOME 43.25 6.68 41.85
2/3/2022 668.2 668.8 654 659.6 942 3760575 CANFINHOME 14.80 -1.34 -8.95
2/4/2022 660 663 642.3 644.05 1022 3700125 CANFINHOME 20.70 -2.36 -15.55
2/7/2022 641.75 644.75 631.25 635.3 823 3682575 CANFINHOME 13.50 -1.36 -8.75
2/8/2022 636.95 638.1 615.6 630 933 3617250 CANFINHOME 22.50 -0.83 -5.30
2/9/2022 635.65 636.95 626.05 631.7 556 3554850 CANFINHOME 10.90 0.27 1.70
2/10/2022 635.25 655 629.2 641.95 1289 3594825 CANFINHOME 25.80 1.62 10.25
2/11/2022 633.55 639.2 618.3 620.9 977 3629925 CANFINHOME 23.65 -3.28 -21.05
2/14/2022 610.25 620.85 589.35 594.1 1364 3569475 CANFINHOME 31.55 -4.32 -26.80
2/15/2022 599.95 627.85 581.6 623.2 1670 3370575 CANFINHOME 46.25 4.90 29.10
2/16/2022 627.9 641.3 614.2 618.7 1493 3310125 CANFINHOME 27.10 -0.72 -4.50
2/17/2022 623.55 624.95 605 608 907 3472950 CANFINHOME 19.95 -1.73 -10.70
2/18/2022 605.2 614 596.05 599.05 582 3596775 CANFINHOME 17.95 -1.47 -8.95
2/21/2022 593.85 607.35 585.65 591.2 1389 3645525 CANFINHOME 21.70 -1.31 -7.85
2/22/2022 576.15 589 569.15 586.55 1805 3611400 CANFINHOME 22.05 -0.79 -4.65
2/23/2022 597.95 606.6 586.75 590.7 1827 3475875 CANFINHOME 20.05 0.71 4.15
2/24/2022 569.35 582 540.2 546.95 1881 3421275 CANFINHOME 50.50 -7.41 -43.75
2/25/2022 558.95 579 558 572.1 1060 3170700 CANFINHOME 32.05 4.60 25.15
2/28/2022 562.2 582.85 560.1 580.1 596 3104400 CANFINHOME 22.75 1.40 8.00
3/2/2022 570.1 582.9 562.5 573.95 524 3174600 CANFINHOME 20.40 -1.06 -6.15
3/3/2022 579.9 579.95 554 560.4 566 3202875 CANFINHOME 25.95 -2.36 -13.55
3/4/2022 558.3 573.5 544.3 561.7 1242 3306225 CANFINHOME 29.20 0.23 1.30
3/7/2022 549.95 552.45 522.7 542.55 1071 3205800 CANFINHOME 39.00 -3.41 -19.15
3/8/2022 545 564.9 544.5 563.05 877 3197025 CANFINHOME 22.35 3.78 20.50
3/9/2022 562.35 585.95 562 576.25 780 3256500 CANFINHOME 23.95 2.34 13.20
3/10/2022 588 606.8 586.4 591.6 1000 3179475 CANFINHOME 30.55 2.66 15.35
3/11/2022 586 599.7 580.65 588.35 628 3150225 CANFINHOME 19.05 -0.55 -3.25
3/14/2022 587.3 598.2 581.7 594.4 499 3198000 CANFINHOME 16.50 1.03 6.05
3/15/2022 594.5 609 567 578.55 1349 3129750 CANFINHOME 42.00 -2.67 -15.85
3/16/2022 587 603.9 583.95 602.65 799 3056625 CANFINHOME 25.35 4.17 24.10
3/17/2022 607.9 623.8 604.05 612.05 1094 3127800 CANFINHOME 21.15 1.56 9.40
3/21/2022 611.8 612.35 594.3 601.7 615 3051750 CANFINHOME 18.05 -1.69 -10.35
3/22/2022 597 612.95 594.95 604.55 758 3090750 CANFINHOME 18.00 0.47 2.85
3/23/2022 606.35 613.95 597.2 605.7 848 3030300 CANFINHOME 16.75 0.19 1.15
3/24/2022 602.5 606.9 594.2 599.1 572 3113175 CANFINHOME 12.70 -1.09 -6.60
3/25/2022 601.6 606.7 598.3 602.9 483 3139500 CANFINHOME 8.40 0.63 3.80
3/28/2022 598.85 604.55 589.45 600.15 1527 3138525 CANFINHOME 15.10 -0.46 -2.75
3/29/2022 603 609.95 593.45 606.85 1018 3149250 CANFINHOME 16.50 1.12 6.70
3/30/2022 609 617.35 601.2 612.55 1182 3312075 CANFINHOME 16.15 0.94 5.70
3/31/2022 613 633.1 610.95 629.85 1280 3388125 CANFINHOME 22.15 2.82 17.30
4/1/2022 632.45 661.65 632.45 659 1980 3527550 CANFINHOME 31.80 4.63 29.15
4/4/2022 663.55 673.35 657.3 664.05 1404 3471000 CANFINHOME 16.05 0.77 5.05
 4/5/2022 664.05 668.05 650.65 652.45 973 3389100 CANFINHOME 17.40 -1.75 -11.60
4/6/2022 646.65 661.65 645.4 656.1 689 3444675 CANFINHOME 16.25 0.56 3.65
4/7/2022 656.25 687.6 654.55 671.95 3067 3715725 CANFINHOME 33.05 2.42 15.85
4/8/2022 672.95 675.9 656.2 661.45 1814 3785925 CANFINHOME 19.70 -1.56 -10.50
4/11/2022 662 674.65 661.2 665.05 880 3751800 CANFINHOME 13.45 0.54 3.60
4/12/2022 661 663.4 642.35 658.1 905 3649425 CANFINHOME 22.70 -1.05 -6.95
4/13/2022 660.2 663.6 628.45 633.85 1127 3609450 CANFINHOME 35.15 -3.68 -24.25
4/18/2022 625.3 635 611.1 626.35 748 3532425 CANFINHOME 23.90 -1.18 -7.50
4/19/2022 628.45 642.75 615.6 620.2 794 3354000 CANFINHOME 27.15 -0.98 -6.15
4/20/2022 623.95 645.5 622 639.65 854 3264300 CANFINHOME 25.30 3.14 19.45
4/21/2022 646.95 650.8 635.5 639.6 610 3284775 CANFINHOME 15.30 -0.01 -0.05
4/22/2022 636.3 644.5 626.45 634.15 566 3229200 CANFINHOME 18.05 -0.85 -5.45
4/25/2022 615.05 634.25 615.05 627.05 1620 3198975 CANFINHOME 19.20 -1.12 -7.10
4/26/2022 632 648.95 630.45 640.5 1820 3341325 CANFINHOME 21.90 2.14 13.45
4/27/2022 629.95 645.9 627.4 640.85 1009 3226275 CANFINHOME 18.50 0.05 0.35
4/28/2022 639.25 647.9 624.4 633.95 1282 3150225 CANFINHOME 23.50 -1.08 -6.90
4/29/2022 642.65 642.7 592.25 594.45 2884 3252600 CANFINHOME 50.45 -6.23 -39.50
5/2/2022 597.65 652.05 594.45 643.9 6337 3649425 CANFINHOME 57.60 8.32 49.45
5/4/2022 640.35 647.8 597 608.6 2685 3675750 CANFINHOME 50.80 -5.48 -35.30
5/5/2022 614.35 623.85 571.8 574.35 2494 3692325 CANFINHOME 52.05 -5.63 -34.25
5/6/2022 554.2 575.75 518 548.3 4402 3503175 CANFINHOME 57.75 -4.54 -26.05
5/9/2022 548 562.3 466.1 520.2 10689 3780075 CANFINHOME 96.20 -5.12 -28.10
5/10/2022 510.5 525.7 495.75 504.65 2241 3699150 CANFINHOME 29.95 -2.99 -15.55
5/11/2022 507.65 507.65 454.2 483.85 3745 4131075 CANFINHOME 53.45 -4.12 -20.80
5/12/2022 472.15 482.4 462 471.4 1495 4096950 CANFINHOME 21.85 -2.57 -12.45
5/13/2022 481.9 508.7 465.55 494.6 3041 3813225 CANFINHOME 43.15 4.92 23.20
5/16/2022 503 503 477.8 485.7 1191 3725475 CANFINHOME 25.20 -1.80 -8.90
5/17/2022 491.15 495.35 477.2 491.6 928 3756675 CANFINHOME 18.15 1.21 5.90
5/18/2022 497.7 511.6 468 478.55 2606 3930225 CANFINHOME 43.60 -2.65 -13.05
5/19/2022 464.95 473.3 447.65 452.1 1768 4050150 CANFINHOME 30.90 -5.53 -26.45
5/20/2022 458.85 474.2 457.6 470.8 1759 3821025 CANFINHOME 22.10 4.14 18.70
5/23/2022 472.3 488 468.05 474.1 1122 3734250 CANFINHOME 19.95 0.70 3.30
5/24/2022 469.9 478 462.3 463.95 1778 3653325 CANFINHOME 15.70 -2.14 -10.15
5/25/2022 467.75 473 448.45 452.35 1941 3609450 CANFINHOME 24.55 -2.50 -11.60
5/26/2022 453.05 461.35 440.9 457.7 1762 3336450 CANFINHOME 20.45 1.18 5.35
9/27/2021 4418 4533.25 4299.1 4502.8 2959 552250 DIXON 234.20 2.83 123.75
9/28/2021 4534.4 4563.55 4400.2 4452.55 2440 479875 DIXON 163.40 -1.12 -50.25
9/29/2021 4384 4477 4323.9 4444.9 1453 448750 DIXON 153.10 -0.17 -7.65
9/30/2021 4468.95 4649 4432 4622.1 2751 436125 DIXON 217.00 3.99 177.20
10/1/2021 4590.05 4920.55 4567.8 4879.35 7526 453875 DIXON 352.80 5.57 257.25
10/4/2021 4931 5084 4846 4870.4 5096 432125 DIXON 238.00 -0.18 -8.95
10/5/2021 4841.25 4948 4805.4 4855.75 1809 411500 DIXON 142.65 -0.30 -14.65
10/6/2021 4870.05 4988 4761.7 4851.75 2699 420875 DIXON 226.35 -0.08 -4.00
10/7/2021 4880 4969.9 4850.1 4877.9 1419 435375 DIXON 119.85 0.54 26.15
10/8/2021 4930 5365.7 4885.9 5283 9348 563625 DIXON 487.80 8.30 405.10
10/11/2021 5409.95 5585.3 5211.3 5415 8656 517125 DIXON 374.00 2.50 132.00
10/12/2021 5407.25 5580 5391.3 5484 3148 520625 DIXON 188.70 1.27 69.00
10/13/2021 5529.9 5629.65 5420.6 5528.4 2536 518125 DIXON 209.10 0.81 44.40
10/14/2021 5522.15 5668.95 5455.6 5536.65 3641 547250 DIXON 213.35 0.15 8.25
10/18/2021 5599.5 5833.2 5599.5 5776.6 3859 526625 DIXON 296.55 4.33 239.95
10/19/2021 5847.05 6263.95 5558.4 5739.55 8030 549750 DIXON 705.60 -0.64 -37.05
10/20/2021 5700 5719.7 5016.8 5221 7230 562625 DIXON 722.80 -9.03 -518.55
10/21/2021 5250 5379.45 5032.8 5283.35 3065 541000 DIXON 346.70 1.19 62.35
10/22/2021 5349.85 5379.95 5056.8 5123.15 2546 525875 DIXON 323.20 -3.03 -160.20
10/25/2021 5130.65 5160.15 4790 4822.95 2468 539125 DIXON 370.15 -5.86 -300.20
10/26/2021 4815.7 5216.85 4750.1 5164.8 3070 550875 DIXON 466.75 7.09 341.85
10/27/2021 5165.2 5234 5109.7 5144.7 2076 495750 DIXON 124.30 -0.39 -20.10
10/28/2021 5174.2 5284.35 5039.4 5150.9 1803 495875 DIXON 244.95 0.12 6.20
10/29/2021 4928.25 5152.2 4648.1 4992.3 3317 468500 DIXON 504.10 -3.08 -158.60
11/1/2021 5029.95 5380 5001.2 5329.9 3982 486250 DIXON 387.70 6.76 337.60
11/2/2021 5372 5560 5317.9 5524.25 4698 423625 DIXON 242.15 3.65 194.35
11/3/2021 5557.55 5659.95 5521.8 5573.35 2357 438750 DIXON 138.20 0.89 49.10
11/4/2021 5622.45 5635 5576.4 5593.75 293 437000 DIXON 61.65 0.37 20.40
11/8/2021 5606.45 5629.65 5482 5554.85 780 429750 DIXON 147.65 -0.70 -38.90
11/9/2021 5542 5746.1 5542 5620.45 2221 471875 DIXON 204.10 1.18 65.60
11/10/2021 5602.15 5602.2 5509.2 5549.95 856 479125 DIXON 111.30 -1.25 -70.50
11/11/2021 6104.8 6104.8 5381.4 5405.95 1012 487000 DIXON 723.45 -2.59 -144.00
11/12/2021 5464.55 5539.95 5355.9 5426.65 1425 514625 DIXON 184.10 0.38 20.70
11/15/2021 5444.05 5494.65 5376.3 5431.75 1006 525250 DIXON 118.40 0.09 5.10
11/16/2021 5434.45 5616.3 5393.8 5497.15 2535 552000 DIXON 222.55 1.20 65.40
11/17/2021 5504 5539 5425 5459.75 1514 550125 DIXON 114.00 -0.68 -37.40
11/18/2021 5467.15 5523 5235.6 5386.9 2017 521875 DIXON 287.40 -1.33 -72.85
11/22/2021 5387.95 5387.95 4993 5072.7 2288 516375 DIXON 394.95 -5.83 -314.20
11/23/2021 5010.55 5117.8 4950.1 5102.8 2779 481125 DIXON 167.70 0.59 30.10
11/24/2021 5131.05 5149.95 5042.2 5065.8 1244 460375 DIXON 107.80 -0.73 -37.00
11/25/2021 5108.8 5303.15 5078 5224 2787 424750 DIXON 237.35 3.12 158.20
11/26/2021 5180.15 5185.55 5019.4 5119.6 1836 400000 DIXON 204.65 -2.00 -104.40
11/29/2021 4985.25 5150.8 4857.7 5019.15 3347 392250 DIXON 293.10 -1.96 -100.45
11/30/2021 5070.9 5194.45 5025 5102.15 2680 370750 DIXON 175.30 1.65 83.00
12/1/2021 5132.45 5196 5079.9 5099.65 1105 378750 DIXON 116.15 -0.05 -2.50
12/2/2021 5085.05 5135 5064.5 5121.85 1240 407750 DIXON 70.50 0.44 22.20
12/3/2021 5148.25 5294.05 5100 5201.95 1986 415000 DIXON 194.05 1.56 80.10
12/6/2021 5227 5267.4 5104.2 5117.8 1300 406250 DIXON 163.25 -1.62 -84.15
12/7/2021 5114.25 5259.75 5114.3 5247.45 1250 413625 DIXON 145.50 2.53 129.65
12/8/2021 5260 5425 5260 5406.2 2571 422875 DIXON 177.55 3.03 158.75
12/9/2021 5432.95 5445 5382.1 5401.95 936 416500 DIXON 62.95 -0.08 -4.25
12/10/2021 5436.85 5605.05 5410 5578.5 3236 456375 DIXON 203.10 3.27 176.55
12/13/2021 5639 5870 5609 5722.25 4325 426500 DIXON 291.50 2.58 143.75
12/14/2021 5660 5683.35 5491 5560.6 1982 432750 DIXON 231.25 -2.82 -161.65
12/15/2021 5568.3 5668.7 5511.3 5595.15 1862 435875 DIXON 157.45 0.62 34.55
12/16/2021 5614.95 5725 5525.8 5554.55 1983 444625 DIXON 199.20 -0.73 -40.60
12/17/2021 5574.95 5615.9 5372 5390.65 2017 407000 DIXON 243.95 -2.95 -163.90
12/20/2021 5313.55 5313.55 5056 5229.5 2158 388625 DIXON 334.65 -2.99 -161.15
12/21/2021 5307.8 5530.6 5230.1 5503.2 2527 390000 DIXON 301.10 5.23 273.70
12/22/2021 5528 5622.5 5331.3 5420.75 5582 428250 DIXON 291.20 -1.50 -82.45
12/23/2021 5352.3 5506.75 5352.2 5385.1 2099 459375 DIXON 154.55 -0.66 -35.65
12/24/2021 5423.85 5472.7 5390 5423.1 1454 456875 DIXON 87.60 0.71 38.00
12/27/2021 5385 5671 5334.9 5633.15 3242 481125 DIXON 336.10 3.87 210.05
12/28/2021 5704.3 5732.55 5579.9 5600.7 2457 474875 DIXON 152.65 -0.58 -32.45
12/29/2021 5575.05 5630 5541.1 5563.15 1336 431250 DIXON 88.95 -0.67 -37.55
12/30/2021 5538.7 5586.95 5507 5545.9 1889 378250 DIXON 79.95 -0.31 -17.25
12/31/2021 5599.95 5629.45 5531.9 5543.5 1255 396500 DIXON 97.60 -0.04 -2.40
1/3/2022 5549.95 5590 5528 5549 954 420000 DIXON 62.00 0.10 5.50
1/4/2022 5569.9 5573.15 5457.2 5509.6 855 434875 DIXON 116.00 -0.71 -39.40
1/5/2022 5235.25 5484.25 5235.3 5336.85 1631 507250 DIXON 274.35 -3.14 -172.75
1/6/2022 5302 5374.7 5231.4 5364 2240 560500 DIXON 143.30 0.51 27.15
1/7/2022 5397.95 5419.95 5295.1 5320.5 1253 602875 DIXON 124.90 -0.81 -43.50
1/10/2022 5399.9 5399.9 5295.1 5313 1099 619750 DIXON 104.85 -0.14 -7.50
1/11/2022 5327.15 5348.3 5282 5287.15 677 634125 DIXON 66.30 -0.49 -25.85
1/12/2022 5309.95 5393.15 5258.5 5288.55 1804 670125 DIXON 134.70 0.03 1.40
1/13/2022 5362.25 5370 5255.2 5283.1 2282 709500 DIXON 114.80 -0.10 -5.45
1/14/2022 5284.9 5318.8 5262.6 5275.05 885 722750 DIXON 56.20 -0.15 -8.05
1/17/2022 5269 5434 5263 5409.8 3389 709500 DIXON 171.00 2.55 134.75
1/18/2022 5441.2 5450 5172.1 5229.15 2788 677875 DIXON 277.95 -3.34 -180.65
1/19/2022 5251.55 5299.3 5206.6 5265.4 1557 647750 DIXON 92.70 0.69 36.25
1/20/2022 5262.1 5289.4 5221.3 5239.6 783 643125 DIXON 68.15 -0.49 -25.80
1/21/2022 5200.05 5230 4940 4975.75 3465 619250 DIXON 299.60 -5.04 -263.85
1/24/2022 4949.95 4950 4574.3 4621.95 5289 699750 DIXON 401.50 -7.11 -353.80
1/25/2022 4537.2 4728 4404.2 4564.3 3282 626875 DIXON 323.85 -1.25 -57.65
1/27/2022 4364.4 4527.55 4364.3 4384.35 2613 619250 DIXON 200.00 -3.94 -179.95
1/28/2022 4484.95 4548.95 4125 4412.85 10764 669500 DIXON 423.95 0.65 28.50
1/31/2022 4380.05 4535.45 4203 4413.4 7693 730625 DIXON 332.45 0.01 0.55
2/1/2022 4510 4548.9 4397.8 4426.1 4422 744625 DIXON 151.15 0.29 12.70
2/2/2022 4455.3 4678.55 4455.3 4641.7 4687 685125 DIXON 252.45 4.87 215.60
2/3/2022 4645 4645 4497 4523.3 1951 712875 DIXON 148.05 -2.55 -118.40
2/4/2022 4540.6 4568.65 4458.6 4492.95 1471 724625 DIXON 110.05 -0.67 -30.35
2/7/2022 4490 4520.15 4351.3 4389.45 1653 720250 DIXON 168.85 -2.30 -103.50
2/8/2022 4419.95 4430 4265.1 4327.55 1567 723875 DIXON 164.95 -1.41 -61.90
2/9/2022 4366.75 4516.25 4338.4 4504.7 2053 665000 DIXON 188.70 4.09 177.15
2/10/2022 4559.9 4559.9 4455.2 4503.3 969 668125 DIXON 104.75 -0.03 -1.40
2/11/2022 4464.95 4465 4341 4357.75 2079 682375 DIXON 162.30 -3.23 -145.55
2/14/2022 4205.25 4279.8 4115.8 4133.3 2536 674500 DIXON 242.00 -5.15 -224.45
2/15/2022 4189.35 4331.95 4139.1 4312.95 2707 682125 DIXON 198.65 4.35 179.65
2/16/2022 4329.95 4366 4230.4 4273.6 2016 687375 DIXON 135.65 -0.91 -39.35
2/17/2022 4253.65 4336.35 4193 4206.15 1809 700500 DIXON 143.35 -1.58 -67.45
2/18/2022 4171.3 4231.35 4055.1 4083.75 2781 757250 DIXON 176.30 -2.91 -122.40
2/21/2022 4062.2 4215.15 3979.4 4091.65 3022 759500 DIXON 235.80 0.19 7.90
2/22/2022 3971 4188.75 3929.6 4166.05 3962 622125 DIXON 259.20 1.82 74.40
2/23/2022 4198.45 4285 4182.4 4239.8 2607 525750 DIXON 118.95 1.77 73.75
2/24/2022 4100.05 4160.45 3990.8 4031.95 2505 472000 DIXON 249.00 -4.90 -207.85
2/25/2022 4056.9 4374.9 4056.9 4325.05 4543 431375 DIXON 342.95 7.27 293.10
2/28/2022 4255.15 4324.8 4192 4314.7 1631 444500 DIXON 133.05 -0.24 -10.35
3/2/2022 4300.5 4334.6 4221.5 4277.6 964 450125 DIXON 113.10 -0.86 -37.10
3/3/2022 4324.3 4349.65 4184.6 4205.25 1265 483500 DIXON 165.05 -1.69 -72.35
3/4/2022 4150.15 4205 4100.2 4143.25 1628 479375 DIXON 105.10 -1.47 -62.00
3/7/2022 4010 4085.2 3896.2 4038.5 1896 501750 DIXON 247.05 -2.53 -104.75
3/8/2022 4086.9 4127 3988.5 4078.15 1865 513500 DIXON 138.55 0.98 39.65
3/9/2022 4088 4131.85 4024.2 4079.85 1930 550375 DIXON 107.70 0.04 1.70
3/10/2022 4175.7 4206.95 4086.1 4109.4 1968 573125 DIXON 127.10 0.72 29.55
3/11/2022 4088.1 4181.65 4081 4162.1 1366 548500 DIXON 100.65 1.28 52.70
3/14/2022 4156.65 4477.6 4104.1 4348.9 4748 533000 DIXON 373.50 4.49 186.80
3/15/2022 4377.95 4418.7 4241.5 4280.9 2344 528375 DIXON 177.20 -1.56 -68.00
3/16/2022 4329.95 4508.7 4330 4424.2 3607 507125 DIXON 227.80 3.35 143.30
3/17/2022 4483.85 4544 4430 4458.5 3833 533125 DIXON 119.80 0.78 34.30
3/21/2022 4540 4540 4407.9 4471.35 1265 546500 DIXON 132.10 0.29 12.85
3/22/2022 4491.2 4495.85 4295.1 4340.3 2767 670625 DIXON 200.80 -2.93 -131.05
3/23/2022 4379.9 4411 4338.7 4359.2 1408 664625 DIXON 72.30 0.44 18.90
3/24/2022 4313.25 4388.4 4141.3 4301.5 1104 680250 DIXON 247.15 -1.32 -57.70
3/25/2022 4299 4394.5 4251.2 4267.8 1473 712000 DIXON 143.35 -0.78 -33.70
3/28/2022 4247 4272.45 4040.9 4172.2 3118 664625 DIXON 231.60 -2.24 -95.60
3/29/2022 4182.7 4336.85 4180 4250.9 2866 665500 DIXON 164.65 1.89 78.70
3/30/2022 4294.65 4394.4 4272.2 4375.35 3394 587750 DIXON 143.50 2.93 124.45
3/31/2022 4368.05 4368.05 4285.8 4308.8 1112 543250 DIXON 89.60 -1.52 -66.55
4/1/2022 4341.9 4396 4300.5 4368.95 1511 538125 DIXON 95.50 1.40 60.15
4/4/2022 4389.75 4444 4368.2 4417.9 1327 538000 DIXON 75.85 1.12 48.95
4/5/2022 4412.6 4710 4411.7 4660.8 7872 557625 DIXON 298.30 5.50 242.90
4/6/2022 4649.4 4681 4586.6 4609.75 2969 601625 DIXON 94.45 -1.10 -51.05
4/7/2022 4598 4598.15 4457 4469.85 2481 628375 DIXON 152.75 -3.03 -139.90
4/8/2022 4479 4569 4474.7 4499.1 1500 638000 DIXON 99.15 0.65 29.25
4/11/2022 4497.05 4497.05 4377 4418.85 1604 660875 DIXON 122.15 -1.78 -80.25
4/12/2022 4392.2 4403.4 4315.9 4343.3 1411 631625 DIXON 103.00 -1.71 -75.55
4/13/2022 4369.7 4474.8 4354.6 4406.8 2353 646125 DIXON 131.50 1.46 63.50
4/18/2022 4370.15 4370.15 4252.9 4294.75 1600 661750 DIXON 153.90 -2.54 -112.05
4/19/2022 4335.95 4351.5 4122.7 4181.55 1548 681125 DIXON 228.85 -2.64 -113.20
4/20/2022 4199.95 4256.95 4147.6 4197.45 1223 697000 DIXON 109.40 0.38 15.90
4/21/2022 4249.65 4296.55 4221.3 4271.6 1058 704875 DIXON 99.10 1.77 74.15
4/22/2022 4221.2 4318.75 4221.2 4265.95 1360 738250 DIXON 97.55 -0.13 -5.65
4/25/2022 4234.95 4310 4185.2 4287.65 3369 630000 DIXON 124.80 0.51 21.70
4/26/2022 4300 4387.35 4300 4337.8 1765 613875 DIXON 99.70 1.17 50.15
4/27/2022 4291.85 4338.25 4237 4307.75 2326 664875 DIXON 101.30 -0.69 -30.05
 4/28/2022 4327.7 4378.55 4292 4365.65 2742 626000 DIXON 86.55 1.34 57.90
4/29/2022 4325.15 4360.45 4279.6 4299.65 1306 569750 DIXON 86.10 -1.51 -66.00
5/2/2022 4160 4167.15 3843.1 3958.65 10593 805250 DIXON 456.60 -7.93 -341.00
5/4/2022 3987.85 4045 3767.4 3800.95 5448 859000 DIXON 277.60 -3.98 -157.70
5/5/2022 3883.95 3962.25 3809.2 3935.6 3785 805625 DIXON 161.30 3.54 134.65
5/6/2022 3808 3990 3761 3890.9 5271 787875 DIXON 229.00 -1.14 -44.70
5/9/2022 3820.1 3901.85 3664.7 3783.1 2454 847000 DIXON 237.20 -2.77 -107.80
5/10/2022 3760.05 3815.95 3468 3645.15 5554 931875 DIXON 347.95 -3.65 -137.95
5/11/2022 3634.3 3710.15 3405.9 3511.4 5693 945875 DIXON 304.25 -3.67 -133.75
5/12/2022 3461.1 3475 3293.9 3393.25 4173 889250 DIXON 217.55 -3.36 -118.15
5/13/2022 3460 3481.4 3252.8 3350.1 5829 880250 DIXON 228.60 -1.27 -43.15
5/16/2022 3387.15 3404 3166.6 3344.6 4713 900500 DIXON 237.45 -0.16 -5.50
5/17/2022 3362.15 3516.65 3333.4 3488.85 3572 845500 DIXON 183.25 4.31 144.25
5/18/2022 3544.85 3570 3440 3492.2 2710 837750 DIXON 130.00 0.10 3.35
5/19/2022 3380 3450 3345 3363.05 1547 851875 DIXON 147.20 -3.70 -129.15
5/20/2022 3416.05 3445.7 3376.1 3418.2 1229 858500 DIXON 82.65 1.64 55.15
5/23/2022 3446.5 3529.25 3403.6 3498.85 3004 840625 DIXON 125.70 2.36 80.65
5/24/2022 3496.25 3527.5 3425.7 3439.5 3832 784125 DIXON 101.80 -1.70 -59.35
5/25/2022 3445.35 3459.55 3280.1 3354.05 4562 814000 DIXON 179.50 -2.48 -85.45
5/26/2022 3377.1 3405.9 3275.5 3359.9 2586 719250 DIXON 130.40 0.17 5.85
9/27/2021 1348.25 1356.95 1330.3 1340.3 1307 2014000 HAL 26.65 0.07 0.95
9/28/2021 1342 1364.95 1336.5 1345.75 1552 1981700 HAL 28.50 0.41 5.45
9/29/2021 1348 1371.7 1339.3 1344 2429 1903800 HAL 32.40 -0.13 -1.75
9/30/2021 1380.45 1380.45 1337.8 1346.35 1733 1816400 HAL 42.65 0.17 2.35
10/1/2021 1350.15 1367.55 1324.1 1344.8 1397 1796925 HAL 43.45 -0.12 -1.55
10/4/2021 1337.15 1364.45 1335.1 1350.8 1009 1817825 HAL 29.40 0.45 6.00
10/5/2021 1351.4 1412 1340.4 1380.8 3004 1959850 HAL 71.60 2.22 30.00
10/6/2021 1374.95 1392.5 1340.4 1350.9 1814 1915200 HAL 52.10 -2.17 -29.90
10/7/2021 1361.25 1392.45 1357.3 1364.15 1722 1999275 HAL 41.55 0.98 13.25
10/8/2021 1357.45 1378.35 1350 1357.7 969 2009725 HAL 28.35 -0.47 -6.45
10/11/2021 1363.95 1400.85 1355 1370.65 1682 2077650 HAL 45.85 0.95 12.95
10/12/2021 1369.85 1404.2 1360 1400.4 1945 2069100 HAL 44.20 2.17 29.75
10/13/2021 1405 1434.65 1389.3 1400.6 2486 2067675 HAL 45.35 0.01 0.20
10/14/2021 1405.9 1472.85 1396.6 1449.85 5228 2465250 HAL 76.25 3.52 49.25
10/18/2021 1474.4 1568.75 1461.5 1486.9 9229 2584950 HAL 118.90 2.56 37.05
10/19/2021 1501.1 1525.95 1409.6 1435.1 3539 2529850 HAL 116.35 -3.48 -51.80
10/20/2021 1430.7 1462 1383.2 1414.05 2317 2565475 HAL 78.80 -1.47 -21.05
10/21/2021 1420.7 1430 1365.1 1376.5 1436 2697525 HAL 64.95 -2.66 -37.55
10/22/2021 1385.45 1399 1296.9 1330.6 2304 2842400 HAL 102.10 -3.33 -45.90
10/25/2021 1321.25 1342.05 1283.8 1323.25 2705 2926000 HAL 58.25 -0.55 -7.35
10/26/2021 1319.65 1334.8 1313.1 1324.85 1862 2978725 HAL 21.75 0.12 1.60
10/27/2021 1327.1 1349 1310 1317.05 1274 2897025 HAL 39.00 -0.59 -7.80
10/28/2021 1311.5 1311.5 1257 1266.8 2805 2866625 HAL 60.10 -3.82 -50.25
10/29/2021 1260.05 1328 1236.1 1311.75 2517 2643850 HAL 91.90 3.55 44.95
11/1/2021 1316.25 1338.05 1301.5 1325.75 1620 2747875 HAL 36.55 1.07 14.00
 11/2/2021 1332.05 1357.05 1325 1331.4 2448 2939300 HAL 32.05 0.43 5.65
11/3/2021 1334.3 1355 1309.2 1315.5 1948 2994875 HAL 45.80 -1.19 -15.90
11/4/2021 1322.2 1332 1308.6 1327.05 251 2976825 HAL 23.45 0.88 11.55
11/8/2021 1349.9 1362.35 1332 1350 2251 3052350 HAL 35.30 1.73 22.95
11/9/2021 1330.25 1381.2 1330.3 1365.7 1516 3141175 HAL 50.95 1.16 15.70
11/10/2021 1362.8 1383.3 1356.3 1368.9 1067 3128350 HAL 27.05 0.23 3.20
11/11/2021 1366.9 1404 1350.8 1386.7 4401 3131200 HAL 53.25 1.30 17.80
11/12/2021 1404.95 1409.65 1366.2 1404.4 2581 2973500 HAL 43.45 1.28 17.70
11/15/2021 1419.75 1429.9 1406.2 1414.45 1667 3054250 HAL 25.50 0.72 10.05
11/16/2021 1422.65 1448 1404.5 1419.75 1887 3080375 HAL 43.55 0.37 5.30
11/17/2021 1409.95 1418.75 1384.2 1393.45 1839 3065650 HAL 35.55 -1.85 -26.30
11/18/2021 1397.6 1405.4 1354 1370.5 1255 2976825 HAL 51.40 -1.65 -22.95
11/22/2021 1381.6 1398.7 1328 1348.25 2991 2927425 HAL 70.70 -1.62 -22.25
11/23/2021 1346.4 1414.45 1339.4 1406.75 3309 2905575 HAL 75.05 4.34 58.50
11/24/2021 1420.05 1422.7 1366.1 1375.9 2393 2879925 HAL 56.65 -2.19 -30.85
11/25/2021 1364.55 1374.55 1348 1352.85 3025 2823400 HAL 27.90 -1.68 -23.05
11/26/2021 1340.15 1350.25 1285.7 1292.25 1531 2754525 HAL 67.20 -4.48 -60.60
11/29/2021 1285.2 1321.15 1240 1302.3 2232 2780650 HAL 81.15 0.78 10.05
11/30/2021 1289.95 1313.85 1273 1278.15 920 2738375 HAL 40.85 -1.85 -24.15
12/1/2021 1299.55 1318 1273.9 1311.85 1145 2647650 HAL 44.10 2.64 33.70
12/2/2021 1301.15 1312.4 1295 1306.95 371 2640050 HAL 17.40 -0.37 -4.90
12/3/2021 1309.3 1333 1297.2 1301.6 1246 2661425 HAL 35.85 -0.41 -5.35
12/6/2021 1305.25 1321.1 1280.4 1284.2 1277 2689450 HAL 40.75 -1.34 -17.40
12/7/2021 1294.5 1317.8 1286.1 1294.1 1031 2805350 HAL 33.60 0.77 9.90
12/8/2021 1301 1317.5 1295.1 1299.1 892 2845250 HAL 23.40 0.39 5.00
12/9/2021 1302.35 1314 1292.9 1300.1 843 2929325 HAL 21.10 0.08 1.00
12/10/2021 1303.95 1325 1301.3 1309.45 1381 2877550 HAL 24.90 0.72 9.35
12/13/2021 1324.55 1330 1310 1318.95 1349 2904150 HAL 20.55 0.73 9.50
12/14/2021 1305.15 1313.15 1285.7 1293.6 877 2959725 HAL 33.30 -1.92 -25.35
12/15/2021 1293.6 1311.65 1286.4 1288.75 751 2927425 HAL 25.25 -0.37 -4.85
12/16/2021 1301.85 1305 1279.8 1286.45 998 2950700 HAL 25.25 -0.18 -2.30
12/17/2021 1286.45 1286.45 1241 1249.85 1669 2929325 HAL 45.45 -2.85 -36.60
12/20/2021 1231.35 1235.2 1184 1214.2 2985 2894175 HAL 65.85 -2.85 -35.65
12/21/2021 1229.55 1231.15 1206 1214.15 571 2902725 HAL 25.15 0.00 -0.05
12/22/2021 1221 1259.75 1214 1245.6 1033 2849525 HAL 45.75 2.59 31.45
12/23/2021 1250 1253.8 1238.9 1245.3 802 2912225 HAL 14.95 -0.02 -0.30
12/24/2021 1243.7 1243.7 1221 1231.55 667 2918875 HAL 24.35 -1.10 -13.75
12/27/2021 1222.1 1236.8 1213.1 1223.35 1861 2888000 HAL 23.75 -0.67 -8.20
12/28/2021 1233.95 1243.1 1229.5 1238.05 2204 2853800 HAL 19.75 1.20 14.70
12/29/2021 1234.25 1244.65 1226.4 1230 2019 2816275 HAL 18.25 -0.65 -8.05
12/30/2021 1225.3 1225.3 1206.5 1211.85 1756 2774950 HAL 23.55 -1.48 -18.15
12/31/2021 1220.95 1238.45 1215.5 1218 1081 2745500 HAL 26.60 0.51 6.15
1/3/2022 1220 1249 1220 1240.95 1203 2888950 HAL 31.00 1.88 22.95
1/4/2022 1247.3 1271.05 1238.9 1255.95 2416 2954500 HAL 32.20 1.21 15.00
1/5/2022 1256.45 1285 1248.8 1276.75 2122 2966850 HAL 36.25 1.66 20.80
 1/6/2022 1289.75 1289.75 1251.9 1255.15 1213 3031925 HAL 37.90 -1.69 -21.60
1/7/2022 1259.55 1277 1257 1261.9 996 3026225 HAL 21.85 0.54 6.75
1/10/2022 1264.75 1303.7 1264.8 1298.95 2313 2950700 HAL 41.80 2.94 37.05
1/11/2022 1298.1 1307 1273.9 1285.6 2691 2920300 HAL 33.10 -1.03 -13.35
1/12/2022 1288 1322.1 1288 1316.15 2000 2973025 HAL 36.50 2.38 30.55
1/13/2022 1325.75 1327.75 1303.2 1321.15 1083 2937400 HAL 24.60 0.38 5.00
1/14/2022 1321.7 1376 1314.6 1370.4 3061 3108400 HAL 61.45 3.73 49.25
1/17/2022 1373.85 1422 1360.2 1401.9 2982 3169675 HAL 61.85 2.30 31.50
1/18/2022 1406.05 1432.95 1382.6 1391.15 2377 3052825 HAL 50.35 -0.77 -10.75
1/19/2022 1391 1445 1373 1436.35 2523 3293650 HAL 72.00 3.25 45.20
1/20/2022 1440.1 1448.9 1415.8 1432.9 1368 3256600 HAL 33.10 -0.24 -3.45
1/21/2022 1432.35 1458 1395.5 1420.35 2631 3391975 HAL 62.50 -0.88 -12.55
1/24/2022 1434.95 1444.75 1347.4 1362.45 4100 3468925 HAL 97.35 -4.08 -57.90
1/25/2022 1342.1 1439.75 1333 1422.25 2796 3714025 HAL 106.75 4.39 59.80
1/27/2022 1403.65 1439.7 1397 1420.75 2021 3729225 HAL 42.70 -0.11 -1.50
1/28/2022 1433.85 1475 1408.8 1416.45 2015 2532225 HAL 66.25 -0.30 -4.30
1/31/2022 1437.3 1471.05 1425 1430.85 1992 2552175 HAL 54.60 1.02 14.40
2/1/2022 1445 1461.6 1405 1430 1921 2476650 HAL 56.60 -0.06 -0.85
2/2/2022 1430.05 1444.3 1405.2 1413.95 1307 2549800 HAL 39.10 -1.12 -16.05
2/3/2022 1414.35 1446.05 1401 1409.65 1755 2641950 HAL 45.05 -0.30 -4.30
2/4/2022 1410.1 1425 1383.3 1389.9 815 2624375 HAL 41.70 -1.40 -19.75
2/7/2022 1414.15 1414.15 1371.4 1375.85 609 2593500 HAL 42.75 -1.01 -14.05
2/8/2022 1380.35 1393.95 1354.9 1368.6 932 2574500 HAL 39.05 -0.53 -7.25
2/9/2022 1379.95 1414.05 1378.7 1405.75 1099 2559775 HAL 45.45 2.71 37.15
2/10/2022 1410.25 1420.4 1364.2 1376.75 3417 2627225 HAL 56.20 -2.06 -29.00
2/11/2022 1346.1 1376.05 1346.1 1357.6 1042 2633400 HAL 30.65 -1.39 -19.15
2/14/2022 1345.65 1345.65 1306.7 1310.3 941 2597300 HAL 50.95 -3.48 -47.30
2/15/2022 1317.85 1348.85 1294.5 1343.25 1419 2486625 HAL 54.40 2.51 32.95
2/16/2022 1353.95 1369.4 1331 1340.25 1553 2432000 HAL 38.40 -0.22 -3.00
2/17/2022 1343.55 1376.95 1341.7 1363 1913 2266225 HAL 36.70 1.70 22.75
2/18/2022 1360 1373.75 1340.8 1345.25 1580 2237250 HAL 33.00 -1.30 -17.75
2/21/2022 1334.1 1339.85 1295.9 1301.25 1500 2376425 HAL 49.40 -3.27 -44.00
2/22/2022 1268.9 1289.2 1255.3 1283.1 2299 2501825 HAL 45.95 -1.39 -18.15
2/23/2022 1294.8 1324 1289.4 1310.95 1941 2451475 HAL 40.90 2.17 27.85
2/24/2022 1250 1296.65 1237.6 1274.25 1965 2478550 HAL 73.40 -2.80 -36.70
2/25/2022 1290.45 1335.4 1290.5 1318.2 976 2136550 HAL 61.15 3.45 43.95
2/28/2022 1300.55 1396.3 1272.5 1389.5 1851 2108050 HAL 123.80 5.41 71.30
3/2/2022 1384.4 1434.25 1363.5 1392.15 2682 1990250 HAL 70.80 0.19 2.65
3/3/2022 1399.95 1427.6 1375.6 1381.55 1903 1931825 HAL 52.00 -0.76 -10.60
3/4/2022 1379.95 1424.95 1366.2 1375.5 1993 1897625 HAL 58.80 -0.44 -6.05
3/7/2022 1354.3 1363.6 1301.4 1327.7 1054 1925175 HAL 74.15 -3.48 -47.80
3/8/2022 1310 1348.75 1306.1 1330.1 1307 1932300 HAL 42.65 0.18 2.40
3/9/2022 1335.7 1358.35 1329 1340.8 873 1965550 HAL 29.35 0.80 10.70
3/10/2022 1358.15 1393.05 1346.4 1363.65 2021 1820675 HAL 52.25 1.70 22.85
3/11/2022 1374.65 1411 1366.6 1391.5 1464 1861525 HAL 47.35 2.04 27.85
3/14/2022 1404.55 1406.75 1380 1386 825 1860100 HAL 26.80 -0.40 -5.50
3/15/2022 1391.95 1404.25 1361 1376.15 969 1864850 HAL 43.25 -0.71 -9.85
3/16/2022 1399.95 1486 1380 1469 6177 2219200 HAL 109.85 6.75 92.85
3/17/2022 1486 1496.8 1436 1444.85 3287 2109950 HAL 60.80 -1.64 -24.15
3/21/2022 1445 1469.4 1445 1452.35 1449 2205900 HAL 24.55 0.52 7.50
3/22/2022 1452 1452.3 1396.6 1420.1 1655 2188325 HAL 55.80 -2.22 -32.25
3/23/2022 1442.05 1456.65 1405.3 1411.5 1365 2214925 HAL 51.35 -0.61 -8.60
3/24/2022 1408.95 1446.7 1387.9 1412 3223 2439600 HAL 58.80 0.04 0.50
3/25/2022 1410.65 1421.35 1388 1395.3 1517 2340800 HAL 33.35 -1.18 -16.70
3/28/2022 1394.9 1409.4 1380.7 1402.4 1577 2386875 HAL 28.75 0.51 7.10
3/29/2022 1405.4 1418.1 1393.4 1402.75 1635 2346025 HAL 24.70 0.02 0.35
3/30/2022 1407.8 1415 1385 1408.55 2128 2177875 HAL 30.00 0.41 5.80
3/31/2022 1426.8 1497.2 1408.6 1479.05 2048 2187375 HAL 88.65 5.01 70.50
4/1/2022 1496.1 1543.9 1483 1534.15 5421 2266700 HAL 64.85 3.73 55.10
4/4/2022 1543 1599.95 1531.9 1569.9 3796 2466200 HAL 68.10 2.33 35.75
4/5/2022 1593.5 1593.75 1553.8 1560.6 2186 2519400 HAL 40.00 -0.59 -9.30
4/6/2022 1550.65 1578.95 1536 1557.3 2267 2605375 HAL 42.95 -0.21 -3.30
4/7/2022 1566.95 1634 1561.3 1587.5 7016 2642425 HAL 76.70 1.94 30.20
4/8/2022 1593.05 1640 1591.8 1628.3 4064 2648600 HAL 52.50 2.57 40.80
4/11/2022 1627.95 1699.8 1628 1687.75 5164 2746925 HAL 71.85 3.65 59.45
4/12/2022 1696.05 1696.05 1642.3 1677.85 2783 2737900 HAL 53.75 -0.59 -9.90
4/13/2022 1687.9 1724.95 1671.4 1681.95 2538 2745025 HAL 53.60 0.24 4.10
4/18/2022 1671.45 1755.9 1662.4 1740.85 4406 2729350 HAL 93.55 3.50 58.90
4/19/2022 1749 1758.8 1668.1 1688.15 2678 2498025 HAL 90.70 -3.03 -52.70
4/20/2022 1689.95 1720.85 1658.3 1677.55 1952 2464300 HAL 62.60 -0.63 -10.60
4/21/2022 1680.55 1711.8 1674.8 1682.45 961 2478075 HAL 37.00 0.29 4.90
4/22/2022 1671.15 1734.75 1671.2 1681.2 2635 2575450 HAL 63.60 -0.07 -1.25
4/25/2022 1647.25 1664.45 1596 1627.45 3319 2738850 HAL 85.20 -3.20 -53.75
4/26/2022 1643.95 1676.2 1625.5 1648.3 2771 2653825 HAL 50.75 1.28 20.85
4/27/2022 1643.7 1659.1 1628.6 1642.3 1869 2509425 HAL 30.50 -0.36 -6.00
4/28/2022 1643.05 1654.75 1619.8 1632.9 1905 2667125 HAL 34.95 -0.57 -9.40
4/29/2022 1646.9 1657.25 1590.5 1599.2 1885 2547900 HAL 66.80 -2.06 -33.70
5/2/2022 1587.95 1609.45 1575.1 1582.9 1275 2593025 HAL 34.35 -1.02 -16.30
5/4/2022 1593 1615.4 1572.2 1585.25 2066 2550750 HAL 43.20 0.15 2.35
5/5/2022 1599.45 1628.2 1584 1597.2 1528 2579725 HAL 44.20 0.75 11.95
5/6/2022 1580 1596.1 1562.6 1584.6 1247 2572600 HAL 34.60 -0.79 -12.60
5/9/2022 1559 1592.15 1542.4 1572.05 1383 2604900 HAL 49.75 -0.79 -12.55
5/10/2022 1573.5 1592.65 1544.9 1551.4 956 2511325 HAL 47.80 -1.31 -20.65
5/11/2022 1552.9 1573.55 1522 1560.25 1381 2505625 HAL 51.55 0.57 8.85
5/12/2022 1556 1584.95 1500 1518 1936 2379750 HAL 84.95 -2.71 -42.25
5/13/2022 1528 1579.9 1466.4 1508.45 4731 2420125 HAL 113.55 -0.63 -9.55
5/16/2022 1528.85 1609.35 1520 1598.4 2713 2375475 HAL 100.90 5.96 89.95
5/17/2022 1614.4 1681.2 1611 1675.55 2612 2313250 HAL 82.80 4.83 77.15
5/18/2022 1686.75 1699 1664.1 1684.5 1739 2301375 HAL 34.95 0.53 8.95
5/19/2022 1623 1698.65 1611.7 1688.85 1539 2318475 HAL 87.00 0.26 4.35
 5/20/2022 1723.9 1786.5 1715 1757.3 3987 2322750 HAL 97.65 4.05 68.45
5/23/2022 1768.9 1848.85 1757.8 1814.9 5158 2681375 HAL 91.55 3.28 57.60
5/24/2022 1812.15 1830.75 1764.7 1786.45 3531 2502300 HAL 66.10 -1.57 -28.45
5/25/2022 1799.2 1823.5 1736.4 1743 2794 2337950 HAL 87.10 -2.43 -43.45
5/26/2022 1756.25 1776.65 1706.2 1763.8 1855 2261950 HAL 70.45 1.19 20.80
9/27/2021 594.8 596.7 580.3 588.15 2949 8506250 IEX 16.40 -0.47 -2.80
9/28/2021 587.8 605.15 586.2 597.75 4367 8132500 IEX 18.95 1.63 9.60
9/29/2021 589.55 644.25 589.5 637.9 12547 8108750 IEX 54.75 6.72 40.15
9/30/2021 640.1 666.65 639.05 644.95 6090 8455000 IEX 28.75 1.11 7.05
10/1/2021 639.05 653.2 621.25 623.6 6596 8323750 IEX 31.95 -3.31 -21.35
10/4/2021 626.05 639.6 625 635.75 3645 8411250 IEX 16.00 1.95 12.15
10/5/2021 631.4 648 631.4 635.8 3841 8602500 IEX 16.60 0.01 0.05
10/6/2021 639.65 643.85 625.4 630 3137 8337500 IEX 18.45 -0.91 -5.80
10/7/2021 635 653.6 628.8 642.8 7493 8881250 IEX 24.80 2.03 12.80
10/8/2021 645.85 707.1 638.4 699.75 27421 8805000 IEX 68.70 8.86 56.95
10/11/2021 718.35 801.85 713.9 784.1 31940 9768750 IEX 102.10 12.05 84.35
10/12/2021 784.8 811.9 764.6 794.45 19175 11167500 IEX 47.30 1.32 10.35
10/13/2021 795.9 820.5 786.45 797 9982 11097500 IEX 34.05 0.32 2.55
10/14/2021 801 806 781.55 796.6 5517 11295000 IEX 24.45 -0.05 -0.40
10/18/2021 799.5 810 794.6 801 5666 12138750 IEX 15.40 0.55 4.40
10/19/2021 881.1 957.25 789.5 847.4 53564 15043750 IEX 167.75 5.79 46.40
10/20/2021 841 841 757.6 792.15 29341 16175000 IEX 89.80 -6.52 -55.25
10/21/2021 801.75 812.8 742.7 759.7 11706 16275000 IEX 70.10 -4.10 -32.45
10/22/2021 835.7 835.7 759.5 765.35 23773 17977500 IEX 76.20 0.74 5.65
10/25/2021 768.2 773 689.25 702.5 1876 15566250 IEX 83.75 -8.21 -62.85
10/26/2021 720 751.2 711 737.9 1418 14601250 IEX 48.70 5.04 35.40
10/27/2021 744 747.05 732 738.5 1053 13961250 IEX 15.05 0.08 0.60
10/28/2021 736.1 749.95 704.8 710.35 9832 13995000 IEX 45.15 -3.81 -28.15
10/29/2021 675 727.55 642.3 710.5 7690 13126250 IEX 85.25 0.02 0.15
11/1/2021 715.7 742.25 706.35 737.85 6098 13530000 IEX 35.90 3.85 27.35
11/2/2021 740.65 761 731 747.8 7780 14051250 IEX 30.00 1.35 9.95
11/3/2021 747.8 754.5 727.2 731.8 3074 14248750 IEX 27.30 -2.14 -16.00
11/4/2021 736.55 739.1 733.9 736.1 504 14200000 IEX 7.30 0.59 4.30
11/8/2021 741.8 789 732.15 784.4 9764 14160000 IEX 56.85 6.56 48.30
11/9/2021 783.9 798.1 774 783.15 7409 15228750 IEX 24.10 -0.16 -1.25
11/10/2021 775.85 800.7 770.5 782.75 4809 15253750 IEX 30.20 -0.05 -0.40
11/11/2021 777.55 795 770.9 790.8 3274 15033750 IEX 24.10 1.03 8.05
11/12/2021 798 808 785.05 794.05 6767 15501250 IEX 22.95 0.41 3.25
11/15/2021 798.2 825.9 795.05 812.65 10077 14755000 IEX 31.85 2.34 18.60
11/16/2021 817.35 822.8 805.1 809.35 3572 14843750 IEX 17.70 -0.41 -3.30
11/17/2021 820.65 826.2 812.75 816.2 4574 14585000 IEX 16.85 0.85 6.85
11/18/2021 819.95 820.5 781.2 786.3 4596 14591250 IEX 39.30 -3.66 -29.90
11/22/2021 786.25 791.7 754.8 770.7 5298 14856250 IEX 36.90 -1.98 -15.60
11/23/2021 772 797 771.05 791.15 5478 14417500 IEX 26.30 2.65 20.45
11/24/2021 798.55 802.15 776.05 780.7 3466 14831250 IEX 26.10 -1.32 -10.45
11/25/2021 780.95 782 763.95 776.6 5439 15283750 IEX 18.05 -0.53 -4.10
11/26/2021 768.05 777.9 750 755.05 4451 12442500 IEX 27.90 -2.77 -21.55
11/29/2021 749.75 749.75 704.75 734.6 6155 12326250 IEX 50.30 -2.71 -20.45
11/30/2021 739.6 776 735.05 744.35 7138 12450000 IEX 41.40 1.33 9.75
12/1/2021 757.5 757.5 703.3 729.4 9102 11881250 IEX 54.20 -2.01 -14.95
12/2/2021 718 735 706.05 731.6 7290 12257500 IEX 28.95 0.30 2.20
12/3/2021 246.25 265.4 244.8 253.65 15145 37526250 IEX 486.80 -65.33 -477.95
12/6/2021 254.55 258.25 246.9 249.4 3870 37492500 IEX 11.35 -1.68 -4.25
12/7/2021 254.9 255 250.95 253.8 1727 36960000 IEX 5.60 1.76 4.40
12/8/2021 255 264.95 255 263.4 4576 33667500 IEX 11.15 3.78 9.60
12/9/2021 264.85 272.3 262.3 271.25 4938 30877500 IEX 10.00 2.98 7.85
12/10/2021 271 298.85 271 295.3 18529 28908750 IEX 27.85 8.87 24.05
12/13/2021 296.7 299.4 281.65 286.5 7065 29373750 IEX 17.75 -2.98 -8.80
12/14/2021 282.25 286.6 278.05 280.4 4515 33221250 IEX 8.55 -2.13 -6.10
12/15/2021 281.65 281.75 262.1 262.9 8106 41321250 IEX 19.65 -6.24 -17.50
12/16/2021 266.1 268 256.55 266.65 5784 43046250 IEX 11.45 1.43 3.75
12/17/2021 264 264.4 255.4 256.65 3824 42153750 IEX 11.25 -3.75 -10.00
12/20/2021 250.55 250.55 235.2 239.15 4904 40950000 IEX 21.45 -6.82 -17.50
12/21/2021 242 249.2 241.95 244.55 3735 40743750 IEX 10.05 2.26 5.40
12/22/2021 247.1 255.7 247 254.85 3803 41133750 IEX 11.15 4.21 10.30
12/23/2021 256.9 258.95 254.35 255.85 1870 41490000 IEX 4.60 0.39 1.00
12/24/2021 256.8 258.5 250.4 251.35 2361 41786250 IEX 8.10 -1.76 -4.50
12/27/2021 250.15 254.9 246.75 253.35 3622 41103750 IEX 8.15 0.80 2.00
12/28/2021 254.05 258.2 254.05 255.8 5228 38445000 IEX 4.85 0.97 2.45
12/29/2021 253.2 255.7 250.6 252.75 5974 39783750 IEX 5.20 -1.19 -3.05
12/30/2021 252 252 246.2 247.5 3295 39765000 IEX 6.55 -2.08 -5.25
12/31/2021 248.95 255.35 247.95 253.65 1867 36832500 IEX 7.85 2.48 6.15
1/3/2022 254.6 260.9 254.2 259.5 3010 37432500 IEX 7.25 2.31 5.85
1/4/2022 260.2 265.35 258.85 263 5243 39195000 IEX 6.50 1.35 3.50
1/5/2022 262.75 264.5 260.1 261.9 1507 39573750 IEX 4.40 -0.42 -1.10
1/6/2022 257.65 263.9 255.75 262.45 2460 40387500 IEX 8.15 0.21 0.55
1/7/2022 263.4 265.65 259 262 1912 40552500 IEX 6.65 -0.17 -0.45
1/10/2022 261.4 264.85 260.55 262.15 2025 40653750 IEX 4.30 0.06 0.15
1/11/2022 262.35 263.6 260 260.4 1426 40680000 IEX 3.60 -0.67 -1.75
1/12/2022 255.15 262.65 255.15 260.95 1124 41388750 IEX 7.50 0.21 0.55
1/13/2022 261.5 273 260.3 267.25 9192 44302500 IEX 12.70 2.41 6.30
1/14/2022 266 270.4 261.7 267.65 3601 45851250 IEX 8.70 0.15 0.40
1/17/2022 268.45 270.05 265 267 1967 46185000 IEX 5.05 -0.24 -0.65
1/18/2022 269.7 270.9 252.1 253.25 4307 48161250 IEX 18.80 -5.15 -13.75
1/19/2022 254 262.4 250.85 260.45 4187 48011250 IEX 11.55 2.84 7.20
1/20/2022 260.45 262.4 256.4 260.8 2528 47328750 IEX 6.00 0.13 0.35
1/21/2022 256.9 258.6 250.6 252.55 4053 46290000 IEX 10.20 -3.16 -8.25
1/24/2022 250 252.9 236.3 240.3 6279 44842500 IEX 16.60 -4.85 -12.25
1/25/2022 236 245.4 232.35 239.3 6867 45686250 IEX 13.05 -0.42 -1.00
1/27/2022 234.7 235 225.05 230.4 7064 48476250 IEX 14.25 -3.72 -8.90
1/28/2022 233.7 238.15 231.4 232.3 4423 43372500 IEX 7.75 0.82 1.90
1/31/2022 236.65 237.95 233.9 235.55 2128 42165000 IEX 5.65 1.40 3.25
2/1/2022 237.65 237.85 229.3 233.85 4685 44272500 IEX 8.55 -0.72 -1.70
2/2/2022 234.95 243.45 234.95 239.8 3874 44865000 IEX 9.60 2.54 5.95
2/3/2022 241.35 241.5 236 236.45 1579 45926250 IEX 5.50 -1.40 -3.35
2/4/2022 238.75 239.4 233 233.7 1491 46323750 IEX 6.40 -1.16 -2.75
2/7/2022 236 236 224.15 226.1 2468 47793750 IEX 11.85 -3.25 -7.60
2/8/2022 226.95 227.8 216.25 223.7 6232 47970000 IEX 11.55 -1.06 -2.40
2/9/2022 225.25 225.7 218.5 223.15 4434 51588750 IEX 7.20 -0.25 -0.55
2/10/2022 224 228.45 222.55 226.3 2712 51371250 IEX 5.90 1.41 3.15
2/11/2022 225.1 225.15 218.55 219.55 3433 51517500 IEX 7.75 -2.98 -6.75
2/14/2022 214.5 217.8 209.8 210.6 3189 51510000 IEX 9.75 -4.08 -8.95
2/15/2022 212.95 222.2 209 221.15 5683 50666250 IEX 13.20 5.01 10.55
2/16/2022 223.4 223.55 218.15 219.75 2690 50370000 IEX 5.40 -0.63 -1.40
2/17/2022 221 223.25 216.75 217.45 1726 51026250 IEX 6.50 -1.05 -2.30
2/18/2022 217.5 221.7 217.05 217.65 4430 54138750 IEX 4.65 0.09 0.20
2/21/2022 217.55 217.55 209.5 210.5 4729 56182500 IEX 8.15 -3.29 -7.15
2/22/2022 207 207.45 201.6 205.55 6245 56898750 IEX 8.90 -2.35 -4.95
2/23/2022 207.65 211.2 206.65 208.9 4097 56497500 IEX 5.65 1.63 3.35
2/24/2022 201.5 205 189 193.2 6064 51255000 IEX 19.90 -7.52 -15.70
2/25/2022 201.05 208.05 200.9 203.95 3462 48356250 IEX 14.85 5.56 10.75
2/28/2022 201 207 199.15 206.3 2667 48082500 IEX 7.85 1.15 2.35
3/2/2022 204.05 215.3 203 214.05 5093 46481250 IEX 12.30 3.76 7.75
3/3/2022 216.85 218.15 212 214.4 2949 44850000 IEX 6.15 0.16 0.35
3/4/2022 213.95 215.75 209.05 211.15 1902 44358750 IEX 6.70 -1.52 -3.25
3/7/2022 205.7 209.25 201.4 208 2225 43556250 IEX 9.75 -1.49 -3.15
3/8/2022 207.1 217.55 207.1 214.95 2913 43518750 IEX 10.45 3.34 6.95
3/9/2022 216.8 224.85 216.3 223.25 4186 41816250 IEX 9.90 3.86 8.30
3/10/2022 230.8 230.8 223.35 225.2 2973 40121250 IEX 7.55 0.87 1.95
3/11/2022 223 229.5 222.25 226.25 2478 39465000 IEX 7.25 0.47 1.05
3/14/2022 225.4 226.05 217.65 220.1 2890 39480000 IEX 8.60 -2.72 -6.15
3/15/2022 221.45 222.65 216.7 219.1 1668 39045000 IEX 5.95 -0.45 -1.00
3/16/2022 220.95 225.9 220.35 223.7 1826 38970000 IEX 6.80 2.10 4.60
3/17/2022 225.7 226.75 223.2 223.75 1705 39157500 IEX 3.55 0.02 0.05
3/21/2022 224.6 224.95 221.25 221.9 1054 39300000 IEX 3.70 -0.83 -1.85
3/22/2022 222.1 223.5 218.95 223 1351 40136250 IEX 4.55 0.50 1.10
3/23/2022 224.35 233 224 229.6 5289 40147500 IEX 10.00 2.96 6.60
3/24/2022 230.05 234.8 227.5 234.15 3479 41576250 IEX 7.30 1.98 4.55
3/25/2022 234.85 235.65 228.4 229.3 3106 40920000 IEX 7.25 -2.07 -4.85
3/28/2022 230.1 232.5 224.15 230.6 3126 40965000 IEX 8.35 0.57 1.30
3/29/2022 231.6 232.65 225.2 226.1 4235 40552500 IEX 7.45 -1.95 -4.50
3/30/2022 227.65 228.95 223.25 224.5 3232 37522500 IEX 5.70 -0.71 -1.60
3/31/2022 224.5 226.4 223.1 224.2 3101 36708750 IEX 3.30 -0.13 -0.30
4/1/2022 224.95 233.2 224.7 232.3 2935 34702500 IEX 9.00 3.61 8.10
4/4/2022 231.15 242.75 230.7 240.2 5785 36607500 IEX 12.05 3.40 7.90
 4/5/2022 243.2 248.8 241.9 246.6 6488 36367500 IEX 8.60 2.66 6.40
4/6/2022 245 250.9 243.65 246.85 5671 36540000 IEX 7.25 0.10 0.25
4/7/2022 248.2 252.15 237.25 239.55 5220 37515000 IEX 14.90 -2.96 -7.30
4/8/2022 241.6 243.8 239.95 241.9 2161 37402500 IEX 4.25 0.98 2.35
4/11/2022 242.4 246.3 235.6 236.85 2692 39131250 IEX 10.70 -2.09 -5.05
4/12/2022 238.35 238.35 231.4 235 3359 40132500 IEX 6.95 -0.78 -1.85
4/13/2022 236.75 239.25 235.1 235.75 1908 40136250 IEX 4.25 0.32 0.75
4/18/2022 233.4 233.45 227.15 232 2019 40545000 IEX 8.60 -1.59 -3.75
4/19/2022 236 236.8 225 228.05 2666 40762500 IEX 11.80 -1.70 -3.95
4/20/2022 229.85 234.7 227.6 232.45 1948 41092500 IEX 7.10 1.93 4.40
4/21/2022 234.3 237.4 233.6 235 2169 42457500 IEX 4.95 1.10 2.55
4/22/2022 232 235.7 229.1 230 2296 42225000 IEX 6.60 -2.13 -5.00
4/25/2022 224.8 227.5 216.9 218.5 6717 43908750 IEX 13.10 -5.00 -11.50
4/26/2022 221.9 227.9 221.6 226.65 5670 41062500 IEX 9.40 3.73 8.15
4/27/2022 227.7 230.1 218.85 219.4 3701 46050000 IEX 11.25 -3.20 -7.25
4/28/2022 222.4 223.15 211.3 215 5171 50163750 IEX 11.85 -2.01 -4.40
4/29/2022 217 217.8 211.6 215.1 6134 48911250 IEX 6.20 0.05 0.10
5/2/2022 213.05 214.2 209.2 211.5 2180 49597500 IEX 5.90 -1.67 -3.60
5/4/2022 196 212.6 196 203.8 4641 50981250 IEX 16.60 -3.64 -7.70
5/5/2022 206.35 207.8 198.65 200.45 2619 52200000 IEX 9.15 -1.64 -3.35
5/6/2022 191 203.7 185 200.8 3583 51045000 IEX 18.70 0.17 0.35
5/9/2022 199.5 206.8 195.3 204.65 4141 51026250 IEX 11.50 1.92 3.85
5/10/2022 204.35 206.3 195.7 197.15 2349 51086250 IEX 10.60 -3.66 -7.50
5/11/2022 198 199.55 186.2 192.2 4376 50156250 IEX 13.35 -2.51 -4.95
5/12/2022 189.7 190.4 181.4 184 3146 49481250 IEX 10.80 -4.27 -8.20
5/13/2022 188 192.9 186 186.65 3150 47898750 IEX 8.90 1.44 2.65
5/16/2022 188.75 190.2 185.1 187.95 1641 47366250 IEX 5.10 0.70 1.30
5/17/2022 186.1 195.95 186.1 195.3 4238 47523750 IEX 9.85 3.91 7.35
5/18/2022 196 198.35 193.6 194.7 2180 47137500 IEX 4.75 -0.31 -0.60
5/19/2022 186.45 194.8 186.45 193.95 4217 47838750 IEX 8.35 -0.39 -0.75
5/20/2022 196.5 197.2 192.8 194.6 1992 47996250 IEX 4.40 0.34 0.65
5/23/2022 195.05 198 192.1 193.95 4382 43908750 IEX 5.90 -0.33 -0.65
5/24/2022 188.05 196.15 188.05 191.85 3267 44246250 IEX 8.10 -1.08 -2.10
5/25/2022 192 193.05 182.45 185.8 4724 42986250 IEX 10.60 -3.15 -6.05
5/26/2022 184.85 186.5 176.95 180 5573 43500000 IEX 9.55 -3.12 -5.80
9/27/2021 8596.85 8761.3 8541.1 8633.1 1061 205875 INDIAMART 270.25 1.67 142.05
9/28/2021 8540.05 8609 8305 8378.55 2089 186675 INDIAMART 328.10 -2.95 -254.55
9/29/2021 8280.15 8336.15 8160 8279.8 1184 178350 INDIAMART 218.55 -1.18 -98.75
9/30/2021 8314.6 8561.95 8215.3 8360.2 1835 179550 INDIAMART 346.65 0.97 80.40
10/1/2021 8369 8489.9 8300.2 8332.7 425 165375 INDIAMART 189.75 -0.33 -27.50
10/4/2021 8399.85 8640 8367.5 8596.65 1036 179850 INDIAMART 307.30 3.17 263.95
10/5/2021 8505 8549.15 8344.1 8461 635 182325 INDIAMART 252.60 -1.58 -135.65
10/6/2021 8460 8505 8190.1 8218.15 765 181875 INDIAMART 314.95 -2.87 -242.85
10/7/2021 8358.95 8485.85 8314 8370.8 610 180675 INDIAMART 267.70 1.86 152.65
10/8/2021 8390.4 8899.8 8381.1 8854.15 4926 232575 INDIAMART 529.00 5.77 483.35
10/11/2021 8889.95 9119.55 8800.3 8823.9 2544 227175 INDIAMART 319.25 -0.34 -30.25
10/12/2021 8792.9 9029.95 8725.4 8780.95 1440 237375 INDIAMART 304.55 -0.49 -42.95
10/13/2021 8849.95 9599.5 8755.7 9528.75 6770 298725 INDIAMART 843.85 8.52 747.80
10/14/2021 9486.7 9690.95 9351.8 9450 2032 282525 INDIAMART 339.20 -0.83 -78.75
10/18/2021 9519.8 9700 9167.8 9225.05 1891 264675 INDIAMART 532.25 -2.38 -224.95
10/19/2021 9279.55 9460 8314 8701.95 2560 255150 INDIAMART 1146.00 -5.67 -523.10
10/20/2021 8830 9174.75 8365.6 8501.4 1951 252975 INDIAMART 809.20 -2.30 -200.55
10/21/2021 8518.75 8626.1 8205 8576.6 1601 225300 INDIAMART 421.10 0.88 75.20
10/22/2021 7999.7 8279.95 7719 7827.9 3846 241425 INDIAMART 857.65 -8.73 -748.70
10/25/2021 7848.65 7848.65 7271.7 7352.8 2807 251850 INDIAMART 577.00 -6.07 -475.10
10/26/2021 7350 7484.45 7183.4 7275.4 1765 283875 INDIAMART 301.05 -1.05 -77.40
10/27/2021 7346 7540 7250.3 7363.4 1480 258000 INDIAMART 289.70 1.21 88.00
10/28/2021 7390 7390 7095 7120.2 1489 233100 INDIAMART 295.00 -3.30 -243.20
10/29/2021 7140.1 7325.95 6880 7151.35 1176 219525 INDIAMART 445.95 0.44 31.15
11/1/2021 7190 7290 7075.1 7235.95 930 231675 INDIAMART 214.90 1.18 84.60
11/2/2021 7249.75 7323.85 7210.2 7224.75 1042 244800 INDIAMART 113.70 -0.15 -11.20
11/3/2021 7260 7479 7232.3 7356.15 1642 264450 INDIAMART 254.25 1.82 131.40
11/4/2021 7386.75 7413.2 7308.3 7388.25 172 262050 INDIAMART 104.90 0.44 32.10
11/8/2021 7430.05 7459.35 7151.8 7211.05 1332 281025 INDIAMART 307.60 -2.40 -177.20
11/9/2021 7200 7335 7126.6 7252.5 1960 310575 INDIAMART 208.45 0.57 41.45
11/10/2021 7245.8 7685 7218 7601.75 4721 269625 INDIAMART 467.05 4.82 349.25
11/11/2021 7638.95 7640.55 7467.4 7514.9 1129 256650 INDIAMART 173.15 -1.14 -86.85
11/12/2021 7405.65 7770.1 7405.7 7550.4 2642 268725 INDIAMART 364.45 0.47 35.50
11/15/2021 7595.55 7713.95 7488.3 7687.95 1836 264825 INDIAMART 225.70 1.82 137.55
11/16/2021 7654.05 7884.95 7616.7 7767.75 2416 253800 INDIAMART 268.30 1.04 79.80
11/17/2021 7776.2 7920 7750.9 7802.7 1308 246675 INDIAMART 169.10 0.45 34.95
11/18/2021 7818.1 7909.8 7527.7 7615.8 962 233550 INDIAMART 382.15 -2.40 -186.90
11/22/2021 7493.3 7731 7058 7528.35 3194 205725 INDIAMART 673.00 -1.15 -87.45
11/23/2021 7570.35 7600 7425.3 7518 2667 220500 INDIAMART 174.75 -0.14 -10.35
11/24/2021 7494.45 7536.9 7292.4 7341.45 1240 218625 INDIAMART 244.55 -2.35 -176.55
11/25/2021 7248 7368.75 7193.5 7250.1 1288 182700 INDIAMART 175.30 -1.24 -91.35
11/26/2021 7165.6 7387.95 7165.6 7272.65 832 174975 INDIAMART 222.35 0.31 22.55
11/29/2021 7132.8 7430 6975.2 7322.1 605 172050 INDIAMART 454.80 0.68 49.45
11/30/2021 7440.85 7510.65 7350.9 7465.9 678 171375 INDIAMART 188.55 1.96 143.80
12/1/2021 7462.15 7462.2 7360 7391.1 303 169950 INDIAMART 105.90 -1.00 -74.80
12/2/2021 7399.4 7444 7360.7 7395.65 255 171075 INDIAMART 83.35 0.06 4.55
12/3/2021 7436.35 7459.1 7155.2 7169.75 772 189750 INDIAMART 303.95 -3.05 -225.90
12/6/2021 7158.05 7221.05 7064.1 7109.8 534 188925 INDIAMART 156.95 -0.84 -59.95
12/7/2021 7164.65 7238.75 7101.1 7177.4 565 190650 INDIAMART 137.65 0.95 67.60
12/8/2021 7344.9 7437.95 7190.1 7345.75 2243 214725 INDIAMART 260.55 2.35 168.35
12/9/2021 7350.55 7360.75 7250 7327.7 412 218175 INDIAMART 110.75 -0.25 -18.05
12/10/2021 7295.85 7474.95 7284.4 7327.35 926 210975 INDIAMART 190.60 0.00 -0.35
12/13/2021 7349.95 7374.9 7176.5 7192.2 906 218775 INDIAMART 198.45 -1.84 -135.15
12/14/2021 7148 7226.8 7115.5 7148.5 241 221700 INDIAMART 111.30 -0.61 -43.70
12/15/2021 7147.35 7248 7147.4 7184.6 390 219750 INDIAMART 100.65 0.51 36.10
12/16/2021 7194.25 7240 7117 7141.95 284 217500 INDIAMART 123.00 -0.59 -42.65
12/17/2021 7125.15 7159.15 6940.5 6964.2 1018 206625 INDIAMART 218.70 -2.49 -177.75
12/20/2021 6901 6901 6471 6579.4 1345 202125 INDIAMART 493.20 -5.53 -384.80
12/21/2021 6579.4 6742.75 6375.1 6525.8 1289 207900 INDIAMART 367.70 -0.81 -53.60
12/22/2021 6598.95 6651.3 6550 6624.95 868 209250 INDIAMART 125.50 1.52 99.15
12/23/2021 6708.3 6765.05 6588.4 6594.55 717 217800 INDIAMART 176.70 -0.46 -30.40
12/24/2021 6647.25 6910.05 6452 6466.95 786 231225 INDIAMART 458.10 -1.93 -127.60
12/27/2021 6429.45 6568.5 6349.4 6508.75 1075 229350 INDIAMART 219.10 0.65 41.80
12/28/2021 6550 6552.6 6438.8 6447.45 858 242025 INDIAMART 113.80 -0.94 -61.30
12/29/2021 6439.95 6440 6273 6352.75 1684 238650 INDIAMART 174.45 -1.47 -94.70
12/30/2021 6354.15 6398.85 6286.5 6313.95 1135 240300 INDIAMART 112.35 -0.61 -38.80
12/31/2021 6384.3 6575 6331.7 6515.05 1566 236925 INDIAMART 261.05 3.19 201.10
1/3/2022 6535.05 6650 6454 6609 1182 241350 INDIAMART 196.05 1.44 93.95
1/4/2022 6657.6 6710 6502.3 6638.95 1334 237300 INDIAMART 207.75 0.45 29.95
1/5/2022 6564.35 6649 6540.1 6595.65 833 240675 INDIAMART 108.95 -0.65 -43.30
1/6/2022 6526 6645.5 6445.3 6570.45 1145 244425 INDIAMART 200.20 -0.38 -25.20
1/7/2022 6600 6710 6516.1 6679.25 968 242850 INDIAMART 193.95 1.66 108.80
1/10/2022 6731.45 6734.95 6601.3 6624.4 870 246225 INDIAMART 133.65 -0.82 -54.85
1/11/2022 6635.3 6647.5 6487.7 6507.15 856 258675 INDIAMART 159.85 -1.77 -117.25
1/12/2022 6535.25 6937.75 6507.5 6864.5 3938 235875 INDIAMART 430.60 5.49 357.35
1/13/2022 6874 6899.9 6715 6744.1 907 247350 INDIAMART 184.90 -1.75 -120.40
1/14/2022 6759.95 6820.85 6651.4 6770.95 1018 248325 INDIAMART 169.45 0.40 26.85
1/17/2022 6749.2 6859.85 6637.1 6721.1 626 246150 INDIAMART 222.80 -0.74 -49.85
1/18/2022 6720 6726.65 6429.6 6484.6 1144 241050 INDIAMART 297.05 -3.52 -236.50
1/19/2022 6399.8 6509.85 6353.6 6365.95 1157 263625 INDIAMART 156.30 -1.83 -118.65
1/20/2022 6380.55 6405.05 6226.1 6300.8 996 280500 INDIAMART 178.95 -1.02 -65.15
1/21/2022 6135 6291.7 5859.4 6019.4 2177 287625 INDIAMART 441.45 -4.47 -281.40
1/24/2022 5993.3 6010.1 5511.3 5688.8 3029 298875 INDIAMART 508.10 -5.49 -330.60
1/25/2022 5410.1 5448.75 4929.4 4996.55 3770 333150 INDIAMART 759.45 -12.17 -692.25
1/27/2022 4801.15 4835.9 4352.4 4567.65 3362 377550 INDIAMART 644.20 -8.58 -428.90
1/28/2022 4595 4887.95 4575 4764.4 4360 360375 INDIAMART 320.30 4.31 196.75
1/31/2022 4960 4960.6 4750 4880.9 2927 352050 INDIAMART 210.60 2.45 116.50
2/1/2022 4939.95 4994 4738.4 4915.3 2746 347850 INDIAMART 255.65 0.70 34.40
2/2/2022 5039.95 5209.05 4907.1 5083.65 2256 330075 INDIAMART 301.95 3.43 168.35
2/3/2022 5078.05 5085.25 4900 4995.2 2104 355125 INDIAMART 185.25 -1.74 -88.45
2/4/2022 4898.2 5049.45 4846.6 4865.45 1181 361275 INDIAMART 202.85 -2.60 -129.75
2/7/2022 4860 4913 4674.8 4755.15 1187 377325 INDIAMART 238.25 -2.27 -110.30
2/8/2022 4819.95 4880 4714.7 4815.8 1030 379275 INDIAMART 165.35 1.28 60.65
2/9/2022 4840.05 5171 4840.1 5084.6 3306 361125 INDIAMART 355.20 5.58 268.80
2/10/2022 5132.95 5152.35 4931.1 5038.9 1480 366150 INDIAMART 221.30 -0.90 -45.70
2/11/2022 4958 4958 4759.5 4840.3 2859 401925 INDIAMART 279.40 -3.94 -198.60
2/14/2022 4790 4830.55 4458.6 4585.2 2046 422625 INDIAMART 381.70 -5.27 -255.10
2/15/2022 4648.95 5029.3 4634.2 4955.85 2786 430200 INDIAMART 444.10 8.08 370.65
2/16/2022 5000 5051 4905 4967.4 1309 423075 INDIAMART 146.00 0.23 11.55
2/17/2022 4960.05 5067.7 4787.5 4803.15 1577 454800 INDIAMART 280.20 -3.31 -164.25
2/18/2022 4820.95 4868.1 4721.1 4748.55 1442 484800 INDIAMART 147.00 -1.14 -54.60
2/21/2022 4745.5 4978.45 4601 4730.8 3276 530175 INDIAMART 377.45 -0.37 -17.75
2/22/2022 4555.7 4839.5 4439.7 4782.35 3532 588825 INDIAMART 399.80 1.09 51.55
2/23/2022 4855.2 4980 4743.2 4775.8 3017 472200 INDIAMART 236.85 -0.14 -6.55
2/24/2022 4621.25 4969.25 4492.9 4775 3376 353925 INDIAMART 476.40 -0.02 -0.80
2/25/2022 4500.75 4560.25 4226 4311.25 2929 355875 INDIAMART 549.00 -9.71 -463.75
2/28/2022 4298 4490 4270 4463.85 1578 346800 INDIAMART 220.00 3.54 152.60
3/2/2022 4440 4543.2 4410 4502.5 1461 338925 INDIAMART 133.20 0.87 38.65
3/3/2022 4421.05 4590 4321 4361 710 348825 INDIAMART 269.00 -3.14 -141.50
3/4/2022 4437.8 4437.8 4236.4 4285.7 777 349125 INDIAMART 201.40 -1.73 -75.30
3/7/2022 4161.8 4213.75 3974.1 4004.95 1234 350325 INDIAMART 311.60 -6.55 -280.75
3/8/2022 4035.6 4173.35 3930 4080.25 1639 356325 INDIAMART 243.35 1.88 75.30
3/9/2022 4130 4325 4100.1 4292.6 1906 373950 INDIAMART 244.75 5.20 212.35
3/10/2022 4449.65 4517.1 4404.3 4492.4 1541 363450 INDIAMART 224.50 4.65 199.80
3/11/2022 4452.05 4576.85 4421.5 4468.9 848 361650 INDIAMART 155.40 -0.52 -23.50
3/14/2022 4368 4571.45 4368 4390 1107 378150 INDIAMART 203.45 -1.77 -78.90
3/15/2022 4420 4547.3 4289.2 4325.9 1173 379875 INDIAMART 258.10 -1.46 -64.10
3/16/2022 4420.15 4532.9 4331.5 4464.9 1238 380925 INDIAMART 207.00 3.21 139.00
3/17/2022 4532.15 4622.2 4470.4 4497 1301 388050 INDIAMART 157.30 0.72 32.10
3/21/2022 4559.9 4580.3 4375.2 4397.65 1178 398175 INDIAMART 205.15 -2.21 -99.35
3/22/2022 4442.4 4490.05 4316.1 4472.95 747 399975 INDIAMART 173.95 1.71 75.30
3/23/2022 4475.1 4586.15 4460.5 4481.15 866 410025 INDIAMART 125.65 0.18 8.20
3/24/2022 4447.75 4539.8 4447.8 4518.8 965 401250 INDIAMART 92.05 0.84 37.65
3/25/2022 4535.05 4645.25 4427 4466.4 1540 397725 INDIAMART 218.25 -1.16 -52.40
3/28/2022 4490.15 4500 4320.8 4382.1 1780 371175 INDIAMART 179.25 -1.89 -84.30
3/29/2022 4251.25 4415.85 4251.3 4307.05 1979 349125 INDIAMART 164.60 -1.71 -75.05
3/30/2022 4328.2 4460.25 4328.2 4432.25 3071 355125 INDIAMART 153.20 2.91 125.20
3/31/2022 4479.95 4511.2 4308.9 4323.95 1227 318675 INDIAMART 202.30 -2.44 -108.30
4/1/2022 4329.9 4512.15 4317.4 4469.75 1108 308475 INDIAMART 194.75 3.37 145.80
4/4/2022 4440 4868 4440 4819.75 2845 327075 INDIAMART 428.00 7.83 350.00
4/5/2022 4939.95 5109.95 4885 4966.7 5288 309450 INDIAMART 290.20 3.05 146.95
4/6/2022 4950 5115 4890.3 4930.9 1853 305175 INDIAMART 224.75 -0.72 -35.80
4/7/2022 4930.9 5024.6 4806.7 4851.3 1089 304200 INDIAMART 217.90 -1.61 -79.60
4/8/2022 4880.65 4957.45 4829.8 4919.75 693 304425 INDIAMART 127.65 1.41 68.45
4/11/2022 4959.5 5263.9 4915.3 5073.9 3521 329775 INDIAMART 348.65 3.13 154.15
4/12/2022 5050.55 5070.65 4888.6 5003.05 1487 315900 INDIAMART 185.30 -1.40 -70.85
4/13/2022 5032.8 5086.75 4842.9 4874.55 1115 330450 INDIAMART 243.90 -2.57 -128.50
4/18/2022 4711 4895.75 4671.6 4852.4 831 331425 INDIAMART 224.15 -0.45 -22.15
4/19/2022 4700 4964.95 4589.2 4687.8 1220 331950 INDIAMART 375.75 -3.39 -164.60
4/20/2022 4766 4814.95 4633.6 4673.75 965 335925 INDIAMART 181.40 -0.30 -14.05
4/21/2022 4763.95 4918.9 4703.8 4788.7 2254 357600 INDIAMART 245.15 2.46 114.95
4/22/2022 4770 4841.55 4700 4816.8 969 342900 INDIAMART 141.55 0.59 28.10
4/25/2022 4776.25 4836.45 4713.3 4800.15 2047 297600 INDIAMART 123.20 -0.35 -16.65
4/26/2022 5000.3 5146.95 4909.6 5003.75 4369 298050 INDIAMART 346.80 4.24 203.60
4/27/2022 4957.2 5045 4803 4834.7 2231 298875 INDIAMART 242.00 -3.38 -169.05
 4/28/2022 4930 4983.7 4784.8 4877.85 2285 290775 INDIAMART 198.90 0.89 43.15
4/29/2022 4729 4860 4480.1 4621.85 5588 289800 INDIAMART 397.80 -5.25 -256.00
5/2/2022 4614.95 4654.45 4536.6 4611.1 1441 309300 INDIAMART 117.85 -0.23 -10.75
5/4/2022 4585 4684.35 4273.1 4303.5 2023 358350 INDIAMART 411.30 -6.67 -307.60
5/5/2022 4479.95 4479.95 4268.4 4323.65 2357 370800 INDIAMART 211.55 0.47 20.15
5/6/2022 4308.9 4309 4140.1 4183.7 1393 382200 INDIAMART 183.60 -3.24 -139.95
5/9/2022 4179.85 4398 4032.2 4260.55 2147 383250 INDIAMART 365.85 1.84 76.85
5/10/2022 4201.75 4338.15 4179 4216.75 793 384075 INDIAMART 159.20 -1.03 -43.80
5/11/2022 4185.05 4365 4080 4285 1694 368625 INDIAMART 285.00 1.62 68.25
5/12/2022 4114.1 4268 3946.2 4081.45 2010 371250 INDIAMART 338.85 -4.75 -203.55
5/13/2022 4205.95 4284.9 4010.2 4041.25 1018 363975 INDIAMART 274.75 -0.98 -40.20
5/16/2022 4093.1 4173.1 3957.5 4137.9 904 368775 INDIAMART 215.65 2.39 96.65
5/17/2022 4180.1 4316.95 4100 4276.05 1715 375600 INDIAMART 216.95 3.34 138.15
5/18/2022 4299.9 4394 4224.5 4237.9 1319 363225 INDIAMART 169.55 -0.89 -38.15
5/19/2022 4237.9 4256 4060 4121.25 1276 365175 INDIAMART 196.05 -2.75 -116.65
5/20/2022 4179.55 4283.35 4120.1 4265.3 1140 363150 INDIAMART 163.25 3.50 144.05
5/23/2022 4328.55 4422.3 4267 4288.4 2850 327900 INDIAMART 157.00 0.54 23.10
5/24/2022 4300 4320.5 4203.7 4243.85 2076 310050 INDIAMART 116.80 -1.04 -44.55
5/25/2022 4231.4 4320 4060.3 4107.05 1509 313125 INDIAMART 259.75 -3.22 -136.80
5/26/2022 4129 4272.15 4016.7 4184.15 2135 284775 INDIAMART 255.45 1.88 77.10
9/27/2021 2405.8 2413.5 2367 2372.7 1230 415350 IPCALAB 46.50 -1.08 -25.85
9/28/2021 2375 2385.9 2340 2353.5 816 456750 IPCALAB 45.90 -0.81 -19.20
9/29/2021 2342.25 2408.3 2306.9 2355.4 730 459000 IPCALAB 101.45 0.08 1.90
9/30/2021 2367.35 2434 2352.1 2409.35 889 506250 IPCALAB 81.95 2.29 53.95
10/1/2021 2421.95 2441.35 2386.7 2422.55 730 514125 IPCALAB 54.65 0.55 13.20
10/4/2021 2434.8 2459.95 2383 2405.95 1075 508050 IPCALAB 76.95 -0.69 -16.60
10/5/2021 2311.3 2406.55 2311.3 2350.7 1555 589725 IPCALAB 95.25 -2.30 -55.25
10/6/2021 2351.15 2362.6 2260.8 2273.15 1627 704250 IPCALAB 101.85 -3.30 -77.55
10/7/2021 2255.8 2380 2255.8 2359.5 1864 793350 IPCALAB 124.20 3.80 86.35
10/8/2021 2353.1 2371 2325.1 2332.7 791 841050 IPCALAB 45.95 -1.14 -26.80
10/11/2021 2331.2 2370 2282.5 2352.95 948 851175 IPCALAB 87.55 0.87 20.25
10/12/2021 2341.4 2378.85 2317.8 2359.95 696 840375 IPCALAB 61.05 0.30 7.00
10/13/2021 2373.75 2373.75 2337.4 2356.55 658 880650 IPCALAB 36.35 -0.14 -3.40
10/14/2021 2364.95 2437.9 2362 2415.5 1511 924525 IPCALAB 81.35 2.50 58.95
10/18/2021 2400.3 2451 2385.7 2411.35 1408 925425 IPCALAB 65.35 -0.17 -4.15
10/19/2021 2438.8 2445 2330.4 2343.9 902 963000 IPCALAB 114.60 -2.80 -67.45
10/20/2021 2340.15 2376.5 2261 2292.65 2349 1073025 IPCALAB 115.50 -2.19 -51.25
10/21/2021 2349 2393 2145.8 2256.7 2060 1141425 IPCALAB 247.25 -1.57 -35.95
10/22/2021 2249.65 2295 2216.9 2270.45 1005 1182375 IPCALAB 78.10 0.61 13.75
10/25/2021 2284 2284 2200 2227.3 1322 1224000 IPCALAB 84.00 -1.90 -43.15
10/26/2021 2197.1 2276.7 2165 2198.15 6331 1403775 IPCALAB 111.70 -1.31 -29.15
10/27/2021 2182.5 2260 2147.9 2163.5 1352 1520100 IPCALAB 112.15 -1.58 -34.65
10/28/2021 2150.55 2180 2055 2095.15 1183 1475550 IPCALAB 125.05 -3.16 -68.35
10/29/2021 2089.8 2132 2063 2107.95 725 1421100 IPCALAB 69.00 0.61 12.80
11/1/2021 2154.45 2154.45 2085 2101.85 1024 1469700 IPCALAB 69.45 -0.29 -6.10
 11/2/2021 2097 2106 2052 2079.4 877 1537200 IPCALAB 54.00 -1.07 -22.45
11/3/2021 2075.75 2101.95 2068.1 2085.3 589 1548450 IPCALAB 33.90 0.28 5.90
11/4/2021 2101.15 2110 2022.6 2089.05 44 1545975 IPCALAB 87.45 0.18 3.75
11/8/2021 2101 2101.1 1960 2056.6 2932 1667475 IPCALAB 141.15 -1.55 -32.45
11/9/2021 2065.65 2153 2062.6 2128.95 1999 1740825 IPCALAB 96.40 3.52 72.35
11/10/2021 2124.95 2180 2118.8 2161.85 2235 1858500 IPCALAB 61.20 1.55 32.90
11/11/2021 2160.05 2180.05 2131 2166 1307 1956150 IPCALAB 49.10 0.19 4.15
11/12/2021 2152.1 2175 2059.1 2166.3 3597 2245500 IPCALAB 115.90 0.01 0.30
11/15/2021 2171 2248.55 2094.1 2159.75 3432 2552175 IPCALAB 154.45 -0.30 -6.55
11/16/2021 2132.35 2165.2 2076.9 2112.95 3016 2723625 IPCALAB 88.35 -2.17 -46.80
11/17/2021 2085.75 2122.2 2041.7 2056.75 3017 2954025 IPCALAB 80.55 -2.66 -56.20
11/18/2021 2038.05 2061.75 2002.6 2038.2 3412 3170025 IPCALAB 59.15 -0.90 -18.55
11/22/2021 2052 2064.95 1985.5 2023.95 7144 3507075 IPCALAB 79.45 -0.70 -14.25
11/23/2021 2036.85 2119.35 1991 2065.05 12067 3983625 IPCALAB 128.35 2.03 41.10
11/24/2021 2100 2100 2018.4 2067 4405 3896550 IPCALAB 81.60 0.09 1.95
11/25/2021 2074.7 2138.85 2013.5 2026.35 2781 3963825 IPCALAB 125.35 -1.97 -40.65
11/26/2021 1989 2059.95 1952 2009 5043 3822750 IPCALAB 107.95 -0.86 -17.35
11/29/2021 1980.7 2097 1953.9 2071.6 4517 3984525 IPCALAB 143.10 3.12 62.60
11/30/2021 2093 2161.95 2018 2105 17517 2769300 IPCALAB 143.95 1.61 33.40
12/1/2021 2108.2 2120 2034 2058.8 2149 2806875 IPCALAB 86.00 -2.19 -46.20
12/2/2021 2055 2099 2055 2073.55 1467 2790450 IPCALAB 44.00 0.72 14.75
12/3/2021 2070.35 2073.45 2040 2049 2914 2659725 IPCALAB 33.55 -1.18 -24.55
12/6/2021 2021.7 2059.95 2013 2024.85 3335 2646450 IPCALAB 46.95 -1.18 -24.15
12/7/2021 2038.4 2038.4 2006.8 2022.4 3010 2731050 IPCALAB 31.65 -0.12 -2.45
12/8/2021 2012.4 2073.35 2011.3 2054.8 3941 2891700 IPCALAB 62.05 1.60 32.40
12/9/2021 2038.25 2048.9 2024.3 2043.6 3027 3024000 IPCALAB 30.50 -0.55 -11.20
12/10/2021 2040.9 2093.5 2027.4 2065.4 3443 2828700 IPCALAB 66.15 1.07 21.80
12/13/2021 2070 2070 2041.3 2047.15 2695 2885625 IPCALAB 28.70 -0.88 -18.25
12/14/2021 2034.1 2045.85 2027 2037.3 2037 2822850 IPCALAB 20.15 -0.48 -9.85
12/15/2021 2039.6 2041.05 2015.8 2026.1 1019 2784150 IPCALAB 25.25 -0.55 -11.20
12/16/2021 2029 2029 1976 1979.85 1795 2787075 IPCALAB 53.00 -2.28 -46.25
12/17/2021 1987.95 2003.55 1931.8 1993.95 1711 2731275 IPCALAB 71.80 0.71 14.10
12/20/2021 1973.1 1999 1925 1987.05 1557 2655450 IPCALAB 74.00 -0.35 -6.90
12/21/2021 1993.1 2040.95 1991.1 2000.45 1383 2678850 IPCALAB 53.90 0.67 13.40
12/22/2021 2005.15 2037.65 1997 2028.2 863 2697300 IPCALAB 40.70 1.39 27.75
12/23/2021 2038.05 2070.15 2025.5 2034.1 1292 2731275 IPCALAB 44.70 0.29 5.90
12/24/2021 2044.8 2044.8 2014.3 2022.2 1176 2787525 IPCALAB 30.55 -0.59 -11.90
12/27/2021 2029.95 2049 1966.9 2039.8 3074 2868075 IPCALAB 82.10 0.87 17.60
12/28/2021 2029.95 2097.8 2002.6 2083.6 4500 2733075 IPCALAB 95.20 2.15 43.80
12/29/2021 2050.15 2129.3 2050.2 2114.85 3111 2511225 IPCALAB 79.15 1.50 31.25
12/30/2021 2113.65 2198 2100.6 2177.55 3100 2028825 IPCALAB 97.45 2.96 62.70
12/31/2021 2186.55 2195 2160.3 2172.4 782 1313325 IPCALAB 34.70 -0.24 -5.15
1/3/2022 2185 2187.95 2153.3 2168 630 1294875 IPCALAB 34.65 -0.20 -4.40
1/4/2022 2168.05 2213.9 2168.1 2176.45 1164 1277325 IPCALAB 45.90 0.39 8.45
1/5/2022 2161.5 2210.95 2107.1 2162.45 1811 1146825 IPCALAB 103.85 -0.64 -14.00
 1/6/2022 2196.8 2198 2152.1 2158.45 662 1161000 IPCALAB 45.95 -0.18 -4.00
1/7/2022 2150 2228.05 2140 2203.2 1646 1115100 IPCALAB 88.05 2.07 44.75
1/10/2022 1124 1124 1026.4 1060.65 2782 2043450 IPCALAB 1176.85 -51.86 -1142.55
1/11/2022 1061.8 1076.05 1047.9 1061.75 1243 1982250 IPCALAB 28.20 0.10 1.10
1/12/2022 1070.7 1070.7 1034.2 1045.25 1160 1952100 IPCALAB 36.55 -1.55 -16.50
1/13/2022 1040.1 1066.95 1031.2 1060.8 982 1866150 IPCALAB 35.80 1.49 15.55
1/14/2022 1056.25 1067.8 1045.7 1063 579 1788300 IPCALAB 22.10 0.21 2.20
1/17/2022 1062.2 1081 1056.5 1067 604 1755450 IPCALAB 24.50 0.38 4.00
1/18/2022 1064.3 1070.6 1032.6 1050.25 898 1757700 IPCALAB 38.00 -1.57 -16.75
1/19/2022 1039.4 1082 1030.4 1077.45 1315 1720350 IPCALAB 51.65 2.59 27.20
1/20/2022 1063.5 1084 1061.4 1068.6 877 1763550 IPCALAB 22.60 -0.82 -8.85
1/21/2022 1054.75 1075.4 1041.3 1054.15 1262 1729350 IPCALAB 34.10 -1.35 -14.45
1/24/2022 1055.9 1057.2 1017.9 1042.05 2342 1753200 IPCALAB 39.30 -1.15 -12.10
1/25/2022 1023.3 1047.85 1018.1 1043.35 1440 1573650 IPCALAB 29.75 0.12 1.30
1/27/2022 1034.2 1042.3 997.5 1002.9 1839 1306800 IPCALAB 45.85 -3.88 -40.45
1/28/2022 985 1026.75 985 1017.15 897 1300500 IPCALAB 41.75 1.42 14.25
1/31/2022 1018.5 1039.05 1012.8 1033.6 473 1291050 IPCALAB 26.25 1.62 16.45
2/1/2022 1034 1046.15 1026.5 1041.9 412 1285650 IPCALAB 19.65 0.80 8.30
2/2/2022 1046 1062.6 1039.8 1058.4 461 1277100 IPCALAB 22.85 1.58 16.50
2/3/2022 1060.85 1072 1042 1047.2 709 1244250 IPCALAB 30.00 -1.06 -11.20
2/4/2022 1047.2 1053.4 1029.5 1039.8 332 1248300 IPCALAB 23.90 -0.71 -7.40
2/7/2022 1031.5 1039.9 1012.2 1021.75 553 1255950 IPCALAB 27.75 -1.74 -18.05
2/8/2022 1007.9 1025.8 1000 1005.4 595 1276200 IPCALAB 25.80 -1.60 -16.35
2/9/2022 1016.35 1027.95 1006.8 1022 614 1268100 IPCALAB 22.55 1.65 16.60
2/10/2022 1018.7 1026.1 985.75 1010.15 315 1291500 IPCALAB 40.35 -1.16 -11.85
2/11/2022 990.05 1004.3 976.3 994.8 779 1241550 IPCALAB 33.85 -1.52 -15.35
2/14/2022 980 994.1 943.25 965.25 1915 1237050 IPCALAB 51.55 -2.97 -29.55
2/15/2022 963 995 951.5 991.15 2125 1255500 IPCALAB 43.50 2.68 25.90
2/16/2022 997.5 1004.8 972.55 981.35 814 1250550 IPCALAB 32.25 -0.99 -9.80
2/17/2022 993.3 999.95 957.95 965.05 1560 1264050 IPCALAB 42.00 -1.66 -16.30
2/18/2022 962.95 985.45 954.15 977.65 1063 1272600 IPCALAB 31.30 1.31 12.60
2/21/2022 984.6 984.6 954.25 960 1419 1318500 IPCALAB 30.35 -1.81 -17.65
2/22/2022 934.35 971.6 932.8 960.75 2468 1396350 IPCALAB 38.80 0.08 0.75
2/23/2022 966.25 976.5 951.4 956.75 1179 1192950 IPCALAB 25.10 -0.42 -4.00
2/24/2022 937.95 952 924.1 934.75 1126 946350 IPCALAB 32.65 -2.30 -22.00
2/25/2022 951.6 974.9 945.65 970.35 699 902250 IPCALAB 40.15 3.81 35.60
2/28/2022 962.35 980.85 954.8 975.3 1459 853200 IPCALAB 26.05 0.51 4.95
3/2/2022 965.2 985.95 961.25 983.15 662 832050 IPCALAB 24.70 0.80 7.85
3/3/2022 987.3 995.6 962 966.75 706 835200 IPCALAB 33.60 -1.67 -16.40
3/4/2022 967.85 967.85 940.75 955.65 577 875250 IPCALAB 27.10 -1.15 -11.10
3/7/2022 948.1 975 930.9 970 940 865800 IPCALAB 44.10 1.50 14.35
3/8/2022 965.9 1010 962 1004.35 1998 880650 IPCALAB 48.00 3.54 34.35
3/9/2022 1004.4 1025.95 1000 1009 704 885600 IPCALAB 25.95 0.46 4.65
3/10/2022 1024.85 1024.85 994 999.15 563 897750 IPCALAB 30.85 -0.98 -9.85
3/11/2022 997.35 1028 991.45 1021.35 1020 950850 IPCALAB 36.55 2.22 22.20
3/14/2022 1037 1037.05 997.2 1009.15 833 930600 IPCALAB 39.85 -1.19 -12.20
3/15/2022 1016.75 1027.9 992.9 996.3 639 905850 IPCALAB 35.00 -1.27 -12.85
3/16/2022 999.2 1006.2 971.5 1003.3 832 910350 IPCALAB 34.70 0.70 7.00
3/17/2022 1006 1038.45 1001.1 1034.1 929 879300 IPCALAB 37.35 3.07 30.80
3/21/2022 1025.75 1044.15 1005.1 1008.1 870 923850 IPCALAB 39.10 -2.51 -26.00
3/22/2022 1007.9 1018.2 997 1004.5 527 945450 IPCALAB 21.20 -0.36 -3.60
3/23/2022 1004.55 1014.95 988.35 994.85 674 963900 IPCALAB 26.60 -0.96 -9.65
3/24/2022 999.55 1020.65 993.6 1011.55 599 1018800 IPCALAB 27.05 1.68 16.70
3/25/2022 1015 1035.45 994.25 995.85 811 1002600 IPCALAB 41.20 -1.55 -15.70
3/28/2022 1003.4 1029 994.5 999.5 1068 967950 IPCALAB 34.50 0.37 3.65
3/29/2022 1024.65 1066.6 1003.6 1058.75 2182 958500 IPCALAB 67.10 5.93 59.25
3/30/2022 1052.8 1078.3 1044.6 1072.55 1473 888750 IPCALAB 33.75 1.30 13.80
3/31/2022 1055.75 1091.95 1017.8 1054.4 1205 894150 IPCALAB 74.15 -1.69 -18.15
4/1/2022 1048 1054.95 1012.5 1024 1122 932400 IPCALAB 42.50 -2.88 -30.40
4/4/2022 1014.95 1040.2 1015 1034.15 603 919800 IPCALAB 25.25 0.99 10.15
4/5/2022 1038.8 1043.2 1030.5 1034.05 738 889650 IPCALAB 12.75 -0.01 -0.10
4/6/2022 1024.95 1043.6 1004.5 1021.5 1300 805500 IPCALAB 39.15 -1.21 -12.55
4/7/2022 1021.45 1027.9 1000.7 1005.15 777 807300 IPCALAB 27.25 -1.60 -16.35
4/8/2022 1014.55 1032.85 1004.6 1029.65 592 773100 IPCALAB 28.30 2.44 24.50
4/11/2022 1030 1047.65 1030 1035.6 583 745650 IPCALAB 18.00 0.58 5.95
4/12/2022 1035.6 1051.55 1020.1 1040.8 724 752400 IPCALAB 31.50 0.50 5.20
4/13/2022 1041.6 1055 1040 1044.4 509 739350 IPCALAB 15.05 0.35 3.60
4/18/2022 1040 1046.5 1012.9 1026.8 389 713250 IPCALAB 33.60 -1.69 -17.60
4/19/2022 1024 1028.9 1008 1014.4 663 735750 IPCALAB 20.90 -1.21 -12.40
4/20/2022 1020.9 1032.3 1006 1023.8 592 764100 IPCALAB 26.30 0.93 9.40
4/21/2022 1025.05 1035 1021.8 1032.8 356 757800 IPCALAB 13.20 0.88 9.00
4/22/2022 1028.2 1035.4 1012.2 1026.7 474 758250 IPCALAB 23.20 -0.59 -6.10
4/25/2022 1030.95 1030.95 991.05 999.75 1092 840600 IPCALAB 39.90 -2.62 -26.95
4/26/2022 1009.65 1018.85 993.85 1000.65 825 808200 IPCALAB 25.00 0.09 0.90
4/27/2022 1000.6 1012 978.35 1005.95 998 855450 IPCALAB 33.65 0.53 5.30
4/28/2022 1018.95 1031.9 1007.7 1022.3 774 733950 IPCALAB 25.95 1.63 16.35
4/29/2022 1015.1 1035.15 1001.1 1005.05 585 648900 IPCALAB 34.10 -1.69 -17.25
5/2/2022 1002.5 1009.5 990.05 1004.65 353 663300 IPCALAB 19.45 -0.04 -0.40
5/4/2022 1016.35 1024.35 982 986 654 708300 IPCALAB 42.35 -1.86 -18.65
5/5/2022 994.9 998.95 985.8 993.35 260 718650 IPCALAB 13.15 0.75 7.35
5/6/2022 975 997.2 962.55 986.05 631 734850 IPCALAB 34.65 -0.73 -7.30
5/9/2022 981.85 990.45 966.1 977.6 464 752600 IPCALAB 24.35 -0.86 -8.45
5/10/2022 984.3 994.65 968.5 970.95 527 762250 IPCALAB 26.15 -0.68 -6.65
5/11/2022 967.95 978 955.3 969.55 474 767150 IPCALAB 22.70 -0.14 -1.40
5/12/2022 963.1 965 945.85 952.7 447 764000 IPCALAB 23.70 -1.74 -16.85
5/13/2022 964.15 980 960.25 966.25 546 730250 IPCALAB 27.30 1.42 13.55
5/16/2022 967 985 963.75 980.75 458 789400 IPCALAB 21.25 1.50 14.50
5/17/2022 985.35 996 973 990.25 304 776350 IPCALAB 23.00 0.97 9.50
5/18/2022 991.5 994.8 978 988.55 359 784900 IPCALAB 16.80 -0.17 -1.70
5/19/2022 978.85 985.5 958.2 960.8 476 841150 IPCALAB 30.35 -2.81 -27.75
 5/20/2022 970.95 991.75 966.8 986.65 549 842000 IPCALAB 30.95 2.69 25.85
5/23/2022 984 1004.5 971.6 974.95 837 857750 IPCALAB 32.90 -1.19 -11.70
5/24/2022 970.7 977.95 900.55 950.7 3647 864950 IPCALAB 77.40 -2.49 -24.25
5/25/2022 935 962.65 932.05 937.85 1018 766400 IPCALAB 30.60 -1.35 -12.85
5/26/2022 930.9 932 909 917.5 1216 758950 IPCALAB 28.85 -2.17 -20.35
9/27/2021 1668 1734.75 1657.5 1723.2 4956 2135350 MCX 77.30 3.96 65.65
9/28/2021 1738.8 1743 1650 1679.35 3690 2133250 MCX 93.00 -2.54 -43.85
9/29/2021 1645 1683.75 1625.2 1662.45 1883 2315250 MCX 58.60 -1.01 -16.90
9/30/2021 1657.65 1697.55 1639.7 1650.7 3944 2776550 MCX 57.85 -0.71 -11.75
10/1/2021 1654.3 1687.4 1649.3 1680.45 1312 1881600 MCX 38.15 1.80 29.75
10/4/2021 1675.65 1715.7 1675.7 1692.2 1354 1841700 MCX 40.05 0.70 11.75
10/5/2021 1687.8 1732.3 1686.9 1691.45 1995 1792000 MCX 45.40 -0.04 -0.75
10/6/2021 1694.55 1775 1681.1 1722.75 5654 1781150 MCX 93.95 1.85 31.30
10/7/2021 1739 1891.75 1721 1833.65 9529 1985200 MCX 170.75 6.44 110.90
10/8/2021 1909.95 1990.35 1840 1930.8 12126 2095450 MCX 156.70 5.30 97.15
10/11/2021 1944.7 2093.45 1944.7 2035.55 7443 2006550 MCX 162.65 5.43 104.75
10/12/2021 2044.4 2127.9 2002.2 2064 5753 1967350 MCX 125.70 1.40 28.45
10/13/2021 2073.9 2083.3 2025.7 2032.9 1831 1890700 MCX 57.60 -1.51 -31.10
10/14/2021 2012.1 2142 2012.1 2075.65 4025 1904350 MCX 129.90 2.10 42.75
10/18/2021 2020 2074.9 1927.3 1985.85 5620 1876700 MCX 148.35 -4.33 -89.80
10/19/2021 2006.8 2063.95 1926 1943.45 2898 1836100 MCX 137.95 -2.14 -42.40
10/20/2021 1934.95 1972.45 1901.5 1935.25 1465 1771000 MCX 70.95 -0.42 -8.20
10/21/2021 1944.9 1954.45 1867 1885.65 1407 1788500 MCX 87.45 -2.56 -49.60
10/22/2021 1900 1928 1790 1800 1831 1923250 MCX 138.00 -4.54 -85.65
10/25/2021 1697.7 1745.4 1659.8 1674.65 3045 1907500 MCX 140.20 -6.96 -125.35
10/26/2021 1665.7 1723.05 1640.8 1709.55 2823 1762250 MCX 82.30 2.08 34.90
10/27/2021 1729 1730.15 1677.1 1692.45 1935 1735650 MCX 53.05 -1.00 -17.10
10/28/2021 1696.5 1696.95 1640.4 1648.55 2283 1618750 MCX 56.55 -2.59 -43.90
10/29/2021 1640.05 1725.05 1632.7 1707.55 1651 1477700 MCX 92.40 3.58 59.00
11/1/2021 1717.3 1756.95 1704.2 1727.15 1388 1461950 MCX 52.80 1.15 19.60
11/2/2021 1734.4 1772.65 1725.6 1758.75 1048 1461600 MCX 47.10 1.83 31.60
11/3/2021 1752.15 1797.95 1752.2 1763.45 1664 1447600 MCX 45.80 0.27 4.70
11/4/2021 1768 1784 1761.2 1771.15 163 1448650 MCX 22.85 0.44 7.70
11/8/2021 1780 1839.95 1762.3 1835.35 1659 1432200 MCX 77.65 3.62 64.20
11/9/2021 1833.95 1849 1817.7 1845.35 611 1410150 MCX 31.35 0.54 10.00
11/10/2021 1833.8 1982 1833.8 1942.45 5230 1532300 MCX 148.20 5.26 97.10
11/11/2021 1945 1971 1905.2 1959 1555 1547700 MCX 65.80 0.85 16.55
11/12/2021 1957.65 1971.2 1932.6 1952.4 753 1530550 MCX 38.60 -0.34 -6.60
11/15/2021 1952.25 2014.2 1952.3 1977.25 2429 1592150 MCX 61.95 1.27 24.85
11/16/2021 2001.95 2023.5 1931.2 1937.85 2372 1564850 MCX 92.35 -1.99 -39.40
11/17/2021 1925.25 1938.95 1865.2 1876.35 1159 1609300 MCX 73.75 -3.17 -61.50
11/18/2021 1881.45 1884.1 1792.3 1814.8 1792 1510250 MCX 91.80 -3.28 -61.55
11/22/2021 1816 1824.45 1711 1727.1 1982 1422750 MCX 113.45 -4.83 -87.70
11/23/2021 1677.95 1767 1678 1746.15 2139 1431850 MCX 89.05 1.10 19.05
11/24/2021 1750.2 1750.25 1706 1714.55 1517 1496950 MCX 44.30 -1.81 -31.60
11/25/2021 1694.2 1725.35 1690 1719.5 1834 1451800 MCX 35.40 0.29 4.95
11/26/2021 1704.75 1725 1664.5 1667.95 873 1373400 MCX 60.50 -3.00 -51.55
11/29/2021 1640.05 1679.9 1615 1639.4 939 1358700 MCX 64.95 -1.71 -28.55
11/30/2021 1642.95 1694.8 1592.2 1605.2 1146 1418900 MCX 102.60 -2.09 -34.20
12/1/2021 1608.5 1627.9 1582.3 1594.3 1218 1492400 MCX 45.65 -0.68 -10.90
12/2/2021 1571.45 1666.25 1561 1650.4 4312 1752450 MCX 105.30 3.52 56.10
12/3/2021 1662.05 1672.3 1617.6 1623.05 2627 1962800 MCX 54.75 -1.66 -27.35
12/6/2021 1615 1665 1591.1 1599.4 3106 1898050 MCX 73.90 -1.46 -23.65
12/7/2021 1617 1640.9 1602.7 1629.1 1335 1901900 MCX 41.50 1.86 29.70
12/8/2021 1644 1764.4 1635 1713.45 7102 2070250 MCX 135.30 5.18 84.35
12/9/2021 1721 1761.75 1705.1 1753 2759 2069550 MCX 56.70 2.31 39.55
12/10/2021 1749.95 1784.7 1735 1742.8 3035 2035250 MCX 49.70 -0.58 -10.20
12/13/2021 1749.85 1774.8 1729.9 1738.4 2290 1937250 MCX 44.90 -0.25 -4.40
12/14/2021 1753.95 1816.65 1722.2 1798.7 4374 1963150 MCX 94.45 3.47 60.30
12/15/2021 1813.95 1838 1757.9 1766.3 4958 2049950 MCX 80.10 -1.80 -32.40
12/16/2021 1778.45 1784.1 1691.1 1714.45 2016 2077950 MCX 93.00 -2.94 -51.85
12/17/2021 1704.25 1707.5 1636.4 1641.2 1570 2030700 MCX 78.05 -4.27 -73.25
12/20/2021 1611 1615.8 1495.7 1555.35 2997 1895950 MCX 145.55 -5.23 -85.85
12/21/2021 1563.45 1596.15 1539.4 1554.3 2063 1869000 MCX 56.75 -0.07 -1.05
12/22/2021 1577.7 1634.9 1562.8 1611.75 1936 1903650 MCX 80.60 3.70 57.45
12/23/2021 1621.6 1623.85 1591.3 1598.35 1107 1933400 MCX 32.55 -0.83 -13.40
12/24/2021 1604.95 1615.5 1572.6 1580 1278 1963850 MCX 42.90 -1.15 -18.35
12/27/2021 1580.95 1606.7 1560.5 1594.4 1778 1841000 MCX 46.25 0.91 14.40
12/28/2021 1619.95 1646.05 1604.9 1625.8 2584 1699600 MCX 51.65 1.97 31.40
12/29/2021 1622.75 1633 1597 1601 1622 1726900 MCX 36.00 -1.53 -24.80
12/30/2021 1599.15 1601.6 1565.3 1569.65 2367 1740550 MCX 36.30 -1.96 -31.35
12/31/2021 1576 1604.9 1576 1592.45 1115 1662500 MCX 35.25 1.45 22.80
1/3/2022 1591.55 1632.3 1591.6 1626.8 1603 1733550 MCX 40.75 2.16 34.35
1/4/2022 1629.7 1650 1613.9 1633.35 1881 1783600 MCX 36.10 0.40 6.55
1/5/2022 1627.8 1639 1606.6 1616.9 1057 1851850 MCX 32.40 -1.01 -16.45
1/6/2022 1601.95 1635 1600 1623.6 1284 1890000 MCX 35.00 0.41 6.70
1/7/2022 1625 1636.15 1612 1618.45 1000 1914500 MCX 24.15 -0.32 -5.15
1/10/2022 1624.95 1628 1609.1 1612.95 1387 1989750 MCX 18.90 -0.34 -5.50
1/11/2022 1612.85 1612.95 1582.3 1590.75 1324 2085650 MCX 30.65 -1.38 -22.20
1/12/2022 1599 1608.95 1582 1589.05 793 2107350 MCX 26.95 -0.11 -1.70
1/13/2022 1597.85 1633 1587.7 1618.4 2653 2104550 MCX 45.30 1.85 29.35
1/14/2022 1618.4 1660.15 1612.1 1632.65 3289 2163350 MCX 48.10 0.88 14.25
1/17/2022 1629.35 1641 1616.3 1622.4 819 2160550 MCX 24.75 -0.63 -10.25
1/18/2022 1619.75 1629.75 1560.1 1566.4 1974 2121350 MCX 69.70 -3.45 -56.00
1/19/2022 1556.65 1593.85 1548.3 1581.5 1462 2118900 MCX 45.60 0.96 15.10
1/20/2022 1573.25 1598.1 1565.8 1574.5 1083 2061150 MCX 32.30 -0.44 -7.00
1/21/2022 1551.5 1581 1530 1536.3 1684 2019500 MCX 51.00 -2.43 -38.20
1/24/2022 1382.7 1539.25 1382.7 1478.1 2383 1961750 MCX 156.55 -3.79 -58.20
1/25/2022 1474.8 1549.9 1463.4 1534.25 2861 1910650 MCX 86.55 3.80 56.15
1/27/2022 1462.2 1554.8 1462.2 1546.6 3078 1711500 MCX 92.60 0.80 12.35
1/28/2022 1564.7 1611.2 1554.9 1561.25 1874 1551550 MCX 64.60 0.95 14.65
1/31/2022 1585 1585 1533.1 1540.9 1490 1576400 MCX 51.95 -1.30 -20.35
2/1/2022 1554.55 1570 1519 1540.25 2111 1720950 MCX 51.00 -0.04 -0.65
2/2/2022 1543.1 1570 1542.1 1547.75 1627 1815100 MCX 29.75 0.49 7.50
2/3/2022 1537 1537 1456 1467.9 6429 2297050 MCX 91.75 -5.16 -79.85
2/4/2022 1462.95 1469 1427.1 1433.5 4908 2251900 MCX 41.95 -2.34 -34.40
2/7/2022 1440 1440 1388 1402.65 3381 2298450 MCX 52.05 -2.15 -30.85
2/8/2022 1414.95 1438.9 1396.9 1426.45 1588 2274300 MCX 42.00 1.70 23.80
2/9/2022 1434.95 1460 1431.4 1445.9 1589 2273250 MCX 33.55 1.36 19.45
2/10/2022 1445 1464.95 1425.7 1456.4 1086 2229850 MCX 39.25 0.73 10.50
2/11/2022 1443 1445.95 1408.1 1412.8 1384 2256100 MCX 48.30 -2.99 -43.60
2/14/2022 1376 1419.05 1363 1374.15 1755 2213750 MCX 56.05 -2.74 -38.65
2/15/2022 1384.75 1404.2 1336.2 1389.1 2231 2156350 MCX 68.00 1.09 14.95
2/16/2022 1396.55 1452.45 1370.5 1421.5 2696 2133600 MCX 82.00 2.33 32.40
2/17/2022 1428.95 1447.8 1410.8 1420.2 1635 2065000 MCX 37.00 -0.09 -1.30
2/18/2022 1415 1434.15 1400.1 1402.9 1192 2043650 MCX 34.05 -1.22 -17.30
2/21/2022 1393.6 1414.45 1374.8 1379.15 1943 2020550 MCX 39.70 -1.69 -23.75
2/22/2022 1326.35 1350 1288.1 1319.9 3525 2109800 MCX 91.05 -4.30 -59.25
2/23/2022 1330 1337.3 1291.1 1296.35 2267 2183300 MCX 46.25 -1.78 -23.55
2/24/2022 1250.05 1258.75 1166.8 1180.05 3880 2068500 MCX 129.60 -8.97 -116.30
2/25/2022 1220.85 1274.3 1210 1264.1 2942 1996050 MCX 94.25 7.12 84.05
2/28/2022 1245.05 1279.95 1235 1273.45 1016 1969450 MCX 44.95 0.74 9.35
3/2/2022 1267.95 1400.5 1259.8 1365.1 5136 1721300 MCX 140.70 7.20 91.65
3/3/2022 1390 1390 1347.7 1358.55 1592 1607550 MCX 42.30 -0.48 -6.55
3/4/2022 1340.05 1340.05 1261.3 1268.25 2481 1667750 MCX 97.30 -6.65 -90.30
3/7/2022 1235 1294.7 1227.7 1259.7 2009 1694350 MCX 67.00 -0.67 -8.55
3/8/2022 1275 1275 1217.9 1242.7 2893 2034550 MCX 57.15 -1.35 -17.00
3/9/2022 1256 1274.3 1242.2 1268.35 2797 2228800 MCX 32.10 2.06 25.65
3/10/2022 1293.85 1345.7 1275.9 1336.65 4975 2279900 MCX 77.35 5.38 68.30
3/11/2022 1324.85 1424.2 1320.2 1391.65 5185 2111550 MCX 104.00 4.11 55.00
3/14/2022 1390.55 1428.2 1390.1 1411.55 2327 2118200 MCX 38.15 1.43 19.90
3/15/2022 1415 1420 1355.5 1373.1 1848 2103500 MCX 64.50 -2.72 -38.45
3/16/2022 1392.7 1425.6 1386 1419.5 1935 2163350 MCX 52.50 3.38 46.40
3/17/2022 1430.1 1436.4 1413.3 1428.65 1265 2125550 MCX 23.10 0.64 9.15
3/21/2022 1438.3 1460.9 1418 1440.55 1765 2152850 MCX 42.95 0.83 11.90
3/22/2022 1449.15 1457 1414 1425.75 1312 2231250 MCX 43.00 -1.03 -14.80
3/23/2022 1429.8 1440.05 1403 1407.35 779 2241750 MCX 37.05 -1.29 -18.40
3/24/2022 1413.65 1429.75 1402.7 1426.15 1154 2219350 MCX 27.05 1.34 18.80
3/25/2022 1439.8 1491.8 1432.7 1447.2 7158 2490600 MCX 65.65 1.48 21.05
3/28/2022 1449.4 1453.55 1421.7 1434.45 1637 2500400 MCX 31.90 -0.88 -12.75
3/29/2022 1430.55 1446.4 1416.3 1425.2 2237 2486050 MCX 30.15 -0.64 -9.25
3/30/2022 1435 1449.35 1429 1437.65 3037 2434600 MCX 24.15 0.87 12.45
3/31/2022 1441.1 1444.05 1407.2 1414.9 2371 2473800 MCX 36.90 -1.58 -22.75
4/1/2022 1421.1 1462 1421.1 1453.15 1813 2313850 MCX 47.10 2.70 38.25
4/4/2022 1454.1 1473.4 1449.8 1460.1 1987 2281300 MCX 23.65 0.48 6.95
 4/5/2022 1466.25 1494 1458.7 1471.1 2462 2385250 MCX 35.35 0.75 11.00
4/6/2022 1468 1497.4 1464.4 1475.75 1529 2375100 MCX 33.05 0.32 4.65
4/7/2022 1476.3 1493.6 1455.4 1467.05 1196 2372300 MCX 38.20 -0.59 -8.70
4/8/2022 1474.6 1481.8 1461.1 1477 617 2369850 MCX 20.75 0.68 9.95
4/11/2022 1466.35 1476.75 1439.9 1444.65 1052 2366350 MCX 37.10 -2.19 -32.35
4/12/2022 1445 1445 1405.5 1413.8 791 2382450 MCX 39.50 -2.14 -30.85
4/13/2022 1426.25 1433.05 1383.2 1403.2 1705 2315600 MCX 49.90 -0.75 -10.60
4/18/2022 1389.55 1399.15 1366.9 1382.6 831 2275350 MCX 36.30 -1.47 -20.60
4/19/2022 1394.95 1395 1319.1 1338.9 1619 2236850 MCX 75.95 -3.16 -43.70
4/20/2022 1341.65 1367.8 1325.2 1347.15 1061 2242800 MCX 42.65 0.62 8.25
4/21/2022 1359.2 1396.5 1355 1388.4 1389 2204300 MCX 49.35 3.06 41.25
4/22/2022 1379.7 1411.7 1375.6 1387.25 1283 2171400 MCX 36.15 -0.08 -1.15
4/25/2022 1371.1 1379.15 1344.5 1357 1899 2128000 MCX 42.75 -2.18 -30.25
4/26/2022 1352.85 1383.75 1352.9 1369.45 1815 2091950 MCX 30.90 0.92 12.45
4/27/2022 1358 1364.55 1340 1351.05 1658 2069900 MCX 29.45 -1.34 -18.40
4/28/2022 1359.95 1388.7 1323.8 1386.25 4417 2199750 MCX 64.95 2.61 35.20
4/29/2022 1397.15 1446.3 1397.2 1432.45 4093 2088800 MCX 60.05 3.33 46.20
5/2/2022 1421.65 1443.95 1383.9 1437.55 2821 2422750 MCX 60.05 0.36 5.10
5/4/2022 1439.75 1440 1355 1360.95 1105 2482650 MCX 85.00 -5.33 -76.60
5/5/2022 1379.5 1379.55 1305.4 1312.15 1501 2609850 MCX 74.15 -3.59 -48.80
5/6/2022 1295.6 1296 1253 1270.55 1302 2602200 MCX 59.15 -3.17 -41.60
5/9/2022 1254.25 1258.4 1217.7 1246.75 1296 2631650 MCX 52.85 -1.87 -23.80
5/10/2022 1239.95 1251.7 1196 1201.9 988 2680850 MCX 55.75 -3.60 -44.85
5/11/2022 1210.75 1211.9 1162.8 1196.1 1257 2659300 MCX 49.15 -0.48 -5.80
5/12/2022 1184.3 1186.6 1150.4 1158.5 1130 2653700 MCX 45.70 -3.14 -37.60
5/13/2022 1169.2 1199.8 1151.2 1153.85 1844 2666450 MCX 48.65 -0.40 -4.65
5/16/2022 1153.95 1188.8 1145.1 1176.05 1167 2672750 MCX 43.70 1.92 22.20
5/17/2022 1230.05 1276.05 1166.1 1215.45 6400 2933800 MCX 109.95 3.35 39.40
5/18/2022 1225.4 1310 1216 1294.5 4800 2869000 MCX 94.55 6.50 79.05
5/19/2022 1244.15 1284 1244.1 1275.7 1792 2915900 MCX 50.40 -1.45 -18.80
5/20/2022 1295 1320.9 1277 1298.5 1668 2917500 MCX 45.20 1.79 22.80
5/23/2022 1298.65 1311.6 1282.7 1290.55 1586 2943900 MCX 28.90 -0.61 -7.95
5/24/2022 1287.2 1289.45 1267.9 1277.3 1425 2898050 MCX 22.70 -1.03 -13.25
5/25/2022 1281.15 1281.15 1234 1242.6 1709 2859450 MCX 47.20 -2.72 -34.70
5/26/2022 1243.35 1275.5 1211 1260.6 6908 3131650 MCX 64.50 1.45 18.00
9/27/2021 4674.65 4703.35 4537 4582.55 2661 633875 OFSS 166.95 -2.58 -121.40
9/28/2021 4590.2 4622 4461.6 4585.65 1354 629250 OFSS 160.45 0.07 3.10
9/29/2021 4527.5 4608 4445.3 4554.9 4220 753750 OFSS 162.70 -0.67 -30.75
9/30/2021 4590 4650 4524 4554.9 1591 750750 OFSS 126.00 0.00 0.00
10/1/2021 4570 4570 4480.1 4524.9 674 722750 OFSS 89.95 -0.66 -30.00
10/4/2021 4534.95 4649.45 4509.1 4631.55 1394 712500 OFSS 140.35 2.36 106.65
10/5/2021 4634.3 4733.7 4576 4717.05 1608 726750 OFSS 157.70 1.85 85.50
10/6/2021 4734.9 4776.1 4636.3 4659.05 1518 700375 OFSS 139.80 -1.23 -58.00
10/7/2021 4651.25 4793.5 4630.1 4752.7 2185 703500 OFSS 163.45 2.01 93.65
10/8/2021 4742 4880 4742 4809.4 2383 731875 OFSS 138.00 1.19 56.70
10/11/2021 4779.45 4784 4670.2 4761.5 1151 742000 OFSS 139.25 -1.00 -47.90
10/12/2021 4762 4788.25 4680 4758.4 786 747500 OFSS 108.25 -0.07 -3.10
10/13/2021 4786 4800 4710 4765.75 926 751875 OFSS 90.00 0.15 7.35
10/14/2021 4792 4905 4725 4785.5 3350 747625 OFSS 180.00 0.41 19.75
10/18/2021 4780.65 4826.7 4720 4738.35 886 737875 OFSS 106.75 -0.99 -47.15
10/19/2021 4774.4 5166.55 4737.7 4948.3 9402 958375 OFSS 428.85 4.43 209.95
10/20/2021 4980.65 4980.65 4676.8 4694.9 3095 964750 OFSS 303.90 -5.12 -253.40
10/21/2021 4716.25 4716.25 4516 4560.05 1988 965000 OFSS 200.30 -2.87 -134.85
10/22/2021 4597.4 4690 4490.1 4546.8 1671 943250 OFSS 199.95 -0.29 -13.25
10/25/2021 4553.75 4553.85 4335 4459.95 2739 935000 OFSS 218.85 -1.91 -86.85
10/26/2021 4480 4635.05 4457 4554.1 2908 943500 OFSS 178.10 2.11 94.15
10/27/2021 4559.7 4689.4 4512.5 4664.8 2286 978625 OFSS 176.90 2.43 110.70
10/28/2021 4399.75 4570 4245.1 4429.2 3800 931375 OFSS 419.75 -5.05 -235.60
10/29/2021 4365.9 4493 4365.5 4427.8 1172 856500 OFSS 127.55 -0.03 -1.40
11/1/2021 4475.45 4476.4 4365 4432.95 1000 839250 OFSS 111.40 0.12 5.15
11/2/2021 4458.95 4487 4386.6 4411.25 860 819875 OFSS 100.45 -0.49 -21.70
11/3/2021 4427 4443 4390 4421.85 522 807250 OFSS 53.00 0.24 10.60
11/4/2021 4429.95 4439.95 4410.1 4424.5 56 807125 OFSS 29.90 0.06 2.65
11/8/2021 4421.5 4510 4412.2 4484.05 892 786250 OFSS 97.80 1.35 59.55
11/9/2021 4481.45 4504.45 4448 4459.55 467 786375 OFSS 56.45 -0.55 -24.50
11/10/2021 4420.05 4518 4420 4492.15 646 773500 OFSS 98.00 0.73 32.60
11/11/2021 4473 4496.05 4451.9 4476.9 353 769875 OFSS 44.20 -0.34 -15.25
11/12/2021 4474.95 4515 4445.3 4467.4 569 775125 OFSS 69.70 -0.21 -9.50
11/15/2021 4470.25 4487.95 4455 4469.4 361 775500 OFSS 32.95 0.04 2.00
11/16/2021 4469.4 4515 4459.3 4472.6 855 764000 OFSS 55.70 0.07 3.20
11/17/2021 4470 4530 4451 4485.5 950 755000 OFSS 79.00 0.29 12.90
11/18/2021 4517.3 4517.35 4314.9 4373.55 1417 766500 OFSS 202.50 -2.50 -111.95
11/22/2021 4404 4404 4193.1 4253.9 3252 736375 OFSS 210.95 -2.74 -119.65
11/23/2021 4117.05 4278 4117 4234.55 2650 733125 OFSS 161.00 -0.45 -19.35
11/24/2021 4210.05 4255.15 4113.3 4154.8 2983 751375 OFSS 141.85 -1.88 -79.75
11/25/2021 4041.75 4209.75 4041.6 4182.8 2441 728000 OFSS 168.15 0.67 28.00
11/26/2021 4125.05 4230 4111 4183.7 1190 688500 OFSS 119.00 0.02 0.90
11/29/2021 4189.05 4236.6 4067.3 4207.7 1394 667750 OFSS 169.35 0.57 24.00
11/30/2021 4239.15 4272.9 4191 4238.05 768 639375 OFSS 81.90 0.72 30.35
12/1/2021 4239.5 4252.65 4142.5 4152.85 439 651375 OFSS 110.20 -2.01 -85.20
12/2/2021 4158.95 4214.5 4141.5 4201.95 508 650000 OFSS 73.05 1.18 49.10
12/3/2021 4213.8 4235.3 4150.2 4161.45 641 644250 OFSS 85.10 -0.96 -40.50
12/6/2021 4178.2 4180 4103.7 4108.65 305 640000 OFSS 76.30 -1.27 -52.80
12/7/2021 4139.05 4210.55 4119.1 4185.75 431 628625 OFSS 101.90 1.88 77.10
12/8/2021 4204.6 4277.5 4204.6 4240.4 557 630250 OFSS 91.75 1.31 54.65
12/9/2021 4274.9 4277 4223 4246.4 318 629125 OFSS 54.00 0.14 6.00
12/10/2021 4252.05 4389.95 4250 4321.15 1179 639750 OFSS 143.55 1.76 74.75
12/13/2021 4397.5 4400 4284 4301.9 671 634750 OFSS 116.00 -0.45 -19.25
12/14/2021 4291.3 4344.1 4266 4324.5 1599 637625 OFSS 78.10 0.53 22.60
12/15/2021 4350 4350 4192.5 4205.85 467 635750 OFSS 157.55 -2.74 -118.65
12/16/2021 4225.85 4239.05 4183.6 4212.5 316 642000 OFSS 55.45 0.16 6.65
12/17/2021 4227.85 4233.75 4129.8 4144.3 690 654000 OFSS 103.95 -1.62 -68.20
12/20/2021 4077.4 4111 3907.8 3988.6 730 644750 OFSS 236.50 -3.76 -155.70
12/21/2021 4021.2 4085.65 4012 4031.8 523 642125 OFSS 97.05 1.08 43.20
12/22/2021 4053.8 4066.15 3996.9 4007.2 416 645875 OFSS 69.25 -0.61 -24.60
12/23/2021 4008.05 4040.4 4002 4009.1 381 672500 OFSS 38.45 0.05 1.90
12/24/2021 4024.95 4029 3889.6 3902.65 592 706125 OFSS 139.45 -2.66 -106.45
12/27/2021 3903 3939.8 3820 3927.8 1159 694500 OFSS 119.80 0.64 25.15
12/28/2021 3955.35 3979 3944.9 3962.8 2099 710125 OFSS 51.20 0.89 35.00
12/29/2021 3971.15 3993.65 3932.6 3943.45 1848 717875 OFSS 61.05 -0.49 -19.35
12/30/2021 3946.45 3972.35 3935 3948.85 1539 702750 OFSS 37.40 0.14 5.40
12/31/2021 3993.95 4034.95 3975.1 3984.35 1011 712875 OFSS 86.10 0.90 35.50
1/3/2022 3990.5 4048 3990.5 4034.15 695 716125 OFSS 63.65 1.25 49.80
1/4/2022 4040.15 4108.2 4014.4 4090.6 1251 696625 OFSS 93.80 1.40 56.45
1/5/2022 4105.55 4117 4034 4052.8 760 676875 OFSS 83.00 -0.92 -37.80
1/6/2022 4026 4033 3981.3 4022.6 404 671750 OFSS 71.55 -0.75 -30.20
1/7/2022 4028.5 4070 3985 4006 645 673875 OFSS 85.00 -0.41 -16.60
1/10/2022 4029.95 4121.5 3980 4092.6 1364 669500 OFSS 141.50 2.16 86.60
1/11/2022 4021 4166 4021 4147.45 1208 640125 OFSS 145.00 1.34 54.85
1/12/2022 4187.7 4219.9 4148 4202.55 1469 628375 OFSS 72.45 1.33 55.10
1/13/2022 4234.95 4234.95 4110.1 4163.35 676 617500 OFSS 124.90 -0.93 -39.20
1/14/2022 4163.35 4167.55 4094.2 4109.7 567 615625 OFSS 73.35 -1.29 -53.65
1/17/2022 4112.05 4125.7 4071.1 4091.4 379 632125 OFSS 54.65 -0.45 -18.30
1/18/2022 4089.95 4110 3962.8 3976.85 898 612000 OFSS 147.25 -2.80 -114.55
1/19/2022 3968.2 4063.8 3950 4010.55 829 624500 OFSS 113.80 0.85 33.70
1/20/2022 3889.75 3890 3692.6 3707.75 3356 613625 OFSS 317.95 -7.55 -302.80
1/21/2022 3686.1 3749 3640.1 3669.5 1590 600250 OFSS 108.90 -1.03 -38.25
1/24/2022 3644.15 3650 3469 3506.05 1352 579125 OFSS 200.50 -4.45 -163.45
1/25/2022 3469.55 3508.85 3365.5 3491.35 1951 546500 OFSS 143.35 -0.42 -14.70
1/27/2022 3440 3440 3338.2 3401.5 2080 529125 OFSS 153.20 -2.57 -89.85
1/28/2022 3444.95 3519.8 3403.5 3424.4 1449 542750 OFSS 118.30 0.67 22.90
1/31/2022 3469.95 3552.95 3427.2 3525.4 1377 551250 OFSS 128.55 2.95 101.00
2/1/2022 3535.15 3599 3518.3 3583.95 1263 566125 OFSS 80.75 1.66 58.55
2/2/2022 3583.45 3775 3573.7 3760.7 2805 597500 OFSS 201.30 4.93 176.75
2/3/2022 3720 3839.95 3618.5 3717.3 1742 591875 OFSS 221.50 -1.15 -43.40
2/4/2022 3718.05 3725.8 3622 3634.05 1074 579875 OFSS 103.85 -2.24 -83.25
2/7/2022 3641.45 3651.95 3561.6 3590.6 640 568125 OFSS 90.35 -1.20 -43.45
2/8/2022 3615.05 3621.85 3520.7 3597.45 1015 570125 OFSS 101.20 0.19 6.85
2/9/2022 3620.9 3757.95 3617.4 3726.75 1362 588375 OFSS 160.50 3.59 129.30
2/10/2022 3752 3803 3690.9 3726.55 1624 654125 OFSS 112.10 -0.01 -0.20
2/11/2022 3688.35 3707 3626.4 3673.4 1014 620125 OFSS 100.20 -1.43 -53.15
2/14/2022 3625 3654 3507.8 3524.05 1046 607375 OFSS 165.60 -4.07 -149.35
2/15/2022 3539.5 3725 3527 3690.85 1469 642500 OFSS 200.95 4.73 166.80
2/16/2022 3724.9 3736 3662.5 3674.1 567 641500 OFSS 73.50 -0.45 -16.75
2/17/2022 3688.3 3698 3581.9 3609.7 709 644375 OFSS 116.10 -1.75 -64.40
2/18/2022 3595.3 3653.05 3579 3601 733 651000 OFSS 74.10 -0.24 -8.70
2/21/2022 3625.75 3625.75 3511.4 3529.6 1945 651625 OFSS 114.40 -1.98 -71.40
2/22/2022 3473.2 3499.9 3386.5 3467.65 2070 635125 OFSS 143.10 -1.76 -61.95
2/23/2022 3465.15 3534.5 3450.3 3514.8 1398 626750 OFSS 84.20 1.36 47.15
2/24/2022 3326.95 3440.45 3291.6 3322.15 1708 597625 OFSS 223.20 -5.48 -192.65
2/25/2022 3358 3490 3358 3416.5 677 598000 OFSS 167.85 2.84 94.35
2/28/2022 3407.75 3435.2 3362.2 3399.7 650 616250 OFSS 73.00 -0.49 -16.80
3/2/2022 3440.65 3440.65 3350.5 3374.1 457 619125 OFSS 90.15 -0.75 -25.60
3/3/2022 3400.2 3445.5 3367.1 3392.15 564 621375 OFSS 78.40 0.53 18.05
3/4/2022 3352.1 3416.45 3330.6 3352.5 486 622250 OFSS 85.85 -1.17 -39.65
3/7/2022 3315.5 3379.65 3271.6 3353.8 791 609000 OFSS 108.05 0.04 1.30
3/8/2022 3383.85 3448.65 3345 3432.8 734 591125 OFSS 103.65 2.36 79.00
3/9/2022 3427.05 3473.7 3425.6 3435.35 634 607500 OFSS 48.10 0.07 2.55
3/10/2022 3461.05 3520 3410.1 3472.4 1060 588625 OFSS 109.95 1.08 37.05
3/11/2022 3443.5 3528 3443.5 3483.25 544 593500 OFSS 84.50 0.31 10.85
3/14/2022 3460.6 3540 3460.6 3528.8 545 584500 OFSS 79.40 1.31 45.55
3/15/2022 3526.9 3533.6 3443.4 3459.15 558 573500 OFSS 90.20 -1.97 -69.65
3/16/2022 3479.95 3547.95 3470.1 3536.8 492 570625 OFSS 88.80 2.24 77.65
3/17/2022 3569.75 3569.8 3517.8 3555.85 646 567500 OFSS 52.00 0.54 19.05
3/21/2022 3550.1 3586.65 3543.6 3550.05 285 563625 OFSS 43.10 -0.16 -5.80
3/22/2022 3554.95 3612.5 3539 3601.7 696 545875 OFSS 73.55 1.45 51.65
3/23/2022 3614 3666.9 3563.2 3570 834 521000 OFSS 103.75 -0.88 -31.70
3/24/2022 3579.95 3647 3580 3637.75 511 527375 OFSS 77.00 1.90 67.75
3/25/2022 3623.25 3658 3571 3583.8 917 524625 OFSS 87.00 -1.48 -53.95
3/28/2022 3571.35 3585 3491.7 3504.6 1418 535625 OFSS 93.35 -2.21 -79.20
3/29/2022 3529.95 3545 3482 3489.6 1372 550125 OFSS 63.05 -0.43 -15.00
3/30/2022 3500 3565.7 3500 3552.25 1381 551250 OFSS 76.10 1.80 62.65
3/31/2022 3496.05 3597.6 3496 3584.4 933 530500 OFSS 101.60 0.91 32.15
4/1/2022 3596.95 3667.5 3585.2 3605.8 655 521750 OFSS 83.10 0.60 21.40
4/4/2022 3623.55 3722 3610.4 3686.95 871 536500 OFSS 116.20 2.25 81.15
4/5/2022 3696 3738.9 3671.9 3687 664 537125 OFSS 67.05 0.00 0.05
4/6/2022 3650 3717.1 3650 3691.8 537 525250 OFSS 67.10 0.13 4.80
4/7/2022 3634.95 3773.4 3635 3719 1026 525000 OFSS 138.45 0.74 27.20
4/8/2022 3746.3 3750 3704.3 3711.45 425 521375 OFSS 45.70 -0.20 -7.55
4/11/2022 3709.5 3729.65 3683.2 3699.55 430 509250 OFSS 46.50 -0.32 -11.90
4/12/2022 3687.5 3687.5 3603.2 3616.45 734 481875 OFSS 96.40 -2.25 -83.10
4/13/2022 3599.95 3641.4 3561 3577.6 514 480875 OFSS 80.40 -1.07 -38.85
4/18/2022 3463.5 3617.55 3463.5 3585.95 674 478000 OFSS 154.05 0.23 8.35
4/19/2022 3610 3655.4 3522.4 3564.65 627 467750 OFSS 133.00 -0.59 -21.30
4/20/2022 3553.9 3587 3505.5 3522.15 385 475125 OFSS 81.50 -1.19 -42.50
4/21/2022 3527.2 3560 3514 3545 341 485875 OFSS 46.00 0.65 22.85
4/22/2022 3523.05 3555 3480.1 3489.4 611 508625 OFSS 74.90 -1.57 -55.60
4/25/2022 3480.65 3492.35 3414 3476.95 1060 533875 OFSS 78.35 -0.36 -12.45
4/26/2022 3518.6 3557 3507.7 3545.5 1148 547750 OFSS 80.05 1.97 68.55
4/27/2022 3447.85 3548.85 3447.9 3505.3 1555 587125 OFSS 101.00 -1.13 -40.20
 4/28/2022 3503.85 3544.05 3485 3526.3 1368 546875 OFSS 59.05 0.60 21.00
4/29/2022 3541 3575 3533.3 3553.35 374 383000 OFSS 48.70 0.77 27.05
5/2/2022 3535.3 3538.9 3481.3 3503.4 327 384125 OFSS 72.10 -1.41 -49.95
5/4/2022 3546.7 3546.7 3371 3412.65 633 373075 OFSS 175.70 -2.59 -90.75
5/5/2022 3478.05 3536.8 3437.8 3500.15 1252 342700 OFSS 124.15 2.56 87.50
5/6/2022 3410.6 3556.05 3410.6 3530.2 1245 325325 OFSS 145.45 0.86 30.05
5/9/2022 3530 3666.15 3468 3579.3 1295 321075 OFSS 198.15 1.39 49.10
5/10/2022 3589.45 3632.2 3560.7 3582 884 298575 OFSS 71.55 0.08 2.70
5/11/2022 3591.95 3614 3493.1 3545.25 869 289575 OFSS 120.90 -1.03 -36.75
5/12/2022 3536.4 3550.55 3476.7 3506.9 1060 314450 OFSS 73.90 -1.08 -38.35
5/13/2022 3489.1 3489.1 3213.7 3225.85 1961 295800 OFSS 293.25 -8.01 -281.05
5/16/2022 3160.05 3256 3106 3150.9 928 302750 OFSS 150.00 -2.32 -74.95
5/17/2022 3169.95 3292.25 3133.8 3272.8 652 294375 OFSS 158.45 3.87 121.90
5/18/2022 3260.2 3346.15 3219.4 3226.4 619 296500 OFSS 126.80 -1.42 -46.40
5/19/2022 3137.8 3180.85 3072 3082.95 548 296000 OFSS 154.40 -4.45 -143.45
5/20/2022 3123.8 3230.65 3109.7 3215.55 523 296000 OFSS 147.70 4.30 132.60
5/23/2022 3228.5 3279.25 3209.3 3217.45 695 302575 OFSS 70.00 0.06 1.90
5/24/2022 3216.2 3216.2 3143.6 3176.35 954 293025 OFSS 73.90 -1.28 -41.10
5/25/2022 3141.1 3141.1 3057.5 3078.8 835 285525 OFSS 118.85 -3.07 -97.55
5/26/2022 3099.4 3114 3015.8 3083.6 1026 284375 OFSS 98.20 0.16 4.80
9/27/2021 2424.15 2427 2367.1 2382.8 1079 794700 POLYCAB 59.95 -1.15 -27.70
9/28/2021 2370.6 2409 2318.4 2357.15 1185 807900 POLYCAB 90.60 -1.08 -25.65
9/29/2021 2326 2359.1 2305.3 2344.7 1457 807600 POLYCAB 53.85 -0.53 -12.45
9/30/2021 2345 2425 2338.2 2390.05 1519 885000 POLYCAB 86.85 1.93 45.35
10/1/2021 2375.55 2384.8 2340.9 2359 868 868800 POLYCAB 49.15 -1.30 -31.05
10/4/2021 2366.1 2484.3 2366.1 2447.4 2659 909600 POLYCAB 125.30 3.75 88.40
10/5/2021 2464 2475.6 2416.2 2459.1 1387 902100 POLYCAB 59.45 0.48 11.70
10/6/2021 2467.95 2525 2350.1 2379.65 3804 874800 POLYCAB 174.95 -3.23 -79.45
10/7/2021 2419.5 2448 2400 2428.1 1116 898800 POLYCAB 68.35 2.04 48.45
10/8/2021 2458.75 2620.95 2455 2541.95 6434 1025100 POLYCAB 192.85 4.69 113.85
10/11/2021 2551.75 2657.75 2495 2544.3 3813 1020000 POLYCAB 162.75 0.09 2.35
10/12/2021 2526.6 2604.05 2502.2 2566 1938 1131300 POLYCAB 101.90 0.85 21.70
10/13/2021 2574.2 2584.95 2515.3 2540.65 2009 1131000 POLYCAB 69.65 -0.99 -25.35
10/14/2021 2556.5 2615.05 2542 2573.05 2036 1141500 POLYCAB 74.40 1.28 32.40
10/18/2021 2595 2624.85 2466.1 2492.7 3908 1207800 POLYCAB 158.80 -3.12 -80.35
10/19/2021 2509.65 2515 2363.9 2374.75 4721 1341900 POLYCAB 151.10 -4.73 -117.95
10/20/2021 2385.65 2399.95 2268.3 2305.5 3103 1296000 POLYCAB 131.70 -2.92 -69.25
10/21/2021 2301.85 2301.85 2135 2221.25 4684 1310700 POLYCAB 170.50 -3.65 -84.25
10/22/2021 2242 2323.9 2115.1 2264.7 7422 1201500 POLYCAB 208.80 1.96 43.45
10/25/2021 2273.35 2398 2231.2 2336.7 4462 1068300 POLYCAB 166.80 3.18 72.00
10/26/2021 2348.05 2371.9 2290.1 2299.35 1739 1094100 POLYCAB 81.85 -1.60 -37.35
10/27/2021 2309.95 2320.6 2275.3 2290.4 1264 1074300 POLYCAB 45.35 -0.39 -8.95
10/28/2021 2215.7 2320.8 2215.7 2266.95 1460 970800 POLYCAB 105.10 -1.02 -23.45
10/29/2021 2260.05 2316.4 2195.6 2271.45 874 922500 POLYCAB 120.85 0.20 4.50
11/1/2021 2287.85 2358.55 2287.9 2345.25 1187 931200 POLYCAB 87.10 3.25 73.80
 11/2/2021 2365.3 2417.95 2357.8 2377.35 1574 913200 POLYCAB 72.70 1.37 32.10
11/3/2021 2395.5 2395.5 2330 2347.4 714 926700 POLYCAB 65.55 -1.26 -29.95
11/4/2021 2359.85 2384.95 2356.2 2372.65 186 925200 POLYCAB 37.55 1.08 25.25
11/8/2021 2402.7 2402.7 2321.4 2390.5 1985 944400 POLYCAB 81.35 0.75 17.85
11/9/2021 2386.15 2490 2374.7 2484.45 3416 919200 POLYCAB 115.30 3.93 93.95
11/10/2021 2475 2503.15 2458.1 2482.65 940 920400 POLYCAB 45.05 -0.07 -1.80
11/11/2021 2480.1 2519.85 2465 2503.05 1469 876000 POLYCAB 54.90 0.82 20.40
11/12/2021 2512 2527 2481 2523.2 859 882300 POLYCAB 46.00 0.81 20.15
11/15/2021 2515.05 2542 2499.2 2527 1082 878400 POLYCAB 42.80 0.15 3.80
11/16/2021 2525.05 2550 2520 2532.15 702 872100 POLYCAB 30.00 0.20 5.15
11/17/2021 2525 2539.65 2482.1 2501.05 775 900300 POLYCAB 57.55 -1.23 -31.10
11/18/2021 2485.85 2511.65 2462.4 2492.2 831 878700 POLYCAB 49.25 -0.35 -8.85
11/22/2021 2459.45 2459.85 2341.5 2371.05 1581 835200 POLYCAB 150.75 -4.86 -121.15
11/23/2021 2349.95 2408.95 2322.2 2372.3 1442 883500 POLYCAB 86.80 0.05 1.25
11/24/2021 2373.3 2405.65 2332.4 2346.95 1449 824100 POLYCAB 73.30 -1.07 -25.35
11/25/2021 2352.95 2360.05 2305 2349.1 1888 779400 POLYCAB 55.05 0.09 2.15
11/26/2021 2344.75 2360.35 2233.8 2252.65 1204 678000 POLYCAB 126.55 -4.11 -96.45
11/29/2021 2210.15 2316.5 2150.1 2219.3 1183 625200 POLYCAB 166.40 -1.48 -33.35
11/30/2021 2245 2314 2230.1 2299.8 1243 540300 POLYCAB 94.70 3.63 80.50
12/1/2021 2290.15 2342.7 2272.5 2335.1 702 532800 POLYCAB 70.20 1.53 35.30
12/2/2021 2318.05 2374.95 2308.8 2367.8 629 516300 POLYCAB 66.20 1.40 32.70
12/3/2021 2361.25 2390 2355.3 2375 349 520500 POLYCAB 34.75 0.30 7.20
12/6/2021 2350.6 2414 2339.2 2345.7 709 527700 POLYCAB 74.85 -1.23 -29.30
12/7/2021 2359.9 2364.65 2325 2340.55 603 549900 POLYCAB 39.70 -0.22 -5.15
12/8/2021 2359.95 2407.95 2360 2393.45 766 541800 POLYCAB 67.40 2.26 52.90
12/9/2021 2406.75 2406.8 2361.6 2379.75 367 531900 POLYCAB 45.25 -0.57 -13.70
12/10/2021 2366.15 2500 2366.2 2485.7 2411 601800 POLYCAB 133.85 4.45 105.95
12/13/2021 2497.65 2623.3 2497.7 2559.9 3918 706800 POLYCAB 137.60 2.99 74.20
12/14/2021 2525.15 2578.9 2506.2 2560.9 1049 719700 POLYCAB 72.75 0.04 1.00
12/15/2021 2574.95 2575 2460 2472.1 1543 723000 POLYCAB 115.00 -3.47 -88.80
12/16/2021 2499.95 2499.95 2387 2432.3 1299 711300 POLYCAB 112.95 -1.61 -39.80
12/17/2021 2420.15 2420.15 2321.9 2328.7 949 654900 POLYCAB 110.45 -4.26 -103.60
12/20/2021 2325 2325 2216 2278.6 1288 574500 POLYCAB 112.70 -2.15 -50.10
12/21/2021 2324.75 2344.95 2286.2 2310.1 911 601200 POLYCAB 66.35 1.38 31.50
12/22/2021 2306.25 2373.4 2306.3 2363.85 713 632100 POLYCAB 67.15 2.33 53.75
12/23/2021 2371.95 2424 2361.3 2390.15 821 642900 POLYCAB 62.70 1.11 26.30
12/24/2021 2378.65 2378.7 2332.9 2337.85 704 650400 POLYCAB 57.25 -2.19 -52.30
12/27/2021 2307.65 2383.2 2305.3 2374.15 725 641700 POLYCAB 77.90 1.55 36.30
12/28/2021 2370.95 2410 2368.3 2402.3 1177 593700 POLYCAB 41.75 1.19 28.15
12/29/2021 2373.2 2424 2373.2 2402.35 620 594900 POLYCAB 50.80 0.00 0.05
12/30/2021 2402.95 2418 2365.3 2403.45 695 546000 POLYCAB 52.75 0.05 1.10
12/31/2021 2426.45 2488.5 2420 2470.55 1398 545100 POLYCAB 85.05 2.79 67.10
1/3/2022 2474.85 2495 2455.1 2465.05 701 547800 POLYCAB 39.90 -0.22 -5.50
1/4/2022 2470.05 2506.9 2458 2471 770 543900 POLYCAB 48.95 0.24 5.95
1/5/2022 2470.05 2483.15 2460.1 2471.05 373 547800 POLYCAB 23.05 0.00 0.05
 1/6/2022 2460.2 2460.2 2420.1 2442.75 591 539400 POLYCAB 51.00 -1.15 -28.30
1/7/2022 2455.95 2546 2428.4 2483.85 2411 574200 POLYCAB 117.65 1.68 41.10
1/10/2022 2496 2539.9 2486 2530.65 1069 543300 POLYCAB 56.05 1.88 46.80
1/11/2022 2538 2539 2475 2483.5 866 567000 POLYCAB 64.00 -1.86 -47.15
1/12/2022 2493.05 2504 2476 2492.4 537 579000 POLYCAB 28.05 0.36 8.90
1/13/2022 2495 2706.95 2495 2695.65 7303 887400 POLYCAB 214.55 8.15 203.25
1/14/2022 2685 2766 2656.8 2700.45 4840 919200 POLYCAB 109.25 0.18 4.80
1/17/2022 2700.1 2745 2697.6 2706.35 1509 924600 POLYCAB 47.45 0.22 5.90
1/18/2022 2727.2 2775.15 2652.2 2667.8 2919 857100 POLYCAB 122.95 -1.42 -38.55
1/19/2022 2655.15 2709.9 2602.9 2664.7 1542 921900 POLYCAB 107.05 -0.12 -3.10
1/20/2022 2657.3 2713.9 2645 2683.45 1820 890400 POLYCAB 68.90 0.70 18.75
1/21/2022 2665.25 2695.7 2484.5 2515.1 7034 986100 POLYCAB 211.25 -6.27 -168.35
1/24/2022 2498.25 2499.9 2371.2 2457.1 3225 875700 POLYCAB 143.90 -2.31 -58.00
1/25/2022 2407.15 2514.85 2397.8 2482 1864 788700 POLYCAB 117.05 1.01 24.90
1/27/2022 2456 2477.35 2375.3 2442.85 1640 807900 POLYCAB 106.70 -1.58 -39.15
1/28/2022 2480.25 2562.9 2472.9 2486.3 1572 736500 POLYCAB 120.05 1.78 43.45
1/31/2022 2513.85 2538.95 2484.6 2511.05 927 750000 POLYCAB 54.35 1.00 24.75
2/1/2022 2517 2591.9 2501.3 2557.35 1392 769800 POLYCAB 90.65 1.84 46.30
2/2/2022 2502.6 2551.1 2496 2509.85 1206 825000 POLYCAB 61.40 -1.86 -47.50
2/3/2022 2504.95 2528.95 2484.9 2495.3 670 829800 POLYCAB 44.05 -0.58 -14.55
2/4/2022 2417 2517 2417 2493.2 614 809700 POLYCAB 100.00 -0.08 -2.10
2/7/2022 2492.3 2504.8 2381.6 2391.35 1320 843300 POLYCAB 123.25 -4.09 -101.85
2/8/2022 2381.6 2431.55 2308.1 2367.6 1414 815100 POLYCAB 123.45 -0.99 -23.75
2/9/2022 2396.3 2457.8 2382.8 2450.45 863 791100 POLYCAB 90.20 3.50 82.85
2/10/2022 2430.5 2453.1 2413.5 2421.35 347 794400 POLYCAB 39.60 -1.19 -29.10
2/11/2022 2331.5 2406.55 2331.5 2355.1 1002 836400 POLYCAB 89.85 -2.74 -66.25
2/14/2022 2215.5 2328.25 2215.4 2274.3 1145 806700 POLYCAB 139.70 -3.43 -80.80
2/15/2022 2291.2 2405.85 2257 2388.6 1698 759900 POLYCAB 148.85 5.03 114.30
2/16/2022 2370.05 2419 2341.2 2365.05 1424 832200 POLYCAB 77.85 -0.99 -23.55
2/17/2022 2375 2409 2340.8 2381.15 922 914100 POLYCAB 68.20 0.68 16.10
2/18/2022 2363.75 2428.35 2361.2 2381.5 752 927000 POLYCAB 67.15 0.01 0.35
2/21/2022 2372.3 2418.9 2335.6 2377.05 1339 951600 POLYCAB 83.35 -0.19 -4.45
2/22/2022 2280.6 2398.95 2271.1 2379.25 1815 845100 POLYCAB 127.85 0.09 2.20
2/23/2022 2397.95 2424.4 2384.8 2389.9 1489 790800 POLYCAB 45.15 0.45 10.65
2/24/2022 2320.05 2367.25 2263.6 2281.8 1062 739500 POLYCAB 126.35 -4.52 -108.10
2/25/2022 2300 2418.75 2298.9 2335.05 1185 687900 POLYCAB 136.95 2.33 53.25
2/28/2022 2289.2 2373.05 2284.9 2368 990 714600 POLYCAB 88.20 1.41 32.95
3/2/2022 2352.9 2383.1 2297.7 2339.25 752 734100 POLYCAB 85.40 -1.21 -28.75
3/3/2022 2374.35 2374.35 2275.6 2301.4 1170 780900 POLYCAB 98.80 -1.62 -37.85
3/4/2022 2289.85 2305.4 2230 2250.85 1292 765900 POLYCAB 75.40 -2.20 -50.55
3/7/2022 2250 2250 2116 2182.95 1679 799500 POLYCAB 134.85 -3.02 -67.90
3/8/2022 2173.2 2273.95 2156.9 2242.85 1329 765000 POLYCAB 117.05 2.74 59.90
3/9/2022 2251.7 2263 2196.9 2255.6 2343 662100 POLYCAB 66.10 0.57 12.75
3/10/2022 2297.5 2340.1 2279.5 2316.8 1253 655200 POLYCAB 84.50 2.71 61.20
3/11/2022 2314.95 2364.8 2301.6 2354.55 1013 624600 POLYCAB 63.20 1.63 37.75
3/14/2022 2364.05 2398.45 2333.9 2346.15 829 659400 POLYCAB 64.60 -0.36 -8.40
3/15/2022 2345.1 2419.75 2320.5 2398 1496 637500 POLYCAB 99.25 2.21 51.85
3/16/2022 2434.15 2444.65 2378.9 2421.1 1522 640500 POLYCAB 65.80 0.96 23.10
3/17/2022 2442.85 2471.85 2422.5 2441.4 958 642600 POLYCAB 50.75 0.84 20.30
3/21/2022 2465.2 2465.2 2425.7 2448.65 547 628500 POLYCAB 39.50 0.30 7.25
3/22/2022 2430.3 2442.4 2371.3 2434.15 803 622200 POLYCAB 77.35 -0.59 -14.50
3/23/2022 2450.2 2455.65 2417.5 2424.75 556 618000 POLYCAB 38.15 -0.39 -9.40
3/24/2022 2419.7 2444.1 2406.6 2416.05 623 629100 POLYCAB 37.55 -0.36 -8.70
3/25/2022 2424.1 2507.3 2417.3 2455.95 1658 654600 POLYCAB 91.25 1.65 39.90
3/28/2022 2439.7 2450.9 2344.9 2352.65 1432 643800 POLYCAB 111.05 -4.21 -103.30
3/29/2022 2357.55 2397 2341.3 2360.95 965 636900 POLYCAB 55.75 0.35 8.30
3/30/2022 2379.05 2396.25 2357.2 2368.85 1121 651900 POLYCAB 39.10 0.33 7.90
3/31/2022 2368.05 2385.45 2347.9 2368.5 725 648900 POLYCAB 37.55 -0.01 -0.35
4/1/2022 2376.7 2454 2376.7 2448.8 880 622800 POLYCAB 85.50 3.39 80.30
4/4/2022 2462.9 2492.85 2462.8 2482.4 705 641700 POLYCAB 44.05 1.37 33.60
4/5/2022 2493.7 2682 2489.9 2661.65 3289 614700 POLYCAB 199.60 7.22 179.25
4/6/2022 2645.05 2696.6 2631.1 2657.15 1234 600000 POLYCAB 65.50 -0.17 -4.50
4/7/2022 2642.65 2664.5 2582.2 2622.45 867 606900 POLYCAB 82.35 -1.31 -34.70
4/8/2022 2552 2734.95 2552 2696.95 3371 674700 POLYCAB 182.95 2.84 74.50
4/11/2022 2701.35 2740.9 2658.1 2676.55 1333 663300 POLYCAB 82.80 -0.76 -20.40
4/12/2022 2630.1 2685.6 2570.5 2645.05 1381 652800 POLYCAB 115.10 -1.18 -31.50
4/13/2022 2652.35 2663.95 2604.6 2622.85 648 662400 POLYCAB 59.35 -0.84 -22.20
4/18/2022 2550.35 2644 2540.4 2582.9 974 716100 POLYCAB 103.65 -1.52 -39.95
4/19/2022 2575.85 2678.35 2575.9 2604.55 1044 678000 POLYCAB 102.50 0.84 21.65
4/20/2022 2616.65 2681.7 2593.3 2616.7 1109 662100 POLYCAB 88.40 0.47 12.15
4/21/2022 2658.9 2759.95 2654 2752.4 3442 726000 POLYCAB 143.25 5.19 135.70
4/22/2022 2751 2820 2480.7 2526.05 7007 1003800 POLYCAB 339.35 -8.22 -226.35
4/25/2022 2481.05 2612.15 2431.2 2554.9 3130 960000 POLYCAB 181.00 1.14 28.85
4/26/2022 2598 2607.6 2492.2 2523.25 1443 924600 POLYCAB 115.45 -1.24 -31.65
4/27/2022 2526.85 2540.65 2447.1 2506.7 1433 815700 POLYCAB 93.55 -0.66 -16.55
4/28/2022 2531.55 2535.15 2467.8 2512.65 1096 777900 POLYCAB 67.40 0.24 5.95
4/29/2022 2546.8 2549.4 2480 2492.15 723 657900 POLYCAB 69.40 -0.82 -20.50
5/2/2022 2473.6 2509.25 2443.8 2478.8 704 662700 POLYCAB 65.50 -0.54 -13.35
5/4/2022 2489.55 2509 2420 2435.65 820 676200 POLYCAB 89.00 -1.74 -43.15
5/5/2022 2473.95 2544.6 2440.6 2458.95 1489 636300 POLYCAB 108.95 0.96 23.30
5/6/2022 2355.55 2452.65 2355.6 2430.2 1603 622200 POLYCAB 103.40 -1.17 -28.75
5/9/2022 2443.6 2465.95 2383.7 2444.05 999 678300 POLYCAB 82.25 0.57 13.85
5/10/2022 2468.35 2506.8 2367.7 2396.15 4895 669900 POLYCAB 139.15 -1.96 -47.90
5/11/2022 2450 2454.95 2365.5 2433.95 2183 646500 POLYCAB 89.45 1.58 37.80
5/12/2022 2413.05 2439.7 2384.8 2428.45 1236 606000 POLYCAB 54.90 -0.23 -5.50
5/13/2022 2479.95 2573 2452.1 2546.35 1925 615300 POLYCAB 144.55 4.85 117.90
5/16/2022 2566.5 2595.45 2520 2571.35 1305 615300 POLYCAB 75.45 0.98 25.00
5/17/2022 2583.6 2628.75 2583.6 2606.1 914 599700 POLYCAB 57.40 1.35 34.75
5/18/2022 2622.5 2622.55 2557.7 2567.1 913 578700 POLYCAB 64.90 -1.50 -39.00
5/19/2022 2524.2 2551.05 2501.7 2520.6 776 589500 POLYCAB 65.40 -1.81 -46.50
 5/20/2022 2554.2 2569.15 2523.4 2555.8 736 588600 POLYCAB 48.55 1.40 35.20
5/23/2022 2554.2 2595.4 2540.1 2548.45 1074 612000 POLYCAB 55.35 -0.29 -7.35
5/24/2022 2564.3 2564.7 2510.9 2533.75 1134 638700 POLYCAB 53.85 -0.58 -14.70
5/25/2022 2535.65 2535.65 2443.3 2448.4 1051 564900 POLYCAB 92.35 -3.37 -85.35
5/26/2022 2455 2457.45 2366.5 2404.2 1010 523500 POLYCAB 90.95 -1.81 -44.20
9/27/2021 643 657.55 630.05 636.2 1109 1668550 SYNGENE 27.50 -1.24 -8.00
9/28/2021 636.9 638.65 614.95 618.25 939 1828350 SYNGENE 23.70 -2.82 -17.95
9/29/2021 605.05 627.35 605.05 613.9 1150 1950750 SYNGENE 22.30 -0.70 -4.35
9/30/2021 614 616.85 594.15 599.5 1200 2026400 SYNGENE 22.70 -2.35 -14.40
10/1/2021 601.95 621 601.95 617.15 903 1932050 SYNGENE 21.50 2.94 17.65
10/4/2021 621.25 629.95 618 628.3 647 1883600 SYNGENE 12.80 1.81 11.15
10/5/2021 629.9 639.95 625 632.55 721 1856400 SYNGENE 14.95 0.68 4.25
10/6/2021 632.7 639.95 612.85 620.1 797 1779900 SYNGENE 27.10 -1.97 -12.45
10/7/2021 624.4 630 618.5 624.45 388 1791800 SYNGENE 11.50 0.70 4.35
10/8/2021 626.95 634 625.5 626.9 273 1776500 SYNGENE 9.55 0.39 2.45
10/11/2021 625.55 634.2 622 624.35 438 1806250 SYNGENE 12.20 -0.41 -2.55
10/12/2021 621.55 625.5 611 617.7 620 1903150 SYNGENE 14.50 -1.07 -6.65
10/13/2021 608.7 623.8 608.7 617.7 299 1939700 SYNGENE 15.10 0.00 0.00
10/14/2021 620.65 621.75 612.3 614.1 292 1980500 SYNGENE 9.45 -0.58 -3.60
10/18/2021 613.1 619.85 610.7 613.95 342 1997500 SYNGENE 9.15 -0.02 -0.15
10/19/2021 614.95 625.5 604.95 613.2 1047 1950750 SYNGENE 20.55 -0.12 -0.75
10/20/2021 611.9 613.4 601.65 606.25 822 1987300 SYNGENE 11.75 -1.13 -6.95
10/21/2021 590 600.05 580 595 1156 1879350 SYNGENE 26.25 -1.86 -11.25
10/22/2021 593.85 605.95 572.4 578.5 809 1905700 SYNGENE 33.55 -2.77 -16.50
10/25/2021 577.4 579 554.25 560.9 1004 1907400 SYNGENE 24.75 -3.04 -17.60
10/26/2021 553.5 570 544.6 550.05 1152 2107150 SYNGENE 25.40 -1.93 -10.85
10/27/2021 548.35 565 547.25 550.1 800 2189600 SYNGENE 17.75 0.01 0.05
10/28/2021 551.15 552.9 537.75 543.35 1000 2096950 SYNGENE 15.15 -1.23 -6.75
10/29/2021 540.5 549.3 532 542.3 546 2081650 SYNGENE 17.30 -0.19 -1.05
11/1/2021 547.55 550.4 538.1 546.95 472 2114800 SYNGENE 12.30 0.86 4.65
11/2/2021 549.95 549.95 541.05 542.25 227 2130950 SYNGENE 8.90 -0.86 -4.70
11/3/2021 538.45 548.55 538.45 545.95 381 2070600 SYNGENE 10.10 0.68 3.70
11/4/2021 550.55 554 545.1 551.75 100 2050200 SYNGENE 8.90 1.06 5.80
11/8/2021 549.1 552 539 548.7 446 1972000 SYNGENE 13.00 -0.55 -3.05
11/9/2021 551.6 556.9 547.5 554.2 313 1916750 SYNGENE 9.40 1.00 5.50
11/10/2021 550.7 559.35 544.7 546.25 503 1951600 SYNGENE 14.65 -1.43 -7.95
11/11/2021 549.95 551 542.45 546.7 334 1932050 SYNGENE 8.55 0.08 0.45
11/12/2021 549.55 560.5 547.65 554.95 660 1845350 SYNGENE 13.80 1.51 8.25
11/15/2021 563.1 602.45 548.15 593.35 3113 1543600 SYNGENE 54.30 6.92 38.40
11/16/2021 593.05 614.5 589.05 602.8 2064 1430550 SYNGENE 25.45 1.59 9.45
11/17/2021 602.8 611.5 601.5 609.2 579 1378700 SYNGENE 10.00 1.06 6.40
11/18/2021 613.7 614.45 599.8 604.9 746 1304750 SYNGENE 14.65 -0.71 -4.30
11/22/2021 604.4 620.85 596 607.2 1365 1293700 SYNGENE 24.85 0.38 2.30
11/23/2021 599.95 611.4 582.2 586.15 877 1363400 SYNGENE 29.20 -3.47 -21.05
11/24/2021 590.6 596 576.55 578.25 531 1343000 SYNGENE 19.45 -1.35 -7.90
11/25/2021 579 594.9 579 587.25 704 1233350 SYNGENE 16.65 1.56 9.00
11/26/2021 591.1 603.2 578.25 592.25 895 1142400 SYNGENE 24.95 0.85 5.00
11/29/2021 592.3 595.5 582.4 589.6 480 1141550 SYNGENE 13.10 -0.45 -2.65
11/30/2021 588.9 602.5 587.7 597.55 452 1112650 SYNGENE 14.80 1.35 7.95
12/1/2021 603.65 606.95 585.05 591.25 633 1145800 SYNGENE 21.90 -1.05 -6.30
12/2/2021 592.35 594.5 586.5 591.75 568 1154300 SYNGENE 8.00 0.08 0.50
12/3/2021 595.15 602.5 585.2 595.75 871 1126250 SYNGENE 17.30 0.68 4.00
12/6/2021 600.55 600.6 567.45 570.05 1256 1163650 SYNGENE 33.15 -4.31 -25.70
12/7/2021 572.75 578.7 562.55 575.05 709 1144100 SYNGENE 16.15 0.88 5.00
12/8/2021 579.9 601 579.9 597.95 953 1115200 SYNGENE 25.95 3.98 22.90
12/9/2021 600.35 603.5 594.05 599 394 1099900 SYNGENE 9.45 0.18 1.05
12/10/2021 597.9 610.5 594.65 603.65 683 1122850 SYNGENE 15.85 0.78 4.65
12/13/2021 605.05 630 600.6 626.25 2157 1336200 SYNGENE 29.40 3.74 22.60
12/14/2021 625.65 634 603.65 610.35 1570 1376150 SYNGENE 30.35 -2.54 -15.90
12/15/2021 610.95 611.9 589 608.2 945 1323450 SYNGENE 22.90 -0.35 -2.15
12/16/2021 613.65 627.6 602.45 609.35 1891 1218050 SYNGENE 25.15 0.19 1.15
12/17/2021 605.95 609.2 584.05 586.15 869 1135600 SYNGENE 25.30 -3.81 -23.20
12/20/2021 563.5 580.15 562 576.65 1204 1053150 SYNGENE 24.15 -1.62 -9.50
12/21/2021 578 601.05 578 584.85 1019 1078650 SYNGENE 24.40 1.42 8.20
12/22/2021 585.1 599.05 585.05 597.35 471 1099900 SYNGENE 14.20 2.14 12.50
12/23/2021 597.1 615.2 597.1 613.1 1161 1113500 SYNGENE 18.10 2.64 15.75
12/24/2021 611.3 612.9 590.45 592.2 560 1137300 SYNGENE 22.65 -3.41 -20.90
12/27/2021 589.55 592.95 580 587.25 1354 1164500 SYNGENE 12.95 -0.84 -4.95
12/28/2021 589.55 600.65 588 597.85 1158 1204450 SYNGENE 13.40 1.81 10.60
12/29/2021 601.65 610.3 590.25 607.15 978 1036150 SYNGENE 20.05 1.56 9.30
12/30/2021 605.75 618.55 601.9 613.5 531 932450 SYNGENE 16.65 1.05 6.35
12/31/2021 616 624.5 613.9 622.75 633 882300 SYNGENE 11.00 1.51 9.25
1/3/2022 622 622.1 611.65 615.25 482 835550 SYNGENE 11.10 -1.20 -7.50
1/4/2022 614.95 624.8 609.25 619.85 592 842350 SYNGENE 15.55 0.75 4.60
1/5/2022 624.25 650.8 621.95 631.8 2470 1022550 SYNGENE 30.95 1.93 11.95
1/6/2022 627.05 638.65 625.1 627.6 518 1023400 SYNGENE 13.55 -0.66 -4.20
1/7/2022 630.9 635.05 622.35 631.9 483 979200 SYNGENE 12.70 0.69 4.30
1/10/2022 630.45 636 627.65 630.1 635 1017450 SYNGENE 8.35 -0.28 -1.80
1/11/2022 625.65 645.5 625.2 632.65 943 1063350 SYNGENE 20.30 0.40 2.55
1/12/2022 633.8 634.75 624.45 627.55 359 1065900 SYNGENE 10.30 -0.81 -5.10
1/13/2022 628.55 644.8 628.55 635.8 717 1098200 SYNGENE 17.25 1.31 8.25
1/14/2022 633.7 641.6 629.95 635.7 318 1126250 SYNGENE 11.65 -0.02 -0.10
1/17/2022 634.5 635.95 625.55 626.9 367 1122000 SYNGENE 10.40 -1.38 -8.80
1/18/2022 626.4 634.4 607.2 610.6 608 1083750 SYNGENE 27.20 -2.60 -16.30
1/19/2022 604.05 607.6 589.95 596.2 503 1096500 SYNGENE 20.65 -2.36 -14.40
1/20/2022 598.65 630.95 596.1 610 2071 1224850 SYNGENE 34.85 2.31 13.80
1/21/2022 608.95 612.1 591.65 596.6 833 1243550 SYNGENE 20.45 -2.20 -13.40
1/24/2022 590.4 590.6 566.9 577.85 1214 1336200 SYNGENE 29.70 -3.14 -18.75
1/25/2022 572.95 584 557.55 573.1 1062 1443300 SYNGENE 26.45 -0.82 -4.75
1/27/2022 570.25 570.3 550.9 554.25 998 1326000 SYNGENE 22.20 -3.29 -18.85
1/28/2022 560 575 557 567.6 533 1129650 SYNGENE 20.75 2.41 13.35
1/31/2022 576.95 581.45 566.45 571.75 393 1140700 SYNGENE 15.00 0.73 4.15
2/1/2022 573.9 581.75 569.75 579.9 432 1144950 SYNGENE 12.00 1.43 8.15
2/2/2022 585 594 582.45 587.65 550 1127100 SYNGENE 14.10 1.34 7.75
2/3/2022 583.05 588.3 575.4 579.2 262 1145800 SYNGENE 12.90 -1.44 -8.45
2/4/2022 579.3 584 567.65 569.6 422 1161950 SYNGENE 16.35 -1.66 -9.60
2/7/2022 570.6 579.45 565 572.1 765 1167900 SYNGENE 14.45 0.44 2.50
2/8/2022 570 577.5 564.7 571.25 445 1184050 SYNGENE 12.80 -0.15 -0.85
2/9/2022 577.35 589.35 574.6 588.4 427 1098200 SYNGENE 18.10 3.00 17.15
2/10/2022 589.9 602.95 586.8 600.15 709 960500 SYNGENE 16.15 2.00 11.75
2/11/2022 593.95 595.55 584.1 587 394 984300 SYNGENE 16.05 -2.19 -13.15
2/14/2022 581 582.6 564 567.25 419 976650 SYNGENE 23.00 -3.36 -19.75
2/15/2022 572.5 590.7 570 589.4 463 918850 SYNGENE 23.45 3.90 22.15
2/16/2022 583.9 597.8 570.35 571.95 734 958800 SYNGENE 27.45 -2.96 -17.45
2/17/2022 572.8 580.9 570.3 578.3 329 927350 SYNGENE 10.60 1.11 6.35
2/18/2022 577.9 577.95 559.5 561.7 576 1040400 SYNGENE 18.80 -2.87 -16.60
2/21/2022 560.45 564.95 547 549.55 858 1106700 SYNGENE 17.95 -2.16 -12.15
2/22/2022 530.9 553.5 521.2 544.85 901 1075250 SYNGENE 32.30 -0.86 -4.70
2/23/2022 545 554.55 545 550.45 430 1022550 SYNGENE 9.70 1.03 5.60
2/24/2022 539.95 542 519.85 529.75 469 841500 SYNGENE 30.60 -3.76 -20.70
2/25/2022 535.05 554.9 534.85 543.9 539 782000 SYNGENE 25.15 2.67 14.15
2/28/2022 539.65 552.4 533.1 543.7 455 817700 SYNGENE 19.30 -0.04 -0.20
3/2/2022 541.9 547.05 535 540.85 438 870400 SYNGENE 12.05 -0.52 -2.85
3/3/2022 543.15 554.05 536.75 538.35 506 880600 SYNGENE 17.30 -0.46 -2.50
3/4/2022 535.85 545 528 537.9 458 853400 SYNGENE 17.00 -0.08 -0.45
3/7/2022 531.2 543.05 519.65 539.6 653 846600 SYNGENE 23.40 0.32 1.70
3/8/2022 542.85 551 533.5 541.1 537 874650 SYNGENE 17.50 0.28 1.50
3/9/2022 542.55 561 536.05 555.55 726 872100 SYNGENE 24.95 2.67 14.45
3/10/2022 560.95 571 555.15 566.9 451 856800 SYNGENE 15.85 2.04 11.35
3/11/2022 562.05 582 562.05 579.8 666 906950 SYNGENE 19.95 2.28 12.90
3/14/2022 580.3 580.6 572.3 577.55 300 892500 SYNGENE 8.30 -0.39 -2.25
3/15/2022 577.85 584.7 564.85 574.05 401 872950 SYNGENE 19.85 -0.61 -3.50
3/16/2022 578.9 582.7 572.65 574.85 266 873800 SYNGENE 10.05 0.14 0.80
3/17/2022 581.35 595.85 576.1 592.75 452 905250 SYNGENE 21.00 3.11 17.90
3/21/2022 598.65 604 583.25 586.15 480 896750 SYNGENE 20.75 -1.11 -6.60
3/22/2022 589.5 595 585.3 591.4 323 919700 SYNGENE 9.70 0.90 5.25
3/23/2022 596.9 618.75 592.2 606.35 1148 1035300 SYNGENE 27.35 2.53 14.95
3/24/2022 606.05 606.05 586.95 590.75 564 1093950 SYNGENE 19.40 -2.57 -15.60
3/25/2022 590.25 594.75 578.3 581.05 474 1122000 SYNGENE 16.45 -1.64 -9.70
3/28/2022 582 595 575.65 593.7 655 1077800 SYNGENE 19.35 2.18 12.65
3/29/2022 589.8 596.2 584.75 586.3 530 1091400 SYNGENE 11.45 -1.25 -7.40
3/30/2022 589.05 605.65 588 598.85 671 1050600 SYNGENE 19.35 2.14 12.55
3/31/2022 598.15 605.55 593.35 597.5 423 969000 SYNGENE 12.20 -0.23 -1.35
4/1/2022 600.8 605.75 595.2 599.75 318 899300 SYNGENE 10.55 0.38 2.25
4/4/2022 600 621.5 600 616.8 854 987700 SYNGENE 21.75 2.84 17.05
 4/5/2022 616.7 622.7 615.1 617 533 908650 SYNGENE 7.60 0.03 0.20
4/6/2022 609.9 619.95 608.1 611.35 426 840650 SYNGENE 11.85 -0.92 -5.65
4/7/2022 611 620.2 610 613.05 269 826200 SYNGENE 10.20 0.28 1.70
4/8/2022 615.75 658.55 615.6 651 2428 1120300 SYNGENE 45.50 6.19 37.95
4/11/2022 656.1 685.95 655.95 666.7 2677 1335350 SYNGENE 34.95 2.41 15.70
4/12/2022 664 664 643 647.95 721 1258850 SYNGENE 23.70 -2.81 -18.75
4/13/2022 649.9 650.45 634.65 638.45 631 1209550 SYNGENE 15.80 -1.47 -9.50
4/18/2022 634 642.95 626.2 638.9 555 1158550 SYNGENE 16.75 0.07 0.45
4/19/2022 645.7 649 609.9 617.15 817 1058250 SYNGENE 39.10 -3.40 -21.75
4/20/2022 615.1 631.6 615.1 628.6 381 1029350 SYNGENE 16.50 1.86 11.45
4/21/2022 630.65 639.3 629.5 631.75 269 1009800 SYNGENE 10.70 0.50 3.15
4/22/2022 629.1 636.15 623.35 626.85 309 1000450 SYNGENE 12.80 -0.78 -4.90
4/25/2022 624.7 637 620.85 634.15 690 1034450 SYNGENE 16.15 1.16 7.30
4/26/2022 641.15 649.5 626.05 630 770 984300 SYNGENE 23.45 -0.65 -4.15
4/27/2022 620.85 646.7 609.65 618.05 1989 1113500 SYNGENE 37.05 -1.90 -11.95
4/28/2022 614.75 631.85 596.7 623.7 821 1027650 SYNGENE 35.15 0.91 5.65
4/29/2022 626.65 637 622 626.2 659 827900 SYNGENE 15.00 0.40 2.50
5/2/2022 618.05 634.8 618.05 623.2 399 831300 SYNGENE 16.75 -0.48 -3.00
5/4/2022 623.55 623.55 603.1 609.25 637 805800 SYNGENE 20.45 -2.24 -13.95
5/5/2022 606.85 617.5 601.95 605.05 559 929900 SYNGENE 15.55 -0.69 -4.20
5/6/2022 599.65 601.75 585 588.05 540 980350 SYNGENE 20.05 -2.81 -17.00
5/9/2022 584.15 589.95 564 566.8 588 1046950 SYNGENE 25.95 -3.61 -21.25
5/10/2022 566.6 572.7 555.75 567.65 566 1095400 SYNGENE 16.95 0.15 0.85
5/11/2022 548.45 565.75 543.9 545.75 681 1017200 SYNGENE 23.75 -3.86 -21.90
5/12/2022 532.95 549 532.95 539.05 365 1007000 SYNGENE 16.05 -1.23 -6.70
5/13/2022 552 554.65 523.3 528.9 587 1055450 SYNGENE 31.35 -1.88 -10.15
5/16/2022 531.9 543.5 526.65 534.05 379 1042700 SYNGENE 16.85 0.97 5.15
5/17/2022 538.2 564.95 531 560.55 667 1005300 SYNGENE 33.95 4.96 26.50
5/18/2022 569.85 569.85 555.3 556.65 290 1021450 SYNGENE 14.55 -0.70 -3.90
5/19/2022 542.95 553.75 538.25 542.25 321 1021450 SYNGENE 18.40 -2.59 -14.40
5/20/2022 549.85 562.45 549.35 560.25 328 1050350 SYNGENE 20.20 3.32 18.00
5/23/2022 564.35 569.45 558.85 560.25 584 1118500 SYNGENE 10.60 0.00 0.00
5/24/2022 568.65 568.65 543.65 546.5 632 1127450 SYNGENE 25.00 -2.45 -13.75
5/25/2022 548.9 549.05 528.25 529.85 572 1043200 SYNGENE 20.80 -3.05 -16.65
5/26/2022 532.45 534.45 510.8 528.35 445 1067000 SYNGENE 23.65 -0.28 -1.50
11/1/2021 19901.15 20280.5 19901 20121.95 330 33850 ABBOTINDIA 379.35 -0.01 -1.10
11/2/2021 20283.75 20449 20131 20403.55 256 33400 ABBOTINDIA 327.05 1.40 281.60
11/3/2021 20397.1 20544.95 20200 20321.7 190 32600 ABBOTINDIA 344.95 -0.40 -81.85
11/4/2021 20423.95 20423.95 20300 20323.95 21 32675 ABBOTINDIA 123.95 0.01 2.25
11/8/2021 20323.95 20399.8 20101 20125.15 183 33825 ABBOTINDIA 298.85 -0.98 -198.80
11/9/2021 20150.05 20329.25 20060 20160.2 225 34525 ABBOTINDIA 269.20 0.17 35.05
11/10/2021 20115 20185 20040 20146 159 35125 ABBOTINDIA 145.05 -0.07 -14.20
11/11/2021 20199.95 20199.95 19986 20068.25 227 35625 ABBOTINDIA 213.55 -0.39 -77.75
11/12/2021 20030.05 20049 19755 19815.85 394 35700 ABBOTINDIA 312.90 -1.26 -252.40
11/15/2021 19701.1 20149 19701 20009.85 352 37975 ABBOTINDIA 447.90 0.98 194.00
11/16/2021 20030.2 20119.55 19767 19824.55 251 36975 ABBOTINDIA 352.85 -0.93 -185.30
11/17/2021 19748.25 19850 19616 19703.25 142 37450 ABBOTINDIA 234.30 -0.61 -121.30
11/18/2021 19691.9 19714.25 19270 19622.65 354 36025 ABBOTINDIA 444.65 -0.41 -80.60
11/22/2021 19625.2 19686.85 19454 19490.1 368 33750 ABBOTINDIA 232.75 -0.68 -132.55
11/23/2021 19408.95 19824 19223 19766.6 668 32550 ABBOTINDIA 601.45 1.42 276.50
11/24/2021 19700.05 19760.05 19111 19237.75 657 31700 ABBOTINDIA 655.20 -2.68 -528.85
11/25/2021 19116.65 19398.15 19097 19285.9 792 29575 ABBOTINDIA 300.95 0.25 48.15
11/26/2021 19280.9 20200 19245 19636.55 636 27925 ABBOTINDIA 955.35 1.82 350.65
11/29/2021 19700 19700 19180 19240.75 280 28225 ABBOTINDIA 519.95 -2.02 -395.80
11/30/2021 19300 19400 19050 19156.25 250 28575 ABBOTINDIA 350.50 -0.44 -84.50
12/1/2021 19300 19399.95 18855 18952.1 370 27775 ABBOTINDIA 545.30 -1.07 -204.15
12/2/2021 18901.05 19253.35 18860 19071.85 244 27825 ABBOTINDIA 393.35 0.63 119.75
12/3/2021 19298.95 19361.25 18998 19080.35 280 27975 ABBOTINDIA 363.20 0.04 8.50
12/6/2021 18998 19000 18700 18768.3 203 28200 ABBOTINDIA 380.30 -1.64 -312.05
12/7/2021 18949.35 18949.35 18740 18825.5 175 28175 ABBOTINDIA 209.25 0.30 57.20
12/8/2021 18998.1 19210 18838 19040.8 253 28950 ABBOTINDIA 384.50 1.14 215.30
12/9/2021 19099.9 19159.95 18907 18953.7 171 30775 ABBOTINDIA 253.40 -0.46 -87.10
12/10/2021 18908.8 19023.7 18732 18765 136 31225 ABBOTINDIA 291.65 -1.00 -188.70
12/13/2021 18826.2 18889 18378 18448.25 424 34300 ABBOTINDIA 511.15 -1.69 -316.75
12/14/2021 18375 18547.95 18155 18351.5 347 35525 ABBOTINDIA 392.95 -0.52 -96.75
12/15/2021 18505.7 18645 18155 18620.65 368 37475 ABBOTINDIA 489.85 1.47 269.15
12/16/2021 18688.55 18710 18400 18498.5 336 35850 ABBOTINDIA 309.95 -0.66 -122.15
12/17/2021 18330.7 18375 18002 18172.85 224 35700 ABBOTINDIA 496.50 -1.76 -325.65
12/20/2021 17990 17997.6 17703 17939.45 270 34900 ABBOTINDIA 469.40 -1.28 -233.40
12/21/2021 17932.4 18095 17920 17948.75 182 36375 ABBOTINDIA 175.10 0.05 9.30
12/22/2021 18034.95 18262.8 17937 18244.1 179 36650 ABBOTINDIA 326.25 1.65 295.35
12/23/2021 18241.9 18817.25 18241 18740.65 486 37800 ABBOTINDIA 576.15 2.72 496.55
12/24/2021 18737.45 18737.45 18365 18448.6 320 37000 ABBOTINDIA 375.30 -1.56 -292.05
12/27/2021 18218.9 19150 18203 18851.3 818 37225 ABBOTINDIA 947.10 2.18 402.70
12/28/2021 18833.6 19088 18779 19039.75 532 34125 ABBOTINDIA 309.50 1.00 188.45
12/29/2021 19039.45 19354.1 18966 19281.85 621 32625 ABBOTINDIA 387.75 1.27 242.10
12/30/2021 19297.15 19509.5 19145 19336.9 764 30050 ABBOTINDIA 364.85 0.29 55.05
12/31/2021 19888 19888 19150 19599.9 276 28700 ABBOTINDIA 738.00 1.36 263.00
1/3/2022 19669.55 19707.1 19350 19399.8 303 30000 ABBOTINDIA 357.10 -1.02 -200.10
1/4/2022 19474.4 19495.4 19000 19090.9 401 32900 ABBOTINDIA 495.40 -1.59 -308.90
1/5/2022 19049.95 19260 18900 18945.65 360 32850 ABBOTINDIA 360.00 -0.76 -145.25
1/6/2022 18921.8 19137.55 18803 18825.7 288 34050 ABBOTINDIA 334.60 -0.63 -119.95
1/7/2022 18850.05 18890 18422 18454.45 464 33800 ABBOTINDIA 467.60 -1.97 -371.25
1/10/2022 18588.4 18599 18381 18405.8 273 35375 ABBOTINDIA 217.95 -0.26 -48.65
1/11/2022 18497.5 18497.5 18175 18251.9 517 41650 ABBOTINDIA 322.15 -0.84 -153.90
1/12/2022 18330.15 18330.15 17920 17952.7 593 47525 ABBOTINDIA 409.90 -1.64 -299.20
1/13/2022 17999.95 18140.5 17859 17884.7 550 52750 ABBOTINDIA 281.60 -0.38 -68.00
1/14/2022 17939.95 17950 17740 17764.95 485 55600 ABBOTINDIA 210.45 -0.67 -119.75
1/17/2022 17899.95 17982 17560 17592.9 568 58050 ABBOTINDIA 422.00 -0.97 -172.05
1/18/2022 17635.3 17688.5 17181 17216.2 687 62750 ABBOTINDIA 507.70 -2.14 -376.70
1/19/2022 17215.2 17360 17050 17086.35 490 66275 ABBOTINDIA 310.00 -0.75 -129.85
1/20/2022 17103.75 17162.15 16637 16865.45 881 69550 ABBOTINDIA 525.50 -1.29 -220.90
1/21/2022 16709.9 17382.2 16709 16999.75 1131 69700 ABBOTINDIA 673.20 0.80 134.30
1/24/2022 16955.7 16964.7 16143 16328.35 1038 68225 ABBOTINDIA 856.60 -3.95 -671.40
1/25/2022 15962.3 16932 15962 16766.75 1209 62775 ABBOTINDIA 970.05 2.68 438.40
1/27/2022 16500.1 16816.55 15970 16191.35 956 62100 ABBOTINDIA 846.90 -3.43 -575.40
1/28/2022 16315.65 16531.45 16025 16144.15 767 61650 ABBOTINDIA 506.25 -0.29 -47.20
1/31/2022 16373 16373 16062 16156.3 645 66000 ABBOTINDIA 310.70 0.08 12.15
2/1/2022 16266.75 16278.75 16048 16217.95 646 69600 ABBOTINDIA 230.85 0.38 61.65
2/2/2022 16309.95 16544.35 16123 16270.55 1051 76125 ABBOTINDIA 421.10 0.32 52.60
2/3/2022 16250.05 16476.1 16135 16151.2 1076 84950 ABBOTINDIA 341.10 -0.73 -119.35
2/4/2022 16217.05 16217.05 15828 15881.9 807 84525 ABBOTINDIA 388.65 -1.67 -269.30
2/7/2022 15859.2 15930.85 15550 15768.25 542 83000 ABBOTINDIA 381.10 -0.72 -113.65
2/8/2022 15898.85 15898.85 15575 15607.55 430 83950 ABBOTINDIA 323.80 -1.02 -160.70
2/9/2022 15612 16787 15595 16687.5 3423 80700 ABBOTINDIA 1191.90 6.92 1079.95
2/10/2022 16850 16850 16251 16653.8 2111 76425 ABBOTINDIA 599.20 -0.20 -33.70
2/11/2022 16550.05 16790 16316 16573 950 76175 ABBOTINDIA 473.70 -0.49 -80.80
2/14/2022 16677 16677 16100 16138.35 900 73250 ABBOTINDIA 577.00 -2.62 -434.65
2/15/2022 15874.05 16546 15874 16485 786 72250 ABBOTINDIA 671.95 2.15 346.65
2/16/2022 16525.15 17238.05 16525 16968.25 2357 66575 ABBOTINDIA 753.05 2.93 483.25
2/17/2022 17100.05 17100.3 16651 16798.1 757 66000 ABBOTINDIA 449.20 -1.00 -170.15
2/18/2022 16699.95 16712.25 16332 16382.8 771 67800 ABBOTINDIA 466.00 -2.47 -415.30
2/21/2022 16514.7 16730.45 16113 16309.8 972 65225 ABBOTINDIA 617.00 -0.45 -73.00
2/22/2022 16104 16709.9 15755 16686.5 1310 61150 ABBOTINDIA 954.70 2.31 376.70
2/23/2022 16465.05 17060.6 16465 17002.35 1228 51475 ABBOTINDIA 595.60 1.89 315.85
2/24/2022 16701.5 16997.55 16377 16753.9 1215 40075 ABBOTINDIA 624.95 -1.46 -248.45
2/25/2022 16999.85 17494.5 16898 17410.35 798 36450 ABBOTINDIA 740.60 3.92 656.45
2/28/2022 17250 17789.55 17210 17580.45 875 37450 ABBOTINDIA 579.50 0.98 170.10
3/2/2022 17450 17499.95 16902 17209.35 615 36825 ABBOTINDIA 678.40 -2.11 -371.10
3/3/2022 17209.35 17474.95 17180 17412.95 504 35650 ABBOTINDIA 294.95 1.18 203.60
3/4/2022 17194.95 17641.5 17114 17471.05 721 33850 ABBOTINDIA 527.15 0.33 58.10
3/7/2022 17052.65 17518.05 17053 17435.2 489 32175 ABBOTINDIA 465.40 -0.21 -35.85
3/8/2022 17506.2 17834.9 17346 17767.8 597 33925 ABBOTINDIA 488.65 1.91 332.60
3/9/2022 17806 18000 17736 17917.55 519 34250 ABBOTINDIA 264.35 0.84 149.75
3/10/2022 18069.95 18072.25 17529 17559.6 526 33275 ABBOTINDIA 543.00 -2.00 -357.95
3/11/2022 17559.55 17643.4 17205 17311.3 554 35275 ABBOTINDIA 438.40 -1.41 -248.30
3/14/2022 17221.65 17491 17037 17107.5 377 35500 ABBOTINDIA 454.50 -1.18 -203.80
3/15/2022 17090 17319.95 17082 17245.6 442 33725 ABBOTINDIA 238.15 0.81 138.10
3/16/2022 17394.95 17522.4 17261 17395.75 317 33475 ABBOTINDIA 276.80 0.87 150.15
3/17/2022 17469.95 17550 17124 17280.65 356 33700 ABBOTINDIA 426.10 -0.66 -115.10
3/21/2022 17310.9 17500 17270 17321 298 35500 ABBOTINDIA 229.55 0.23 40.35
3/22/2022 17337.1 17337.1 16671 16713.3 541 37500 ABBOTINDIA 666.50 -3.51 -607.70
3/23/2022 16840.5 16938.15 16503 16642.55 289 39175 ABBOTINDIA 435.15 -0.42 -70.75
3/24/2022 16535.1 16769.2 16430 16496.05 301 40550 ABBOTINDIA 339.05 -0.88 -146.50
3/25/2022 16572.15 16572.15 16034 16065.55 474 43950 ABBOTINDIA 537.70 -2.61 -430.50
3/28/2022 16026.3 16316.95 15876 16220.7 776 40150 ABBOTINDIA 440.80 0.97 155.15
3/29/2022 16750.95 17020 16302 16918.15 949 35425 ABBOTINDIA 799.30 4.30 697.45
3/30/2022 17000.05 18110 16702 17243.4 767 33600 ABBOTINDIA 1407.95 1.92 325.25
3/31/2022 17233.3 17703.55 17196 17593.15 538 26250 ABBOTINDIA 507.55 2.03 349.75
4/1/2022 17700 17717.45 17460 17571.05 447 25325 ABBOTINDIA 257.20 -0.13 -22.10
4/4/2022 17501.05 17740.4 17483 17664.15 587 28725 ABBOTINDIA 257.15 0.53 93.10
4/5/2022 17779.9 17798.9 17616 17721 231 28675 ABBOTINDIA 182.80 0.32 56.85
4/6/2022 17587.9 17951.45 17588 17774.8 467 30275 ABBOTINDIA 363.55 0.30 53.80
4/7/2022 17899.9 18431.25 17700 18228.6 891 32250 ABBOTINDIA 730.95 2.55 453.80
4/8/2022 18394.75 18450 18020 18097.75 502 33425 ABBOTINDIA 430.00 -0.72 -130.85
4/11/2022 18127.95 18226.75 18062 18164.95 286 34100 ABBOTINDIA 164.75 0.37 67.20
4/12/2022 18173.6 18173.6 17828 17898.3 441 32525 ABBOTINDIA 345.35 -1.47 -266.65
4/13/2022 17950.1 18067.4 17739 17876.2 270 33675 ABBOTINDIA 328.35 -0.12 -22.10
4/18/2022 17700.1 17785.85 17354 17394.65 406 34200 ABBOTINDIA 521.90 -2.69 -481.55
4/19/2022 17499.55 17504.65 16812 16960.4 355 35125 ABBOTINDIA 692.85 -2.50 -434.25
4/20/2022 16955.2 17121.85 16847 16905.3 336 36750 ABBOTINDIA 275.30 -0.32 -55.10
4/21/2022 16996.8 17569.85 16924 17439.2 489 35000 ABBOTINDIA 664.55 3.16 533.90
4/22/2022 17900 17900 17241 17553.25 418 35000 ABBOTINDIA 659.50 0.65 114.05
4/25/2022 17150.2 17720.75 17150 17590.65 500 35275 ABBOTINDIA 570.55 0.21 37.40
4/26/2022 17671.35 17788.1 17426 17576.65 524 33575 ABBOTINDIA 361.85 -0.08 -14.00
4/27/2022 17561.6 17561.6 17378 17447.6 498 34475 ABBOTINDIA 198.60 -0.73 -129.05
4/28/2022 17428.25 17459.9 17113 17274.35 597 31625 ABBOTINDIA 347.10 -0.99 -173.25
4/29/2022 17397.95 17483.25 17096 17162.15 335 31380 ABBOTINDIA 387.25 -0.65 -112.20
5/2/2022 17116.4 17193.9 16876 17150.2 244 31555 ABBOTINDIA 318.30 -0.07 -11.95
5/4/2022 17069.35 17069.35 16600 16722.15 300 31535 ABBOTINDIA 550.20 -2.50 -428.05
5/5/2022 16763.45 16941.5 16525 16712.25 339 32340 ABBOTINDIA 416.25 -0.06 -9.90
5/6/2022 16151.05 17050 16150 16998.85 512 31490 ABBOTINDIA 899.95 1.71 286.60
5/9/2022 17204 17207.65 16665 16714.3 426 30290 ABBOTINDIA 542.55 -1.67 -284.55
5/10/2022 16715 17000 16476 16672 383 30165 ABBOTINDIA 523.65 -0.25 -42.30
5/11/2022 16651 16717.95 16334 16635.35 277 30190 ABBOTINDIA 384.00 -0.22 -36.65
5/12/2022 16539.9 16905.9 16218 16775.25 346 30715 ABBOTINDIA 687.80 0.84 139.90
5/13/2022 16887.65 16887.75 16407 16509.1 340 29240 ABBOTINDIA 480.95 -1.59 -266.15
5/16/2022 16595.4 16703.05 16301 16469.8 315 29115 ABBOTINDIA 402.35 -0.24 -39.30
5/17/2022 16553.65 17820.7 16539 17633.8 2452 29675 ABBOTINDIA 1350.90 7.07 1164.00
5/18/2022 17505.05 17980 17400 17842.55 1054 30415 ABBOTINDIA 580.00 1.18 208.75
5/19/2022 17400 18221 17339 18121.95 1065 31340 ABBOTINDIA 882.05 1.57 279.40
5/20/2022 18344.2 18344.2 17943 17996.7 520 30765 ABBOTINDIA 400.80 -0.69 -125.25
5/23/2022 18118.2 18340 17586 17692.85 866 27270 ABBOTINDIA 753.60 -1.69 -303.85
5/24/2022 17506 18275 17277 18230.95 780 33870 ABBOTINDIA 998.20 3.04 538.10
5/25/2022 18361.6 18361.6 17973 18048.35 640 36410 ABBOTINDIA 388.15 -1.00 -182.60
5/26/2022 17992.15 18132.5 17542 17710.5 720 27260 ABBOTINDIA 590.70 -1.87 -337.85
11/1/2021 470 493.1 468.5 490.6 872 1680800 CROMPTON 25.50 4.92 23.00
11/2/2021 492.6 495.85 476.25 479.2 749 1783100 CROMPTON 19.60 -2.32 -11.40
11/3/2021 480.2 482.15 468 469.75 384 1837000 CROMPTON 14.15 -1.97 -9.45
11/4/2021 472 475.85 472 474.95 71 1834800 CROMPTON 6.10 1.11 5.20
 11/8/2021 475.25 478 465.95 469.45 365 1846900 CROMPTON 12.05 -1.16 -5.50
11/9/2021 469.45 472 457 462.35 1153 1809500 CROMPTON 15.00 -1.51 -7.10
11/10/2021 459.35 463.8 451.45 460.05 439 1723700 CROMPTON 12.35 -0.50 -2.30
11/11/2021 459.6 463.15 452.15 459.95 361 1631300 CROMPTON 11.00 -0.02 -0.10
11/12/2021 462.45 468.7 458.95 467.35 321 1647800 CROMPTON 9.75 1.61 7.40
11/15/2021 469.3 479 466 476.5 638 1612600 CROMPTON 13.00 1.96 9.15
11/16/2021 476.05 478.1 461.25 463.65 890 1703900 CROMPTON 16.85 -2.70 -12.85
11/17/2021 464 465.25 457.25 459.45 511 1694000 CROMPTON 8.00 -0.91 -4.20
11/18/2021 458.05 460 446.5 450.85 679 1667600 CROMPTON 13.50 -1.87 -8.60
11/22/2021 447.6 452.15 432.9 445.75 1104 1646700 CROMPTON 19.25 -1.13 -5.10
11/23/2021 439.05 449.8 435.85 445.4 962 1749000 CROMPTON 13.95 -0.08 -0.35
11/24/2021 444.1 449.85 435.85 439.05 1010 1793000 CROMPTON 14.00 -1.43 -6.35
11/25/2021 438.05 448.35 435.95 446.2 572 1588400 CROMPTON 12.40 1.63 7.15
11/26/2021 441.3 447.25 435 437.25 707 1442100 CROMPTON 12.25 -2.01 -8.95
11/29/2021 431.25 449 419.25 443.4 824 1314500 CROMPTON 29.75 1.41 6.15
11/30/2021 446.9 463 441 448.05 1100 1224300 CROMPTON 22.00 1.05 4.65
12/1/2021 441.9 456.2 439.1 440.25 1409 1347500 CROMPTON 17.10 -1.74 -7.80
12/2/2021 440.3 441.65 434.4 435.9 843 1831500 CROMPTON 7.25 -0.99 -4.35
12/3/2021 436.15 443.3 427.25 429.6 1136 2380400 CROMPTON 16.05 -1.45 -6.30
12/6/2021 430.25 434.95 428.1 430.85 442 2336400 CROMPTON 6.85 0.29 1.25
12/7/2021 433.9 435.65 427.35 433.85 525 2381500 CROMPTON 8.30 0.70 3.00
12/8/2021 434.65 437.9 426.25 431.35 584 2567400 CROMPTON 11.65 -0.58 -2.50
12/9/2021 434.3 441 433 439.95 593 2497000 CROMPTON 9.65 1.99 8.60
12/10/2021 441.45 441.45 434.4 436.75 412 2471700 CROMPTON 7.05 -0.73 -3.20
12/13/2021 439.15 445.15 426.3 428.7 721 2622400 CROMPTON 18.85 -1.84 -8.05
12/14/2021 426 426 401.4 417.2 963 2726900 CROMPTON 27.30 -2.68 -11.50
12/15/2021 414.95 433.55 411.05 432.2 1216 2543200 CROMPTON 22.50 3.60 15.00
12/16/2021 434 436 419.05 422.05 820 2781900 CROMPTON 16.95 -2.35 -10.15
12/17/2021 417.55 424.95 414.65 418.1 1066 2663100 CROMPTON 10.30 -0.94 -3.95
12/20/2021 412.15 418.8 403.55 412.15 1535 2464000 CROMPTON 15.25 -1.42 -5.95
12/21/2021 412.2 418 409.65 414.3 816 2602600 CROMPTON 8.35 0.52 2.15
12/22/2021 418.8 418.8 410.4 416.4 856 2847900 CROMPTON 8.40 0.51 2.10
12/23/2021 416.05 433.9 416 431.25 1297 2825900 CROMPTON 17.90 3.57 14.85
12/24/2021 432.35 432.65 422.75 430.95 627 2630100 CROMPTON 9.90 -0.07 -0.30
12/27/2021 422.4 434.45 420 432.75 792 2505800 CROMPTON 14.45 0.42 1.80
12/28/2021 432.9 436.7 432.1 435.25 739 2344100 CROMPTON 4.60 0.58 2.50
12/29/2021 432.45 436 424.85 430.05 894 2271500 CROMPTON 11.15 -1.19 -5.20
12/30/2021 429.55 435.55 428.7 432 743 2102100 CROMPTON 6.85 0.45 1.95
12/31/2021 433.9 440.9 432.25 439.45 436 2013000 CROMPTON 8.90 1.72 7.45
1/3/2022 440.45 445.6 439.7 443.8 372 2066900 CROMPTON 6.15 0.99 4.35
1/4/2022 442.05 444.4 437.2 438.1 300 2106500 CROMPTON 7.20 -1.28 -5.70
1/5/2022 436.25 451.45 436.25 445.4 973 2189000 CROMPTON 15.20 1.67 7.30
1/6/2022 441.3 444.65 435.05 441.7 532 2176900 CROMPTON 10.35 -0.83 -3.70
1/7/2022 439.95 449.1 439.7 447.2 677 2251700 CROMPTON 9.40 1.25 5.50
1/10/2022 451.9 451.9 441.5 445.9 394 2350700 CROMPTON 10.40 -0.29 -1.30
1/11/2022 445.05 453 440.65 444.6 700 2304500 CROMPTON 12.35 -0.29 -1.30
1/12/2022 447.1 450.85 444.4 446.5 518 2462900 CROMPTON 6.45 0.43 1.90
1/13/2022 445.15 451.25 444.65 449.85 577 2451900 CROMPTON 6.60 0.75 3.35
1/14/2022 449.5 453.8 446.6 448.05 481 2483800 CROMPTON 7.20 -0.40 -1.80
1/17/2022 440.9 451.3 440.9 445.6 461 2511300 CROMPTON 10.40 -0.55 -2.45
1/18/2022 446.95 448.4 414.1 428.8 1432 2219800 CROMPTON 34.30 -3.77 -16.80
1/19/2022 433.9 440.4 429.15 437.7 639 2236300 CROMPTON 11.60 2.08 8.90
1/20/2022 433.25 436.35 428.3 435.2 442 2310000 CROMPTON 9.40 -0.57 -2.50
1/21/2022 431.05 431.95 417.05 419.4 976 2200000 CROMPTON 18.15 -3.63 -15.80
1/24/2022 416.95 419.15 404 410.55 1022 2098800 CROMPTON 15.40 -2.11 -8.85
1/25/2022 391.15 425.5 391.15 419.95 1156 1884300 CROMPTON 34.35 2.29 9.40
1/27/2022 408.6 415.1 401.4 411.9 807 1714900 CROMPTON 18.55 -1.92 -8.05
1/28/2022 414 423.55 413.25 415.1 737 1763300 CROMPTON 11.65 0.78 3.20
1/31/2022 420.95 427.95 415.1 423.6 928 1554300 CROMPTON 12.85 2.05 8.50
2/1/2022 424.55 429 413.6 416.25 1020 1999800 CROMPTON 15.40 -1.74 -7.35
2/2/2022 416.65 420 411.65 414.05 1481 2533300 CROMPTON 8.35 -0.53 -2.20
2/3/2022 414.25 415.5 406.95 412.75 1094 2865500 CROMPTON 8.55 -0.31 -1.30
2/4/2022 412.75 418.95 412.45 413.75 742 2835800 CROMPTON 6.50 0.24 1.00
2/7/2022 415.5 415.5 409.3 410.2 712 3058000 CROMPTON 6.20 -0.86 -3.55
2/8/2022 410.85 412.3 405 406.6 438 3000800 CROMPTON 7.30 -0.88 -3.60
2/9/2022 406.15 413.5 406.15 406.95 1292 2874300 CROMPTON 7.35 0.09 0.35
2/10/2022 406.9 407 397.05 398.35 881 2907300 CROMPTON 9.95 -2.11 -8.60
2/11/2022 395.5 397 383.15 385.35 973 3322000 CROMPTON 15.20 -3.26 -13.00
2/14/2022 382.3 382.35 369.6 370.7 1033 3396800 CROMPTON 15.75 -3.80 -14.65
2/15/2022 369 382.75 355.5 380.55 1905 3839000 CROMPTON 27.25 2.66 9.85
2/16/2022 385.4 401.05 379.5 397.1 2610 3421000 CROMPTON 21.55 4.35 16.55
2/17/2022 399.75 399.9 390.15 393.95 936 3226300 CROMPTON 9.75 -0.79 -3.15
2/18/2022 390.75 394.4 381.05 391.75 858 3225200 CROMPTON 13.35 -0.56 -2.20
2/21/2022 394.25 394.35 381.55 392.1 924 3521100 CROMPTON 12.80 0.09 0.35
2/22/2022 370.95 394.5 368 379.95 1902 4059000 CROMPTON 26.50 -3.10 -12.15
2/23/2022 376.95 411 374.95 409.25 3728 4657400 CROMPTON 36.05 7.71 29.30
2/24/2022 398.95 417.55 396.65 405.35 1465 4383500 CROMPTON 20.90 -0.95 -3.90
2/25/2022 409.95 424.6 407.2 418.15 1952 4369200 CROMPTON 19.25 3.16 12.80
2/28/2022 414.05 429.5 414 428.15 1225 4105200 CROMPTON 15.50 2.39 10.00
3/2/2022 425.25 429.5 405.4 408.2 1370 3945700 CROMPTON 24.10 -4.66 -19.95
3/3/2022 412.55 415 400.05 402.45 1269 4049100 CROMPTON 14.95 -1.41 -5.75
3/4/2022 395.1 400.1 385 389.65 1161 4176700 CROMPTON 17.45 -3.18 -12.80
3/7/2022 377.4 385.1 373.5 377.1 971 4251500 CROMPTON 16.15 -3.22 -12.55
3/8/2022 379.85 387.85 373 386.2 633 4098600 CROMPTON 14.85 2.41 9.10
3/9/2022 395.3 395.3 382.4 387 652 4216300 CROMPTON 12.90 0.21 0.80
3/10/2022 396 405.45 390.55 399.9 1011 4219600 CROMPTON 18.45 3.33 12.90
3/11/2022 399.85 404.95 395.6 404.2 816 4247100 CROMPTON 9.35 1.08 4.30
3/14/2022 404 413.45 404 406.15 918 4335100 CROMPTON 9.45 0.48 1.95
3/15/2022 404.95 406.35 386.05 393.05 1269 4219600 CROMPTON 20.30 -3.23 -13.10
3/16/2022 399.6 402.95 387.95 395.3 1335 4238300 CROMPTON 15.00 0.57 2.25
3/17/2022 399 400.85 388.3 392.25 1451 4677200 CROMPTON 12.55 -0.77 -3.05
3/21/2022 392.05 398.65 388.25 395.1 1093 4820200 CROMPTON 10.40 0.73 2.85
3/22/2022 392.15 395.6 381.65 387.75 1358 4878500 CROMPTON 13.95 -1.86 -7.35
3/23/2022 389.45 394.35 386.05 388 885 4942300 CROMPTON 8.30 0.06 0.25
3/24/2022 385.75 388.3 377.1 379.35 637 5592400 CROMPTON 11.20 -2.23 -8.65
3/25/2022 379.65 379.75 366.55 374.55 2078 6067600 CROMPTON 13.20 -1.27 -4.80
3/28/2022 376.95 378.5 367.9 368.55 999 6033500 CROMPTON 10.60 -1.60 -6.00
3/29/2022 368.75 380.45 363.6 377.1 2490 5673800 CROMPTON 16.85 2.32 8.55
3/30/2022 379.95 382.95 365.25 372.1 2181 5084200 CROMPTON 17.70 -1.33 -5.00
3/31/2022 372.35 377 370.4 373.7 1130 4627700 CROMPTON 6.60 0.43 1.60
4/1/2022 375 379.4 372.05 374.9 1415 4419800 CROMPTON 7.35 0.32 1.20
4/4/2022 379.15 383 372.6 376.4 1513 4510000 CROMPTON 10.40 0.40 1.50
4/5/2022 378.9 385.65 375 381.5 2419 4922500 CROMPTON 10.65 1.35 5.10
4/6/2022 380.85 389 377.6 383 2373 4832300 CROMPTON 11.40 0.39 1.50
4/7/2022 382.85 384.6 376.45 377.45 931 5039100 CROMPTON 8.15 -1.45 -5.55
4/8/2022 379.35 381.8 376.65 378.15 869 5218400 CROMPTON 5.15 0.19 0.70
4/11/2022 378.5 385.65 373.6 383.4 1251 5236000 CROMPTON 12.05 1.39 5.25
4/12/2022 383.75 384.8 378 379.35 1158 5100700 CROMPTON 6.80 -1.06 -4.05
4/13/2022 380.45 381.95 375.45 377.95 868 5028100 CROMPTON 6.50 -0.37 -1.40
4/18/2022 378.7 384.9 368.95 377.6 1719 4913700 CROMPTON 15.95 -0.09 -0.35
4/19/2022 381.6 384 370.35 374.15 1497 4937900 CROMPTON 13.65 -0.91 -3.45
4/20/2022 374.65 383.9 372.75 378.15 1055 5111700 CROMPTON 11.15 1.07 4.00
4/21/2022 381.95 387.8 380.1 382 1775 5309700 CROMPTON 9.65 1.02 3.85
4/22/2022 379.75 384.45 375.7 379.15 1445 5318500 CROMPTON 8.75 -0.75 -2.85
4/25/2022 372 375.1 364.9 370.75 1801 4877400 CROMPTON 14.25 -2.22 -8.40
4/26/2022 371 376.1 371 374 1510 4660700 CROMPTON 5.35 0.88 3.25
4/27/2022 368.85 375.25 367.6 374.4 1288 4450600 CROMPTON 7.65 0.11 0.40
4/28/2022 374.2 384 373.65 381.35 1361 4216300 CROMPTON 10.35 1.86 6.95
4/29/2022 386.05 387.55 380.25 385.2 662 4065300 CROMPTON 7.30 1.01 3.85
5/2/2022 380.05 386.4 378.55 379.9 472 4065800 CROMPTON 7.85 -1.38 -5.30
5/4/2022 383.8 383.8 367.7 369.35 1051 3716500 CROMPTON 16.10 -2.78 -10.55
5/5/2022 371.5 373.5 365.25 367.25 641 3677100 CROMPTON 8.25 -0.57 -2.10
5/6/2022 368 368.05 356.35 365.3 886 3545500 CROMPTON 11.70 -0.53 -1.95
5/9/2022 360.55 366 355 358.7 824 3552100 CROMPTON 11.00 -1.81 -6.60
5/10/2022 356.75 357.5 340.2 345.7 1458 3631700 CROMPTON 18.50 -3.62 -13.00
5/11/2022 350.25 365.9 345.5 363.5 2090 3602400 CROMPTON 20.40 5.15 17.80
5/12/2022 360.05 360.05 337.75 345.85 1991 3560600 CROMPTON 25.75 -4.86 -17.65
5/13/2022 351 358.9 350.8 352.8 969 3678300 CROMPTON 13.05 2.01 6.95
5/16/2022 346.65 362 346.65 351.45 895 3566800 CROMPTON 15.35 -0.38 -1.35
5/17/2022 352 355.05 346.45 350.85 962 3812100 CROMPTON 8.60 -0.17 -0.60
5/18/2022 352.85 356.15 348.5 349.25 542 3791900 CROMPTON 7.65 -0.46 -1.60
5/19/2022 346.5 348.1 332.5 335.7 1132 3871700 CROMPTON 16.75 -3.88 -13.55
5/20/2022 340.95 344.1 338 342.9 607 3863600 CROMPTON 8.40 2.14 7.20
5/23/2022 345 346.3 338.95 340.9 782 3865500 CROMPTON 7.35 -0.58 -2.00
5/24/2022 339.65 341.45 334.75 336.35 1417 3615300 CROMPTON 6.70 -1.33 -4.55
 5/25/2022 336.05 338.9 326.05 327.45 2648 3410100 CROMPTON 12.85 -2.65 -8.90
5/26/2022 329.4 331.55 322.85 329.5 1615 3079500 CROMPTON 8.70 0.63 2.05
11/1/2021 2034.3 2047 1995.1 2025.15 953 563000 DALBHARAT 51.90 0.23 4.70
11/2/2021 2040.6 2040.6 2003.5 2020.15 455 567500 DALBHARAT 37.15 -0.25 -5.00
11/3/2021 2027.4 2041 1998 2017.7 511 556250 DALBHARAT 43.00 -0.12 -2.45
11/4/2021 2038.65 2045 2020 2031.6 147 551250 DALBHARAT 27.30 0.69 13.90
11/8/2021 2036 2130.95 2030 2099.5 1516 527000 DALBHARAT 100.95 3.34 67.90
11/9/2021 2121.3 2146.45 2078.3 2136.35 1260 497000 DALBHARAT 68.15 1.76 36.85
11/10/2021 2129 2202.95 2112 2171 1875 487250 DALBHARAT 90.95 1.62 34.65
11/11/2021 2166.95 2167.95 2106.8 2124.45 967 476250 DALBHARAT 64.25 -2.14 -46.55
11/12/2021 2135.35 2168 2135.4 2147.7 859 473250 DALBHARAT 43.55 1.09 23.25
11/15/2021 2164.8 2167.35 2112 2121.65 515 471000 DALBHARAT 55.35 -1.21 -26.05
11/16/2021 2075.8 2138 2050.1 2057.05 866 479250 DALBHARAT 87.90 -3.04 -64.60
11/17/2021 2016.55 2061.6 1981.5 1995.05 1474 498500 DALBHARAT 80.15 -3.01 -62.00
11/18/2021 1991 2038.2 1969 2017 896 493500 DALBHARAT 69.25 1.10 21.95
11/22/2021 1962.1 2014 1919.7 1941.8 2101 504500 DALBHARAT 97.30 -3.73 -75.20
11/23/2021 1935.75 2038.55 1926 2031.45 2457 490750 DALBHARAT 112.55 4.62 89.65
11/24/2021 2045.55 2059.85 1974.5 1998.85 1952 447250 DALBHARAT 85.35 -1.60 -32.60
11/25/2021 1992.55 2022.35 1972.1 1983.65 2305 449500 DALBHARAT 50.25 -0.76 -15.20
11/26/2021 1950.35 1978.95 1885.5 1892.6 831 431250 DALBHARAT 98.15 -4.59 -91.05
11/29/2021 1874.65 1893.9 1807 1859.9 1117 426250 DALBHARAT 86.90 -1.73 -32.70
11/30/2021 1873.95 1911.1 1864.9 1876.2 883 423000 DALBHARAT 51.20 0.88 16.30
12/1/2021 1902.65 1909.9 1832 1844.75 630 439000 DALBHARAT 77.90 -1.68 -31.45
12/2/2021 1841.4 1867.2 1841.4 1855.25 498 458750 DALBHARAT 25.80 0.57 10.50
12/3/2021 1872.2 1928.8 1868.2 1872.9 1285 464500 DALBHARAT 73.55 0.95 17.65
12/6/2021 1875 1880 1782.2 1793.25 1793 497500 DALBHARAT 97.85 -4.25 -79.65
12/7/2021 1807.5 1912.65 1802 1867.4 3965 579750 DALBHARAT 119.40 4.13 74.15
12/8/2021 1875 1921.85 1840.4 1916.85 1666 589500 DALBHARAT 81.50 2.65 49.45
12/9/2021 1928.35 1945 1897.5 1921.1 856 589750 DALBHARAT 47.50 0.22 4.25
12/10/2021 1896.9 1923.15 1872 1896.45 997 578250 DALBHARAT 51.15 -1.28 -24.65
12/13/2021 1922 1937 1882.7 1888.15 566 560500 DALBHARAT 54.35 -0.44 -8.30
12/14/2021 1875.2 1928.95 1873.6 1919.15 988 523500 DALBHARAT 55.35 1.64 31.00
12/15/2021 1907.45 1957.9 1907.5 1934.55 967 508250 DALBHARAT 50.45 0.80 15.40
12/16/2021 1951.25 1951.25 1885 1893.45 916 503000 DALBHARAT 66.25 -2.12 -41.10
12/17/2021 1889.7 1889.7 1822 1855.65 595 503500 DALBHARAT 71.45 -2.00 -37.80
12/20/2021 1837.6 1841.3 1759 1803.8 1961 501750 DALBHARAT 96.65 -2.79 -51.85
12/21/2021 1815 1904 1810 1850.55 2014 543750 DALBHARAT 100.20 2.59 46.75
12/22/2021 1861.6 1863.9 1835.6 1849.9 1011 549750 DALBHARAT 28.35 -0.04 -0.65
12/23/2021 1859.75 1862.6 1840.5 1851 480 562250 DALBHARAT 22.15 0.06 1.10
12/24/2021 1881 1906.95 1810 1824.95 2410 570750 DALBHARAT 96.95 -1.41 -26.05
12/27/2021 1803.9 1833 1776.4 1826.4 1352 566250 DALBHARAT 56.60 0.08 1.45
12/28/2021 1823.8 1887.55 1815 1870.7 2025 554500 DALBHARAT 72.55 2.43 44.30
12/29/2021 1797.1 1860 1796.9 1818.2 1012 573500 DALBHARAT 73.85 -2.81 -52.50
12/30/2021 1818.1 1821.25 1795 1803.75 818 550000 DALBHARAT 26.25 -0.79 -14.45
12/31/2021 1810.15 1876.45 1805.3 1858.3 1237 540750 DALBHARAT 72.70 3.02 54.55
 1/3/2022 1848.75 1899.45 1847.3 1888.85 731 540250 DALBHARAT 52.20 1.64 30.55
1/4/2022 1908.9 1908.9 1865.2 1880.55 649 550500 DALBHARAT 43.75 -0.44 -8.30
1/5/2022 1888.95 1943.9 1888 1913.55 1663 544000 DALBHARAT 63.35 1.75 33.00
1/6/2022 1895.05 1920 1880 1889.85 698 524000 DALBHARAT 40.00 -1.24 -23.70
1/7/2022 1892.4 1959.4 1866 1937.2 1693 561250 DALBHARAT 93.40 2.51 47.35
1/10/2022 1959.85 2003.15 1936.8 1997.9 1781 546250 DALBHARAT 66.35 3.13 60.70
1/11/2022 2098.95 2098.95 1981.1 2007 1519 505000 DALBHARAT 117.85 0.46 9.10
1/12/2022 2049.75 2049.75 1984.9 2029 778 489000 DALBHARAT 64.90 1.10 22.00
1/13/2022 2034.85 2039.7 1993.1 2007.75 570 473000 DALBHARAT 46.60 -1.05 -21.25
1/14/2022 2010.55 2039 1991 2023.25 537 481750 DALBHARAT 48.00 0.77 15.50
1/17/2022 2036.4 2114.8 2011.1 2073.55 1638 479000 DALBHARAT 103.75 2.49 50.30
1/18/2022 2074 2074 1975.4 1982.15 789 457750 DALBHARAT 98.60 -4.41 -91.40
1/19/2022 1965 2016.05 1958 1989.9 476 437750 DALBHARAT 58.05 0.39 7.75
1/20/2022 1998.25 2027.9 1987.5 1994.1 443 446000 DALBHARAT 40.40 0.21 4.20
1/21/2022 1975.15 2010 1920.1 1945.55 1929 435000 DALBHARAT 89.95 -2.43 -48.55
1/24/2022 1950.95 1950.95 1821.2 1869.45 1182 426500 DALBHARAT 129.80 -3.91 -76.10
1/25/2022 1844.25 1858.1 1810.8 1842.75 1068 444500 DALBHARAT 58.65 -1.43 -26.70
1/27/2022 1817.25 1820 1661.3 1730.7 1289 435250 DALBHARAT 181.50 -6.08 -112.05
1/28/2022 1691.6 1838.35 1681.3 1781.75 1820 440000 DALBHARAT 157.05 2.95 51.05
1/31/2022 1819.2 1819.2 1755.1 1774.3 1437 449000 DALBHARAT 64.10 -0.42 -7.45
2/1/2022 1791.95 1898.25 1783.1 1887.8 2676 521750 DALBHARAT 123.95 6.40 113.50
2/2/2022 1887.8 1921.3 1869 1904.35 683 521000 DALBHARAT 52.30 0.88 16.55
2/3/2022 1903.55 1949.7 1881.1 1922.6 1543 529500 DALBHARAT 68.60 0.96 18.25
2/4/2022 1955.4 1964.65 1910 1939.15 1097 476500 DALBHARAT 54.65 0.86 16.55
2/7/2022 1946.85 1989.5 1918.1 1980.1 1365 478000 DALBHARAT 71.45 2.11 40.95
2/8/2022 1995.05 2016.9 1935.5 1945.8 876 491500 DALBHARAT 81.45 -1.73 -34.30
2/9/2022 1960 1984.75 1938.5 1970.15 739 455000 DALBHARAT 46.25 1.25 24.35
2/10/2022 1976.75 1980 1920.4 1956.55 465 450250 DALBHARAT 59.65 -0.69 -13.60
2/11/2022 1941.85 1948.75 1880 1905.45 861 474750 DALBHARAT 76.55 -2.61 -51.10
2/14/2022 1865.05 1888 1801 1810.9 786 480250 DALBHARAT 104.45 -4.96 -94.55
2/15/2022 1828.85 1865.6 1796.1 1860.8 887 492750 DALBHARAT 69.55 2.76 49.90
2/16/2022 1868.4 1876 1823 1832.2 414 495250 DALBHARAT 53.00 -1.54 -28.60
2/17/2022 1834.2 1859.5 1811 1840 1767 497500 DALBHARAT 48.50 0.43 7.80
2/18/2022 1826.05 1832.5 1763.7 1789.15 1898 489000 DALBHARAT 76.30 -2.76 -50.85
2/21/2022 1855.55 1855.55 1734.7 1742.75 777 489000 DALBHARAT 120.85 -2.59 -46.40
2/22/2022 1705.15 1734.1 1660 1690.45 1549 536750 DALBHARAT 82.80 -3.00 -52.30
2/23/2022 1700 1700 1648 1657.8 885 550000 DALBHARAT 52.05 -1.93 -32.65
2/24/2022 1526.7 1624.25 1517.1 1542.3 832 515000 DALBHARAT 140.70 -6.97 -115.50
2/25/2022 1577.35 1626.5 1566.8 1579.7 1641 528750 DALBHARAT 84.20 2.42 37.40
2/28/2022 1580 1591.8 1495.6 1570.35 1541 602000 DALBHARAT 96.20 -0.59 -9.35
3/2/2022 1536.9 1564.1 1489 1522.35 1171 643750 DALBHARAT 81.40 -3.06 -48.00
3/3/2022 1538.95 1539.8 1422.4 1430.3 1507 683750 DALBHARAT 117.45 -6.05 -92.05
3/4/2022 1424.7 1460 1356.6 1406.55 2354 757750 DALBHARAT 103.45 -1.66 -23.75
3/7/2022 1357.2 1360 1296.6 1334.25 1133 768500 DALBHARAT 110.00 -5.14 -72.30
3/8/2022 1315.6 1369.95 1282.1 1361.05 1356 707750 DALBHARAT 87.90 2.01 26.80
 3/9/2022 1356.45 1474.15 1356.5 1465.2 1457 611000 DALBHARAT 117.70 7.65 104.15
3/10/2022 1561.85 1561.85 1447.4 1486.2 1786 563500 DALBHARAT 114.50 1.43 21.00
3/11/2022 1479.85 1486 1408.5 1434.75 1025 610500 DALBHARAT 77.70 -3.46 -51.45
3/14/2022 1375.05 1427 1375.1 1415.3 1237 744500 DALBHARAT 59.70 -1.36 -19.45
3/15/2022 1430.05 1480 1408.1 1428.2 1760 818500 DALBHARAT 71.90 0.91 12.90
3/16/2022 1445.05 1488 1435 1481.2 1296 913500 DALBHARAT 59.80 3.71 53.00
3/17/2022 1495.35 1530 1454.2 1463.6 1550 1008500 DALBHARAT 75.85 -1.19 -17.60
3/21/2022 1461.05 1461.05 1415 1426.15 993 1052250 DALBHARAT 48.60 -2.56 -37.45
3/22/2022 1425.15 1437.4 1401 1425.75 828 1117750 DALBHARAT 36.40 -0.03 -0.40
3/23/2022 1435 1435.2 1393.5 1407.55 688 1139250 DALBHARAT 41.75 -1.28 -18.20
3/24/2022 1390.25 1417.5 1388 1393.4 838 1168250 DALBHARAT 29.50 -1.01 -14.15
3/25/2022 1395 1398.45 1354.7 1362.65 604 1182500 DALBHARAT 43.75 -2.21 -30.75
3/28/2022 1373.55 1402.55 1346.6 1389.45 1833 1303500 DALBHARAT 55.95 1.97 26.80
3/29/2022 1384.25 1454.3 1384.3 1435.85 2741 1321000 DALBHARAT 70.05 3.34 46.40
3/30/2022 1455.2 1508 1450.9 1492.7 1827 1372250 DALBHARAT 72.15 3.96 56.85
3/31/2022 1505.75 1505.75 1466.5 1493.6 828 1326000 DALBHARAT 39.25 0.06 0.90
4/1/2022 1509.75 1544.2 1489.6 1531.35 1291 1303250 DALBHARAT 54.60 2.53 37.75
4/4/2022 1539.95 1586.3 1532.7 1580.5 1366 1292750 DALBHARAT 54.95 3.21 49.15
4/5/2022 1595.95 1614.9 1529 1596 1615 1279250 DALBHARAT 85.95 0.98 15.50
4/6/2022 1575.15 1630.55 1575.2 1598.65 1154 1313000 DALBHARAT 55.40 0.17 2.65
4/7/2022 1648.75 1648.75 1585.4 1596.9 992 1304500 DALBHARAT 63.35 -0.11 -1.75
4/8/2022 1614.25 1632.3 1603.5 1614.8 725 1308250 DALBHARAT 35.40 1.12 17.90
4/11/2022 1622 1642 1593.2 1622.05 1649 1291000 DALBHARAT 48.80 0.45 7.25
4/12/2022 1619.9 1637.55 1577.3 1608.95 1750 1297000 DALBHARAT 60.25 -0.81 -13.10
4/13/2022 1633.75 1642.5 1606.6 1631.15 1305 1230000 DALBHARAT 35.90 1.38 22.20
4/18/2022 1610.75 1632 1593.6 1607.85 721 1257500 DALBHARAT 38.40 -1.43 -23.30
4/19/2022 1620 1628 1540 1568.25 961 1222250 DALBHARAT 88.00 -2.46 -39.60
4/20/2022 1561.55 1627.95 1537.6 1593.15 1213 1231750 DALBHARAT 90.35 1.59 24.90
4/21/2022 1609.85 1629.4 1600 1616.95 849 1249000 DALBHARAT 36.25 1.49 23.80
4/22/2022 1598 1634.6 1594 1617.85 2234 1255250 DALBHARAT 40.60 0.06 0.90
4/25/2022 1581.15 1604.5 1564.7 1576.15 1636 1312500 DALBHARAT 53.15 -2.58 -41.70
4/26/2022 1577.15 1606.6 1575.1 1588.05 1380 1318500 DALBHARAT 31.55 0.76 11.90
4/27/2022 1578.05 1592.35 1529.5 1551.35 2499 1303000 DALBHARAT 62.85 -2.31 -36.70
4/28/2022 1550.2 1563.7 1529 1535.7 1295 1375250 DALBHARAT 34.70 -1.01 -15.65
4/29/2022 1558 1573.7 1521.1 1525.3 895 1333000 DALBHARAT 52.65 -0.68 -10.40
5/2/2022 1509.8 1512.5 1479.4 1505.7 548 1350250 DALBHARAT 45.90 -1.28 -19.60
5/4/2022 1503.45 1513 1444.6 1449.9 872 1400250 DALBHARAT 68.45 -3.71 -55.80
5/5/2022 1450.05 1504.9 1435.3 1446.45 1110 1418500 DALBHARAT 69.60 -0.24 -3.45
5/6/2022 1426.65 1448.65 1401.1 1430.95 733 1418250 DALBHARAT 47.60 -1.07 -15.50
5/9/2022 1414 1472.9 1391.1 1460.05 1520 1434750 DALBHARAT 81.80 2.03 29.10
5/10/2022 1491 1491 1369.9 1422 2957 1416250 DALBHARAT 121.10 -2.61 -38.05
5/11/2022 1439.9 1461.05 1374 1449.6 1908 1308000 DALBHARAT 87.10 1.94 27.60
5/12/2022 1480.7 1480.7 1377.9 1404.15 894 1284750 DALBHARAT 102.85 -3.14 -45.45
5/13/2022 1424.95 1452.15 1397.6 1405.5 710 1269750 DALBHARAT 54.60 0.10 1.35
5/16/2022 1426.5 1444.8 1391 1440.05 991 1238000 DALBHARAT 53.85 2.46 34.55
 5/17/2022 1442 1474.65 1412 1418.1 1438 1273250 DALBHARAT 62.65 -1.52 -21.95
5/18/2022 1414.4 1442.65 1391.1 1423.15 870 1277500 DALBHARAT 51.55 0.36 5.05
5/19/2022 1400 1416.85 1342.1 1366.6 1319 1282750 DALBHARAT 81.05 -3.97 -56.55
5/20/2022 1385.05 1414.25 1383.5 1403.65 1335 1323250 DALBHARAT 47.65 2.71 37.05
5/23/2022 1382.55 1434.7 1351.5 1366.75 1227 1315750 DALBHARAT 83.25 -2.63 -36.90
5/24/2022 1382.65 1382.65 1314.3 1319.85 2387 1248000 DALBHARAT 68.40 -3.43 -46.90
5/25/2022 1322.4 1343.25 1272 1293.05 2748 1112500 DALBHARAT 71.30 -2.03 -26.80
5/26/2022 1293.05 1341.9 1250 1331 2229 1059250 DALBHARAT 91.90 2.93 37.95
11/1/2021 261.55 278.55 261.55 277.1 2796 12261300 DELTACORP 18.50 6.56 17.05
11/2/2021 278.75 279 273.35 274.15 1442 12972000 DELTACORP 5.65 -1.06 -2.95
11/3/2021 275.4 277.35 269.5 274.9 1793 13282500 DELTACORP 7.85 0.27 0.75
11/4/2021 279.6 283 276.3 281.7 1524 13075500 DELTACORP 8.10 2.47 6.80
11/8/2021 283.4 290.3 282.2 287.7 2875 13346900 DELTACORP 8.60 2.13 6.00
11/9/2021 287.4 297.7 286.1 292.65 3268 13779300 DELTACORP 11.60 1.72 4.95
11/10/2021 290.15 309.95 289.55 302.3 8050 14255400 DELTACORP 20.40 3.30 9.65
11/11/2021 300.9 302.95 292.5 296.05 2184 14039200 DELTACORP 10.45 -2.07 -6.25
11/12/2021 297.45 302.5 297.45 299 1883 14460100 DELTACORP 6.45 1.00 2.95
11/15/2021 299.6 306.75 293.55 305.1 2698 14768300 DELTACORP 13.20 2.04 6.10
11/16/2021 306.25 308.5 296.25 298.45 2292 14738400 DELTACORP 12.25 -2.18 -6.65
11/17/2021 298.05 304.5 295.8 298.65 1951 14611900 DELTACORP 8.70 0.07 0.20
11/18/2021 298.45 301.55 287 292.45 2083 14119700 DELTACORP 14.55 -2.08 -6.20
11/22/2021 293.05 293.05 270.55 275.7 2733 14368100 DELTACORP 22.50 -5.73 -16.75
11/23/2021 274.05 286.95 265.95 284.95 2122 14004700 DELTACORP 21.00 3.36 9.25
11/24/2021 287.4 290.2 280.85 282.75 2252 13790800 DELTACORP 9.35 -0.77 -2.20
11/25/2021 283.2 295.2 280.85 292.95 2733 13590700 DELTACORP 14.35 3.61 10.20
11/26/2021 287.25 288.9 265.25 267.4 5410 13057100 DELTACORP 27.70 -8.72 -25.55
11/29/2021 263 263 245.3 249.35 3423 13461900 DELTACORP 22.10 -6.75 -18.05
11/30/2021 249.35 262.2 245.7 247.2 3449 13896600 DELTACORP 16.50 -0.86 -2.15
12/1/2021 249.95 253.2 242.05 248.9 1938 13942600 DELTACORP 11.15 0.69 1.70
12/2/2021 249.75 256.75 246.65 254.55 1786 14356600 DELTACORP 10.10 2.27 5.65
12/3/2021 253.05 261.65 252.75 253.3 2013 14264600 DELTACORP 8.90 -0.49 -1.25
12/6/2021 251.05 255 244.2 245.25 1289 14207100 DELTACORP 10.80 -3.18 -8.05
12/7/2021 248 260.65 248 259.6 3672 15320300 DELTACORP 15.40 5.85 14.35
12/8/2021 263.3 274 260.2 272.55 4514 15603200 DELTACORP 14.40 4.99 12.95
12/9/2021 273 278.05 268.45 277.2 2128 15529600 DELTACORP 9.60 1.71 4.65
12/10/2021 280 287.95 278.5 286.75 3456 15531900 DELTACORP 10.75 3.45 9.55
12/13/2021 286.95 299.45 282.55 297.6 4250 16104600 DELTACORP 16.90 3.78 10.85
12/14/2021 293.8 302.15 292.35 296.05 3799 16261000 DELTACORP 9.80 -0.52 -1.55
12/15/2021 294.4 297.6 287.3 288.85 1613 15962000 DELTACORP 10.30 -2.43 -7.20
12/16/2021 291.05 292.8 283.4 287.85 1519 15787200 DELTACORP 9.40 -0.35 -1.00
12/17/2021 286.1 286.2 269.8 276.6 2366 14634900 DELTACORP 18.05 -3.91 -11.25
12/20/2021 269 269 249.6 257.05 2788 14724600 DELTACORP 27.00 -7.07 -19.55
12/21/2021 260.5 270.9 257.8 262.55 1900 15069600 DELTACORP 13.85 2.14 5.50
12/22/2021 264 277.6 263.55 274.3 2895 15584800 DELTACORP 15.05 4.48 11.75
12/23/2021 275.05 280.5 272.4 273.85 1593 16058600 DELTACORP 8.10 -0.16 -0.45
12/24/2021 273.3 273.3 260.05 263.1 2175 16056300 DELTACORP 13.80 -3.93 -10.75
12/27/2021 259.2 269.3 256.2 267.5 4218 16819900 DELTACORP 13.10 1.67 4.40
12/28/2021 269.35 277.95 263.45 269.5 3281 16603700 DELTACORP 14.50 0.75 2.00
12/29/2021 265.1 270.65 261 263.85 2244 16231100 DELTACORP 9.65 -2.10 -5.65
12/30/2021 258 262 248.6 250.85 2327 16838300 DELTACORP 15.25 -4.93 -13.00
12/31/2021 253.05 261.6 247.65 260.1 3163 16944100 DELTACORP 13.95 3.69 9.25
1/3/2022 261 262.8 256.15 259.8 2787 16983200 DELTACORP 6.65 -0.12 -0.30
1/4/2022 257.3 265.5 251.3 259.45 2518 16760100 DELTACORP 14.20 -0.13 -0.35
1/5/2022 258.7 263.85 257.1 261 1143 17118900 DELTACORP 6.75 0.60 1.55
1/6/2022 258.1 274.45 257.15 273.35 4372 18335600 DELTACORP 17.30 4.73 12.35
1/7/2022 275.5 284 269.15 278.15 6671 21919000 DELTACORP 14.85 1.76 4.80
1/10/2022 279 285 276.35 280.7 526 20683900 DELTACORP 8.65 0.92 2.55
1/11/2022 284.7 288.05 280.25 283.3 636 19129100 DELTACORP 7.80 0.93 2.60
1/12/2022 296 297 286.7 291.7 1058 16709500 DELTACORP 13.70 2.97 8.40
1/13/2022 289.05 294.85 287 292.45 834 15764200 DELTACORP 7.85 0.26 0.75
1/14/2022 292.8 307.95 291.05 297.15 7000 16231100 DELTACORP 16.90 1.61 4.70
1/17/2022 296.9 303 290.1 297.2 3044 16049400 DELTACORP 12.90 0.02 0.05
1/18/2022 299.3 301.05 281.15 282.55 2373 15672200 DELTACORP 19.90 -4.93 -14.65
1/19/2022 284.6 295.9 279.25 294 3775 15750400 DELTACORP 16.65 4.05 11.45
1/20/2022 291.45 295 289.65 293.15 1161 15948200 DELTACORP 5.35 -0.29 -0.85
1/21/2022 290 302.35 283.75 286.9 4354 15370900 DELTACORP 18.60 -2.13 -6.25
1/24/2022 286.5 289.25 265 267.8 3371 14683200 DELTACORP 24.25 -6.66 -19.10
1/25/2022 262.05 279.2 262 277.4 4655 14319800 DELTACORP 17.20 3.58 9.60
1/27/2022 271.9 274.05 266.4 272.3 2775 14832700 DELTACORP 11.00 -1.84 -5.10
1/28/2022 276.35 284.5 274.75 277.1 1855 13967900 DELTACORP 12.20 1.76 4.80
1/31/2022 280.1 283.15 276.9 278.7 973 13749400 DELTACORP 6.25 0.58 1.60
2/1/2022 281 289.25 274.1 287.75 3286 14701600 DELTACORP 15.15 3.25 9.05
2/2/2022 290.15 292.8 285.95 288.8 1501 14807400 DELTACORP 6.85 0.36 1.05
2/3/2022 289.2 296.05 287.15 289.45 2425 15315700 DELTACORP 8.90 0.23 0.65
2/4/2022 289.55 294.5 285.55 286.7 1739 15334100 DELTACORP 8.95 -0.95 -2.75
2/7/2022 288.55 292.5 282.2 283.4 1581 15423800 DELTACORP 10.30 -1.15 -3.30
2/8/2022 284.8 285.9 271.6 279.8 1913 14664800 DELTACORP 14.30 -1.27 -3.60
2/9/2022 280.15 286.95 280.1 286.2 1194 14577400 DELTACORP 7.15 2.29 6.40
2/10/2022 286.2 291.5 284.35 289.7 1324 14542900 DELTACORP 7.15 1.22 3.50
2/11/2022 285 286.55 277.25 278.5 1819 14703900 DELTACORP 12.45 -3.87 -11.20
2/14/2022 266.65 274.3 256.4 258.15 1966 14639500 DELTACORP 22.10 -7.31 -20.35
2/15/2022 259.8 279.65 256.15 277.7 3039 15288100 DELTACORP 23.50 7.57 19.55
2/16/2022 279.45 279.9 272.2 273.8 1512 14639500 DELTACORP 7.70 -1.40 -3.90
2/17/2022 275.15 281.6 272.6 276.1 2078 15228300 DELTACORP 9.00 0.84 2.30
2/18/2022 274.8 278.55 272 272.8 977 15276600 DELTACORP 6.55 -1.20 -3.30
2/21/2022 271.4 272.3 261.3 265.15 2788 15384700 DELTACORP 11.50 -2.80 -7.65
2/22/2022 257.25 261.3 249.45 258.35 3753 15315700 DELTACORP 15.70 -2.56 -6.80
2/23/2022 262.1 269.95 260 268 3882 15180000 DELTACORP 11.60 3.74 9.65
2/24/2022 255.1 264.35 241.65 244.4 3005 15097200 DELTACORP 26.35 -8.81 -23.60
2/25/2022 254.85 263.35 252.8 259.35 2469 14418700 DELTACORP 18.95 6.12 14.95
2/28/2022 255.25 266 255.25 263.65 2029 14835000 DELTACORP 10.75 1.66 4.30
3/2/2022 258.45 265.2 257.05 263.3 1518 14818900 DELTACORP 8.15 -0.13 -0.35
3/3/2022 265.65 269.55 262.4 265.2 1657 14821200 DELTACORP 7.15 0.72 1.90
3/4/2022 261.15 266.6 256.2 258.3 1948 14897100 DELTACORP 10.40 -2.60 -6.90
3/7/2022 251 255.55 243.65 251.6 1484 14956900 DELTACORP 14.65 -2.59 -6.70
3/8/2022 253 262.65 253 261.45 1606 15030500 DELTACORP 11.05 3.91 9.85
3/9/2022 262 276.45 262 273.85 3170 14947700 DELTACORP 15.00 4.74 12.40
3/10/2022 278.25 279.85 271.25 273.9 2383 14710800 DELTACORP 8.60 0.02 0.05
3/11/2022 272.4 287.35 272.4 282.7 4750 14897100 DELTACORP 14.95 3.21 8.80
3/14/2022 282.65 290.35 277.15 288.55 2453 15476700 DELTACORP 13.20 2.07 5.85
3/15/2022 287.8 289.5 275.15 278.2 1793 14961500 DELTACORP 14.35 -3.59 -10.35
3/16/2022 282 286.35 280.9 284.35 1154 15274300 DELTACORP 8.15 2.21 6.15
3/17/2022 287.65 289.2 283.55 286.65 1488 15212200 DELTACORP 5.65 0.81 2.30
3/21/2022 287.9 319.6 286 313.65 14091 19253300 DELTACORP 33.60 9.42 27.00
3/22/2022 309.5 312.2 297 304.95 1308 16208100 DELTACORP 16.65 -2.77 -8.70
3/23/2022 306.95 318.5 304.45 306.5 494 14961500 DELTACORP 14.05 0.51 1.55
3/24/2022 307.8 314.9 305.2 313.4 180 14561300 DELTACORP 9.70 2.25 6.90
3/25/2022 316.6 323.1 294.25 320.55 703 13321600 DELTACORP 28.85 2.28 7.15
3/28/2022 323.3 330.7 316.4 321.1 5625 14384200 DELTACORP 14.30 0.17 0.55
3/29/2022 322.65 333.75 319.05 331.35 4278 14644100 DELTACORP 14.70 3.19 10.25
3/30/2022 333 333 323.75 325.3 2407 14050700 DELTACORP 9.25 -1.83 -6.05
3/31/2022 325.15 336.5 323.25 331.4 1800 14848800 DELTACORP 13.25 1.88 6.10
4/1/2022 331.2 339.7 331.2 335 2406 14400300 DELTACORP 8.50 1.09 3.60
4/4/2022 337 340.45 333.8 335.55 1549 13760900 DELTACORP 6.65 0.16 0.55
4/5/2022 338.5 338.5 324 325.85 3119 13448100 DELTACORP 14.50 -2.89 -9.70
4/6/2022 322.5 341.6 322.5 334.55 4745 14053000 DELTACORP 19.10 2.67 8.70
4/7/2022 339.85 339.85 326.05 327.2 2232 13894300 DELTACORP 13.80 -2.20 -7.35
4/8/2022 328.8 333.3 327 330.55 2109 14124300 DELTACORP 6.30 1.02 3.35
4/11/2022 330.85 333.8 320.6 322.95 5231 15697500 DELTACORP 13.20 -2.30 -7.60
4/12/2022 320.05 321.7 310.25 317.85 1080 13459600 DELTACORP 12.70 -1.58 -5.10
4/13/2022 321.05 322.9 308.05 309.15 2835 13484900 DELTACORP 14.85 -2.74 -8.70
4/18/2022 308.85 312.4 302.05 304.9 1919 13602200 DELTACORP 10.35 -1.37 -4.25
4/19/2022 306.25 308.8 291.1 295.75 2114 13330800 DELTACORP 17.70 -3.00 -9.15
4/20/2022 297.1 300.35 286.15 289.4 1896 13505600 DELTACORP 14.20 -2.15 -6.35
4/21/2022 291.5 295.25 288.2 292.75 1874 13650500 DELTACORP 7.05 1.16 3.35
4/22/2022 291.85 296.9 284.3 285.3 2016 14016200 DELTACORP 12.60 -2.54 -7.45
4/25/2022 281.85 284.7 271.1 272.45 2833 13804600 DELTACORP 14.20 -4.50 -12.85
4/26/2022 276.25 278.5 270.25 271.75 1892 14174900 DELTACORP 8.25 -0.26 -0.70
4/27/2022 267.1 274.4 265.45 270.5 1965 14094400 DELTACORP 8.95 -0.46 -1.25
4/28/2022 272.1 272.6 266.15 270.25 3177 14547500 DELTACORP 6.45 -0.09 -0.25
4/29/2022 272.85 279 264.15 266.4 2802 14041500 DELTACORP 14.85 -1.42 -3.85
5/2/2022 260.4 266.75 256.85 266.05 2027 13986300 DELTACORP 9.90 -0.13 -0.35
5/4/2022 266.85 271.55 258.15 259.85 1626 14255400 DELTACORP 13.40 -2.33 -6.20
5/5/2022 262.55 264.5 253.7 255.35 1308 14358900 DELTACORP 10.80 -1.73 -4.50
5/6/2022 251 254 246.95 250.7 1543 14956900 DELTACORP 8.40 -1.82 -4.65
 5/9/2022 248.05 251.25 243.75 245.65 1379 15200700 DELTACORP 7.50 -2.01 -5.05
5/10/2022 246.65 255.7 231 234.2 4679 15674500 DELTACORP 24.70 -4.66 -11.45
5/11/2022 234.35 238.2 215.65 230 3735 14933900 DELTACORP 22.55 -1.79 -4.20
5/12/2022 223.9 228.5 218.2 221.9 1525 14963800 DELTACORP 11.80 -3.52 -8.10
5/13/2022 227.2 232.35 220.5 222.3 2022 14876400 DELTACORP 11.85 0.18 0.40
5/16/2022 225.4 231.95 223.5 227.7 1617 14959200 DELTACORP 9.65 2.43 5.40
5/17/2022 229.55 245.5 229 242.05 3450 15140900 DELTACORP 17.80 6.30 14.35
5/18/2022 238 245.1 222.6 227.85 9671 19149800 DELTACORP 22.50 -5.87 -14.20
5/19/2022 221.7 234.75 220.2 227.6 529 17820400 DELTACORP 14.55 -0.11 -0.25
5/20/2022 231 235.75 225.5 234.45 426 16732500 DELTACORP 10.25 3.01 6.85
5/23/2022 236.2 242 229.4 233.45 375 15782600 DELTACORP 12.60 -0.43 -1.00
5/24/2022 233.95 238.05 227 232.75 394 14818900 DELTACORP 11.05 -0.30 -0.70
5/25/2022 233.1 235.1 209 210.9 6550 14131200 DELTACORP 26.10 -9.39 -21.85
5/26/2022 211.65 217.8 204.1 215.45 3011 13227300 DELTACORP 13.70 2.16 4.55
11/1/2021 208.5 209.9 204.4 206.95 1311 12275700 INDIACEM 5.50 -0.07 -0.15
11/2/2021 207.8 211.4 206.85 208.7 1073 12365600 INDIACEM 4.55 0.85 1.75
11/3/2021 214.3 214.35 206.05 212.95 1799 12806400 INDIACEM 8.30 2.04 4.25
11/4/2021 214.95 215.5 213.25 213.9 315 12774500 INDIACEM 2.55 0.45 0.95
11/8/2021 215.1 221.4 212.1 218.75 2574 13534300 INDIACEM 9.30 2.27 4.85
11/9/2021 212 227.65 212 224.15 3000 13754700 INDIACEM 15.65 2.47 5.40
11/10/2021 222.65 233.3 209 210.55 9896 14331800 INDIACEM 24.30 -6.07 -13.60
11/11/2021 209.45 214.35 203.05 213.3 3181 13348700 INDIACEM 11.30 1.31 2.75
11/12/2021 214 214.4 207.5 209.55 1211 13412500 INDIACEM 6.90 -1.76 -3.75
11/15/2021 210.4 210.5 204.9 205.8 811 13267500 INDIACEM 5.60 -1.79 -3.75
11/16/2021 206.45 208.55 201 202.35 1200 12826700 INDIACEM 7.55 -1.68 -3.45
11/17/2021 201.55 203.9 200.65 201.05 892 12838300 INDIACEM 3.25 -0.64 -1.30
11/18/2021 201.35 203.35 197.7 201.25 1127 12461300 INDIACEM 5.65 0.10 0.20
11/22/2021 201 201.45 191.2 195.35 1382 12644000 INDIACEM 10.25 -2.93 -5.90
11/23/2021 194.8 199.35 193.6 198.5 1981 12612100 INDIACEM 5.75 1.61 3.15
11/24/2021 196.05 201.35 194.25 195.8 1976 12609200 INDIACEM 7.10 -1.36 -2.70
11/25/2021 196.45 196.55 192.55 194.05 1726 12194500 INDIACEM 4.00 -0.89 -1.75
11/26/2021 193.9 194.7 186.25 187 1210 10814100 INDIACEM 8.45 -3.63 -7.05
11/29/2021 185.05 188.4 182.8 185.2 615 10538600 INDIACEM 5.60 -0.96 -1.80
11/30/2021 186.85 190.8 183.95 184.75 671 10721300 INDIACEM 6.85 -0.24 -0.45
12/1/2021 187.75 187.8 182.55 183.3 719 11104100 INDIACEM 5.25 -0.78 -1.45
12/2/2021 182.55 187.2 182.45 186.75 515 11101200 INDIACEM 4.75 1.88 3.45
12/3/2021 186.65 191.15 186.65 188.2 967 11121500 INDIACEM 4.50 0.78 1.45
12/6/2021 188.25 188.55 184 184.3 635 11254900 INDIACEM 4.55 -2.07 -3.90
12/7/2021 186.75 188.2 185 186.95 474 11333200 INDIACEM 3.90 1.44 2.65
12/8/2021 188.05 192.3 187.65 190.85 843 11492700 INDIACEM 5.35 2.09 3.90
12/9/2021 191.8 194.2 189.9 193.8 670 11727600 INDIACEM 4.30 1.55 2.95
12/10/2021 192.25 195.85 192.25 193.8 556 11730500 INDIACEM 3.60 0.00 0.00
12/13/2021 194.35 195.75 192.55 193.35 288 11646400 INDIACEM 3.20 -0.23 -0.45
12/14/2021 191.3 195.5 190.95 195.05 416 11727600 INDIACEM 4.55 0.88 1.70
12/15/2021 195.8 200.65 193.05 193.55 1590 11930600 INDIACEM 7.60 -0.77 -1.50
12/16/2021 194.75 194.8 190.1 191.1 423 12130700 INDIACEM 4.70 -1.27 -2.45
12/17/2021 190.5 190.5 184.3 184.65 523 11826200 INDIACEM 6.80 -3.38 -6.45
12/20/2021 181 182.7 169.9 174.95 1203 11562300 INDIACEM 14.75 -5.25 -9.70
12/21/2021 176.95 180.1 175.65 177.2 654 11426000 INDIACEM 5.15 1.29 2.25
12/22/2021 182.6 192.8 181.6 186.65 4846 12583100 INDIACEM 15.60 5.33 9.45
12/23/2021 187.7 188.8 185 188.2 1284 12406200 INDIACEM 3.80 0.83 1.55
12/24/2021 189 189 181.8 184.6 2060 11788500 INDIACEM 7.20 -1.91 -3.60
12/27/2021 183.9 190.15 181.35 189.4 1846 11721800 INDIACEM 8.80 2.60 4.80
12/28/2021 189.75 192.8 188.55 191.15 2202 11347700 INDIACEM 4.25 0.92 1.75
12/29/2021 188.85 192 188.65 189.15 1163 11350600 INDIACEM 3.35 -1.05 -2.00
12/30/2021 188.2 190.45 186.2 187 1518 11237500 INDIACEM 4.25 -1.14 -2.15
12/31/2021 189.1 195.2 189 193.35 986 10747400 INDIACEM 8.20 3.40 6.35
1/3/2022 193.05 203 192 201.05 1831 11269400 INDIACEM 11.00 3.98 7.70
1/4/2022 202 203.25 198.65 201.1 1128 11324500 INDIACEM 4.60 0.02 0.05
1/5/2022 200.35 209.2 200.05 207.25 3040 11292600 INDIACEM 9.15 3.06 6.15
1/6/2022 206 210.3 203.85 209 1966 11478200 INDIACEM 6.45 0.84 1.75
1/7/2022 208.65 248 208.65 240.9 12902 14827700 INDIACEM 39.35 15.26 31.90
1/10/2022 241.75 254.7 237.1 251.35 6011 16289300 INDIACEM 17.60 4.34 10.45
1/11/2022 251.3 254.55 242.5 245.3 2896 16034100 INDIACEM 12.05 -2.41 -6.05
1/12/2022 246.3 252 243.7 249.5 1756 16022500 INDIACEM 8.30 1.71 4.20
1/13/2022 255.8 255.8 244.15 246.2 934 16097900 INDIACEM 11.65 -1.32 -3.30
1/14/2022 244.5 260.8 243.45 255.5 5483 16245800 INDIACEM 17.35 3.78 9.30
1/17/2022 254.2 257 246.8 252.15 2970 16637300 INDIACEM 10.20 -1.31 -3.35
1/18/2022 252.6 253.35 234.05 236.15 3115 14935000 INDIACEM 19.30 -6.35 -16.00
1/19/2022 234.2 240 230.7 238.45 2524 14978500 INDIACEM 9.30 0.97 2.30
1/20/2022 239 241.85 236.2 239.25 1070 15230800 INDIACEM 5.65 0.34 0.80
1/21/2022 236 239.85 225.1 228.2 2372 15022000 INDIACEM 14.75 -4.62 -11.05
1/24/2022 225.65 226.7 208 212.55 3903 14134600 INDIACEM 20.20 -6.86 -15.65
1/25/2022 210.55 219.85 207.25 218.35 2480 13789500 INDIACEM 12.60 2.73 5.80
1/27/2022 209.45 223.05 209.45 219.65 2365 13838800 INDIACEM 13.60 0.60 1.30
1/28/2022 223.75 232.65 222.1 224.4 2269 12858600 INDIACEM 13.00 2.16 4.75
1/31/2022 227.75 230 221.85 223.7 1074 12829600 INDIACEM 8.15 -0.31 -0.70
2/1/2022 226.4 238.45 223.1 231.7 5379 13493700 INDIACEM 15.35 3.58 8.00
2/2/2022 233.15 234.65 228.7 231.6 1668 13000700 INDIACEM 5.95 -0.04 -0.10
2/3/2022 231 234.5 228.6 229.9 990 13125400 INDIACEM 5.90 -0.73 -1.70
2/4/2022 231.75 235.2 225.2 227 1987 12733900 INDIACEM 10.00 -1.26 -2.90
2/7/2022 227.25 229.25 218.4 221.95 1681 12878900 INDIACEM 10.85 -2.22 -5.05
2/8/2022 222.3 225.05 216.35 221.4 1167 12826700 INDIACEM 8.70 -0.25 -0.55
2/9/2022 221.5 225.9 221.5 224.75 1286 12562800 INDIACEM 4.50 1.51 3.35
2/10/2022 223.2 227.4 219.85 223.3 1713 12214800 INDIACEM 7.55 -0.65 -1.45
2/11/2022 220.05 222.5 208.8 210 3799 12678800 INDIACEM 14.50 -5.96 -13.30
2/14/2022 204.9 207.7 195.7 197.25 2510 12818000 INDIACEM 14.30 -6.07 -12.75
2/15/2022 197.2 212 196.9 210.7 1862 13006500 INDIACEM 15.10 6.82 13.45
2/16/2022 210.7 212.55 205.7 207.25 1248 12983300 INDIACEM 6.85 -1.64 -3.45
2/17/2022 208.95 210.5 203.7 204.95 703 12675900 INDIACEM 6.80 -1.11 -2.30
2/18/2022 204.55 217.65 203 212.55 3065 13163100 INDIACEM 14.65 3.71 7.60
2/21/2022 211.2 216.3 207.35 208.5 3171 13690900 INDIACEM 8.95 -1.91 -4.05
2/22/2022 206.6 209.1 200.3 207.8 2027 13763400 INDIACEM 8.80 -0.34 -0.70
2/23/2022 209 211 206 208.55 1506 13580700 INDIACEM 5.00 0.36 0.75
2/24/2022 197 201.2 183.7 186.7 2532 12632400 INDIACEM 24.85 -10.48 -21.85
2/25/2022 194.65 203.5 194.5 197.5 1843 11956700 INDIACEM 16.80 5.78 10.80
2/28/2022 196 203 190 202.3 1485 12426500 INDIACEM 13.00 2.43 4.80
3/2/2022 200.95 206.4 197.7 203.7 1456 12823800 INDIACEM 8.70 0.69 1.40
3/3/2022 206.45 207.1 192.8 194.4 1837 13253000 INDIACEM 14.30 -4.57 -9.30
3/4/2022 190.65 198.85 189.95 192.75 1938 13131200 INDIACEM 8.90 -0.85 -1.65
3/7/2022 187.1 189.2 181.6 184.95 1161 13058700 INDIACEM 11.15 -4.05 -7.80
3/8/2022 179.5 194.9 179.5 193.75 1748 12797700 INDIACEM 15.40 4.76 8.80
3/9/2022 192 198.9 191.95 197.5 1103 12757100 INDIACEM 6.95 1.94 3.75
3/10/2022 200.8 204.8 198.5 200.3 1416 12902100 INDIACEM 7.30 1.42 2.80
3/11/2022 199.6 207.5 198.9 205.85 1559 13099300 INDIACEM 8.60 2.77 5.55
3/14/2022 207.15 207.15 201.3 204 860 13308100 INDIACEM 5.85 -0.90 -1.85
3/15/2022 204.7 211.05 202.5 205.9 2388 13145700 INDIACEM 8.55 0.93 1.90
3/16/2022 209.75 215.75 207 213.45 2294 13627100 INDIACEM 9.85 3.67 7.55
3/17/2022 210.15 217.75 210.15 215.1 2313 13714100 INDIACEM 7.60 0.77 1.65
3/21/2022 212.35 214 208.3 210.35 1089 13650300 INDIACEM 6.80 -2.21 -4.75
3/22/2022 208.6 213.55 206.75 212.6 1361 14053400 INDIACEM 6.80 1.07 2.25
3/23/2022 213.4 213.85 208.2 209.55 1017 13847500 INDIACEM 5.65 -1.43 -3.05
3/24/2022 207.45 212.2 207.45 210.15 975 14062100 INDIACEM 4.75 0.29 0.60
3/25/2022 210.7 211.6 206.15 209.4 961 13702500 INDIACEM 5.45 -0.36 -0.75
3/28/2022 208.1 209.55 202.45 206.2 1814 13783700 INDIACEM 7.10 -1.53 -3.20
3/29/2022 207.35 216 207.3 209.9 2491 14033100 INDIACEM 9.80 1.79 3.70
3/30/2022 212.25 214 210.15 211.25 1401 14134600 INDIACEM 4.10 0.64 1.35
3/31/2022 212.25 213.5 207.75 209.6 1618 14152000 INDIACEM 5.75 -0.78 -1.65
4/1/2022 210.1 221.35 209.45 219.3 3623 14682700 INDIACEM 11.90 4.63 9.70
4/4/2022 221.8 222.95 217.65 222.2 2260 14555100 INDIACEM 5.30 1.32 2.90
4/5/2022 223.4 224.75 220.5 221.3 1663 14320200 INDIACEM 4.25 -0.41 -0.90
4/6/2022 219.25 224.6 219.1 222.45 1242 14424600 INDIACEM 5.50 0.52 1.15
4/7/2022 222.2 226 219.45 222.1 1464 14331800 INDIACEM 6.55 -0.16 -0.35
4/8/2022 223.7 229.15 221.45 226.95 2365 14952400 INDIACEM 7.70 2.18 4.85
4/11/2022 226.2 236.3 226 231.25 5005 15109000 INDIACEM 10.30 1.89 4.30
4/12/2022 230 230.3 220.1 225.95 2028 14824800 INDIACEM 11.15 -2.29 -5.30
4/13/2022 226.9 231.8 224.1 226.05 2392 14900200 INDIACEM 7.70 0.04 0.10
4/18/2022 223.5 226.75 216.05 217.85 1505 14848000 INDIACEM 10.70 -3.63 -8.20
4/19/2022 219.35 220 204.2 207.6 1481 14734900 INDIACEM 15.80 -4.71 -10.25
4/20/2022 209.5 216.3 207.4 211.25 2025 14711700 INDIACEM 8.90 1.76 3.65
4/21/2022 213.25 216 212.55 214.8 824 14647900 INDIACEM 4.75 1.68 3.55
4/22/2022 211.2 213.9 208.45 209.15 751 14726200 INDIACEM 6.35 -2.63 -5.65
4/25/2022 205.6 209 201.05 202.6 2262 14439100 INDIACEM 8.10 -3.13 -6.55
4/26/2022 204.2 207.75 203.65 205.95 1726 14442000 INDIACEM 5.15 1.65 3.35
4/27/2022 204 210.3 201.1 209.3 1959 14732000 INDIACEM 9.20 1.63 3.35
 4/28/2022 211.3 211.9 205.5 207.3 2060 14523200 INDIACEM 6.40 -0.96 -2.00
4/29/2022 210.75 213.3 206.7 207.25 1074 14038900 INDIACEM 6.60 -0.02 -0.05
5/2/2022 204.5 206.4 200.2 205 794 14021500 INDIACEM 7.05 -1.09 -2.25
5/4/2022 205.1 206.5 193.8 196.25 975 13992500 INDIACEM 12.70 -4.27 -8.75
5/5/2022 198.35 201.35 195.15 196.6 594 13920000 INDIACEM 6.20 0.18 0.35
5/6/2022 194.55 194.55 185.15 186.45 2039 13592300 INDIACEM 11.45 -5.16 -10.15
5/9/2022 184.55 187.15 182 184.5 1048 13632900 INDIACEM 5.15 -1.05 -1.95
5/10/2022 185.6 188.6 180.2 182.4 1194 13893900 INDIACEM 8.40 -1.14 -2.10
5/11/2022 182.4 184 171 177.05 1840 14007000 INDIACEM 13.00 -2.93 -5.35
5/12/2022 176.05 176.05 164.25 168.45 1675 14143300 INDIACEM 12.80 -4.86 -8.60
5/13/2022 171.4 176.7 167.55 168.35 1493 14099800 INDIACEM 9.15 -0.06 -0.10
5/16/2022 169.65 184.4 169.65 178.85 3337 13566200 INDIACEM 16.05 6.24 10.50
5/17/2022 179.8 183.7 176.25 183.1 1284 13748900 INDIACEM 7.45 2.38 4.25
5/18/2022 183.65 185.7 180 182.8 777 13899700 INDIACEM 5.70 -0.16 -0.30
5/19/2022 179.1 181.3 173.25 174.55 1179 13864900 INDIACEM 9.55 -4.51 -8.25
5/20/2022 177.55 179.75 175.75 178.35 968 13748900 INDIACEM 5.20 2.18 3.80
5/23/2022 172.6 182.5 172.6 176.5 1664 13917100 INDIACEM 9.90 -1.04 -1.85
5/24/2022 177.1 177.1 169.35 170.6 2170 13229800 INDIACEM 7.75 -3.34 -5.90
5/25/2022 171.1 172.3 161.85 162.6 1995 12902100 INDIACEM 10.45 -4.69 -8.00
5/26/2022 162.45 170.1 150.3 168.65 2551 11762400 INDIACEM 19.80 3.72 6.05
11/1/2021 3329.75 3446.25 3309.1 3413.85 605 99400 JKCEMENT 137.20 2.47 82.35
11/2/2021 3363.9 3517 3363.9 3477.35 587 100800 JKCEMENT 153.10 1.86 63.50
11/3/2021 3451.95 3539.95 3422 3521.4 435 109900 JKCEMENT 118.00 1.27 44.05
11/4/2021 3519.15 3535 3465.3 3518.45 138 116025 JKCEMENT 69.75 -0.08 -2.95
11/8/2021 3630 3855 3503.3 3799.5 1578 172200 JKCEMENT 351.70 7.99 281.05
11/9/2021 3705.15 3780.7 3651 3672.1 912 181650 JKCEMENT 148.50 -3.35 -127.40
11/10/2021 3655.05 3685.15 3581.1 3607.3 785 180425 JKCEMENT 104.10 -1.76 -64.80
11/11/2021 3617.95 3630.25 3555.6 3607.7 654 170800 JKCEMENT 74.70 0.01 0.40
11/12/2021 3647.85 3719.35 3580.8 3689.55 1096 201600 JKCEMENT 138.60 2.27 81.85
11/15/2021 3652 3673.5 3431 3509.6 1696 165725 JKCEMENT 258.60 -4.88 -179.95
11/16/2021 3519.95 3600.15 3449 3494 821 167475 JKCEMENT 151.15 -0.44 -15.60
11/17/2021 3460.3 3638.65 3460.3 3569.15 1067 172025 JKCEMENT 178.35 2.15 75.15
11/18/2021 3544.95 3579.45 3389.8 3493.9 807 207725 JKCEMENT 189.70 -2.11 -75.25
11/22/2021 3464.95 3486.65 3305.1 3366.3 838 204925 JKCEMENT 188.80 -3.65 -127.60
11/23/2021 3304.95 3459.05 3305 3433.7 1178 200375 JKCEMENT 154.10 2.00 67.40
11/24/2021 3445.95 3455.15 3358.4 3378 766 191100 JKCEMENT 96.75 -1.62 -55.70
11/25/2021 3369.95 3400 3336.8 3360.8 429 160650 JKCEMENT 63.25 -0.51 -17.20
11/26/2021 3361.4 3371.9 3235.7 3246.9 503 155750 JKCEMENT 136.20 -3.39 -113.90
11/29/2021 3220 3242.15 3157 3199.05 618 152950 JKCEMENT 89.95 -1.47 -47.85
11/30/2021 3179.95 3296.7 3180 3239.45 460 152600 JKCEMENT 116.75 1.26 40.40
12/1/2021 3299.95 3299.95 3215.5 3267.25 436 155225 JKCEMENT 84.45 0.86 27.80
12/2/2021 3220.15 3369.7 3207.8 3332.1 348 155400 JKCEMENT 161.95 1.98 64.85
12/3/2021 3338.95 3380 3300.4 3308.4 396 159075 JKCEMENT 79.60 -0.71 -23.70
12/6/2021 3309.5 3328.35 3245.7 3265.7 408 179900 JKCEMENT 82.65 -1.29 -42.70
12/7/2021 3240.4 3378 3232.7 3366.9 284 172200 JKCEMENT 145.30 3.10 101.20
 12/8/2021 3398.5 3436 3370 3399.05 1010 171150 JKCEMENT 69.10 0.95 32.15
12/9/2021 3402.65 3451.1 3386 3412.3 143 171500 JKCEMENT 65.10 0.39 13.25
12/10/2021 3401.25 3435 3327.3 3421.6 1387 178500 JKCEMENT 107.75 0.27 9.30
12/13/2021 3463.7 3484.9 3394.8 3403.65 299 176925 JKCEMENT 90.10 -0.52 -17.95
12/14/2021 3394.25 3546.5 3392 3483.25 472 181475 JKCEMENT 154.50 2.34 79.60
12/15/2021 3475.95 3491.65 3445.2 3470.75 225 180600 JKCEMENT 46.50 -0.36 -12.50
12/16/2021 3454.95 3570 3421.4 3547.45 1550 184975 JKCEMENT 148.60 2.21 76.70
12/17/2021 3499 3499 3412 3444.15 654 202125 JKCEMENT 135.45 -2.91 -103.30
12/20/2021 3402.2 3402.2 3263.5 3287.75 473 208075 JKCEMENT 180.70 -4.54 -156.40
12/21/2021 3294.95 3477.3 3295 3459.5 303 217350 JKCEMENT 189.55 5.22 171.75
12/22/2021 3433.95 3541.95 3434 3531.9 502 223475 JKCEMENT 108.00 2.09 72.40
12/23/2021 3519.95 3533.05 3478.1 3503.5 745 230125 JKCEMENT 55.00 -0.80 -28.40
12/24/2021 3479.85 3507 3436 3444.65 322 231350 JKCEMENT 71.05 -1.68 -58.85
12/27/2021 3465.3 3475.05 3377.3 3386.7 477 242375 JKCEMENT 97.75 -1.68 -57.95
12/28/2021 3371.05 3439.25 3371.1 3383.3 897 292600 JKCEMENT 68.20 -0.10 -3.40
12/29/2021 3376.6 3379.95 3105.2 3201.35 2118 420350 JKCEMENT 278.10 -5.38 -181.95
12/30/2021 3152.25 3341.05 3114.9 3309.65 1058 291375 JKCEMENT 226.15 3.38 108.30
12/31/2021 3307.75 3409.5 3286 3397 704 280175 JKCEMENT 123.50 2.64 87.35
1/3/2022 3402 3530 3367.8 3512.9 954 292600 JKCEMENT 162.20 3.41 115.90
1/4/2022 3501.95 3549.85 3470 3492.05 441 288050 JKCEMENT 79.85 -0.59 -20.85
1/5/2022 3478.65 3569 3475 3490.45 530 282275 JKCEMENT 94.00 -0.05 -1.60
1/6/2022 3456.2 3489.05 3414.7 3450.05 293 288575 JKCEMENT 75.75 -1.16 -40.40
1/7/2022 3440 3547 3382 3520.55 923 320425 JKCEMENT 165.00 2.04 70.50
1/10/2022 3539.5 3651.95 3483.2 3552.25 755 328475 JKCEMENT 168.80 0.90 31.70
1/11/2022 3370.75 3556.25 3370.8 3465.5 277 316225 JKCEMENT 185.50 -2.44 -86.75
1/12/2022 3476 3520.8 3408.1 3500.9 373 318850 JKCEMENT 112.75 1.02 35.40
1/13/2022 3523.9 3541.65 3476 3490.55 249 318325 JKCEMENT 65.70 -0.30 -10.35
1/14/2022 3464.7 3535 3464.7 3493.75 318 322000 JKCEMENT 70.35 0.09 3.20
1/17/2022 3506 3649.9 3462.2 3604.8 1175 353500 JKCEMENT 187.75 3.18 111.05
1/18/2022 3605.8 3605.8 3412.6 3430.8 723 332500 JKCEMENT 193.20 -4.83 -174.00
1/19/2022 3445.95 3476.8 3330 3421.2 589 358050 JKCEMENT 146.80 -0.28 -9.60
1/20/2022 3419.25 3470.5 3418 3458.55 465 344750 JKCEMENT 52.55 1.09 37.35
1/21/2022 3434.95 3446.25 3345.7 3360.7 650 385175 JKCEMENT 112.85 -2.83 -97.85
1/24/2022 3362.05 3411.35 3186.3 3257.55 1635 421050 JKCEMENT 225.10 -3.07 -103.15
1/25/2022 3186.65 3370.1 3159.2 3346.25 1477 376950 JKCEMENT 210.95 2.72 88.70
1/27/2022 3320.05 3358.8 3199.1 3225.95 1039 361725 JKCEMENT 159.75 -3.60 -120.30
1/28/2022 3214.95 3354.7 3214.8 3250.8 1129 309400 JKCEMENT 139.95 0.77 24.85
1/31/2022 3296.75 3339 3260.5 3307.05 717 296975 JKCEMENT 88.20 1.73 56.25
2/1/2022 3306.25 3383.7 3305.7 3360.95 682 307650 JKCEMENT 78.05 1.63 53.90
2/2/2022 3332.75 3447.85 3331 3403.95 740 300825 JKCEMENT 116.85 1.28 43.00
2/3/2022 3384.3 3423.6 3340.1 3349 468 298200 JKCEMENT 83.50 -1.61 -54.95
2/4/2022 3362.7 3387.65 3313.8 3342.35 679 305375 JKCEMENT 73.90 -0.20 -6.65
2/7/2022 3337.9 3378.3 3251.9 3329.9 1383 288225 JKCEMENT 126.45 -0.37 -12.45
2/8/2022 3337.6 3347.3 3253.6 3303.65 416 281750 JKCEMENT 93.75 -0.79 -26.25
2/9/2022 3283.05 3308.9 3264.6 3302.7 366 285425 JKCEMENT 44.35 -0.03 -0.95
2/10/2022 3295.1 3325.7 3270 3284.8 347 281925 JKCEMENT 55.70 -0.54 -17.90
2/11/2022 3270.05 3273.95 3128.9 3175.2 841 264250 JKCEMENT 155.95 -3.34 -109.60
2/14/2022 3068.25 3108.95 2970 3013.35 585 271250 JKCEMENT 205.20 -5.10 -161.85
2/15/2022 3045.05 3175 3030 3155.3 631 271250 JKCEMENT 161.65 4.71 141.95
2/16/2022 3191.5 3191.5 3002.5 3054.8 710 289275 JKCEMENT 189.05 -3.19 -100.50
2/17/2022 3107.05 3107.05 2977.2 3033.35 558 299600 JKCEMENT 129.85 -0.70 -21.45
2/18/2022 2960.1 3060 2938.5 2966.45 604 332325 JKCEMENT 121.55 -2.21 -66.90
2/21/2022 2998.25 2998.25 2880 2897.3 807 354025 JKCEMENT 118.25 -2.33 -69.15
2/22/2022 2830.9 2952.6 2794.1 2911.45 1536 308875 JKCEMENT 158.50 0.49 14.15
2/23/2022 2935.7 2960.05 2903.3 2916.75 1067 274575 JKCEMENT 56.80 0.18 5.30
2/24/2022 2893.65 2893.65 2760 2797.15 752 265300 JKCEMENT 156.80 -4.10 -119.60
2/25/2022 2784.75 2834.15 2751.9 2785.85 552 234500 JKCEMENT 82.30 -0.40 -11.30
2/28/2022 2752.95 2856.8 2706.4 2842.4 566 233975 JKCEMENT 150.40 2.03 56.55
3/2/2022 2840.45 2848.4 2764.4 2790.75 396 240800 JKCEMENT 84.05 -1.82 -51.65
3/3/2022 2799.5 2799.5 2627 2646.1 820 266350 JKCEMENT 172.50 -5.18 -144.65
3/4/2022 2585.45 2739.4 2579.1 2621.3 926 282100 JKCEMENT 160.30 -0.94 -24.80
3/7/2022 2540 2540 2305 2335.55 1217 312200 JKCEMENT 316.30 -10.90 -285.75
3/8/2022 2335.55 2379.4 2151 2196.55 2511 407400 JKCEMENT 228.40 -5.95 -139.00
3/9/2022 2224 2292 2143.4 2263.9 2630 461125 JKCEMENT 148.65 3.07 67.35
3/10/2022 2344 2454.65 2278.6 2297.85 3367 487550 JKCEMENT 190.75 1.50 33.95
3/11/2022 2293 2346.95 2275.7 2306.35 1054 496825 JKCEMENT 71.30 0.37 8.50
3/14/2022 2304.85 2322.3 2257 2284.15 625 489125 JKCEMENT 65.30 -0.96 -22.20
3/15/2022 2300.1 2389.95 2281.9 2308.35 1600 516950 JKCEMENT 108.10 1.06 24.20
3/16/2022 2357.95 2516.95 2332.3 2495.05 3058 511700 JKCEMENT 208.60 8.09 186.70
3/17/2022 2567.85 2590 2506.2 2517.25 1473 465325 JKCEMENT 94.95 0.89 22.20
3/21/2022 2569.95 2569.95 2446 2461.65 1040 441000 JKCEMENT 123.95 -2.21 -55.60
3/22/2022 2455.1 2455.1 2342.6 2393.3 1734 505925 JKCEMENT 119.05 -2.78 -68.35
3/23/2022 2407.8 2410.2 2317.9 2333.2 1247 497000 JKCEMENT 92.35 -2.51 -60.10
3/24/2022 2314 2365.55 2298.3 2320.65 865 520800 JKCEMENT 67.25 -0.54 -12.55
3/25/2022 2332.7 2344.65 2280.1 2292.6 1388 519050 JKCEMENT 64.60 -1.21 -28.05
3/28/2022 2306.55 2309.55 2195.5 2260.75 1251 609175 JKCEMENT 114.10 -1.39 -31.85
3/29/2022 2305.6 2413 2280.5 2379.8 2794 574525 JKCEMENT 152.25 5.27 119.05
3/30/2022 2403.3 2496.1 2393.1 2438.65 1520 557375 JKCEMENT 116.30 2.47 58.85
3/31/2022 2443.65 2465.95 2421.7 2432.85 1190 534975 JKCEMENT 44.30 -0.24 -5.80
4/1/2022 2450 2558.25 2438.1 2540.8 1424 470225 JKCEMENT 125.40 4.44 107.95
4/4/2022 2535 2599.5 2515 2577.75 955 478100 JKCEMENT 84.50 1.45 36.95
4/5/2022 2597.95 2746.45 2587.3 2706.05 2171 411425 JKCEMENT 168.70 4.98 128.30
4/6/2022 2687.75 2772 2660 2707.9 1207 366450 JKCEMENT 112.00 0.07 1.85
4/7/2022 2694.65 2811.1 2694.7 2748.8 1027 338800 JKCEMENT 116.45 1.51 40.90
4/8/2022 2783.85 2832.95 2743.4 2800.35 781 323400 JKCEMENT 89.55 1.88 51.55
4/11/2022 2830.8 2852.9 2769.2 2790.95 952 320950 JKCEMENT 83.70 -0.34 -9.40
4/12/2022 2733.25 2783.2 2670.9 2754.15 1621 306425 JKCEMENT 120.10 -1.32 -36.80
4/13/2022 2753.95 2817.9 2754 2802.4 742 280525 JKCEMENT 63.95 1.75 48.25
4/18/2022 2740.7 2781.35 2717.3 2732.5 465 275625 JKCEMENT 85.15 -2.49 -69.90
4/19/2022 2767.3 2842.95 2685.1 2719.05 1007 256025 JKCEMENT 157.90 -0.49 -13.45
 4/20/2022 2724.2 2778 2687.8 2704.8 1078 308525 JKCEMENT 90.25 -0.52 -14.25
4/21/2022 2737.8 2767.45 2713.6 2722.55 509 329525 JKCEMENT 62.65 0.66 17.75
4/22/2022 2682.8 2744.6 2639.8 2649.15 538 332150 JKCEMENT 104.85 -2.70 -73.40
4/25/2022 2627.05 2643.35 2496.5 2558.2 1136 421225 JKCEMENT 152.65 -3.43 -90.95
4/26/2022 2606.95 2661 2560 2603.4 937 388150 JKCEMENT 102.80 1.77 45.20
4/27/2022 2596.8 2606.35 2550.7 2568.15 971 339500 JKCEMENT 55.65 -1.35 -35.25
4/28/2022 2594.8 2696.3 2517.6 2655.2 817 293650 JKCEMENT 178.75 3.39 87.05
4/29/2022 2675.5 2691.6 2620.9 2641.2 546 277200 JKCEMENT 70.75 -0.53 -14.00
5/2/2022 2629.85 2642.7 2551.2 2595.05 585 300125 JKCEMENT 91.55 -1.75 -46.15
5/4/2022 2595.35 2595.35 2436.5 2488.7 719 296275 JKCEMENT 158.85 -4.10 -106.35
5/5/2022 2565.35 2565.35 2470.3 2482.9 323 293475 JKCEMENT 95.05 -0.23 -5.80
5/6/2022 2340.15 2501.8 2340.2 2413.15 1047 279475 JKCEMENT 161.65 -2.81 -69.75
5/9/2022 2424.75 2433 2364.3 2390.65 370 289100 JKCEMENT 68.70 -0.93 -22.50
5/10/2022 2390.2 2404.8 2321 2331.8 450 300825 JKCEMENT 83.80 -2.46 -58.85
5/11/2022 2354.95 2363.6 2269.5 2348.9 699 285775 JKCEMENT 94.10 0.73 17.10
5/12/2022 2385 2385 2279.5 2326.85 387 271075 JKCEMENT 105.50 -0.94 -22.05
5/13/2022 2379.6 2379.6 2259.5 2294.2 593 261800 JKCEMENT 120.10 -1.40 -32.65
5/16/2022 2329.05 2400 2278.5 2390.6 1015 251475 JKCEMENT 121.55 4.20 96.40
5/17/2022 2405 2405 2314.2 2392.25 516 261275 JKCEMENT 90.85 0.07 1.65
5/18/2022 2410.2 2448.95 2362.3 2371.5 487 268975 JKCEMENT 86.70 -0.87 -20.75
5/19/2022 2322.95 2365 2301.1 2326.2 558 274750 JKCEMENT 70.40 -1.91 -45.30
5/20/2022 2371.05 2474.6 2345.1 2440.3 1735 281225 JKCEMENT 148.40 4.90 114.10
5/23/2022 2420.05 2481.55 2380.8 2407.05 1260 313425 JKCEMENT 100.80 -1.36 -33.25
5/24/2022 2462.55 2462.55 2321.6 2355.9 1241 306975 JKCEMENT 140.95 -2.13 -51.15
5/25/2022 2329.8 2388 2300 2314.5 998 282025 JKCEMENT 88.00 -1.76 -41.40
5/26/2022 2305.6 2367.95 2175.2 2345.25 840 245075 JKCEMENT 192.75 1.33 30.75
11/1/2021 940 990.05 936.75 968.8 4532 1704500 OBEROIRLTY 80.45 6.51 59.20
11/2/2021 961.4 998.25 948.15 974.6 3249 1732500 OBEROIRLTY 50.10 0.60 5.80
11/3/2021 988 1055.6 977.05 1039.15 6190 1963500 OBEROIRLTY 81.00 6.62 64.55
11/4/2021 1038.95 1044.15 1025 1033.85 295 1941100 OBEROIRLTY 19.15 -0.51 -5.30
11/8/2021 1028 1030.4 987 1011 1562 2153900 OBEROIRLTY 46.85 -2.21 -22.85
11/9/2021 1013 1036.9 996.5 1019.2 1879 2300200 OBEROIRLTY 40.40 0.81 8.20
11/10/2021 1010.05 1010.05 977.85 986.15 1395 2291800 OBEROIRLTY 41.35 -3.24 -33.05
11/11/2021 976.15 976.15 951.25 960.55 1527 2353400 OBEROIRLTY 34.90 -2.60 -25.60
11/12/2021 968.6 980 956.1 977.05 1101 2360400 OBEROIRLTY 23.90 1.72 16.50
11/15/2021 980.95 981 952 966.2 922 2401700 OBEROIRLTY 29.00 -1.11 -10.85
11/16/2021 964.85 994.75 964 972.9 1516 2541700 OBEROIRLTY 30.75 0.69 6.70
11/17/2021 963.65 976.3 954 958.6 749 2551500 OBEROIRLTY 22.30 -1.47 -14.30
11/18/2021 962.15 967.3 913 924.35 1362 2534000 OBEROIRLTY 54.30 -3.57 -34.25
11/22/2021 909.95 922.55 866.85 887.3 1513 2628500 OBEROIRLTY 57.50 -4.01 -37.05
11/23/2021 873.9 897.15 871.85 890.95 2238 2869300 OBEROIRLTY 25.30 0.41 3.65
11/24/2021 898.75 909 873.2 878.25 1819 2996000 OBEROIRLTY 35.80 -1.43 -12.70
11/25/2021 878 890.65 865.45 881.05 1408 3300500 OBEROIRLTY 25.20 0.32 2.80
11/26/2021 872 877.8 827.15 841.55 1867 3054100 OBEROIRLTY 53.90 -4.48 -39.50
11/29/2021 835.95 843.6 804.4 830.15 1749 3192000 OBEROIRLTY 39.20 -1.35 -11.40
11/30/2021 837.85 859.95 822.7 833.15 1728 3145800 OBEROIRLTY 37.25 0.36 3.00
12/1/2021 836.95 848.9 822.1 841.15 1104 3276700 OBEROIRLTY 26.80 0.96 8.00
12/2/2021 836.35 858 832.65 854.3 908 3259900 OBEROIRLTY 25.35 1.56 13.15
12/3/2021 857.45 880.25 852 856.2 2096 3230500 OBEROIRLTY 28.25 0.22 1.90
12/6/2021 855.6 878.75 840.65 843.9 1464 3172400 OBEROIRLTY 38.10 -1.44 -12.30
12/7/2021 850.1 873.15 850.1 869.55 1201 3367000 OBEROIRLTY 29.25 3.04 25.65
12/8/2021 874.95 887 871.7 881.95 1153 3260600 OBEROIRLTY 17.45 1.43 12.40
12/9/2021 885.85 889.3 869.6 881.35 1112 3228400 OBEROIRLTY 19.70 -0.07 -0.60
12/10/2021 878.6 915 878.6 911.35 2837 3388700 OBEROIRLTY 36.40 3.40 30.00
12/13/2021 917.85 917.85 890.75 893.15 1412 3399900 OBEROIRLTY 27.10 -2.00 -18.20
12/14/2021 885.85 897 871 890 759 3364900 OBEROIRLTY 26.00 -0.35 -3.15
12/15/2021 888.15 892 864.7 867.15 732 3336900 OBEROIRLTY 27.30 -2.57 -22.85
12/16/2021 876.35 882 853.85 866.95 915 3322200 OBEROIRLTY 28.15 -0.02 -0.20
12/17/2021 862.1 865.4 833.25 837.7 1265 3217200 OBEROIRLTY 33.70 -3.37 -29.25
12/20/2021 830.95 830.95 771.3 800.75 1848 3199000 OBEROIRLTY 66.40 -4.41 -36.95
12/21/2021 810 834.3 802.95 818 1453 3249400 OBEROIRLTY 33.55 2.15 17.25
12/22/2021 825.55 852.5 823.4 848.4 1524 3345300 OBEROIRLTY 34.50 3.72 30.40
12/23/2021 848.5 878.2 848.5 866.5 1716 3413900 OBEROIRLTY 29.80 2.13 18.10
12/24/2021 867.95 878.8 838.9 841.75 1200 3329900 OBEROIRLTY 39.90 -2.86 -24.75
12/27/2021 824.1 867.5 824.1 863.9 1669 3378200 OBEROIRLTY 43.40 2.63 22.15
12/28/2021 868.55 883.05 853.1 862.9 2299 3278100 OBEROIRLTY 29.95 -0.12 -1.00
12/29/2021 866.95 874.2 859.7 866.65 1622 3201100 OBEROIRLTY 14.50 0.43 3.75
12/30/2021 868.75 885 839.65 845.65 1771 2990400 OBEROIRLTY 45.35 -2.42 -21.00
12/31/2021 856.95 873.5 854.5 865.95 786 2850400 OBEROIRLTY 27.85 2.40 20.30
1/3/2022 871.7 906 870 893.3 2320 2821000 OBEROIRLTY 40.05 3.16 27.35
1/4/2022 898 913.85 887 898.85 1871 2933700 OBEROIRLTY 26.85 0.62 5.55
1/5/2022 897.85 934.8 885.2 926.25 2453 2996700 OBEROIRLTY 49.60 3.05 27.40
1/6/2022 925.85 928 906.7 914.65 1441 3166100 OBEROIRLTY 21.30 -1.25 -11.60
1/7/2022 914.45 934 907.5 914.2 1774 3136000 OBEROIRLTY 26.50 -0.05 -0.45
1/10/2022 932.8 953.5 927 942.8 3339 3109400 OBEROIRLTY 39.30 3.13 28.60
1/11/2022 926.25 954.9 921 936.3 1411 3068800 OBEROIRLTY 33.90 -0.69 -6.50
1/12/2022 946.9 979.95 942 975.1 3281 2960300 OBEROIRLTY 43.65 4.14 38.80
1/13/2022 973 973 947.2 949.7 993 3007900 OBEROIRLTY 27.90 -2.60 -25.40
1/14/2022 945.1 985.35 943.7 976.9 2161 3235400 OBEROIRLTY 41.65 2.86 27.20
1/17/2022 981 984.4 954.05 979.3 1150 3241000 OBEROIRLTY 30.35 0.25 2.40
1/18/2022 985.7 999.4 933.7 941.5 3273 3299800 OBEROIRLTY 65.70 -3.86 -37.80
1/19/2022 938 963 924.25 950.55 1442 3241700 OBEROIRLTY 38.75 0.96 9.05
1/20/2022 950.9 954 928.25 938.65 796 3253600 OBEROIRLTY 25.75 -1.25 -11.90
1/21/2022 930 951.8 916.3 931.6 1526 2949800 OBEROIRLTY 35.50 -0.75 -7.05
1/24/2022 927.05 927.05 882.35 896 2634 2938600 OBEROIRLTY 49.25 -3.82 -35.60
1/25/2022 885 910.8 858.25 903.6 2802 3005800 OBEROIRLTY 52.55 0.85 7.60
1/27/2022 870.7 892.55 870.65 885.75 1665 2977100 OBEROIRLTY 32.95 -1.98 -17.85
1/28/2022 899.7 929.85 893 898.05 1556 2788100 OBEROIRLTY 44.10 1.39 12.30
1/31/2022 897.9 928.4 897.9 917.2 1053 2658600 OBEROIRLTY 30.50 2.13 19.15
2/1/2022 927.95 976.9 920.75 971.15 4133 2828700 OBEROIRLTY 59.70 5.88 53.95
 2/2/2022 973.35 975.5 943.1 957.5 1729 2487100 OBEROIRLTY 32.40 -1.41 -13.65
2/3/2022 958.35 965.8 915.35 952 1704 2694300 OBEROIRLTY 50.45 -0.57 -5.50
2/4/2022 962.8 1001.8 940.2 949.3 7299 2686600 OBEROIRLTY 61.60 -0.28 -2.70
2/7/2022 936 941.05 906 917.8 1574 2587200 OBEROIRLTY 43.30 -3.32 -31.50
2/8/2022 926.6 928 900 913.7 945 2517200 OBEROIRLTY 28.00 -0.45 -4.10
2/9/2022 918.15 944.95 912.8 941.4 1133 2489900 OBEROIRLTY 32.15 3.03 27.70
2/10/2022 946.4 952.65 931.7 941.15 697 2482200 OBEROIRLTY 20.95 -0.03 -0.25
2/11/2022 931.1 936 908.7 912.05 667 2466100 OBEROIRLTY 32.45 -3.09 -29.10
2/14/2022 900.05 901.75 861.8 866.25 1799 2625700 OBEROIRLTY 50.25 -5.02 -45.80
2/15/2022 874 915.65 852.45 905.15 1321 2666300 OBEROIRLTY 63.20 4.49 38.90
2/16/2022 909.95 935 900.3 905.4 1506 2636900 OBEROIRLTY 34.70 0.03 0.25
2/17/2022 917.9 917.9 893.85 899.85 503 2633400 OBEROIRLTY 24.05 -0.61 -5.55
2/18/2022 895.15 912 888.7 891.45 718 2666300 OBEROIRLTY 23.30 -0.93 -8.40
2/21/2022 889.25 903.95 875 891.9 948 2695700 OBEROIRLTY 28.95 0.05 0.45
2/22/2022 858.5 895.5 809.6 888.2 2491 2438800 OBEROIRLTY 85.90 -0.41 -3.70
2/23/2022 900.6 940.1 899.5 931.15 2238 2342900 OBEROIRLTY 51.90 4.84 42.95
2/24/2022 872.9 914.2 846.35 860 1148 2215500 OBEROIRLTY 84.80 -7.64 -71.15
2/25/2022 880.8 913.2 870.3 898.3 1130 2132900 OBEROIRLTY 53.20 4.45 38.30
2/28/2022 888.8 911.1 878.5 907.9 733 2120300 OBEROIRLTY 32.60 1.07 9.60
3/2/2022 898.05 903.65 889 893.85 626 2128700 OBEROIRLTY 18.90 -1.55 -14.05
3/3/2022 906.6 912 865.55 873.4 1325 2054500 OBEROIRLTY 46.45 -2.29 -20.45
3/4/2022 863.25 875.05 842.65 847.3 1089 2027900 OBEROIRLTY 32.40 -2.99 -26.10
3/7/2022 827.95 829.5 781.5 797.2 1209 1981000 OBEROIRLTY 65.80 -5.91 -50.10
3/8/2022 797.2 837.55 787.9 834.5 1261 1916600 OBEROIRLTY 49.65 4.68 37.30
3/9/2022 835.2 879 830.2 876.05 1057 1824900 OBEROIRLTY 48.80 4.98 41.55
3/10/2022 886.85 924.9 885 904.9 1262 1758400 OBEROIRLTY 48.85 3.29 28.85
3/11/2022 904.8 923 903.9 918.2 656 1731100 OBEROIRLTY 19.10 1.47 13.30
3/14/2022 907.1 918.3 897.6 901.25 542 1755600 OBEROIRLTY 20.70 -1.85 -16.95
3/15/2022 895 920.75 870.55 894 2022 2065700 OBEROIRLTY 50.20 -0.80 -7.25
3/16/2022 902 932.85 901.5 928.9 1877 2172800 OBEROIRLTY 38.85 3.90 34.90
3/17/2022 934.9 940 913.3 916 1526 2159500 OBEROIRLTY 26.70 -1.39 -12.90
3/21/2022 927.65 931.45 912.2 914.7 665 2209900 OBEROIRLTY 19.25 -0.14 -1.30
3/22/2022 913.5 919.9 892.2 916.05 2407 2683800 OBEROIRLTY 27.70 0.15 1.35
3/23/2022 922.45 936.5 905 927.5 2245 3027500 OBEROIRLTY 31.50 1.25 11.45
3/24/2022 916 955 906.65 934.75 3273 3444700 OBEROIRLTY 48.35 0.78 7.25
3/25/2022 943.95 951.8 918.7 923.9 1792 3380300 OBEROIRLTY 33.10 -1.16 -10.85
3/28/2022 922.7 953.7 918.7 945.8 2884 3495800 OBEROIRLTY 35.00 2.37 21.90
3/29/2022 952.1 956.3 941.3 944 1121 3353700 OBEROIRLTY 15.00 -0.19 -1.80
3/30/2022 951.6 962 934.15 937.05 1687 3306800 OBEROIRLTY 27.85 -0.74 -6.95
3/31/2022 939.45 944.1 928.95 936.75 1936 3252200 OBEROIRLTY 15.15 -0.03 -0.30
4/1/2022 940 993.95 940 989.3 3317 3170300 OBEROIRLTY 57.20 5.61 52.55
4/4/2022 989.4 997.4 972 983 1205 3170300 OBEROIRLTY 25.40 -0.64 -6.30
4/5/2022 987 995.8 979.05 983.6 950 3236100 OBEROIRLTY 16.75 0.06 0.60
4/6/2022 972.9 1011 972.9 993.3 2350 3496500 OBEROIRLTY 38.10 0.99 9.70
4/7/2022 996.95 1021 981.05 985.9 2375 3633700 OBEROIRLTY 39.95 -0.74 -7.40
 4/8/2022 952 983 945.45 963.9 2181 3875900 OBEROIRLTY 40.45 -2.23 -22.00
4/11/2022 962.75 1018.9 962.75 1003.25 3157 3920000 OBEROIRLTY 56.15 4.08 39.35
4/12/2022 999.4 1007 962 998.85 2453 4054400 OBEROIRLTY 45.00 -0.44 -4.40
4/13/2022 998.85 1023.9 993.3 1002.15 2178 4328800 OBEROIRLTY 30.60 0.33 3.30
4/18/2022 989.9 1006.2 965.35 1001.7 1563 4298000 OBEROIRLTY 40.85 -0.04 -0.45
4/19/2022 1002.95 1006.15 942.5 964.9 1226 4138400 OBEROIRLTY 63.65 -3.67 -36.80
4/20/2022 966.65 987.25 960.1 967.35 972 4145400 OBEROIRLTY 27.15 0.25 2.45
4/21/2022 959.35 989.65 956 983.5 755 4271400 OBEROIRLTY 33.65 1.67 16.15
4/22/2022 977.35 987.05 957 966.25 885 4356100 OBEROIRLTY 30.05 -1.75 -17.25
4/25/2022 956 956.05 914.3 919.95 1891 4321100 OBEROIRLTY 51.95 -4.79 -46.30
4/26/2022 932.1 958.95 928.4 954.4 1713 4148200 OBEROIRLTY 39.00 3.74 34.45
4/27/2022 946.95 975.1 936.5 969.6 4646 4291000 OBEROIRLTY 38.60 1.59 15.20
4/28/2022 975 976.45 944.7 963.7 1448 4228700 OBEROIRLTY 31.75 -0.61 -5.90
4/29/2022 961.8 989.95 960 962.85 998 4092900 OBEROIRLTY 29.95 -0.09 -0.85
5/2/2022 958.95 966.3 944.6 953 856 4167800 OBEROIRLTY 21.70 -1.02 -9.85
5/4/2022 963 963 912.7 922 1373 4210500 OBEROIRLTY 50.30 -3.25 -31.00
5/5/2022 919.2 934.85 902.3 907.4 1250 4264400 OBEROIRLTY 32.55 -1.58 -14.60
5/6/2022 900 900 870 878.85 1532 4288900 OBEROIRLTY 37.40 -3.15 -28.55
5/9/2022 850.5 881.25 850.5 870.55 1251 4354000 OBEROIRLTY 30.75 -0.94 -8.30
5/10/2022 867.85 881.8 842 844.8 947 4389700 OBEROIRLTY 39.80 -2.96 -25.75
5/11/2022 851.35 863.75 826.6 858.15 1587 4329500 OBEROIRLTY 37.15 1.58 13.35
5/12/2022 839.95 843.85 812.15 825.55 926 4280500 OBEROIRLTY 46.00 -3.80 -32.60
5/13/2022 833.65 852.65 811.35 822.85 1674 4423300 OBEROIRLTY 41.30 -0.33 -2.70
5/16/2022 824.7 843.65 803.8 812.4 1614 4518500 OBEROIRLTY 39.85 -1.27 -10.45
5/17/2022 814.95 842.2 807.65 836.9 1805 4635400 OBEROIRLTY 34.55 3.02 24.50
5/18/2022 839.65 867 817.05 820.15 1121 4697700 OBEROIRLTY 49.95 -2.00 -16.75
5/19/2022 800.95 807.15 785 789.8 792 4750200 OBEROIRLTY 35.15 -3.70 -30.35
5/20/2022 806.2 822.55 790.6 800.4 1121 4875500 OBEROIRLTY 32.75 1.34 10.60
5/23/2022 810 822.85 781.2 785.75 2378 4944800 OBEROIRLTY 41.65 -1.83 -14.65
5/24/2022 789.65 798.6 769.35 787.1 6943 5229700 OBEROIRLTY 29.25 0.17 1.35
5/25/2022 794.25 794.25 754.85 761.85 2821 4925900 OBEROIRLTY 39.40 -3.21 -25.25
5/26/2022 764.2 781.8 729.2 768.7 1544 4921000 OBEROIRLTY 52.60 0.90 6.85
11/1/2021 3944.9 4115.05 3880 4078.6 795 275250 PERSISTENT 235.05 3.39 133.70
11/2/2021 4069 4129.05 4069 4085.65 463 273150 PERSISTENT 60.05 0.17 7.05
11/3/2021 4076.05 4095 3992.8 4007.85 512 269100 PERSISTENT 102.25 -1.90 -77.80
11/4/2021 4025.8 4072 4014 4057.8 168 268350 PERSISTENT 64.15 1.25 49.95
11/8/2021 4034.6 4147.45 4000 4124.6 1331 315900 PERSISTENT 147.45 1.65 66.80
11/9/2021 4150.05 4173.7 4105.4 4144.1 854 331050 PERSISTENT 68.35 0.47 19.50
11/10/2021 4144.05 4209.05 4132 4172.4 1140 332100 PERSISTENT 77.05 0.68 28.30
11/11/2021 4154.95 4175.3 4104.9 4140.25 1029 321600 PERSISTENT 70.40 -0.77 -32.15
11/12/2021 4185.8 4186 4125 4164.05 914 350250 PERSISTENT 61.00 0.57 23.80
11/15/2021 4177.1 4288.85 4151.3 4269.15 1154 365250 PERSISTENT 137.60 2.52 105.10
11/16/2021 4284.8 4321.6 4241.4 4299.75 1349 382500 PERSISTENT 80.25 0.72 30.60
11/17/2021 4299.65 4340 4272.3 4324.05 928 390900 PERSISTENT 67.75 0.57 24.30
11/18/2021 4349 4443.4 4116.6 4171.05 2788 385350 PERSISTENT 326.85 -3.54 -153.00
11/22/2021 4030.15 4161.85 3977.1 4109.8 1083 386250 PERSISTENT 193.95 -1.47 -61.25
11/23/2021 4048.15 4210 4030.7 4182.55 1255 398400 PERSISTENT 179.30 1.77 72.75
11/24/2021 4185.9 4198.8 4063.6 4095.8 1487 342300 PERSISTENT 135.20 -2.07 -86.75
11/25/2021 4122.25 4130.9 4040 4071.45 1224 295650 PERSISTENT 90.90 -0.59 -24.35
11/26/2021 4059.95 4109.55 3902 3919.45 1062 249300 PERSISTENT 207.55 -3.73 -152.00
11/29/2021 3897.3 4045.1 3760.1 4021.85 1132 262050 PERSISTENT 285.05 2.61 102.40
11/30/2021 4032.95 4254 4033 4115.5 1720 239400 PERSISTENT 232.15 2.33 93.65
12/1/2021 4146.35 4229.95 4106 4218.65 830 236100 PERSISTENT 123.95 2.51 103.15
12/2/2021 4217.95 4450 4194.1 4413.35 2252 262200 PERSISTENT 255.95 4.62 194.70
12/3/2021 4431.6 4433.2 4325 4342.75 951 251100 PERSISTENT 108.20 -1.60 -70.60
12/6/2021 4337.1 4337.1 4224.2 4243.05 587 230700 PERSISTENT 118.55 -2.30 -99.70
12/7/2021 4283.15 4283.15 4137.1 4190.15 919 250950 PERSISTENT 146.05 -1.25 -52.90
12/8/2021 4230.05 4389.75 4230.1 4311.8 1781 287400 PERSISTENT 199.60 2.90 121.65
12/9/2021 4357.85 4376.65 4295 4362.75 832 312150 PERSISTENT 81.65 1.18 50.95
12/10/2021 4345 4370 4305 4348.15 452 304050 PERSISTENT 65.05 -0.33 -14.60
12/13/2021 4373.15 4576.85 4367.1 4435.2 3059 396900 PERSISTENT 228.70 2.00 87.05
12/14/2021 4442.1 4471.6 4341.1 4426.15 2246 409050 PERSISTENT 130.50 -0.20 -9.05
12/15/2021 4432.75 4455 4344.1 4394.95 877 401850 PERSISTENT 110.95 -0.70 -31.20
12/16/2021 4424.95 4571.85 4425 4515.6 1695 388800 PERSISTENT 176.90 2.75 120.65
12/17/2021 4600 4762.85 4561 4653.6 5161 436050 PERSISTENT 247.25 3.06 138.00
12/20/2021 4650 4650 4356.3 4423.55 1908 398400 PERSISTENT 297.35 -4.94 -230.05
12/21/2021 4489.95 4535.05 4385 4445.1 2584 434850 PERSISTENT 150.05 0.49 21.55
12/22/2021 4455.05 4584.55 4455 4552.8 950 444900 PERSISTENT 139.45 2.42 107.70
12/23/2021 4580 4690 4529.6 4644.75 2319 520650 PERSISTENT 160.40 2.02 91.95
12/24/2021 4710 4799 4618.1 4630.45 1780 534900 PERSISTENT 180.95 -0.31 -14.30
12/27/2021 4580.05 4651.95 4546.8 4635.05 808 551400 PERSISTENT 105.20 0.10 4.60
12/28/2021 4666.05 4669.95 4626.7 4653.15 750 556650 PERSISTENT 43.30 0.39 18.10
12/29/2021 4630 4685.05 4629.9 4650.3 1224 552150 PERSISTENT 55.15 -0.06 -2.85
12/30/2021 4666.85 4877.2 4666.9 4820.45 1461 544050 PERSISTENT 226.90 3.66 170.15
12/31/2021 4909.35 4932.4 4821 4918.7 1534 418650 PERSISTENT 111.95 2.04 98.25
1/3/2022 4934.8 4998.9 4810.1 4886.9 1670 432900 PERSISTENT 188.80 -0.65 -31.80
1/4/2022 4920.15 4920.15 4841.1 4861.35 919 445500 PERSISTENT 79.10 -0.52 -25.55
1/5/2022 4820 4849.6 4691.7 4698.3 1678 495450 PERSISTENT 169.70 -3.35 -163.05
1/6/2022 4560 4669.3 4538.3 4557.85 1819 543600 PERSISTENT 160.00 -2.99 -140.45
1/7/2022 4588.85 4595.05 4529.3 4567.05 1022 577050 PERSISTENT 65.75 0.20 9.20
1/10/2022 4587 4615.05 4475 4505.05 1013 579150 PERSISTENT 140.05 -1.36 -62.00
1/11/2022 4517 4557.55 4489.4 4512.8 908 621000 PERSISTENT 68.15 0.17 7.75
1/12/2022 4550 4553.25 4489 4505.55 752 641400 PERSISTENT 64.25 -0.16 -7.25
1/13/2022 4493.6 4550 4437.5 4533.35 1137 640650 PERSISTENT 112.55 0.62 27.80
1/14/2022 4558 4558 4433.9 4451.25 776 638850 PERSISTENT 124.15 -1.81 -82.10
1/17/2022 4401 4447.95 4350.3 4396.75 986 667650 PERSISTENT 101.00 -1.22 -54.50
1/18/2022 4378 4464.7 4300 4325.55 1672 653400 PERSISTENT 164.70 -1.62 -71.20
1/19/2022 4275.5 4315.45 4187.9 4256.5 1572 657300 PERSISTENT 137.70 -1.60 -69.05
1/20/2022 4258.75 4357 4167 4236.15 1903 649200 PERSISTENT 190.05 -0.48 -20.35
1/21/2022 4229.95 4474.9 4230 4287.5 4075 662550 PERSISTENT 244.95 1.21 51.35
1/24/2022 4245.1 4268.5 4016.8 4044.25 3040 640500 PERSISTENT 270.75 -5.67 -243.25
1/25/2022 4050 4173.1 3790 4131.7 2235 613350 PERSISTENT 383.10 2.16 87.45
1/27/2022 4120 4147.95 3955 4070.25 2896 532200 PERSISTENT 192.95 -1.49 -61.45
1/28/2022 4114.45 4375 4114.5 4292.35 1950 420300 PERSISTENT 304.75 5.46 222.10
1/31/2022 4382.85 4445.5 4353.1 4400.45 1232 411450 PERSISTENT 153.15 2.52 108.10
2/1/2022 4460 4550 4392.4 4513.05 1468 411450 PERSISTENT 157.60 2.56 112.60
2/2/2022 4557.9 4557.9 4412.7 4448.95 1007 431400 PERSISTENT 145.25 -1.42 -64.10
2/3/2022 4426.4 4444.7 4317.2 4341.25 834 423300 PERSISTENT 131.75 -2.42 -107.70
2/4/2022 4316.5 4357.6 4251.1 4311.3 882 416850 PERSISTENT 106.50 -0.69 -29.95
2/7/2022 4267.05 4322 4207.9 4230.85 659 395850 PERSISTENT 114.15 -1.87 -80.45
2/8/2022 4256.15 4268.75 4150 4178 549 394950 PERSISTENT 118.75 -1.25 -52.85
2/9/2022 4194.95 4399.95 4192.3 4375.65 1266 382500 PERSISTENT 221.95 4.73 197.65
2/10/2022 4399.8 4471.25 4338 4432.55 1347 382500 PERSISTENT 133.30 1.30 56.90
2/11/2022 4324 4338.9 4168.1 4194.55 1707 376650 PERSISTENT 264.50 -5.37 -238.00
2/14/2022 3831.2 4174.9 3831.2 3950 1888 360150 PERSISTENT 363.35 -5.83 -244.55
2/15/2022 4020 4184.55 3960 4171.7 2391 405000 PERSISTENT 234.55 5.61 221.70
2/16/2022 4207.1 4211 4004 4021.05 1196 410700 PERSISTENT 207.05 -3.61 -150.65
2/17/2022 4049.95 4070 3896.4 3917.15 840 430800 PERSISTENT 173.65 -2.58 -103.90
2/18/2022 3887.1 3950 3849.8 3870 923 418500 PERSISTENT 100.20 -1.20 -47.15
2/21/2022 3867.95 3978.15 3731 3837.75 2036 430650 PERSISTENT 247.15 -0.83 -32.25
2/22/2022 3700.1 3935.9 3600.2 3925.9 1691 408300 PERSISTENT 335.75 2.30 88.15
2/23/2022 3997 3997 3906 3968.7 1253 376500 PERSISTENT 91.00 1.09 42.80
2/24/2022 3818.65 3910 3739.7 3778.65 1459 403500 PERSISTENT 229.00 -4.79 -190.05
2/25/2022 3922.45 4024.45 3809.1 3873.65 1337 423900 PERSISTENT 245.80 2.51 95.00
2/28/2022 3866 3961.7 3760 3944.4 1304 449100 PERSISTENT 201.70 1.83 70.75
3/2/2022 3917.2 3987.6 3890 3898.35 729 472950 PERSISTENT 97.60 -1.17 -46.05
3/3/2022 3949.95 4121.1 3950 4102.8 2269 500850 PERSISTENT 222.75 5.24 204.45
3/4/2022 4087.85 4169.9 4000 4082.25 1523 499350 PERSISTENT 169.90 -0.50 -20.55
3/7/2022 3960.55 4188 3960.1 4146.3 1335 493350 PERSISTENT 227.90 1.57 64.05
3/8/2022 4202.35 4227.25 4109.6 4204.05 1383 458100 PERSISTENT 117.65 1.39 57.75
3/9/2022 4210.3 4296.5 4166.1 4236.75 1507 422550 PERSISTENT 130.45 0.78 32.70
3/10/2022 4295.9 4309 4181.4 4293.95 1146 419850 PERSISTENT 127.60 1.35 57.20
3/11/2022 4254.95 4379.25 4241.7 4368.35 1138 420450 PERSISTENT 137.55 1.73 74.40
3/14/2022 4349.85 4518.95 4335.9 4494.95 1137 447600 PERSISTENT 183.05 2.90 126.60
3/15/2022 4535.15 4546.65 4291.4 4323.65 3012 325200 PERSISTENT 255.25 -3.81 -171.30
3/16/2022 4391.2 4473.85 4391.2 4442.05 1047 326550 PERSISTENT 150.20 2.74 118.40
3/17/2022 4485 4508.15 4420.9 4458.45 3334 332250 PERSISTENT 87.30 0.37 16.40
3/21/2022 4440 4654.4 4422.4 4447.2 3315 350850 PERSISTENT 232.05 -0.25 -11.25
3/22/2022 4422.45 4597.3 4393.9 4562.85 1521 356400 PERSISTENT 203.45 2.60 115.65
3/23/2022 4577.95 4577.95 4452.8 4499.75 947 339000 PERSISTENT 125.20 -1.38 -63.10
3/24/2022 4490.8 4674.1 4476.4 4660.95 1732 379500 PERSISTENT 197.75 3.58 161.20
3/25/2022 4676.8 4726 4614.4 4678.55 1534 376050 PERSISTENT 111.60 0.38 17.60
3/28/2022 4714.3 4714.3 4576.8 4649.6 1406 378150 PERSISTENT 137.50 -0.62 -28.95
3/29/2022 4695.35 4818.45 4669.3 4771.75 1336 372750 PERSISTENT 168.85 2.63 122.15
3/30/2022 4816.55 4848 4756 4787.6 1517 380550 PERSISTENT 92.00 0.33 15.85
 3/31/2022 4808.15 4878.15 4745.4 4774.1 1052 364200 PERSISTENT 132.80 -0.28 -13.50
4/1/2022 4809.8 4809.8 4694.7 4750.7 1286 278100 PERSISTENT 115.15 -0.49 -23.40
4/4/2022 4787.25 4828.75 4755.1 4807.35 756 264000 PERSISTENT 78.05 1.19 56.65
4/5/2022 4833.15 4972.4 4825 4932.25 1904 281550 PERSISTENT 165.05 2.60 124.90
4/6/2022 4885.6 4958.95 4859.9 4879.4 679 277050 PERSISTENT 99.10 -1.07 -52.85
4/7/2022 4867.2 4879.05 4722 4736 1109 275400 PERSISTENT 157.40 -2.94 -143.40
4/8/2022 4398 4791.35 4398 4742.15 1649 306600 PERSISTENT 393.35 0.13 6.15
4/11/2022 4698.85 4725 4505.6 4535 2133 379950 PERSISTENT 236.60 -4.37 -207.15
4/12/2022 4534.55 4548.45 4343.1 4396.65 1492 414000 PERSISTENT 205.35 -3.05 -138.35
4/13/2022 4438.95 4502.45 4320.4 4346.75 1065 440700 PERSISTENT 182.10 -1.13 -49.90
4/18/2022 4254.45 4349.05 4217 4232.8 1835 514500 PERSISTENT 132.10 -2.62 -113.95
4/19/2022 4336.95 4364.85 4135.1 4183.05 1491 518250 PERSISTENT 229.80 -1.18 -49.75
4/20/2022 4244.5 4319.7 3954.1 4002.05 2665 586350 PERSISTENT 365.65 -4.33 -181.00
4/21/2022 4049.35 4060.55 3990.9 4031.6 812 608100 PERSISTENT 69.70 0.74 29.55
4/22/2022 3927.55 4148.7 3927.6 4034.6 1524 641400 PERSISTENT 221.15 0.07 3.00
4/25/2022 3996.85 4038.55 3952.8 4014.6 1609 653250 PERSISTENT 85.75 -0.50 -20.00
4/26/2022 4061.45 4086.7 4017 4059.3 1637 634950 PERSISTENT 72.10 1.11 44.70
4/27/2022 4010 4136.65 3899.6 4093.7 1736 626250 PERSISTENT 237.05 0.85 34.40
4/28/2022 4300 4405 3956 4308.4 3117 569850 PERSISTENT 449.00 5.24 214.70
4/29/2022 4545 4545 4285 4325.9 2155 506250 PERSISTENT 260.00 0.41 17.50
5/2/2022 4325 4325 4143.3 4162.8 1397 489450 PERSISTENT 182.65 -3.77 -163.10
5/4/2022 4170 4249.8 4102.2 4125.15 744 485550 PERSISTENT 147.60 -0.90 -37.65
5/5/2022 4161.25 4188.95 4135 4163.7 839 486150 PERSISTENT 63.80 0.93 38.55
5/6/2022 4050.6 4089.65 3886.2 4064.85 1842 473400 PERSISTENT 277.55 -2.37 -98.85
5/9/2022 3999.95 4126.75 3908.8 4006.15 1203 479400 PERSISTENT 218.00 -1.44 -58.70
5/10/2022 4064.6 4083 3935.9 3963 1225 485250 PERSISTENT 147.10 -1.08 -43.15
5/11/2022 4019.5 4019.5 3740 3842.8 2013 446100 PERSISTENT 279.50 -3.03 -120.20
5/12/2022 3465.2 3856.35 3465.1 3711.6 1839 429150 PERSISTENT 391.25 -3.41 -131.20
5/13/2022 3798.75 3809.55 3564.2 3596 1700 452700 PERSISTENT 245.40 -3.11 -115.60
5/16/2022 3587 3704 3535.7 3615.6 1366 468600 PERSISTENT 168.30 0.55 19.60
5/17/2022 3623.4 3767.65 3623.4 3740.85 1479 506700 PERSISTENT 152.05 3.46 125.25
5/18/2022 3739.95 3921.8 3740 3860.3 2575 462600 PERSISTENT 181.85 3.19 119.45
5/19/2022 3751.05 3796 3590.2 3611.85 2370 434550 PERSISTENT 270.15 -6.44 -248.45
5/20/2022 3689.95 3720 3616.2 3706.75 1328 453900 PERSISTENT 108.15 2.63 94.90
5/23/2022 3740.9 3862.35 3691.6 3788.45 1592 443100 PERSISTENT 170.80 2.20 81.70
5/24/2022 3683.3 3813.7 3590.3 3617.55 1714 498150 PERSISTENT 223.45 -4.51 -170.90
5/25/2022 3620.05 3620.05 3280.4 3407.45 2431 447450 PERSISTENT 339.65 -5.81 -210.10
5/26/2022 3453.9 3471.3 3321 3451.25 1989 391050 PERSISTENT 150.30 1.29 43.80
11/30/2021 8575.05 8750.25 8525.1 8699.6 434 41550 ATUL 260.70 2.47 210.05
12/1/2021 8829.95 8829.95 8686.1 8722.45 230 40050 ATUL 143.85 0.26 22.85
12/2/2021 8730.55 8844.75 8680.5 8826.4 189 39675 ATUL 164.30 1.19 103.95
12/3/2021 8750.95 8911 8748.4 8878.1 290 39675 ATUL 162.60 0.59 51.70
12/6/2021 8947.7 9044.8 8720 8852.05 548 46200 ATUL 324.80 -0.29 -26.05
12/7/2021 8860.1 8980 8750 8928.1 280 45375 ATUL 230.05 0.86 76.05
12/8/2021 8997.95 9034 8902.6 8993.15 248 42825 ATUL 131.40 0.73 65.05
 12/9/2021 9004.95 9161.95 8950.6 9131.45 265 44250 ATUL 211.40 1.54 138.30
12/10/2021 9123.65 9140 8894 8939.5 230 44400 ATUL 246.00 -2.10 -191.95
12/13/2021 9010.05 9010.05 8850.1 8856.8 166 44550 ATUL 160.00 -0.93 -82.70
12/14/2021 8874.05 8904.95 8804.7 8838.2 189 43575 ATUL 100.30 -0.21 -18.60
12/15/2021 8755 8770 8627.5 8670.1 284 46425 ATUL 210.70 -1.90 -168.10
12/16/2021 8671.8 8742 8551 8608.95 182 47850 ATUL 191.00 -0.71 -61.15
12/17/2021 8570.05 8683.9 8429 8536.35 302 47025 ATUL 254.90 -0.84 -72.60
12/20/2021 8258.15 8522.2 8258.2 8490.2 350 46575 ATUL 278.20 -0.54 -46.15
12/21/2021 8504.2 8624.9 8475 8531.9 292 45075 ATUL 149.90 0.49 41.70
12/22/2021 8575.05 8683.85 8575 8628.5 355 52950 ATUL 151.95 1.13 96.60
12/23/2021 8698.9 8865.95 8680 8841.25 323 54975 ATUL 237.45 2.47 212.75
12/24/2021 8840.05 8855.05 8615.1 8712.4 298 52875 ATUL 240.00 -1.46 -128.85
12/27/2021 8690.1 8701.55 8575.7 8677.65 177 51375 ATUL 136.75 -0.40 -34.75
12/28/2021 8668.55 8858.6 8662.2 8840.55 286 47025 ATUL 196.45 1.88 162.90
12/29/2021 8799.95 8922 8800 8904.25 311 49875 ATUL 122.05 0.72 63.70
12/30/2021 8911.45 9049 8858 8980.15 234 50550 ATUL 191.00 0.85 75.90
12/31/2021 8958.95 9093.1 8926.9 9061.25 290 48300 ATUL 166.20 0.90 81.10
1/3/2022 9023.95 9112.25 8984 9096.3 241 49050 ATUL 128.25 0.39 35.05
1/4/2022 9130.05 9372.95 9040 9352.3 678 56475 ATUL 333.00 2.81 256.00
1/5/2022 9389.65 9437.95 9211.5 9259.25 439 58500 ATUL 226.45 -0.99 -93.05
1/6/2022 9175.3 9290 9036.5 9185.9 337 57675 ATUL 253.55 -0.79 -73.35
1/7/2022 9149.95 9393.55 9150 9351.5 511 60825 ATUL 243.60 1.80 165.60
1/10/2022 9374.45 9624 9293.6 9569.85 519 65700 ATUL 330.45 2.33 218.35
1/11/2022 9575.15 9803.9 9494.8 9712.5 567 63225 ATUL 309.10 1.49 142.65
1/12/2022 9786.05 10250 9626.6 10059.05 1081 89925 ATUL 623.40 3.57 346.55
1/13/2022 9967.95 10642.9 9875.1 10370.85 1614 103650 ATUL 767.80 3.10 311.80
1/14/2022 10260.15 10580 10260 10505.85 814 94050 ATUL 319.85 1.30 135.00
1/17/2022 10450.55 10728.7 10448 10662.9 686 90300 ATUL 281.20 1.49 157.05
1/18/2022 10625 10863.55 10119 10187.8 1504 80025 ATUL 744.20 -4.46 -475.10
1/19/2022 10220.65 10300 9962.9 10085.75 809 95475 ATUL 337.15 -1.00 -102.05
1/20/2022 9992.75 10058.4 9820.8 9944.3 403 100500 ATUL 264.95 -1.40 -141.45
1/21/2022 9774.1 9917.25 9656.4 9687.9 493 103350 ATUL 287.90 -2.58 -256.40
1/24/2022 9625 9705.6 9236 9305.25 651 109275 ATUL 469.65 -3.95 -382.65
1/25/2022 9346.5 9610.65 9072.6 9577.4 1104 130275 ATUL 538.10 2.92 272.15
1/27/2022 9414.75 9489.95 9256.5 9405.45 674 114225 ATUL 320.90 -1.80 -171.95
1/28/2022 9479.95 10226.8 9462.1 9877.5 2036 75525 ATUL 821.35 5.02 472.05
1/31/2022 9969.95 9970 9428.6 9514.55 871 78975 ATUL 541.40 -3.67 -362.95
2/1/2022 9450.05 9829.45 9375.3 9781.2 831 83475 ATUL 454.15 2.80 266.65
2/2/2022 9850 9869.35 9576.1 9683.05 644 92325 ATUL 293.30 -1.00 -98.15
2/3/2022 9688.05 9705.4 9550 9602.35 342 91275 ATUL 155.40 -0.83 -80.70
2/4/2022 9550.65 9729.9 9434.6 9458.75 544 88725 ATUL 295.30 -1.50 -143.60
2/7/2022 9451.25 9451.25 9125.7 9234.65 671 91275 ATUL 333.10 -2.37 -224.10
2/8/2022 9315.05 9381.65 9172.1 9345.1 497 94200 ATUL 209.60 1.20 110.45
2/9/2022 9399.5 9699.9 9399.5 9653 699 95850 ATUL 354.80 3.29 307.90
2/10/2022 9724 9807.95 9606.3 9679.75 322 96075 ATUL 201.65 0.28 26.75
2/11/2022 9460.05 9662.5 9436.4 9510.45 520 94500 ATUL 243.40 -1.75 -169.30
2/14/2022 9300.15 9523.95 9170.4 9275.4 733 108825 ATUL 353.60 -2.47 -235.05
2/15/2022 9338.8 9651.05 9200 9609.4 848 110475 ATUL 451.05 3.60 334.00
2/16/2022 9600.1 9623.9 9251.1 9293.7 1103 138900 ATUL 372.85 -3.29 -315.70
2/17/2022 9356.05 9378.95 9102 9156.55 668 149400 ATUL 276.95 -1.48 -137.15
2/18/2022 9195 9331.05 9107.3 9228.25 500 152175 ATUL 223.75 0.78 71.70
2/21/2022 9239.95 9254.5 8987.8 9200.8 836 156375 ATUL 266.75 -0.30 -27.45
2/22/2022 9042.9 9152.85 9006.5 9103.55 865 152925 ATUL 194.30 -1.06 -97.25
2/23/2022 9112.4 9349.85 9112.4 9276.55 881 116925 ATUL 246.30 1.90 173.00
2/24/2022 8850.25 9043.05 8630.5 8696.7 691 102150 ATUL 646.05 -6.25 -579.85
2/25/2022 8891 9148 8751 9069.2 583 86775 ATUL 451.30 4.28 372.50
2/28/2022 9069.2 9298.9 8970 9255.95 401 87825 ATUL 328.90 2.06 186.75
3/2/2022 9239.6 9350.05 8930.1 9082.85 617 90075 ATUL 419.95 -1.87 -173.10
3/3/2022 9134.3 9219.9 8620 8796.05 712 87750 ATUL 599.90 -3.16 -286.80
3/4/2022 8755.1 8842.6 8489.3 8540.05 773 89850 ATUL 353.35 -2.91 -256.00
3/7/2022 8370.3 8643.2 8220.4 8564.3 595 91725 ATUL 422.85 0.28 24.25
3/8/2022 8582.15 9160 8490 9064.55 698 97200 ATUL 670.00 5.84 500.25
3/9/2022 9169.6 9169.6 8747.6 8930.3 778 111225 ATUL 422.05 -1.48 -134.25
3/10/2022 9138.9 9138.9 8871.8 8909.5 883 119475 ATUL 267.15 -0.23 -20.80
3/11/2022 8889.25 9629.95 8889.3 9555.15 1446 116550 ATUL 740.70 7.25 645.65
3/14/2022 9530 9630 9226.6 9497.05 1158 125850 ATUL 403.45 -0.61 -58.10
3/15/2022 9549.9 9754 9500 9720.3 1309 125550 ATUL 256.95 2.35 223.25
3/16/2022 9754.05 9969.75 9600.1 9896.3 1063 121275 ATUL 369.70 1.81 176.00
3/17/2022 9992.5 9992.5 9612.1 9748.25 768 120975 ATUL 380.45 -1.50 -148.05
3/21/2022 9880.05 9945 9747.1 9840.15 656 120525 ATUL 197.90 0.94 91.90
3/22/2022 9804.85 10023.4 9767.8 9964.8 650 127650 ATUL 255.60 1.27 124.65
3/23/2022 10022 10022 9580 9672.4 788 129750 ATUL 442.00 -2.93 -292.40
3/24/2022 9714.25 9925.4 9631.1 9859.3 489 133875 ATUL 294.35 1.93 186.90
3/25/2022 9856.05 10214.4 9702.1 10063.55 1802 154275 ATUL 512.35 2.07 204.25
3/28/2022 10103.1 10478.95 9810 10253.85 1538 193350 ATUL 668.95 1.89 190.30
3/29/2022 10251.7 10488.4 10194 10402 1244 192675 ATUL 294.85 1.44 148.15
3/30/2022 10400.05 10541.15 10256 10330.65 603 189675 ATUL 285.15 -0.69 -71.35
3/31/2022 10299.45 10382.9 10092 10323.95 951 171975 ATUL 291.10 -0.06 -6.70
4/1/2022 10208.2 10208.2 9842 9883.05 756 169725 ATUL 481.95 -4.27 -440.90
4/4/2022 9847.95 10060 9802.2 9996.75 656 165150 ATUL 257.85 1.15 113.70
4/5/2022 9995 10142.9 9960.1 10025.3 507 165075 ATUL 182.85 0.29 28.55
4/6/2022 9981.6 10096 9894.8 9937.4 538 161475 ATUL 201.25 -0.88 -87.90
4/7/2022 9966.65 10077.95 9938.3 9999.85 456 158025 ATUL 140.55 0.63 62.45
4/8/2022 9998.95 10141.3 9970.5 9991.9 500 155850 ATUL 170.80 -0.08 -7.95
4/11/2022 9951.05 10195.1 9940 10104.1 647 152400 ATUL 255.10 1.12 112.20
4/12/2022 10109 10109 9812 9911.7 909 155025 ATUL 297.00 -1.90 -192.40
4/13/2022 9908 9958.25 9664.1 9733.2 547 153750 ATUL 294.15 -1.80 -178.50
4/18/2022 9675.05 9850.05 9600.1 9800.95 514 150675 ATUL 250.00 0.70 67.75
4/19/2022 9825 10035 9775.7 9847.9 780 145950 ATUL 259.35 0.48 46.95
4/20/2022 9883.8 9959.3 9745.2 9793.7 837 141900 ATUL 214.15 -0.55 -54.20
 4/21/2022 9658.95 9936.35 9659 9903.35 537 139275 ATUL 277.40 1.12 109.65
4/22/2022 9815.8 10009.6 9775.1 9863.3 437 135300 ATUL 234.55 -0.40 -40.05
4/25/2022 9849.95 9927.9 9681.9 9795.1 1058 154350 ATUL 246.00 -0.69 -68.20
4/26/2022 9889.95 10096.25 9215.2 9325 3791 182100 ATUL 881.10 -4.80 -470.10
4/27/2022 9185 9243.9 8865.2 8967.8 1697 159300 ATUL 459.80 -3.83 -357.20
4/28/2022 9099 9099 8704.1 8873 528 177975 ATUL 394.95 -1.06 -94.80
4/29/2022 8985 8991.15 8691 8858.25 1023 181275 ATUL 300.15 -0.17 -14.75
5/2/2022 8869.95 8900 8720 8844.05 495 182475 ATUL 180.00 -0.16 -14.20
5/4/2022 8819.95 8864.45 8446.4 8582.25 651 183975 ATUL 418.10 -2.96 -261.80
5/5/2022 8707.3 8720.9 8494.9 8528.9 456 184350 ATUL 226.00 -0.62 -53.35
5/6/2022 8425.1 8655.05 8250 8495.25 995 183975 ATUL 405.05 -0.39 -33.65
5/9/2022 8470.05 8563.6 8320 8365.3 683 191850 ATUL 243.60 -1.53 -129.95
5/10/2022 8479.95 8479.95 8202 8269.9 554 187725 ATUL 277.95 -1.14 -95.40
5/11/2022 8279.9 8329.2 8011.1 8188.45 703 187950 ATUL 318.15 -0.98 -81.45
5/12/2022 8030.1 8275 7911.8 8176.15 883 181800 ATUL 363.20 -0.15 -12.30
5/13/2022 8286.05 8425 8040 8261.6 839 180525 ATUL 385.00 1.05 85.45
5/16/2022 8300.1 8300.1 8155 8244.45 514 186225 ATUL 145.15 -0.21 -17.15
5/17/2022 8215 8434.7 8215 8408.15 496 176025 ATUL 219.70 1.99 163.70
5/18/2022 8383.05 8615 8382.9 8421.4 550 184500 ATUL 232.15 0.16 13.25
5/19/2022 8309.95 8399.95 8175.6 8234.65 618 196950 ATUL 245.80 -2.22 -186.75
5/20/2022 8337.6 8416 8144.1 8225.95 879 192750 ATUL 271.95 -0.11 -8.70
5/23/2022 8201.05 8260 8106 8136.15 1263 191775 ATUL 154.00 -1.09 -89.80
5/24/2022 8182.2 8215.75 8060 8087.8 822 168900 ATUL 155.80 -0.59 -48.35
5/25/2022 8139.95 8140 7961 8007.1 1314 140850 ATUL 179.05 -1.00 -80.70
5/26/2022 8005.05 8005.05 7753.2 7954.15 666 125475 ATUL 253.95 -0.66 -52.95
11/30/2021 471.55 496.4 471 476.3 2562 3931200 BSOFT 25.40 0.02 0.10
12/1/2021 484.75 493.4 482.15 490.2 1751 4017000 BSOFT 17.10 2.92 13.90
12/2/2021 494.25 494.25 482.5 491.3 1111 4238000 BSOFT 11.75 0.22 1.10
12/3/2021 493.7 499.5 483.7 485.25 1410 4496700 BSOFT 15.80 -1.23 -6.05
12/6/2021 488.55 491.65 465.2 468.9 1304 4345900 BSOFT 26.45 -3.37 -16.35
12/7/2021 474.95 481.95 469 476.3 977 4369300 BSOFT 13.05 1.58 7.40
12/8/2021 481.5 488.6 479.85 484.4 1249 4344600 BSOFT 12.30 1.70 8.10
12/9/2021 485.8 491.2 477.6 487.55 1184 4373200 BSOFT 13.60 0.65 3.15
12/10/2021 486.25 487.65 479.8 481.85 621 4602000 BSOFT 7.85 -1.17 -5.70
12/13/2021 485.2 512.75 483.3 507.6 5489 5280600 BSOFT 30.90 5.34 25.75
12/14/2021 504.15 517.65 502.25 507.2 3817 5310500 BSOFT 15.40 -0.08 -0.40
12/15/2021 506.75 509.55 501.1 502.95 961 5222100 BSOFT 8.45 -0.84 -4.25
12/16/2021 506 519 496.35 507.35 3292 5223400 BSOFT 22.65 0.87 4.40
12/17/2021 508.4 521.95 491 498.8 5547 4418700 BSOFT 30.95 -1.69 -8.55
12/20/2021 485.75 485.75 455.85 468.1 2057 4201600 BSOFT 42.95 -6.15 -30.70
12/21/2021 468.1 485.75 468.1 475.6 2430 4426500 BSOFT 17.65 1.60 7.50
12/22/2021 479.45 509 478.9 502.5 2310 4540900 BSOFT 33.40 5.66 26.90
12/23/2021 512 534 510.4 530.2 6996 5690100 BSOFT 31.50 5.51 27.70
12/24/2021 533.4 538.6 525.2 530.95 5211 5456100 BSOFT 13.40 0.14 0.75
12/27/2021 527.2 534 522.55 528.15 2661 5444400 BSOFT 11.45 -0.53 -2.80
12/28/2021 532 545.45 531.35 540.3 3503 5112900 BSOFT 17.30 2.30 12.15
12/29/2021 539.4 542.85 532.7 534.5 1579 4906200 BSOFT 10.15 -1.07 -5.80
12/30/2021 527.3 549.5 527.05 541.5 2030 4586400 BSOFT 22.45 1.31 7.00
12/31/2021 544 551.75 541.2 548 1502 4405700 BSOFT 10.55 1.20 6.50
1/3/2022 550.95 573.95 549.5 570.25 3822 4807400 BSOFT 25.95 4.06 22.25
1/4/2022 573.75 575 558.4 562.35 1573 4742400 BSOFT 16.60 -1.39 -7.90
1/5/2022 558.05 559.75 549.15 553.75 1171 4804800 BSOFT 13.20 -1.53 -8.60
1/6/2022 544.75 566.15 540.1 561.6 2765 4933500 BSOFT 26.05 1.42 7.85
1/7/2022 567 583.95 563.1 578.5 6815 5079100 BSOFT 22.35 3.01 16.90
1/10/2022 579.8 586.5 571.25 572.75 1838 5012800 BSOFT 15.25 -0.99 -5.75
1/11/2022 571.85 588.05 567.6 574.5 3149 5254600 BSOFT 20.45 0.31 1.75
1/12/2022 577.85 580.75 570.4 577.75 1363 5196100 BSOFT 10.35 0.57 3.25
1/13/2022 585 585 562.9 572.3 1922 5346900 BSOFT 22.10 -0.94 -5.45
1/14/2022 568.25 570 557.3 559.25 1651 5538000 BSOFT 15.00 -2.28 -13.05
1/17/2022 555.8 564.85 547.2 552.15 2167 5969600 BSOFT 17.65 -1.27 -7.10
1/18/2022 554.2 555.15 531.15 534.75 1867 5782400 BSOFT 24.00 -3.15 -17.40
1/19/2022 530 530 504.5 514.85 2832 5714800 BSOFT 30.25 -3.72 -19.90
1/20/2022 516 516 497.5 503.45 1630 5731700 BSOFT 18.50 -2.21 -11.40
1/21/2022 495 506.15 482.45 487.15 1851 5565300 BSOFT 23.70 -3.24 -16.30
1/24/2022 463.6 479.85 441.85 449.9 3941 5328700 BSOFT 45.30 -7.65 -37.25
1/25/2022 420 466.75 420 460.7 2552 4872400 BSOFT 46.75 2.40 10.80
1/27/2022 460.2 460.2 431.15 437.7 2378 4958200 BSOFT 29.55 -4.99 -23.00
1/28/2022 454.1 462.15 445.3 446.6 3695 5127200 BSOFT 24.45 2.03 8.90
1/31/2022 458 480 452.5 476.65 3566 4980300 BSOFT 33.40 6.73 30.05
2/1/2022 482.85 484.95 465 473.95 2492 5150600 BSOFT 19.95 -0.57 -2.70
2/2/2022 476.75 481.45 472.7 478.85 1188 5106400 BSOFT 8.75 1.03 4.90
2/3/2022 477.1 487 473.4 475.5 1519 5085600 BSOFT 13.60 -0.70 -3.35
2/4/2022 461.3 479.65 461.3 469.1 1363 4938700 BSOFT 18.35 -1.35 -6.40
2/7/2022 476.85 476.85 449 452.1 1103 4816500 BSOFT 27.85 -3.62 -17.00
2/8/2022 457.15 457.9 441.05 444.05 1218 4700800 BSOFT 16.85 -1.78 -8.05
2/9/2022 453.5 465 448.25 457.95 1905 4989400 BSOFT 20.95 3.13 13.90
2/10/2022 459.45 467.3 456.6 465.15 1400 5060900 BSOFT 10.70 1.57 7.20
2/11/2022 456.15 458.9 450.8 452.7 1403 4950400 BSOFT 14.35 -2.68 -12.45
2/14/2022 425.05 445.15 418.1 421.95 1658 4568200 BSOFT 34.60 -6.79 -30.75
2/15/2022 430.95 454 425.05 447.8 2375 4505800 BSOFT 32.05 6.13 25.85
2/16/2022 457.75 459 440.9 444.7 1808 4695600 BSOFT 18.10 -0.69 -3.10
2/17/2022 448.45 450 436.15 439.05 1345 4508400 BSOFT 13.85 -1.27 -5.65
2/18/2022 436.55 438.95 424.8 427.7 1295 4511000 BSOFT 14.25 -2.59 -11.35
2/21/2022 417.2 422.05 408 412.55 2251 4664400 BSOFT 19.70 -3.54 -15.15
2/22/2022 390.1 418.7 390.1 416.2 3200 4357600 BSOFT 28.60 0.88 3.65
2/23/2022 419.3 423.55 412.9 414.95 1526 4256200 BSOFT 10.65 -0.30 -1.25
2/24/2022 391.1 399.95 378.8 380.95 2055 3805100 BSOFT 36.15 -8.19 -34.00
2/25/2022 402.05 412.35 398.5 404.45 2464 3814200 BSOFT 31.40 6.17 23.50
2/28/2022 396.05 408.85 391 407.6 2364 3991000 BSOFT 17.85 0.78 3.15
3/2/2022 403.45 423.8 403.15 420.8 2477 3560700 BSOFT 20.65 3.24 13.20
 3/3/2022 426.7 438.65 425.75 430.75 2088 3549000 BSOFT 17.85 2.36 9.95
3/4/2022 422.8 445.75 416.4 437.8 2884 3372200 BSOFT 29.35 1.64 7.05
3/7/2022 429 442.6 425.9 432.9 2372 3445000 BSOFT 16.70 -1.12 -4.90
3/8/2022 435.35 454 435.3 451.7 2308 3468400 BSOFT 21.10 4.34 18.80
3/9/2022 454.5 461.25 452.5 456.65 1611 3299400 BSOFT 9.55 1.10 4.95
3/10/2022 470 470 445.65 451.95 2261 3164200 BSOFT 24.35 -1.03 -4.70
3/11/2022 446.05 459 444.1 455.4 1107 3313700 BSOFT 14.90 0.76 3.45
3/14/2022 454.2 460.35 453 454.5 939 3376100 BSOFT 7.35 -0.20 -0.90
3/15/2022 454.05 456.25 433.8 438.2 1219 3218800 BSOFT 22.45 -3.59 -16.30
3/16/2022 446 450.9 442 444.65 1014 3324100 BSOFT 12.70 1.47 6.45
3/17/2022 453.7 455.05 441.35 444.95 1497 3461900 BSOFT 13.70 0.07 0.30
3/21/2022 448.2 453.5 443.1 444.25 1093 3281200 BSOFT 10.40 -0.16 -0.70
3/22/2022 446.85 470.65 445 467.85 5208 4202900 BSOFT 26.40 5.31 23.60
3/23/2022 470 475.75 462 468.65 3377 4183400 BSOFT 13.75 0.17 0.80
3/24/2022 466.8 483.85 466.15 482.05 2935 4642300 BSOFT 17.70 2.86 13.40
3/25/2022 483.35 486.35 462.85 465.7 2010 4482400 BSOFT 23.50 -3.39 -16.35
3/28/2022 466.85 468 454.3 455.4 1231 4481100 BSOFT 13.70 -2.21 -10.30
3/29/2022 458.75 465.6 453.25 456.25 1671 4587700 BSOFT 12.35 0.19 0.85
3/30/2022 461.65 463.35 449.85 455.15 1415 4642300 BSOFT 13.50 -0.24 -1.10
3/31/2022 458 459.9 451.15 454.9 1113 4566900 BSOFT 8.75 -0.05 -0.25
4/1/2022 456.45 469.6 454.25 467.55 2233 4160000 BSOFT 15.35 2.78 12.65
4/4/2022 469.6 479.1 468.15 474.6 1633 4183400 BSOFT 11.55 1.51 7.05
4/5/2022 476.95 499.5 474 492.65 5416 5274100 BSOFT 25.50 3.80 18.05
4/6/2022 492 499.25 472.8 483.95 2639 5500300 BSOFT 26.45 -1.77 -8.70
4/7/2022 483.9 493.9 480.95 488.1 2012 5924100 BSOFT 12.95 0.86 4.15
4/8/2022 490.45 498.65 486.85 492.45 2265 6087900 BSOFT 11.80 0.89 4.35
4/11/2022 494.4 503.55 487.65 497.9 3252 6237400 BSOFT 15.90 1.11 5.45
4/12/2022 497 499.85 423.85 461.7 11158 5193500 BSOFT 76.00 -7.27 -36.20
4/13/2022 466.9 475 443.15 452.65 4156 5188300 BSOFT 31.85 -1.96 -9.05
4/18/2022 439.8 444.2 424 426.25 3109 5010200 BSOFT 28.65 -5.83 -26.40
4/19/2022 433.5 441.35 412.55 423.5 2374 4832100 BSOFT 28.80 -0.65 -2.75
4/20/2022 427.75 434 415.15 420.4 2125 4676100 BSOFT 18.85 -0.73 -3.10
4/21/2022 425.5 435.55 420.6 432.2 2347 4360200 BSOFT 15.15 2.81 11.80
4/22/2022 424.05 441.85 418.5 419.6 2646 4700800 BSOFT 23.35 -2.92 -12.60
4/25/2022 416.1 416.1 404.35 410 1973 4644900 BSOFT 15.25 -2.29 -9.60
4/26/2022 420.35 425.95 414.25 421.45 1589 4492800 BSOFT 15.95 2.79 11.45
4/27/2022 414 422 412.5 417.8 1773 4485000 BSOFT 9.50 -0.87 -3.65
4/28/2022 419.85 427.1 416.55 424.7 1893 4027400 BSOFT 10.55 1.65 6.90
4/29/2022 437.95 437.95 414.05 416 1254 3816800 BSOFT 23.90 -2.05 -8.70
5/2/2022 410.25 417.35 405.5 407.8 1233 3725800 BSOFT 11.85 -1.97 -8.20
5/4/2022 412.95 415.7 401 406.15 1089 3590600 BSOFT 14.70 -0.40 -1.65
5/5/2022 412.15 419.5 408.65 416.3 1366 3499600 BSOFT 13.35 2.50 10.15
5/6/2022 395.5 405.6 388 396.05 2198 3580200 BSOFT 28.30 -4.86 -20.25
5/9/2022 377.25 390.95 373.55 388.05 2576 3530800 BSOFT 22.50 -2.02 -8.00
5/10/2022 390.35 392.95 374.35 376.75 1039 3603600 BSOFT 18.60 -2.91 -11.30
 5/11/2022 379.8 381.65 349.6 364.35 2360 3682900 BSOFT 32.05 -3.29 -12.40
5/12/2022 352.85 368.95 349.5 363.85 2088 3459300 BSOFT 19.45 -0.14 -0.50
5/13/2022 371.2 373.1 356.35 358.95 1245 3402100 BSOFT 16.75 -1.35 -4.90
5/16/2022 361.55 367.9 355.1 362.2 828 3456700 BSOFT 12.80 0.91 3.25
5/17/2022 365 387.95 364.05 383.65 1451 3322800 BSOFT 25.75 5.92 21.45
5/18/2022 388.95 401.35 382 390.25 2035 3545100 BSOFT 19.35 1.72 6.60
5/19/2022 385.05 388.65 376.35 382.65 1625 3642600 BSOFT 13.90 -1.95 -7.60
5/20/2022 392.8 392.8 380.9 382.85 1251 3684200 BSOFT 11.90 0.05 0.20
5/23/2022 383.7 387.4 374.4 377.6 1243 3729700 BSOFT 13.00 -1.37 -5.25
5/24/2022 379.95 384.7 368.4 373.05 2247 3469700 BSOFT 16.30 -1.20 -4.55
5/25/2022 375 375.15 339.75 343.5 2620 3434600 BSOFT 35.40 -7.92 -29.55
5/26/2022 346.25 355.55 338.15 353.25 1539 3404700 BSOFT 17.40 2.84 9.75
11/30/2021 372.1 377.05 363.4 364.7 930 1707000 CHAMBLFERT 13.65 -0.19 -0.70
12/1/2021 368.05 400.3 368.05 398.65 4162 2247000 CHAMBLFERT 35.60 9.31 33.95
12/2/2021 392.6 402.5 388.85 398.85 1285 2143500 CHAMBLFERT 13.65 0.05 0.20
12/3/2021 396.05 419.5 392.05 406.25 3574 2374500 CHAMBLFERT 27.45 1.86 7.40
12/6/2021 404.45 416.7 392.9 395.05 2001 2301000 CHAMBLFERT 23.80 -2.76 -11.20
12/7/2021 405.75 409.45 397.2 401.15 1487 2521500 CHAMBLFERT 14.40 1.54 6.10
12/8/2021 405.75 414.5 399.9 412.6 1465 2739000 CHAMBLFERT 14.60 2.85 11.45
12/9/2021 411.75 411.75 401 403.1 675 2808000 CHAMBLFERT 11.60 -2.30 -9.50
12/10/2021 404.05 409.95 395.05 401.75 1109 2734500 CHAMBLFERT 14.90 -0.33 -1.35
12/13/2021 405.95 406.7 395.8 397.55 273 2700000 CHAMBLFERT 10.90 -1.05 -4.20
12/14/2021 394.95 403.85 393.6 401.8 545 2707500 CHAMBLFERT 10.25 1.07 4.25
12/15/2021 403.45 418 402.5 412.35 2022 2706000 CHAMBLFERT 16.20 2.63 10.55
12/16/2021 415.65 425 396 405.1 1668 2808000 CHAMBLFERT 29.00 -1.76 -7.25
12/17/2021 406.55 406.55 386 387.65 861 2569500 CHAMBLFERT 20.55 -4.31 -17.45
12/20/2021 382.8 382.8 358.2 375.4 1166 2379000 CHAMBLFERT 29.45 -3.16 -12.25
12/21/2021 380.05 384.75 374.5 380.85 1137 2446500 CHAMBLFERT 10.25 1.45 5.45
12/22/2021 385.3 387.2 378.85 382.7 551 2470500 CHAMBLFERT 8.35 0.49 1.85
12/23/2021 384.65 395.8 381.65 393.7 910 2566500 CHAMBLFERT 14.15 2.87 11.00
12/24/2021 394.75 394.75 380.4 381.4 1057 2529000 CHAMBLFERT 14.35 -3.12 -12.30
12/27/2021 370.2 389 370.2 387.85 924 2545500 CHAMBLFERT 18.80 1.69 6.45
12/28/2021 393.05 401.1 387.05 388.4 1663 2424000 CHAMBLFERT 14.05 0.14 0.55
12/29/2021 391.9 397.9 385.45 387.8 1008 2374500 CHAMBLFERT 12.45 -0.15 -0.60
12/30/2021 385.55 390.45 383.85 387.6 1054 2226000 CHAMBLFERT 6.60 -0.05 -0.20
12/31/2021 390.9 397.9 390.9 396.45 858 1989000 CHAMBLFERT 10.30 2.28 8.85
1/3/2022 396.3 406.5 395.2 402.75 959 2082000 CHAMBLFERT 11.30 1.59 6.30
1/4/2022 405 412 399.4 409.2 1065 2115000 CHAMBLFERT 12.60 1.60 6.45
1/5/2022 411.9 439.65 409.25 431.55 4192 2746500 CHAMBLFERT 30.45 5.46 22.35
1/6/2022 425.15 439 425 429.15 1587 2929500 CHAMBLFERT 14.00 -0.56 -2.40
1/7/2022 431.65 432.95 420 425.4 1126 2887500 CHAMBLFERT 12.95 -0.87 -3.75
1/10/2022 426 436.55 426 434.8 1933 3504000 CHAMBLFERT 11.15 2.21 9.40
1/11/2022 436.75 437.8 422.8 427.8 1375 3807000 CHAMBLFERT 15.00 -1.61 -7.00
1/12/2022 429.05 456.6 429.05 455.15 5416 4240500 CHAMBLFERT 28.80 6.39 27.35
1/13/2022 454.05 457.75 451 453.5 1687 4113000 CHAMBLFERT 6.75 -0.36 -1.65
1/14/2022 451.7 471.4 450.05 470.2 4069 4342500 CHAMBLFERT 21.35 3.68 16.70
1/17/2022 469.9 478 469.9 471.45 2637 4411500 CHAMBLFERT 8.10 0.27 1.25
1/18/2022 475.3 483.25 463.5 465.85 2943 3799500 CHAMBLFERT 19.75 -1.19 -5.60
1/19/2022 464 484.75 461.95 483.2 2871 4167000 CHAMBLFERT 22.80 3.72 17.35
1/20/2022 483.6 484.75 475.2 478.4 929 3978000 CHAMBLFERT 9.55 -0.99 -4.80
1/21/2022 468.85 483.7 458.35 466.7 2020 3786000 CHAMBLFERT 25.35 -2.45 -11.70
1/24/2022 466 466 437.75 442.5 1880 4309500 CHAMBLFERT 28.95 -5.19 -24.20
1/25/2022 435 456.6 423.6 451.7 1542 4299000 CHAMBLFERT 33.00 2.08 9.20
1/27/2022 441.2 458 441.15 454.15 1437 3910500 CHAMBLFERT 16.85 0.54 2.45
1/28/2022 456.65 466.8 425.1 429.8 3717 3286500 CHAMBLFERT 41.70 -5.36 -24.35
1/31/2022 433.75 441 416.8 430.2 2031 3412500 CHAMBLFERT 24.20 0.09 0.40
2/1/2022 434.75 438.55 417.4 418.6 2642 3565500 CHAMBLFERT 21.15 -2.70 -11.60
2/2/2022 419.95 420.55 398 399.8 2355 3663000 CHAMBLFERT 22.55 -4.49 -18.80
2/3/2022 401.85 411.75 401.05 402.95 1452 3630000 CHAMBLFERT 11.95 0.79 3.15
2/4/2022 407.7 408.95 395.5 397.4 1130 3502500 CHAMBLFERT 13.45 -1.38 -5.55
2/7/2022 398.2 405.55 393 395.05 1220 3474000 CHAMBLFERT 12.55 -0.59 -2.35
2/8/2022 396.95 398.65 384.15 392.05 969 3408000 CHAMBLFERT 14.50 -0.76 -3.00
2/9/2022 392 406 391.65 404.9 1195 3240000 CHAMBLFERT 14.35 3.28 12.85
2/10/2022 406.4 409.4 402.25 408 804 3139500 CHAMBLFERT 7.15 0.77 3.10
2/11/2022 404 406.5 387 388.4 1039 3243000 CHAMBLFERT 21.00 -4.80 -19.60
2/14/2022 385.05 385.05 370.45 372.45 1164 3058500 CHAMBLFERT 17.95 -4.11 -15.95
2/15/2022 376.95 384.75 367.25 383.9 958 2944500 CHAMBLFERT 17.50 3.07 11.45
2/16/2022 385.25 398.7 385.25 388.75 1141 2853000 CHAMBLFERT 14.80 1.26 4.85
2/17/2022 392.2 398.4 390.35 393 945 2737500 CHAMBLFERT 9.65 1.09 4.25
2/18/2022 388.55 392.45 379 382.5 1052 2730000 CHAMBLFERT 14.00 -2.67 -10.50
2/21/2022 380.45 380.7 370.6 372.35 945 2617500 CHAMBLFERT 11.90 -2.65 -10.15
2/22/2022 355.45 373 355.45 367.95 1246 2628000 CHAMBLFERT 17.55 -1.18 -4.40
2/23/2022 373.8 382.2 371.55 379.55 1274 2454000 CHAMBLFERT 14.25 3.15 11.60
2/24/2022 367.95 376.2 349.95 354.6 1044 2170500 CHAMBLFERT 29.60 -6.57 -24.95
2/25/2022 355.5 370 355.25 363.65 996 1885500 CHAMBLFERT 15.40 2.55 9.05
2/28/2022 364.8 377.85 356.85 376.2 632 1801500 CHAMBLFERT 21.00 3.45 12.55
3/2/2022 372.5 390.8 372.5 385.75 874 1869000 CHAMBLFERT 18.30 2.54 9.55
3/3/2022 392.25 394.65 385.45 389.1 546 1878000 CHAMBLFERT 9.20 0.87 3.35
3/4/2022 383.75 391.35 379 387.75 602 1789500 CHAMBLFERT 12.35 -0.35 -1.35
3/7/2022 381 386.75 373.25 377.85 450 1830000 CHAMBLFERT 14.50 -2.55 -9.90
3/8/2022 379.15 405.15 378.5 396.15 1881 1764000 CHAMBLFERT 27.30 4.84 18.30
3/9/2022 400.8 404 389.65 393.35 1391 1899000 CHAMBLFERT 14.35 -0.71 -2.80
3/10/2022 400.95 418.5 396.05 415.5 2028 1746000 CHAMBLFERT 25.15 5.63 22.15
3/11/2022 414 432.35 414 425 3407 2472000 CHAMBLFERT 18.35 2.29 9.50
3/14/2022 426.65 429.1 418.15 423.45 1308 2682000 CHAMBLFERT 10.95 -0.36 -1.55
3/15/2022 421 423 402.2 407.8 1069 2347500 CHAMBLFERT 21.25 -3.70 -15.65
3/16/2022 410.4 415 401.15 404.1 689 2416500 CHAMBLFERT 13.85 -0.91 -3.70
3/17/2022 407.15 427.5 404.3 419.95 2160 2676000 CHAMBLFERT 23.40 3.92 15.85
3/21/2022 421.2 441.75 415.1 433.65 3276 2890500 CHAMBLFERT 26.65 3.26 13.70
3/22/2022 435.6 442.55 423.15 437.6 2222 2926500 CHAMBLFERT 19.40 0.91 3.95
 3/23/2022 435.65 437.4 414.15 417.35 1512 2970000 CHAMBLFERT 23.45 -4.63 -20.25
3/24/2022 416 424.65 414.65 417 1739 3081000 CHAMBLFERT 10.00 -0.08 -0.35
3/25/2022 419.15 420.15 406.35 410.2 1026 2890500 CHAMBLFERT 13.80 -1.63 -6.80
3/28/2022 410.6 424.6 403.5 416.6 1586 3042000 CHAMBLFERT 21.10 1.56 6.40
3/29/2022 419.05 434.35 403.7 429.2 2421 2694000 CHAMBLFERT 30.65 3.02 12.60
3/30/2022 427.9 432.1 420.1 422.85 1149 2929500 CHAMBLFERT 12.00 -1.48 -6.35
3/31/2022 424.05 425.85 416.1 421.35 965 2773500 CHAMBLFERT 9.75 -0.35 -1.50
4/1/2022 420.1 438.75 420.1 432.8 1776 2856000 CHAMBLFERT 18.65 2.72 11.45
4/4/2022 435.1 467.7 434.7 465.65 4894 3181500 CHAMBLFERT 34.90 7.59 32.85
4/5/2022 468.7 476.05 463 464.3 2437 3121500 CHAMBLFERT 13.05 -0.29 -1.35
4/6/2022 458.8 475.7 458.8 470.25 1758 3010500 CHAMBLFERT 16.90 1.28 5.95
4/7/2022 471.8 477.75 455.35 458.5 1610 2736000 CHAMBLFERT 22.40 -2.50 -11.75
4/8/2022 460.45 471.7 460.2 467.85 1230 2784000 CHAMBLFERT 13.20 2.04 9.35
4/11/2022 472.8 490.75 471.6 478.65 3594 3100500 CHAMBLFERT 22.90 2.31 10.80
4/12/2022 480.3 494.4 440.5 459.85 4339 2920500 CHAMBLFERT 53.90 -3.93 -18.80
4/13/2022 463.8 485.9 463.8 476.6 2871 2760000 CHAMBLFERT 26.05 3.64 16.75
4/18/2022 475.1 511.2 472.75 508.6 5154 3330000 CHAMBLFERT 38.45 6.71 32.00
4/19/2022 512.1 516.4 442 456.05 5873 3504000 CHAMBLFERT 74.40 -10.33 -52.55
4/20/2022 459.5 474.65 443 452.35 3596 3465000 CHAMBLFERT 31.65 -0.81 -3.70
4/21/2022 455 481.8 451.55 478.25 3896 3573000 CHAMBLFERT 30.25 5.73 25.90
4/22/2022 466.85 481.75 459.05 468.3 1820 3387000 CHAMBLFERT 22.70 -2.08 -9.95
4/25/2022 459.8 466.4 441.15 448.6 2098 3045000 CHAMBLFERT 27.15 -4.21 -19.70
4/26/2022 456 462.7 453.6 459.05 1027 2889000 CHAMBLFERT 14.10 2.33 10.45
4/27/2022 457.95 468.75 447 462.9 2216 3147000 CHAMBLFERT 21.75 0.84 3.85
4/28/2022 464 479.8 457.55 462.7 1656 3063000 CHAMBLFERT 22.25 -0.04 -0.20
4/29/2022 462.95 467.05 450 452.6 1278 2889000 CHAMBLFERT 17.05 -2.18 -10.10
5/2/2022 453.85 463.15 443.3 459.55 990 2892000 CHAMBLFERT 19.85 1.54 6.95
5/4/2022 454.65 465 442.2 448 866 2688000 CHAMBLFERT 22.80 -2.51 -11.55
5/5/2022 451.85 464.85 449.35 451.2 989 2542500 CHAMBLFERT 16.85 0.71 3.20
5/6/2022 446 447.65 433.9 445.05 942 2476500 CHAMBLFERT 17.30 -1.36 -6.15
5/9/2022 440.75 444.1 426 429.7 1437 2338500 CHAMBLFERT 19.05 -3.45 -15.35
5/10/2022 425 442.1 417.2 426.75 1777 2334000 CHAMBLFERT 24.90 -0.69 -2.95
5/11/2022 431.1 431.15 399.8 408.6 2149 2124000 CHAMBLFERT 31.35 -4.25 -18.15
5/12/2022 409.3 415.85 405.3 411.95 1584 2119500 CHAMBLFERT 10.55 0.82 3.35
5/13/2022 421.05 424.75 386.05 391.45 2008 1969500 CHAMBLFERT 38.70 -4.98 -20.50
5/16/2022 386.2 403.75 380.55 385.9 2422 2118000 CHAMBLFERT 23.20 -1.42 -5.55
5/17/2022 388.9 408.35 388.05 407.3 1859 2367000 CHAMBLFERT 22.45 5.55 21.40
5/18/2022 409.85 415.25 396.15 411.6 1807 2608500 CHAMBLFERT 19.10 1.06 4.30
5/19/2022 399.95 414.5 392.55 400.55 2098 2725500 CHAMBLFERT 21.95 -2.68 -11.05
5/20/2022 387.6 404.8 387.6 396.6 1806 2865000 CHAMBLFERT 17.20 -0.99 -3.95
5/23/2022 397.95 412 394.9 403.85 1609 2821500 CHAMBLFERT 17.10 1.83 7.25
5/24/2022 406.35 420 398.5 402.45 2687 3129000 CHAMBLFERT 21.50 -0.35 -1.40
5/25/2022 405.65 408.5 356.35 359 2884 3312000 CHAMBLFERT 52.15 -10.80 -43.45
5/26/2022 363.7 365.95 335.85 346.45 1438 3312000 CHAMBLFERT 30.10 -3.50 -12.55
11/30/2021 165.3 171 163.7 169.3 1241 5878600 FSL 7.30 3.07 5.05
 12/1/2021 171.15 172.8 168.1 169.65 508 6065800 FSL 4.70 0.21 0.35
12/2/2021 168.6 175.3 168.45 174.3 769 6195800 FSL 6.85 2.74 4.65
12/3/2021 174.35 177.3 172.45 173 616 6039800 FSL 4.85 -0.75 -1.30
12/6/2021 171 172.75 168.15 169 452 6185400 FSL 4.85 -2.31 -4.00
12/7/2021 170.7 172.1 169.55 170 361 6211400 FSL 3.10 0.59 1.00
12/8/2021 172.9 174.8 171.25 172.55 603 6578000 FSL 4.80 1.50 2.55
12/9/2021 174 180.85 172.4 179.15 2264 7641400 FSL 8.45 3.82 6.60
12/10/2021 179.8 179.85 174.5 175.65 1165 8463000 FSL 5.35 -1.95 -3.50
12/13/2021 177.45 179.85 175.7 176.2 920 8819200 FSL 4.20 0.31 0.55
12/14/2021 174.65 174.75 170.35 172.95 619 8660600 FSL 5.85 -1.84 -3.25
12/15/2021 172.95 174 170.05 170.5 295 8606000 FSL 3.95 -1.42 -2.45
12/16/2021 171.2 173.05 169.05 169.95 542 8463000 FSL 4.00 -0.32 -0.55
12/17/2021 171 171.3 161.6 167.15 921 8270600 FSL 9.70 -1.65 -2.80
12/20/2021 159.15 160.85 150.95 154.65 1404 7753200 FSL 16.20 -7.48 -12.50
12/21/2021 155.45 158.8 155.45 156.95 540 7685600 FSL 4.15 1.49 2.30
12/22/2021 157 162.35 157 160.75 803 7836400 FSL 5.40 2.42 3.80
12/23/2021 162.4 176.25 162.2 175.35 2791 8972600 FSL 15.50 9.08 14.60
12/24/2021 175.8 185.45 173 184 5178 11635000 FSL 12.45 4.93 8.65
12/27/2021 184.45 189.8 182.4 184.9 3110 11070800 FSL 7.40 0.49 0.90
12/28/2021 185.5 187.25 179.85 181 1654 10701600 FSL 7.40 -2.11 -3.90
12/29/2021 180.45 186.8 179.5 182.9 1496 10374000 FSL 7.30 1.05 1.90
12/30/2021 182.35 186.3 179.45 183.05 2205 9193600 FSL 6.85 0.08 0.15
12/31/2021 183.9 186.75 183 183.95 978 8876400 FSL 3.75 0.49 0.90
1/3/2022 185.8 192.2 184.5 189.3 2837 9661600 FSL 8.25 2.91 5.35
1/4/2022 188.85 190.45 184.2 186.8 1150 9529000 FSL 6.25 -1.32 -2.50
1/5/2022 184.95 185.5 180.15 181.45 1103 9851400 FSL 6.65 -2.86 -5.35
1/6/2022 177.25 184.65 177 182.05 1321 10615800 FSL 7.65 0.33 0.60
1/7/2022 183.5 186.9 181.7 182.6 1503 11343800 FSL 5.20 0.30 0.55
1/10/2022 184.1 184.65 181.75 182.75 680 11528400 FSL 2.90 0.08 0.15
1/11/2022 182.15 187.75 182.15 183.95 1760 12149800 FSL 5.60 0.66 1.20
1/12/2022 183.95 188.4 183.2 184.55 1429 13091000 FSL 5.20 0.33 0.60
1/13/2022 184 185.8 181.05 182.5 895 13395200 FSL 4.75 -1.11 -2.05
1/14/2022 180.95 181.05 176.3 178.85 1324 12950600 FSL 6.20 -2.00 -3.65
1/17/2022 178.05 181 178.05 178.85 694 13241800 FSL 2.95 0.00 0.00
1/18/2022 179.2 179.25 165.3 167.5 2425 13689000 FSL 13.95 -6.35 -11.35
1/19/2022 167.8 172 165.4 170.6 1181 13676000 FSL 6.60 1.85 3.10
1/20/2022 169.05 170.7 167.6 168.55 553 13808600 FSL 3.10 -1.20 -2.05
1/21/2022 165.9 170.1 161.8 163.5 1316 13751400 FSL 8.30 -3.00 -5.05
1/24/2022 163 163 152.05 155.45 3495 12805000 FSL 11.45 -4.92 -8.05
1/25/2022 152.6 159.1 151 155.4 1924 12032800 FSL 8.10 -0.03 -0.05
1/27/2022 152.95 153.65 147.65 150.4 2373 11806600 FSL 7.75 -3.22 -5.00
1/28/2022 148.2 157.9 147 148.75 1727 10938200 FSL 10.90 -1.10 -1.65
1/31/2022 152.05 157.2 152 156.15 1793 10917400 FSL 8.45 4.97 7.40
2/1/2022 158 159.95 153.4 157.95 1345 10803000 FSL 6.55 1.15 1.80
2/2/2022 159.7 164.9 158.15 163.5 1320 10667800 FSL 6.95 3.51 5.55
 2/3/2022 163.4 163.6 159 159.95 920 10699000 FSL 4.60 -2.17 -3.55
2/4/2022 159.45 163.3 148 149.85 6129 11835200 FSL 15.30 -6.31 -10.10
2/7/2022 149.6 150.5 142.15 142.85 2151 11809200 FSL 8.35 -4.67 -7.00
2/8/2022 144.35 144.75 140.4 143.45 1059 11718200 FSL 4.35 0.42 0.60
2/9/2022 145 146.9 140.9 141.8 2039 12571000 FSL 6.00 -1.15 -1.65
2/10/2022 142.55 149 141.95 147.55 1370 12641200 FSL 7.20 4.06 5.75
2/11/2022 147 147 140.1 140.55 1540 13418600 FSL 7.45 -4.74 -7.00
2/14/2022 136.95 139.85 134.55 135.2 1786 13046800 FSL 6.00 -3.81 -5.35
2/15/2022 136.5 138.8 132.7 138.1 1403 13964600 FSL 6.10 2.14 2.90
2/16/2022 139.4 140.9 131.3 131.7 1916 15626000 FSL 9.60 -4.63 -6.40
2/17/2022 132.6 135.5 131.05 133 1397 15282800 FSL 4.45 0.99 1.30
2/18/2022 131 131.45 127.05 127.5 1537 15852200 FSL 5.95 -4.14 -5.50
2/21/2022 126.15 127.8 121.6 124 1738 16471000 FSL 6.20 -2.75 -3.50
2/22/2022 120.8 122.9 115.2 121.45 3347 15652000 FSL 8.80 -2.06 -2.55
2/23/2022 123.85 129.5 121.8 127.4 2073 16460600 FSL 8.05 4.90 5.95
2/24/2022 121.1 123.1 117.3 120.6 1901 16250000 FSL 10.10 -5.34 -6.80
2/25/2022 123.95 128.5 123.5 126.15 1968 15457000 FSL 7.90 4.60 5.55
2/28/2022 124 129.65 121.25 126.6 2458 15566200 FSL 8.40 0.36 0.45
3/2/2022 124 128.25 124 127.3 1029 15295800 FSL 4.25 0.55 0.70
3/3/2022 128.4 131.75 128.05 129.35 1869 14965600 FSL 4.45 1.61 2.05
3/4/2022 128 130.4 125.85 126.8 1113 15126800 FSL 4.55 -1.97 -2.55
3/7/2022 118.95 127.8 118.95 126.8 868 15087800 FSL 8.85 0.00 0.00
3/8/2022 126.95 130.7 126.3 127.85 1081 14918800 FSL 4.40 0.83 1.05
3/9/2022 129.25 131.7 127.6 130.15 1073 14684800 FSL 4.10 1.80 2.30
3/10/2022 132.05 133.5 126.1 128.8 2230 14726400 FSL 7.40 -1.04 -1.35
3/11/2022 127.75 129.25 124.25 124.8 917 15256800 FSL 5.00 -3.11 -4.00
3/14/2022 124.35 126.5 123.55 125.5 867 15675400 FSL 2.95 0.56 0.70
3/15/2022 125.5 127.6 121.15 123.15 1466 15347800 FSL 6.45 -1.87 -2.35
3/16/2022 124.05 127.5 124.05 126.05 1018 15641600 FSL 4.35 2.35 2.90
3/17/2022 127.4 128.25 125.85 126.2 808 15953600 FSL 2.40 0.12 0.15
3/21/2022 127.25 127.75 123.1 123.45 997 16198000 FSL 4.65 -2.18 -2.75
3/22/2022 123.7 129 120.5 126.2 1997 16192800 FSL 8.50 2.23 2.75
3/23/2022 127.25 128.5 125.4 126.05 770 16252600 FSL 3.10 -0.12 -0.15
3/24/2022 125.45 135.1 125.25 133.85 3049 16208400 FSL 9.85 6.19 7.80
3/25/2022 135.45 135.8 131.35 132.05 2378 15355600 FSL 4.45 -1.34 -1.80
3/28/2022 131.85 131.85 126.1 127.95 1613 14703000 FSL 5.95 -3.10 -4.10
3/29/2022 128.2 129 126.55 127.05 1448 14900600 FSL 2.45 -0.70 -0.90
3/30/2022 127.65 130.25 126.9 127.35 1802 14869400 FSL 3.35 0.24 0.30
3/31/2022 128.1 128.1 124 125.45 2235 15256800 FSL 4.10 -1.49 -1.90
4/1/2022 126.15 129.5 125.15 129 979 14575600 FSL 4.35 2.83 3.55
4/4/2022 130 133.85 129.4 133.1 1495 14567800 FSL 4.85 3.18 4.10
4/5/2022 133.95 135.55 132.15 133.35 1535 14367600 FSL 3.40 0.19 0.25
4/6/2022 132 134.8 131.35 133.4 1066 14804400 FSL 3.45 0.04 0.05
4/7/2022 133 140.6 132.2 136.8 3342 14385800 FSL 8.40 2.55 3.40
4/8/2022 137.65 137.95 134.7 135.85 1083 14430000 FSL 3.25 -0.69 -0.95
 4/11/2022 134.5 137.25 134 134.45 815 14315600 FSL 3.25 -1.03 -1.40
4/12/2022 133.35 134 127.65 129.3 2008 14775800 FSL 6.80 -3.83 -5.15
4/13/2022 130.45 134.45 128.7 131.75 1871 14393600 FSL 5.75 1.89 2.45
4/18/2022 130 130.35 125.8 127.45 1266 13967200 FSL 5.95 -3.26 -4.30
4/19/2022 128.6 129.9 122.4 124.9 1288 13626600 FSL 7.50 -2.00 -2.55
4/20/2022 125.5 130.2 124 127.8 1803 12285000 FSL 6.20 2.32 2.90
4/21/2022 128.3 129.7 128.15 129.3 912 12415000 FSL 1.90 1.17 1.50
4/22/2022 128.2 131.5 127.3 127.9 1241 12391600 FSL 4.20 -1.08 -1.40
4/25/2022 126.85 126.85 123.75 124.2 1358 12108200 FSL 4.15 -2.89 -3.70
4/26/2022 125.75 126.1 124.05 124.75 1394 12113400 FSL 2.05 0.44 0.55
4/27/2022 123.45 123.75 117.75 121.75 2781 12469600 FSL 7.00 -2.40 -3.00
4/28/2022 122.1 126.4 110.05 124.2 2600 11161800 FSL 16.35 2.01 2.45
4/29/2022 125.75 127.85 124.85 125.6 1327 10615800 FSL 3.65 1.13 1.40
5/2/2022 124 124.45 121.8 123.05 688 10764000 FSL 3.80 -2.03 -2.55
5/4/2022 123.35 123.8 116.95 117.7 2489 11793600 FSL 6.85 -4.35 -5.35
5/5/2022 118.95 125.45 113.05 115.2 8694 14687400 FSL 12.40 -2.12 -2.50
5/6/2022 112.55 120.6 110.75 113.05 6798 14716000 FSL 9.85 -1.87 -2.15
5/9/2022 112 115.45 107.8 113.6 2862 14055600 FSL 7.65 0.49 0.55
5/10/2022 114.75 115.5 112 112.25 1078 13936000 FSL 3.50 -1.19 -1.35
5/11/2022 113.95 113.95 106.65 109.25 1310 14115400 FSL 7.30 -2.67 -3.00
5/12/2022 108 112.25 106.65 110.05 1372 13959400 FSL 5.60 0.73 0.80
5/13/2022 112.35 113.45 108.4 109.3 748 13946400 FSL 5.05 -0.68 -0.75
5/16/2022 109.55 111.45 108.45 110.85 493 13868400 FSL 3.00 1.42 1.55
5/17/2022 111.95 115.65 111.7 115.3 1134 13696800 FSL 4.80 4.01 4.45
5/18/2022 115.7 118.55 114.35 115.25 1174 13470600 FSL 4.20 -0.04 -0.05
5/19/2022 111.75 112.1 107.55 108.05 1153 13132600 FSL 7.70 -6.25 -7.20
5/20/2022 110.75 110.75 105.55 109.1 2075 14032200 FSL 5.20 0.97 1.05
5/23/2022 107.35 110.4 107.1 107.4 1306 12976600 FSL 3.30 -1.56 -1.70
5/24/2022 107.7 107.7 103.1 103.95 2099 13153400 FSL 4.60 -3.21 -3.45
5/25/2022 103.55 103.6 99.2 101.65 2339 12402000 FSL 4.75 -2.21 -2.30
5/26/2022 102 104.9 99 102.3 1961 11525800 FSL 5.90 0.64 0.65
11/30/2021 302.95 321.7 302.95 313.7 1415 1062500 GSPL 20.00 3.98 12.00
12/1/2021 315.1 315.3 305.2 306.25 563 1135600 GSPL 10.10 -2.37 -7.45
12/2/2021 305.95 311.15 303.15 306.8 873 1174700 GSPL 8.00 0.18 0.55
12/3/2021 306.95 319.4 306.95 311.3 1277 1536800 GSPL 12.60 1.47 4.50
12/6/2021 313.15 313.15 300.35 300.95 532 1501100 GSPL 12.80 -3.32 -10.35
12/7/2021 303.75 308.05 301.7 305.5 363 1480700 GSPL 7.10 1.51 4.55
12/8/2021 308 308.75 305.7 306.05 85 1473900 GSPL 3.25 0.18 0.55
12/9/2021 306.05 309.75 303.2 308.15 284 1443300 GSPL 6.55 0.69 2.10
12/10/2021 307.85 317 306.1 315 461 1441600 GSPL 10.90 2.22 6.85
12/13/2021 319.4 325 312.15 318.2 563 1439900 GSPL 12.85 1.02 3.20
12/14/2021 317.25 327.2 314.8 320.05 1488 1677900 GSPL 12.40 0.58 1.85
12/15/2021 321.05 321.8 308.1 309.05 421 1587800 GSPL 13.70 -3.44 -11.00
12/16/2021 309.1 311.85 303.9 306.25 459 1479000 GSPL 7.95 -0.91 -2.80
12/17/2021 305.5 309.85 290.95 296.3 1000 1341300 GSPL 18.90 -3.25 -9.95
12/20/2021 292.15 296.05 278.25 292.2 487 1178100 GSPL 18.05 -1.38 -4.10
12/21/2021 294.75 298.4 292.35 294.7 308 1084600 GSPL 6.20 0.86 2.50
12/22/2021 297.65 298.5 292.05 295.65 505 1139000 GSPL 6.45 0.32 0.95
12/23/2021 297.75 302.65 296.6 297.55 399 1176400 GSPL 7.00 0.64 1.90
12/24/2021 296.05 298.35 293.1 293.4 185 1181500 GSPL 5.25 -1.39 -4.15
12/27/2021 289.7 292.3 287.5 292 203 1139000 GSPL 5.90 -0.48 -1.40
12/28/2021 294.25 297.15 291.3 296.45 335 1161100 GSPL 5.85 1.52 4.45
12/29/2021 296.15 296.2 292.85 294.3 299 1018300 GSPL 3.60 -0.73 -2.15
12/30/2021 294.95 294.95 289.25 290.65 413 957100 GSPL 5.70 -1.24 -3.65
12/31/2021 292 298.65 291 296.05 242 860200 GSPL 8.00 1.86 5.40
1/3/2022 297.6 303.2 297.6 301.05 260 863600 GSPL 7.15 1.69 5.00
1/4/2022 298.4 304.3 297.45 300.45 216 889100 GSPL 6.85 -0.20 -0.60
1/5/2022 302.75 311.65 300.1 308.35 660 1055700 GSPL 11.55 2.63 7.90
1/6/2022 305.1 306.05 300.85 303.8 330 1120300 GSPL 7.50 -1.48 -4.55
1/7/2022 303.35 317.8 303.35 316.25 1121 1407600 GSPL 14.45 4.10 12.45
1/10/2022 317.1 322 312.05 317.75 612 1475600 GSPL 9.95 0.47 1.50
1/11/2022 318.4 322.3 315.05 317.9 367 1414400 GSPL 7.25 0.05 0.15
1/12/2022 320.05 333.75 318 327.65 1938 2091000 GSPL 15.85 3.07 9.75
1/13/2022 328.15 328.15 318.15 321.55 651 2323900 GSPL 10.00 -1.86 -6.10
1/14/2022 317.55 325 305.8 314.35 792 2323900 GSPL 19.20 -2.24 -7.20
1/17/2022 319.75 345.8 311.95 316.85 285 2266100 GSPL 33.85 0.80 2.50
1/18/2022 315 319.9 305.3 313.7 709 2102900 GSPL 14.60 -0.99 -3.15
1/19/2022 310.3 324.7 308.25 319.9 730 2170900 GSPL 16.45 1.98 6.20
1/20/2022 318.2 320 313 314.5 243 2145400 GSPL 7.00 -1.69 -5.40
1/21/2022 310.4 318.4 309.5 312.55 641 1980500 GSPL 8.90 -0.62 -1.95
1/24/2022 310.45 310.45 292.8 295.5 675 1887000 GSPL 19.75 -5.46 -17.05
1/25/2022 290.05 304.3 285.65 300.65 836 1802000 GSPL 18.65 1.74 5.15
1/27/2022 297.15 300.05 292.45 293.65 494 1514700 GSPL 8.20 -2.33 -7.00
1/28/2022 299.7 304.2 296.55 298.9 261 1252900 GSPL 10.55 1.79 5.25
1/31/2022 300.55 306.8 299.15 301.95 349 1292000 GSPL 7.90 1.02 3.05
2/1/2022 302.05 304.5 298.2 299.65 457 1385500 GSPL 6.30 -0.76 -2.30
2/2/2022 304.4 319.05 300.75 314.9 735 1421200 GSPL 19.40 5.09 15.25
2/3/2022 315.7 328 315.7 317.15 1230 1489200 GSPL 13.10 0.71 2.25
2/4/2022 318.05 323.05 315 319 514 1405900 GSPL 8.05 0.58 1.85
2/7/2022 319 325.5 308.85 314.15 613 1395700 GSPL 16.65 -1.52 -4.85
2/8/2022 312 312 295 305.3 918 1317500 GSPL 19.15 -2.82 -8.85
2/9/2022 306.55 310 302.1 304 471 1377000 GSPL 7.90 -0.43 -1.30
2/10/2022 304.2 306.8 297.5 299.1 412 1353200 GSPL 9.30 -1.61 -4.90
2/11/2022 294.2 305.7 292.65 298.2 1024 1388900 GSPL 13.05 -0.30 -0.90
2/14/2022 292.7 297.7 283 285.85 906 1463700 GSPL 15.20 -4.14 -12.35
2/15/2022 285.85 295.2 277.7 293.9 706 1436500 GSPL 17.50 2.82 8.05
2/16/2022 294.9 298.4 290.85 292.05 463 1378700 GSPL 7.55 -0.63 -1.85
2/17/2022 293.65 293.7 287.1 288.6 248 1428000 GSPL 6.60 -1.18 -3.45
2/18/2022 287.55 292.4 285.7 287.3 365 1460300 GSPL 6.70 -0.45 -1.30
2/21/2022 283.6 287.1 279.8 283.75 651 1451800 GSPL 7.50 -1.24 -3.55
2/22/2022 276.85 283.5 272.2 278.3 1422 1429700 GSPL 11.55 -1.92 -5.45
2/23/2022 279.05 295.2 279.05 291.35 1741 1574200 GSPL 16.90 4.69 13.05
2/24/2022 284.05 287.35 266.15 269.45 406 1195100 GSPL 25.20 -7.52 -21.90
2/25/2022 265.7 282.3 265.7 279.8 700 1164500 GSPL 16.60 3.84 10.35
2/28/2022 273.25 293.05 273.25 288.8 1057 1074400 GSPL 19.80 3.22 9.00
3/2/2022 285 293.5 277.85 281.25 652 1116900 GSPL 15.65 -2.61 -7.55
3/3/2022 285.9 286.8 275.05 276.55 435 1190000 GSPL 11.75 -1.67 -4.70
3/4/2022 276.05 286.5 268.55 280.7 626 1261400 GSPL 17.95 1.50 4.15
3/7/2022 274.05 274.9 262.55 265.6 450 1252900 GSPL 18.15 -5.38 -15.10
3/8/2022 262.05 275.8 261.65 269.3 1480 1562300 GSPL 14.15 1.39 3.70
3/9/2022 269 273.75 261.7 270.75 939 1949900 GSPL 12.05 0.54 1.45
3/10/2022 277 277.6 266.8 268.6 628 2118200 GSPL 10.80 -0.79 -2.15
3/11/2022 266.45 269.75 266.3 268.35 306 2138600 GSPL 3.45 -0.09 -0.25
3/14/2022 270.8 270.95 264.95 267.3 308 2227000 GSPL 6.00 -0.39 -1.05
3/15/2022 266 269 257.45 259.4 465 2366400 GSPL 11.55 -2.96 -7.90
3/16/2022 258.05 266 254.3 263.8 719 2471800 GSPL 11.70 1.70 4.40
3/17/2022 263.2 265.45 257.6 261.45 723 2769300 GSPL 7.85 -0.89 -2.35
3/21/2022 263.95 274.35 261.95 270.05 834 2638400 GSPL 12.90 3.29 8.60
3/22/2022 268.75 270.95 263.1 268.5 640 2726800 GSPL 7.85 -0.57 -1.55
3/23/2022 267.6 273.05 267.6 270.45 354 2667300 GSPL 5.45 0.73 1.95
3/24/2022 266.05 275.5 266.05 271.3 653 2706400 GSPL 9.45 0.31 0.85
3/25/2022 273.25 273.25 262 263.75 439 2900200 GSPL 11.25 -2.78 -7.55
3/28/2022 264.05 265.05 257.4 259.45 473 2879800 GSPL 7.65 -1.63 -4.30
3/29/2022 260 260.5 253 253.7 801 2917200 GSPL 7.50 -2.22 -5.75
3/30/2022 255.95 259.15 251.1 258.5 883 2745500 GSPL 8.05 1.89 4.80
3/31/2022 257.9 263.2 256.7 260.35 581 2517700 GSPL 6.50 0.72 1.85
4/1/2022 261.35 269.95 257.45 259.9 512 2636700 GSPL 12.50 -0.17 -0.45
4/4/2022 261.25 275.45 261.25 274.55 1019 2456500 GSPL 15.55 5.64 14.65
4/5/2022 278 288.7 275.4 283.65 1381 2597600 GSPL 14.15 3.31 9.10
4/6/2022 280.95 286.5 280.95 284.4 419 2577200 GSPL 5.55 0.26 0.75
4/7/2022 291.9 293 284.25 287.45 876 2585700 GSPL 8.75 1.07 3.05
4/8/2022 286.65 288.05 281.9 285.1 524 2541500 GSPL 6.15 -0.82 -2.35
4/11/2022 286.95 291 283.1 288.05 315 2519400 GSPL 7.90 1.03 2.95
4/12/2022 285.35 287.1 275.35 280.6 392 2505800 GSPL 12.70 -2.59 -7.45
4/13/2022 282.75 282.75 278.05 279.7 233 2526200 GSPL 4.70 -0.32 -0.90
4/18/2022 275.3 281.6 271.9 275 348 2544900 GSPL 9.70 -1.68 -4.70
4/19/2022 275.15 285 274.25 277.2 809 2720000 GSPL 10.75 0.80 2.20
4/20/2022 276.35 283.4 275.8 281.15 569 2794800 GSPL 7.60 1.42 3.95
4/21/2022 281.65 281.65 277.8 279.7 345 2881500 GSPL 3.85 -0.52 -1.45
4/22/2022 274.8 277.1 268.9 270.45 374 3034500 GSPL 10.80 -3.31 -9.25
4/25/2022 263.55 265.7 260.7 261.8 670 3224900 GSPL 9.75 -3.20 -8.65
4/26/2022 269.55 269.55 262.4 265.45 530 3267400 GSPL 7.75 1.39 3.65
4/27/2022 262.85 264.4 260.2 262.85 925 3043000 GSPL 5.25 -0.98 -2.60
4/28/2022 263.45 270.7 260 267.5 558 2874700 GSPL 10.70 1.77 4.65
4/29/2022 269.45 270.4 261.25 262.3 475 2694500 GSPL 9.15 -1.94 -5.20
 5/2/2022 262.8 267.4 259.05 265.4 390 2646900 GSPL 8.35 1.18 3.10
5/4/2022 267.85 267.85 255.2 258.35 466 2609500 GSPL 12.65 -2.66 -7.05
5/5/2022 263.55 263.55 253.9 254.45 246 2607800 GSPL 9.65 -1.51 -3.90
5/6/2022 251.5 258.95 250.55 257.95 644 2584000 GSPL 8.40 1.38 3.50
5/9/2022 260.05 263.45 253.4 261.75 469 2505800 GSPL 10.05 1.47 3.80
5/10/2022 262.25 263.3 252.9 254.05 334 2507500 GSPL 10.40 -2.94 -7.70
5/11/2022 253.2 267.8 253.2 263.9 1603 2487100 GSPL 14.60 3.88 9.85
5/12/2022 260 267.8 249.15 261.3 1045 2342600 GSPL 18.65 -0.99 -2.60
5/13/2022 269.8 269.8 247 249.4 1312 2315400 GSPL 22.80 -4.55 -11.90
5/16/2022 249.35 259.9 243.3 257.7 910 2237200 GSPL 16.60 3.33 8.30
5/17/2022 257.8 269 257.8 264.1 770 2094800 GSPL 11.30 2.48 6.40
5/18/2022 265.75 269.45 264.2 266.65 411 2167900 GSPL 5.35 0.97 2.55
5/19/2022 260.4 264.75 260.4 263.15 285 2105000 GSPL 6.25 -1.31 -3.50
5/20/2022 265.45 274.7 263.65 273.1 855 2329200 GSPL 11.55 3.78 9.95
5/23/2022 267.7 274.25 262.9 265.1 413 2312200 GSPL 11.35 -2.93 -8.00
5/24/2022 264.9 271.4 263.5 265.45 527 2479600 GSPL 7.90 0.13 0.35
5/25/2022 265.2 265.2 253.45 257.2 662 2326600 GSPL 12.00 -3.11 -8.25
5/26/2022 255.2 263.6 252.8 261.25 628 1926200 GSPL 10.80 1.57 4.05
11/30/2021 501.25 522 497 510.05 1954 3070800 LAURUSLABS 25.00 1.65 8.30
12/1/2021 508 517 502.8 509.8 1002 3059100 LAURUSLABS 14.20 -0.05 -0.25
12/2/2021 511 524.55 509.85 518.3 1469 3155400 LAURUSLABS 14.75 1.67 8.50
12/3/2021 518.95 525 511.85 513.2 696 3167100 LAURUSLABS 13.15 -0.98 -5.10
12/6/2021 509.4 513.4 496.35 502.35 855 3101400 LAURUSLABS 17.05 -2.11 -10.85
12/7/2021 504.95 511.2 500.75 502.35 490 3113100 LAURUSLABS 10.45 0.00 0.00
12/8/2021 506.95 512.75 501.9 509.25 1539 3288600 LAURUSLABS 10.85 1.37 6.90
12/9/2021 509.75 523 506 519.95 2016 3510900 LAURUSLABS 17.00 2.10 10.70
12/10/2021 521.25 535.9 512 527.85 2677 3650400 LAURUSLABS 23.90 1.52 7.90
12/13/2021 532.5 533 514.1 515.6 1280 3837600 LAURUSLABS 18.90 -2.32 -12.25
12/14/2021 515 526.5 513 516.25 1039 3942000 LAURUSLABS 13.50 0.13 0.65
12/15/2021 515.8 523 509.05 515.05 649 3888900 LAURUSLABS 13.95 -0.23 -1.20
12/16/2021 518.6 519 502.65 507.1 542 3906900 LAURUSLABS 16.35 -1.54 -7.95
12/17/2021 506 506.45 492.2 497.8 813 3783600 LAURUSLABS 14.90 -1.83 -9.30
12/20/2021 484.2 491 468 478.3 1493 3634200 LAURUSLABS 29.80 -3.92 -19.50
12/21/2021 485.85 492.65 480.65 485.65 1069 3617100 LAURUSLABS 14.35 1.54 7.35
12/22/2021 489.85 501.1 486.65 499.05 1143 3616200 LAURUSLABS 15.45 2.76 13.40
12/23/2021 491.4 510.2 491.35 506.75 1405 3852900 LAURUSLABS 18.85 1.54 7.70
12/24/2021 507.6 509.1 499.5 502.75 636 3879000 LAURUSLABS 9.60 -0.79 -4.00
12/27/2021 498 527.55 496.05 520.8 2620 3897900 LAURUSLABS 31.50 3.59 18.05
12/28/2021 526.4 539 520.3 529.55 2538 3902400 LAURUSLABS 18.70 1.68 8.75
12/29/2021 534.8 556.4 528.85 547.9 2715 3798000 LAURUSLABS 27.55 3.47 18.35
12/30/2021 550.85 553.65 537 538.8 1675 3862800 LAURUSLABS 16.65 -1.66 -9.10
12/31/2021 547.55 547.55 539.8 542.05 787 3709800 LAURUSLABS 8.75 0.60 3.25
1/3/2022 548 548.4 529.35 530.65 1411 3857400 LAURUSLABS 19.05 -2.10 -11.40
1/4/2022 533 534.95 515 520.55 1497 3926700 LAURUSLABS 19.95 -1.90 -10.10
1/5/2022 525.85 548 523.65 527.9 5776 4396500 LAURUSLABS 27.45 1.41 7.35
 1/6/2022 526.9 536.5 523.35 527.25 2936 4651200 LAURUSLABS 13.15 -0.12 -0.65
1/7/2022 527.95 531.9 519.8 526.25 1643 4735800 LAURUSLABS 12.10 -0.19 -1.00
1/10/2022 526.5 530.5 522.2 523.7 1030 4962600 LAURUSLABS 8.30 -0.48 -2.55
1/11/2022 517.55 533.6 517.55 527.95 1675 4767300 LAURUSLABS 16.05 0.81 4.25
1/12/2022 530.4 530.4 516.4 522.5 2002 5085000 LAURUSLABS 14.00 -1.03 -5.45
1/13/2022 524.4 530.55 519.3 523.95 1634 5046300 LAURUSLABS 11.25 0.28 1.45
1/14/2022 525.45 526.7 519 521.4 1099 5117400 LAURUSLABS 7.70 -0.49 -2.55
1/17/2022 520 522.5 504 508.3 3616 5240700 LAURUSLABS 18.50 -2.51 -13.10
1/18/2022 508.8 514.4 495.45 498.9 2177 5268600 LAURUSLABS 18.95 -1.85 -9.40
1/19/2022 498.9 504.95 488.25 499.65 2677 5206500 LAURUSLABS 16.70 0.15 0.75
1/20/2022 498 501 482.65 487.4 2359 5299200 LAURUSLABS 18.35 -2.45 -12.25
1/21/2022 489.75 495 476.35 482.65 2357 5196600 LAURUSLABS 18.65 -0.97 -4.75
1/24/2022 478.85 481.45 462.25 470.6 3472 5369400 LAURUSLABS 20.40 -2.50 -12.05
1/25/2022 467.5 478.1 457.75 475.9 2507 5288400 LAURUSLABS 20.35 1.13 5.30
1/27/2022 465.2 472 438.05 463.55 4384 5319900 LAURUSLABS 37.85 -2.60 -12.35
1/28/2022 441.05 507.95 441 500.95 8476 4683600 LAURUSLABS 66.95 8.07 37.40
1/31/2022 505.5 517.2 502.25 504.15 3207 4660200 LAURUSLABS 16.25 0.64 3.20
2/1/2022 506.9 528 505.25 525.25 3911 4767300 LAURUSLABS 23.85 4.19 21.10
2/2/2022 527.9 534.75 524.65 527.25 1719 4771800 LAURUSLABS 10.10 0.38 2.00
2/3/2022 524.3 541.95 521.5 533.25 2645 4919400 LAURUSLABS 20.45 1.14 6.00
2/4/2022 538.55 549 527.2 530.6 1042 4877100 LAURUSLABS 21.80 -0.50 -2.65
2/7/2022 525.15 539.85 523.45 530.65 2020 4953600 LAURUSLABS 16.40 0.01 0.05
2/8/2022 532.95 535.9 515.25 525 1855 4870800 LAURUSLABS 20.65 -1.06 -5.65
2/9/2022 529.85 534.4 519.7 528.4 1370 4922100 LAURUSLABS 14.70 0.65 3.40
2/10/2022 523.15 549 523.15 542.75 3279 5453100 LAURUSLABS 25.85 2.72 14.35
2/11/2022 540.05 569.9 540.05 551.65 5212 5537700 LAURUSLABS 29.85 1.64 8.90
2/14/2022 543.05 560.7 524.95 529.65 4077 5463900 LAURUSLABS 35.75 -3.99 -22.00
2/15/2022 534.8 553.8 531.25 552.2 3427 5800500 LAURUSLABS 24.15 4.26 22.55
2/16/2022 555.55 558.6 548.1 550.8 1450 5877000 LAURUSLABS 10.50 -0.25 -1.40
2/17/2022 548.95 561.9 545.4 550.9 2700 6347700 LAURUSLABS 16.50 0.02 0.10
2/18/2022 550.05 558.7 548.45 553.9 1851 6597000 LAURUSLABS 10.25 0.54 3.00
2/21/2022 554.3 554.3 538.85 542.35 3044 6612300 LAURUSLABS 15.45 -2.09 -11.55
2/22/2022 529 541.7 523.2 529.15 2938 6970500 LAURUSLABS 19.15 -2.43 -13.20
2/23/2022 537.85 537.85 529.05 532.8 2015 6657300 LAURUSLABS 8.80 0.69 3.65
2/24/2022 524 524 497.3 501.15 3582 6248700 LAURUSLABS 35.50 -5.94 -31.65
2/25/2022 511.9 535 510.7 531.95 2447 5338800 LAURUSLABS 33.85 6.15 30.80
2/28/2022 526.15 544.45 526 542.55 1572 5294700 LAURUSLABS 18.45 1.99 10.60
3/2/2022 535 547.8 535 537.6 735 5293800 LAURUSLABS 12.80 -0.91 -4.95
3/3/2022 542.8 548.65 535.55 543.4 1091 5443200 LAURUSLABS 13.10 1.08 5.80
3/4/2022 543.4 548.95 533.25 537.05 1478 5425200 LAURUSLABS 15.70 -1.17 -6.35
3/7/2022 530.2 533.5 523.65 529.9 1089 5480100 LAURUSLABS 13.40 -1.33 -7.15
3/8/2022 530.25 547.4 527.05 536.55 1948 5085900 LAURUSLABS 20.35 1.25 6.65
3/9/2022 538.95 563.4 538.95 558.05 2225 5296500 LAURUSLABS 26.85 4.01 21.50
3/10/2022 567.25 569.7 552.35 556.1 1343 5345100 LAURUSLABS 17.35 -0.35 -1.95
3/11/2022 555.55 589.6 553.05 580.8 5060 5685300 LAURUSLABS 36.55 4.44 24.70
3/14/2022 582.95 597 579.15 581.2 4474 6542100 LAURUSLABS 17.85 0.07 0.40
3/15/2022 582.4 589.1 566.2 569.45 2766 6418800 LAURUSLABS 22.90 -2.02 -11.75
3/16/2022 576.4 584.95 565.5 581.5 2025 6551100 LAURUSLABS 19.45 2.12 12.05
3/17/2022 583.95 586.8 573.3 581.85 2122 6296400 LAURUSLABS 13.50 0.06 0.35
3/21/2022 583.95 603.7 580 594.65 2671 6403500 LAURUSLABS 23.70 2.20 12.80
3/22/2022 593.1 601.55 588.3 596.5 1641 6703200 LAURUSLABS 13.25 0.31 1.85
3/23/2022 599.95 611.95 596.1 606.55 2900 6636600 LAURUSLABS 15.85 1.68 10.05
3/24/2022 609.65 611.2 601.35 604.8 1170 6696000 LAURUSLABS 9.85 -0.29 -1.75
3/25/2022 610 614.95 589.5 590.45 2300 6968700 LAURUSLABS 25.45 -2.37 -14.35
3/28/2022 592.55 602.05 586 592.65 2145 6906600 LAURUSLABS 16.05 0.37 2.20
3/29/2022 595.05 600.95 592.2 596.3 2578 6691500 LAURUSLABS 8.75 0.62 3.65
3/30/2022 598.65 601.55 595.75 599.4 2202 6191100 LAURUSLABS 5.80 0.52 3.10
3/31/2022 598.5 603.2 587.65 590 3017 6186600 LAURUSLABS 15.55 -1.57 -9.40
4/1/2022 587.9 603.7 587.9 600.15 1117 6153300 LAURUSLABS 15.80 1.72 10.15
4/4/2022 603 609.5 599 603.85 1017 6266700 LAURUSLABS 10.50 0.62 3.70
4/5/2022 604.25 618.6 603.7 610.65 2077 6495300 LAURUSLABS 14.90 1.13 6.80
4/6/2022 608.2 620.9 605.15 607.35 1770 6555600 LAURUSLABS 15.75 -0.54 -3.30
4/7/2022 609 613.25 598 602.05 1441 6553800 LAURUSLABS 15.25 -0.87 -5.30
4/8/2022 603.7 612.95 596.65 608.65 2105 6713100 LAURUSLABS 16.30 1.10 6.60
4/11/2022 607.25 616 601.45 604.65 1695 6974100 LAURUSLABS 14.55 -0.66 -4.00
4/12/2022 598.3 601.3 592.15 595.9 1617 6937200 LAURUSLABS 12.50 -1.45 -8.75
4/13/2022 598.95 608.45 596.4 605.15 1627 7290900 LAURUSLABS 12.55 1.55 9.25
4/18/2022 598.2 602.2 595.55 600.6 582 7392600 LAURUSLABS 9.60 -0.75 -4.55
4/19/2022 602.95 628.9 585.7 596.95 4820 7731000 LAURUSLABS 43.20 -0.61 -3.65
4/20/2022 600.25 613.45 595.75 607.35 1941 7907400 LAURUSLABS 17.70 1.74 10.40
4/21/2022 611.9 615.2 608.6 613.4 2334 8126100 LAURUSLABS 7.85 1.00 6.05
4/22/2022 609.35 624.2 604.5 609.25 1939 8339400 LAURUSLABS 19.70 -0.68 -4.15
4/25/2022 600.15 602.1 591.35 595.6 1912 8273700 LAURUSLABS 17.90 -2.24 -13.65
4/26/2022 600.3 604 569.9 571.65 3869 8118000 LAURUSLABS 34.10 -4.02 -23.95
4/27/2022 564.55 584.55 551.65 580.4 2429 7939800 LAURUSLABS 32.90 1.53 8.75
4/28/2022 583.7 596.05 561.35 572.55 5033 8360100 LAURUSLABS 34.70 -1.35 -7.85
4/29/2022 571.4 588 557 584 3990 8267400 LAURUSLABS 31.00 2.00 11.45
5/2/2022 585 602 581 593.8 3304 7865100 LAURUSLABS 21.00 1.68 9.80
5/4/2022 597.9 597.9 572.85 578.9 1900 7757100 LAURUSLABS 25.05 -2.51 -14.90
5/5/2022 582.5 587.15 575.2 577.3 1005 7765200 LAURUSLABS 11.95 -0.28 -1.60
5/6/2022 572.6 572.6 559.35 564.4 1112 7709400 LAURUSLABS 17.95 -2.23 -12.90
5/9/2022 564.15 565.25 541 543.35 1831 7736400 LAURUSLABS 24.25 -3.73 -21.05
5/10/2022 544.6 554.8 525.15 527.55 1816 7662600 LAURUSLABS 29.65 -2.91 -15.80
5/11/2022 533.7 544.9 515.15 541.75 3031 7240500 LAURUSLABS 29.75 2.69 14.20
5/12/2022 536.05 540 529 536.5 1236 7136100 LAURUSLABS 12.75 -0.97 -5.25
5/13/2022 541.8 552.5 532.6 538.15 1178 6918300 LAURUSLABS 19.90 0.31 1.65
5/16/2022 541.6 545.65 528 543.85 1014 6869700 LAURUSLABS 17.65 1.06 5.70
5/17/2022 547.35 562 543.65 560.5 942 6830100 LAURUSLABS 18.35 3.06 16.65
5/18/2022 563.35 569.75 560.2 565.9 1001 6655500 LAURUSLABS 9.55 0.96 5.40
5/19/2022 553.05 564.4 551.75 559.5 800 6562800 LAURUSLABS 14.15 -1.13 -6.40
 5/20/2022 574.55 575.5 563.25 574.2 948 6642000 LAURUSLABS 16.00 2.63 14.70
5/23/2022 572.1 579.55 569.05 571.6 1776 6696900 LAURUSLABS 10.50 -0.45 -2.60
5/24/2022 569.85 575.25 563.15 568.4 2055 6600600 LAURUSLABS 12.10 -0.56 -3.20
5/25/2022 569.15 569.15 550 553.1 3325 6485400 LAURUSLABS 19.15 -2.69 -15.30
5/26/2022 551 564.75 534.5 559.6 3152 6292800 LAURUSLABS 30.25 1.18 6.50
11/30/2021 944.95 976.9 942.5 952.25 1918 2865500 SBICARD 36.85 1.30 12.20
12/1/2021 964.85 966.55 941.15 962.85 1577 3109000 SBICARD 25.40 1.11 10.60
12/2/2021 973.5 985.7 968.2 982.8 1120 3100000 SBICARD 22.85 2.07 19.95
12/3/2021 989 1002.55 982.15 992.05 1236 3051500 SBICARD 20.40 0.94 9.25
12/6/2021 993.95 995.75 971.65 981.15 960 3144500 SBICARD 24.10 -1.10 -10.90
12/7/2021 986.15 1009.35 982.85 1004.55 927 3106500 SBICARD 28.20 2.38 23.40
12/8/2021 1009.85 1023.15 1008.4 1018.8 1365 3033000 SBICARD 18.60 1.42 14.25
12/9/2021 1019.95 1019.95 956.35 960.75 6093 4484000 SBICARD 63.60 -5.70 -58.05
12/10/2021 959.95 965.9 923.55 926.75 6927 6003000 SBICARD 42.35 -3.54 -34.00
12/13/2021 933.95 934.45 923.5 925.4 2158 6099500 SBICARD 10.95 -0.15 -1.35
12/14/2021 920 920 900.7 906.9 3476 6594500 SBICARD 24.70 -2.00 -18.50
12/15/2021 908.2 912.15 894.6 900.7 2087 6719000 SBICARD 17.55 -0.68 -6.20
12/16/2021 903.3 922 899 918.7 3523 6533500 SBICARD 23.00 2.00 18.00
12/17/2021 921.4 921.85 896.4 904.05 3276 6445500 SBICARD 25.45 -1.59 -14.65
12/20/2021 895.6 897 858.65 869.65 3398 6389500 SBICARD 45.40 -3.81 -34.40
12/21/2021 855.25 894 855.25 891.25 1822 6124000 SBICARD 38.75 2.48 21.60
12/22/2021 891.8 899 886.1 893.75 1143 6127500 SBICARD 12.90 0.28 2.50
12/23/2021 898.15 909 893.9 907.6 1599 5997000 SBICARD 15.25 1.55 13.85
12/24/2021 909.3 916.7 899.35 907.25 1683 5871500 SBICARD 17.35 -0.04 -0.35
12/27/2021 903.4 905.1 891.3 903.7 2036 5750500 SBICARD 15.95 -0.39 -3.55
12/28/2021 909.45 916 904.05 912.35 5186 5461000 SBICARD 12.30 0.96 8.65
12/29/2021 914.9 927.65 911.9 920.55 3096 5229500 SBICARD 15.75 0.90 8.20
12/30/2021 914.1 928.95 900 922.2 3075 5464000 SBICARD 28.95 0.18 1.65
12/31/2021 917.95 932.3 917.95 930.3 1238 4924500 SBICARD 14.35 0.88 8.10
1/3/2022 926.1 936.9 926.1 933.2 1158 4828500 SBICARD 10.80 0.31 2.90
1/4/2022 935 939.45 930.45 938.15 1142 4707000 SBICARD 9.00 0.53 4.95
1/5/2022 939.85 944 933.25 936.95 1260 4677000 SBICARD 10.75 -0.13 -1.20
1/6/2022 929.1 941 926.5 937.55 929 4646500 SBICARD 14.50 0.06 0.60
1/7/2022 935 942.5 928.4 930.15 603 4660000 SBICARD 14.10 -0.79 -7.40
1/10/2022 923.9 925 899.05 906.25 2984 5104500 SBICARD 31.10 -2.57 -23.90
1/11/2022 898 907.15 885.1 885.95 2225 5428500 SBICARD 22.05 -2.24 -20.30
1/12/2022 894.85 898.8 888.1 896.8 2061 5492500 SBICARD 12.85 1.22 10.85
1/13/2022 897.3 903 895.35 899.5 1172 5501000 SBICARD 7.65 0.30 2.70
1/14/2022 897.3 898.95 893.3 896.8 604 5575000 SBICARD 6.20 -0.30 -2.70
1/17/2022 892 900.8 885.3 887.3 1267 5737500 SBICARD 15.50 -1.06 -9.50
1/18/2022 889.45 892.15 874 876.85 1874 5831000 SBICARD 18.15 -1.18 -10.45
1/19/2022 872.9 878.65 865 873.2 1319 5752000 SBICARD 13.65 -0.42 -3.65
1/20/2022 872.85 876.95 858.7 863.65 1555 5875500 SBICARD 18.25 -1.09 -9.55
1/21/2022 858.6 860.85 843.45 850.25 1935 5859000 SBICARD 20.20 -1.55 -13.40
1/24/2022 841.55 849.65 799.3 813.4 5620 5797000 SBICARD 50.95 -4.33 -36.85
1/25/2022 798 855.7 780.1 851.6 7610 5546500 SBICARD 75.60 4.70 38.20
1/27/2022 832.25 847.8 825.95 841.65 4288 5461000 SBICARD 25.65 -1.17 -9.95
1/28/2022 854.6 876.2 849.05 869.7 1865 5032000 SBICARD 34.55 3.33 28.05
1/31/2022 878.95 884.85 872 880.55 1383 5004000 SBICARD 15.15 1.25 10.85
2/1/2022 881.85 888.5 872.6 884.05 1380 4862500 SBICARD 15.90 0.40 3.50
2/2/2022 889.6 903.05 884.05 899.75 1772 4876000 SBICARD 19.00 1.78 15.70
2/3/2022 898.9 900.35 883.05 885.35 1045 5006000 SBICARD 17.30 -1.60 -14.40
2/4/2022 885 885 853.3 856.5 2269 5309500 SBICARD 32.05 -3.26 -28.85
2/7/2022 856.35 862 831.55 835.1 3133 5412500 SBICARD 30.45 -2.50 -21.40
2/8/2022 838.55 842.9 817.45 822 1627 5476500 SBICARD 25.45 -1.57 -13.10
2/9/2022 826.7 869.35 826.15 864.65 4206 5275500 SBICARD 47.35 5.19 42.65
2/10/2022 867.95 873.85 855.5 870.75 2085 5186500 SBICARD 18.35 0.71 6.10
2/11/2022 856.8 861.9 844.05 847.9 1345 5167500 SBICARD 26.70 -2.62 -22.85
2/14/2022 811.75 839.95 811.75 823.3 1470 5161000 SBICARD 36.15 -2.90 -24.60
2/15/2022 830 842.45 815.15 841 1574 5107500 SBICARD 27.30 2.15 17.70
2/16/2022 845 850.5 834.55 836.6 1279 5084000 SBICARD 15.95 -0.52 -4.40
2/17/2022 835 839.55 825.2 830.6 1436 5238000 SBICARD 14.35 -0.72 -6.00
2/18/2022 827.2 835.4 820.9 825.4 1715 5247000 SBICARD 14.50 -0.63 -5.20
2/21/2022 820.2 823 801.6 803.2 2667 5500000 SBICARD 23.80 -2.69 -22.20
2/22/2022 785.75 794.55 775 792.25 4708 5468500 SBICARD 28.20 -1.36 -10.95
2/23/2022 803.95 807.4 793.8 800.2 4281 5627500 SBICARD 15.15 1.00 7.95
2/24/2022 775.05 778.85 746.25 752.85 3471 5514000 SBICARD 53.95 -5.92 -47.35
2/25/2022 761.85 793.9 761.85 784.65 1530 5249500 SBICARD 41.05 4.22 31.80
2/28/2022 775.05 790 768 787.8 958 5303500 SBICARD 22.00 0.40 3.15
3/2/2022 782.35 782.35 765 769.6 1100 5450000 SBICARD 22.80 -2.31 -18.20
3/3/2022 774.95 784.85 752.55 755.2 1160 5581000 SBICARD 32.30 -1.87 -14.40
3/4/2022 750.65 764.15 716.05 746.5 2673 5575500 SBICARD 48.10 -1.15 -8.70
3/7/2022 722.6 737.85 713.3 732.5 1317 5502500 SBICARD 33.20 -1.88 -14.00
3/8/2022 732 788.65 732 782.05 2474 5054500 SBICARD 56.65 6.76 49.55
3/9/2022 782.15 802.8 775 795.15 2022 4817500 SBICARD 27.80 1.68 13.10
3/10/2022 810.95 816.45 802.6 805.65 1358 4728500 SBICARD 21.30 1.32 10.50
3/11/2022 795.15 811 795.15 809.4 670 4718500 SBICARD 15.85 0.47 3.75
3/14/2022 814.2 821.15 809.15 817.7 811 4725500 SBICARD 12.00 1.03 8.30
3/15/2022 816.7 832.45 811.7 819.35 1506 4673000 SBICARD 20.75 0.20 1.65
3/16/2022 822.8 839.4 822.8 838.35 1298 4504000 SBICARD 20.05 2.32 19.00
3/17/2022 848.55 855 839.85 852.7 2094 4444000 SBICARD 16.65 1.71 14.35
3/21/2022 858.95 858.95 841.85 844.2 698 4386500 SBICARD 17.10 -1.00 -8.50
3/22/2022 838.25 854.25 827.4 849.25 1813 4376000 SBICARD 26.85 0.60 5.05
3/23/2022 855 865.65 852.7 862.85 2100 4308000 SBICARD 16.40 1.60 13.60
3/24/2022 855.05 862 840.05 843.6 936 4304500 SBICARD 22.80 -2.23 -19.25
3/25/2022 844.1 870.8 836.6 862.4 1954 4353000 SBICARD 34.20 2.23 18.80
3/28/2022 868 872.8 837.4 846.45 3231 4524500 SBICARD 35.40 -1.85 -15.95
3/29/2022 848 856.65 838.5 853 2469 4307000 SBICARD 18.15 0.77 6.55
3/30/2022 854 885.55 853.65 869.6 5024 3975500 SBICARD 32.55 1.95 16.60
3/31/2022 868.45 868.45 849.55 852.35 1705 4057000 SBICARD 20.05 -1.98 -17.25
 4/1/2022 853.55 875.45 852.7 873.7 1252 3827000 SBICARD 23.10 2.50 21.35
4/4/2022 877.8 893.45 873.85 879.55 1931 3941500 SBICARD 19.75 0.67 5.85
4/5/2022 860 869 840.2 843.8 16268 6853500 SBICARD 39.35 -4.06 -35.75
4/6/2022 838.35 858.2 831.6 855.45 9899 7027500 SBICARD 26.60 1.38 11.65
4/7/2022 851.5 872 846.4 858.4 6118 6758500 SBICARD 25.60 0.34 2.95
4/8/2022 857.35 860.55 852 858.45 4167 6883000 SBICARD 8.55 0.01 0.05
4/11/2022 854.75 858.95 848.1 856.25 2908 7178000 SBICARD 10.85 -0.26 -2.20
4/12/2022 849.7 851.3 839.25 847.8 2509 7177500 SBICARD 17.00 -0.99 -8.45
4/13/2022 849.95 852.25 833.9 834.7 1447 7331000 SBICARD 18.35 -1.55 -13.10
4/18/2022 827.95 830.1 804.05 813.5 2502 7616000 SBICARD 30.65 -2.54 -21.20
4/19/2022 818.4 819.25 786.2 794.6 2351 7773000 SBICARD 33.05 -2.32 -18.90
4/20/2022 795 804.7 787.55 796.75 2083 7704000 SBICARD 17.15 0.27 2.15
4/21/2022 799.9 803.25 792.75 798.65 2316 8246500 SBICARD 10.50 0.24 1.90
4/22/2022 809.8 830 801.95 817.1 7223 8160500 SBICARD 31.35 2.31 18.45
4/25/2022 808.85 808.85 792.6 804.15 5115 7873500 SBICARD 24.50 -1.58 -12.95
4/26/2022 810.5 824.05 806.55 819.6 5110 8086500 SBICARD 19.90 1.92 15.45
4/27/2022 810.25 831.9 809.6 828.1 5023 8174000 SBICARD 22.30 1.04 8.50
4/28/2022 835.95 844.9 828 840.4 5056 8667500 SBICARD 16.90 1.49 12.30
4/29/2022 849.5 852 825.45 835.4 5824 7828900 SBICARD 26.55 -0.59 -5.00
5/2/2022 830 836 806.55 821.25 6491 7637400 SBICARD 29.45 -1.69 -14.15
5/4/2022 830 830 778.05 785.75 5347 7629300 SBICARD 51.95 -4.32 -35.50
5/5/2022 794.95 809 789.15 792.15 2894 7486200 SBICARD 23.25 0.81 6.40
5/6/2022 770 776.25 752 754.65 3233 7576900 SBICARD 40.15 -4.73 -37.50
5/9/2022 745.8 764.65 731.1 762 3311 7497300 SBICARD 33.55 0.97 7.35
5/10/2022 761.85 775.5 754.4 768.65 1867 7373900 SBICARD 21.10 0.87 6.65
5/11/2022 770.6 771.3 735.5 750.85 2208 7485200 SBICARD 35.80 -2.32 -17.80
5/12/2022 746.6 746.6 723.3 736.1 3514 7359600 SBICARD 27.55 -1.96 -14.75
5/13/2022 739.45 755.9 709.3 714.75 2695 7359000 SBICARD 46.60 -2.90 -21.35
5/16/2022 721.15 725.45 710.9 722.1 1900 7346500 SBICARD 14.55 1.03 7.35
5/17/2022 724.95 737.3 722 734.5 1980 7432400 SBICARD 15.30 1.72 12.40
5/18/2022 740.6 751.75 736.05 741.25 1851 7365900 SBICARD 17.25 0.92 6.75
5/19/2022 727.4 729.4 714.05 723.1 1864 7339500 SBICARD 27.20 -2.45 -18.15
5/20/2022 729.95 746.55 728.8 741.4 3121 7457100 SBICARD 23.45 2.53 18.30
5/23/2022 742.8 757 738.8 748.9 4288 7308900 SBICARD 18.20 1.01 7.50
5/24/2022 748.1 772.75 745.75 755.1 7242 7406500 SBICARD 27.00 0.83 6.20
5/25/2022 756.05 761 740.45 743.5 5508 7542600 SBICARD 20.55 -1.54 -11.60
5/26/2022 744.35 757.95 727.95 753.75 4152 7389200 SBICARD 30.00 1.38 10.25
11/30/2021 2058.95 2075 1983.3 2034.95 1099 387750 WHIRLPOOL 91.75 -0.45 -9.10
12/1/2021 2039.4 2059.85 2023 2043.4 278 384250 WHIRLPOOL 36.85 0.42 8.45
12/2/2021 2044.95 2075.55 2026.8 2053.25 491 408500 WHIRLPOOL 48.75 0.48 9.85
12/3/2021 2060.2 2075.05 2021.2 2033.9 465 384500 WHIRLPOOL 53.90 -0.94 -19.35
12/6/2021 2035 2035 1983.6 1988.2 654 389000 WHIRLPOOL 51.45 -2.25 -45.70
12/7/2021 2005 2076.8 1973.6 2023.25 2300 478250 WHIRLPOOL 103.25 1.76 35.05
12/8/2021 1847.95 1978 1848 1904.25 7779 1101500 WHIRLPOOL 175.30 -5.88 -119.00
12/9/2021 1916.1 1967.05 1899 1953.05 2924 1172500 WHIRLPOOL 68.05 2.56 48.80
12/10/2021 1952.15 1961.95 1914.6 1926.5 824 1169000 WHIRLPOOL 47.35 -1.36 -26.55
12/13/2021 1942 1951.85 1896.4 1903.4 1529 1135250 WHIRLPOOL 55.50 -1.20 -23.10
12/14/2021 1896.3 1925 1884.4 1889.9 692 1119000 WHIRLPOOL 40.60 -0.71 -13.50
12/15/2021 1903.8 1903.8 1854 1861.4 1872 1100750 WHIRLPOOL 49.85 -1.51 -28.50
12/16/2021 1892 1892 1845.1 1852.05 965 1095750 WHIRLPOOL 46.90 -0.50 -9.35
12/17/2021 1852 1852.4 1799 1816.8 785 1074750 WHIRLPOOL 53.40 -1.90 -35.25
12/20/2021 1791.05 1792.9 1731.7 1748.3 1088 1053500 WHIRLPOOL 85.10 -3.77 -68.50
12/21/2021 1779.75 1808.6 1763 1793.95 589 1072000 WHIRLPOOL 60.30 2.61 45.65
12/22/2021 1818.2 1818.2 1766 1771.05 1100 1143500 WHIRLPOOL 52.20 -1.28 -22.90
12/23/2021 1781.95 1786 1764.3 1774.65 860 1145750 WHIRLPOOL 21.75 0.20 3.60
12/24/2021 1768.1 1778.45 1748 1753.05 563 1133750 WHIRLPOOL 30.45 -1.22 -21.60
12/27/2021 1749 1749 1729.3 1735.9 721 1186500 WHIRLPOOL 23.80 -0.98 -17.15
12/28/2021 1743.75 1787.5 1738.8 1764.7 1683 1234500 WHIRLPOOL 51.60 1.66 28.80
12/29/2021 1745.1 1779.8 1745 1750.1 1145 1194250 WHIRLPOOL 34.85 -0.83 -14.60
12/30/2021 1753.6 1772 1730.6 1761.65 2502 951750 WHIRLPOOL 41.40 0.66 11.55
12/31/2021 1763.95 1789.75 1764 1766.2 806 921750 WHIRLPOOL 28.10 0.26 4.55
1/3/2022 1781.95 1809.9 1769 1780.8 1160 924500 WHIRLPOOL 43.70 0.83 14.60
1/4/2022 1786.15 1805.9 1776.7 1790.7 650 936500 WHIRLPOOL 29.25 0.56 9.90
1/5/2022 1797.75 1802.55 1782 1787.8 588 964250 WHIRLPOOL 20.55 -0.16 -2.90
1/6/2022 1775.2 1791 1750.1 1784.85 606 957000 WHIRLPOOL 40.95 -0.17 -2.95
1/7/2022 1786.15 1865 1786.2 1848.05 2505 953000 WHIRLPOOL 80.15 3.54 63.20
1/10/2022 1864.95 1864.95 1826.1 1854.65 625 937500 WHIRLPOOL 38.85 0.36 6.60
1/11/2022 1859.8 1898.65 1848.3 1853.6 1331 920500 WHIRLPOOL 50.35 -0.06 -1.05
1/12/2022 1864.15 1870 1842.1 1851.75 545 903500 WHIRLPOOL 27.95 -0.10 -1.85
1/13/2022 1849.95 1864.85 1826.7 1852.95 376 908500 WHIRLPOOL 38.20 0.06 1.20
1/14/2022 1874 1888 1821.7 1879.15 867 860750 WHIRLPOOL 66.35 1.41 26.20
1/17/2022 1895 1922 1865.1 1882.35 955 859250 WHIRLPOOL 56.95 0.17 3.20
1/18/2022 1900.95 1901 1823.9 1828.8 615 852750 WHIRLPOOL 77.10 -2.84 -53.55
1/19/2022 1828.8 1839.45 1800.1 1832.3 470 856750 WHIRLPOOL 39.40 0.19 3.50
1/20/2022 1859.3 1859.3 1821.8 1848.45 770 789750 WHIRLPOOL 37.50 0.88 16.15
1/21/2022 1842.95 1863 1800 1830.9 1055 742750 WHIRLPOOL 63.00 -0.95 -17.55
1/24/2022 1820.85 1821.15 1760.2 1794.25 1576 746750 WHIRLPOOL 70.75 -2.00 -36.65
1/25/2022 1765.25 1815.05 1756.4 1782.8 1307 719750 WHIRLPOOL 58.70 -0.64 -11.45
1/27/2022 1770.5 1797.7 1736.2 1785.6 1375 620250 WHIRLPOOL 61.50 0.16 2.80
1/28/2022 1815.05 1878 1814.2 1841.05 991 612250 WHIRLPOOL 92.40 3.11 55.45
1/31/2022 1860 1864.15 1827 1854.35 697 611750 WHIRLPOOL 37.15 0.72 13.30
2/1/2022 1874.7 1874.7 1820 1842.25 499 615250 WHIRLPOOL 54.70 -0.65 -12.10
2/2/2022 1848.9 1857.75 1833.1 1839.95 621 639500 WHIRLPOOL 24.70 -0.12 -2.30
2/3/2022 1842.6 1845 1805.5 1819.75 848 654250 WHIRLPOOL 39.55 -1.10 -20.20
2/4/2022 1816.95 1840.05 1799.1 1805.05 473 640500 WHIRLPOOL 41.00 -0.81 -14.70
2/7/2022 1800 1814 1762.2 1788.05 783 625500 WHIRLPOOL 51.85 -0.94 -17.00
2/8/2022 1794 1805 1780.9 1800.65 393 612750 WHIRLPOOL 24.15 0.70 12.60
2/9/2022 1800.95 1808.85 1776.7 1782.8 523 610750 WHIRLPOOL 32.20 -0.99 -17.85
2/10/2022 1785 1823.45 1740.1 1802.15 3377 591750 WHIRLPOOL 83.35 1.09 19.35
2/11/2022 1765 1795.05 1735 1752.1 1163 573500 WHIRLPOOL 67.15 -2.78 -50.05
2/14/2022 1716.65 1734.2 1680.5 1701.1 1307 543500 WHIRLPOOL 71.60 -2.91 -51.00
2/15/2022 1714.7 1760 1688.6 1742.2 880 537250 WHIRLPOOL 71.40 2.42 41.10
2/16/2022 1752 1760.85 1714.2 1723.9 570 552750 WHIRLPOOL 46.70 -1.05 -18.30
2/17/2022 1734.1 1734.1 1697.1 1718.2 409 569250 WHIRLPOOL 37.05 -0.33 -5.70
2/18/2022 1716.4 1734.15 1695 1702.1 418 585000 WHIRLPOOL 39.15 -0.94 -16.10
2/21/2022 1669.25 1705.55 1669.3 1690.75 612 581500 WHIRLPOOL 36.30 -0.67 -11.35
2/22/2022 1650.05 1677.55 1650 1664.35 1281 519750 WHIRLPOOL 40.75 -1.56 -26.40
2/23/2022 1680.6 1688.5 1653.3 1660.4 1122 553250 WHIRLPOOL 35.20 -0.24 -3.95
2/24/2022 1616.35 1678.6 1575 1618.85 1249 480250 WHIRLPOOL 103.60 -2.50 -41.55
2/25/2022 1625.1 1683.3 1604 1679.55 874 441250 WHIRLPOOL 79.30 3.75 60.70
2/28/2022 1687.7 1687.7 1626.9 1675.95 664 459250 WHIRLPOOL 60.80 -0.21 -3.60
3/2/2022 1668.4 1705 1650.1 1664.8 765 474500 WHIRLPOOL 54.95 -0.67 -11.15
3/3/2022 1678.8 1681.95 1630 1649.4 512 459000 WHIRLPOOL 51.95 -0.93 -15.40
3/4/2022 1634 1675.7 1610 1632.4 913 440000 WHIRLPOOL 65.70 -1.03 -17.00
3/7/2022 1592.55 1617.75 1570 1603.35 648 427000 WHIRLPOOL 62.40 -1.78 -29.05
3/8/2022 1603.4 1613.6 1561.2 1578.35 811 495000 WHIRLPOOL 52.40 -1.56 -25.00
3/9/2022 1576.15 1604.4 1566 1596.25 928 552500 WHIRLPOOL 38.40 1.13 17.90
3/10/2022 1616 1651.05 1600.1 1610.3 1181 613750 WHIRLPOOL 54.80 0.88 14.05
3/11/2022 1606.7 1614.7 1572.1 1579.85 757 647500 WHIRLPOOL 42.65 -1.89 -30.45
3/14/2022 1565.6 1597.85 1535.3 1561.5 752 656250 WHIRLPOOL 62.60 -1.16 -18.35
3/15/2022 1563.1 1578.8 1551.4 1562.3 992 686250 WHIRLPOOL 27.40 0.05 0.80
3/16/2022 1574.95 1601.9 1566.5 1588.25 2036 816500 WHIRLPOOL 39.60 1.66 25.95
3/17/2022 1615.75 1688.8 1609 1653.05 4990 1035500 WHIRLPOOL 100.55 4.08 64.80
3/21/2022 1673.95 1673.95 1636.1 1642.2 1642 981750 WHIRLPOOL 37.85 -0.66 -10.85
3/22/2022 1642.2 1647.65 1575.1 1605.4 1631 996000 WHIRLPOOL 72.60 -2.24 -36.80
3/23/2022 1616.35 1669.15 1612.1 1643.2 2270 994750 WHIRLPOOL 63.75 2.35 37.80
3/24/2022 1637.8 1660 1623.2 1637.3 1202 1038000 WHIRLPOOL 36.80 -0.36 -5.90
3/25/2022 1638.65 1638.7 1588.1 1593.95 1213 1027750 WHIRLPOOL 50.65 -2.65 -43.35
3/28/2022 1596.85 1596.85 1549.8 1572.35 1431 1003250 WHIRLPOOL 47.10 -1.36 -21.60
3/29/2022 1574.95 1594.9 1564.9 1575.4 1761 943500 WHIRLPOOL 30.00 0.19 3.05
3/30/2022 1579.85 1595.1 1570.9 1578 1084 902500 WHIRLPOOL 24.25 0.17 2.60
3/31/2022 1579.15 1585.95 1569.7 1575.2 1372 889000 WHIRLPOOL 16.25 -0.18 -2.80
4/1/2022 1580.65 1618 1577.1 1612.45 1341 874500 WHIRLPOOL 42.80 2.36 37.25
4/4/2022 1618.7 1647.3 1618 1642.55 1272 903750 WHIRLPOOL 34.85 1.87 30.10
4/5/2022 1652 1699 1645.2 1683.4 2920 983000 WHIRLPOOL 56.45 2.49 40.85
4/6/2022 1672.25 1686.05 1647.3 1651.25 1220 1003000 WHIRLPOOL 38.80 -1.91 -32.15
4/7/2022 1647.95 1689.9 1647.9 1670.1 2352 1112000 WHIRLPOOL 42.00 1.14 18.85
4/8/2022 1678.95 1691.15 1661.6 1671.55 1457 1197750 WHIRLPOOL 29.60 0.09 1.45
4/11/2022 1673.95 1730.25 1669 1706.25 4219 1366500 WHIRLPOOL 61.25 2.08 34.70
4/12/2022 1711.75 1711.95 1650.2 1693.95 2831 1279500 WHIRLPOOL 61.80 -0.72 -12.30
4/13/2022 1704.35 1707 1656.3 1662.1 1116 1287250 WHIRLPOOL 50.70 -1.88 -31.85
4/18/2022 1645.05 1669.95 1614 1628.2 1602 1266500 WHIRLPOOL 55.95 -2.04 -33.90
4/19/2022 1646.25 1646.25 1576.5 1594.3 1590 1192750 WHIRLPOOL 69.75 -2.08 -33.90
4/20/2022 1649.75 1649.75 1596.8 1626.3 1191 1139250 WHIRLPOOL 55.45 2.01 32.00
4/21/2022 1628 1647.05 1622 1637.85 730 1181000 WHIRLPOOL 25.10 0.71 11.55
4/22/2022 1624.5 1664 1622.3 1639.25 1641 1187750 WHIRLPOOL 41.70 0.09 1.40
4/25/2022 1601.95 1632.5 1600.2 1626.3 1477 1143250 WHIRLPOOL 39.10 -0.79 -12.95
4/26/2022 1644.95 1644.95 1609.3 1618.25 1445 1092250 WHIRLPOOL 35.65 -0.49 -8.05
4/27/2022 1578.6 1629.05 1578.6 1619.05 1760 1035500 WHIRLPOOL 50.45 0.05 0.80
4/28/2022 1622.55 1640 1601.8 1615.4 2454 959500 WHIRLPOOL 38.25 -0.23 -3.65
4/29/2022 1626.7 1646 1621.5 1627.2 931 918750 WHIRLPOOL 30.60 0.73 11.80
5/2/2022 1620.05 1654.9 1606.2 1650.55 919 891750 WHIRLPOOL 48.75 1.43 23.35
5/4/2022 1658.95 1672.25 1620.7 1629.5 1041 882750 WHIRLPOOL 51.55 -1.28 -21.05
5/5/2022 1648.85 1666.3 1610 1618.9 1504 880600 WHIRLPOOL 56.30 -0.65 -10.60
5/6/2022 1590.45 1623.45 1563.4 1604.2 1292 860350 WHIRLPOOL 60.10 -0.91 -14.70
5/9/2022 1570.05 1611.5 1570.1 1591.05 809 856600 WHIRLPOOL 41.45 -0.82 -13.15
5/10/2022 1596.95 1601.05 1559 1565.35 780 849150 WHIRLPOOL 42.10 -1.62 -25.70
5/11/2022 1582.9 1596.6 1536.8 1569.9 1079 845250 WHIRLPOOL 59.80 0.29 4.55
5/12/2022 1555.95 1563.75 1514.8 1560.15 881 815650 WHIRLPOOL 55.10 -0.62 -9.75
5/13/2022 1574 1594.65 1555 1558.7 566 819150 WHIRLPOOL 39.65 -0.09 -1.45
5/16/2022 1560.15 1562.55 1530.5 1546.7 364 823750 WHIRLPOOL 32.05 -0.77 -12.00
5/17/2022 1549.15 1573.8 1532.2 1565.45 588 835250 WHIRLPOOL 41.60 1.21 18.75
5/18/2022 1569.35 1584.5 1550 1564.55 1116 827650 WHIRLPOOL 34.55 -0.06 -0.90
5/19/2022 1535.1 1553.4 1528.5 1540.4 866 817750 WHIRLPOOL 36.05 -1.54 -24.15
5/20/2022 1548.75 1555 1528.2 1543.2 998 852850 WHIRLPOOL 26.80 0.18 2.80
5/23/2022 1548.9 1589.5 1534 1566.45 1101 871150 WHIRLPOOL 55.55 1.51 23.25
5/24/2022 1554.95 1567.9 1526.8 1530.75 1717 829100 WHIRLPOOL 41.10 -2.28 -35.70
5/25/2022 1530.05 1533 1457 1475.25 2016 801650 WHIRLPOOL 76.00 -3.63 -55.50
5/26/2022 1460.05 1522.95 1458.5 1507.9 1735 700200 WHIRLPOOL 64.45 2.21 32.65
1/31/2022 119.5 120.5 116.6 118.1 763 16390000 ABCAPITAL 3.90 -0.42 -0.50
2/1/2022 120.05 123.35 119.3 122.65 2220 16874000 ABCAPITAL 5.25 3.85 4.55
2/2/2022 123 127.4 122.5 126.85 2075 18304000 ABCAPITAL 4.90 3.42 4.20
2/3/2022 126.7 127.75 124.5 124.95 1284 18145600 ABCAPITAL 3.25 -1.50 -1.90
2/4/2022 127.5 129.3 123.55 123.95 2489 17116000 ABCAPITAL 5.75 -0.80 -1.00
2/7/2022 124.95 124.95 119.8 120.8 782 17058800 ABCAPITAL 5.15 -2.54 -3.15
2/8/2022 121.25 121.9 117.25 118.85 922 17028000 ABCAPITAL 4.65 -1.61 -1.95
2/9/2022 119.85 121 118.15 119.45 1217 17349200 ABCAPITAL 2.85 0.50 0.60
2/10/2022 119.65 122.4 118.6 121 854 17604400 ABCAPITAL 3.80 1.30 1.55
2/11/2022 119.7 120.65 116.75 117.25 1011 17723200 ABCAPITAL 4.25 -3.10 -3.75
2/14/2022 115 115.3 110.25 111.35 999 17366800 ABCAPITAL 7.00 -5.03 -5.90
2/15/2022 112.75 115.8 108.9 114.8 1108 17463600 ABCAPITAL 6.90 3.10 3.45
2/16/2022 115.4 117.7 114.7 115.15 994 17762800 ABCAPITAL 3.00 0.30 0.35
2/17/2022 123.9 123.9 112.9 113.4 1044 18040000 ABCAPITAL 11.00 -1.52 -1.75
2/18/2022 111.8 114.1 111.8 112.4 569 18180800 ABCAPITAL 2.30 -0.88 -1.00
2/21/2022 112.05 112.7 107.3 107.75 1311 18515200 ABCAPITAL 5.40 -4.14 -4.65
2/22/2022 104.1 108.65 103.2 107.85 1655 18088400 ABCAPITAL 5.45 0.09 0.10
2/23/2022 108.45 109 107.25 107.95 1354 17859600 ABCAPITAL 1.75 0.09 0.10
2/24/2022 102.25 106.6 98 99.25 1892 16860800 ABCAPITAL 9.95 -8.06 -8.70
2/25/2022 103.5 108.75 102.65 103.95 2665 16464800 ABCAPITAL 9.50 4.74 4.70
2/28/2022 102 106.3 101.45 105.85 610 16552800 ABCAPITAL 4.85 1.83 1.90
 3/2/2022 104.5 106.35 103 104.95 684 16354800 ABCAPITAL 3.35 -0.85 -0.90
3/3/2022 106.2 106.75 101.8 102.95 504 16297600 ABCAPITAL 4.95 -1.91 -2.00
3/4/2022 102.7 104.05 100.35 103.1 838 16029200 ABCAPITAL 3.70 0.15 0.15
3/7/2022 99.1 100.6 96.9 98.65 953 15989600 ABCAPITAL 6.20 -4.32 -4.45
3/8/2022 99.25 101.5 97.25 100.55 811 16130400 ABCAPITAL 4.25 1.93 1.90
3/9/2022 100 103.7 100 103.2 632 16161200 ABCAPITAL 3.70 2.64 2.65
3/10/2022 105.2 106.85 103.5 104.2 720 16319600 ABCAPITAL 3.65 0.97 1.00
3/11/2022 104.15 104.85 103.2 103.8 400 16429600 ABCAPITAL 1.65 -0.38 -0.40
3/14/2022 103.95 105 102.2 104.55 577 16394400 ABCAPITAL 2.80 0.72 0.75
3/15/2022 104.55 106.3 104.05 104.8 951 16548400 ABCAPITAL 2.25 0.24 0.25
3/16/2022 106.1 110.95 105.5 109.1 2129 17349200 ABCAPITAL 6.15 4.10 4.30
3/17/2022 110.2 111.25 108.2 109.95 1482 17969600 ABCAPITAL 3.05 0.78 0.85
3/21/2022 110.8 110.8 107.85 108.15 692 17771600 ABCAPITAL 2.95 -1.64 -1.80
3/22/2022 107.9 110.4 106.7 109.4 802 17300800 ABCAPITAL 3.70 1.16 1.25
3/23/2022 109.65 110.75 109 109.75 599 17230400 ABCAPITAL 1.75 0.32 0.35
3/24/2022 108.55 112.6 108.25 110.35 1117 18141200 ABCAPITAL 4.35 0.55 0.60
3/25/2022 110.85 111.8 109.4 109.55 769 18458000 ABCAPITAL 2.40 -0.72 -0.80
3/28/2022 109.2 109.55 105.75 107.6 1165 18286400 ABCAPITAL 3.80 -1.78 -1.95
3/29/2022 108.35 109 107 107.75 1057 18312800 ABCAPITAL 2.00 0.14 0.15
3/30/2022 108.3 110.3 108.25 108.65 1339 18092800 ABCAPITAL 2.55 0.84 0.90
3/31/2022 108.4 108.85 107.1 107.9 1457 18163200 ABCAPITAL 1.75 -0.69 -0.75
4/1/2022 108.85 112.85 108.6 112.6 1199 17419600 ABCAPITAL 4.95 4.36 4.70
4/4/2022 112.8 114.9 112.8 114.5 1040 17749600 ABCAPITAL 2.30 1.69 1.90
4/5/2022 114.45 115.8 113.5 113.95 873 17903600 ABCAPITAL 2.30 -0.48 -0.55
4/6/2022 113 115 113 114.35 662 18312800 ABCAPITAL 2.00 0.35 0.40
4/7/2022 114 116.05 111.7 113.15 1044 18594400 ABCAPITAL 4.35 -1.05 -1.20
4/8/2022 113.6 114.8 113 114.25 666 18840800 ABCAPITAL 1.80 0.97 1.10
4/11/2022 114.25 118.25 114.2 116.9 1426 19632800 ABCAPITAL 4.05 2.32 2.65
4/12/2022 116.35 119.55 113.3 118.05 3799 21938400 ABCAPITAL 6.25 0.98 1.15
4/13/2022 119.65 119.85 117.05 117.9 1328 22730400 ABCAPITAL 2.80 -0.13 -0.15
4/18/2022 115.9 116.7 113.9 115 811 22598400 ABCAPITAL 4.00 -2.46 -2.90
4/19/2022 115.4 115.7 107.55 109.65 1729 21617200 ABCAPITAL 8.15 -4.65 -5.35
4/20/2022 110.5 111.3 107.75 110 1289 22299200 ABCAPITAL 3.55 0.32 0.35
4/21/2022 111.2 113.9 110.4 113.65 1305 22435600 ABCAPITAL 3.90 3.32 3.65
4/22/2022 112.1 115.75 111.75 112.3 1120 22180400 ABCAPITAL 4.00 -1.19 -1.35
4/25/2022 112.05 118.1 111.55 115.7 3425 22726000 ABCAPITAL 6.55 3.03 3.40
4/26/2022 117.15 118.4 115.15 116.9 1478 22162800 ABCAPITAL 3.25 1.04 1.20
4/27/2022 114 122.15 114 120.7 2724 24217600 ABCAPITAL 8.15 3.25 3.80
4/28/2022 121.9 124.15 120.6 122.35 1726 25084400 ABCAPITAL 3.55 1.37 1.65
4/29/2022 123.3 125.1 120.45 121.05 1404 23372800 ABCAPITAL 4.65 -1.06 -1.30
5/2/2022 117.5 119.9 115.85 117.35 1605 22624800 ABCAPITAL 5.20 -3.06 -3.70
5/4/2022 117.95 119.35 113 114.1 1527 21600600 ABCAPITAL 6.35 -2.77 -3.25
5/5/2022 115.05 116.5 110.75 111.35 1031 21195400 ABCAPITAL 5.75 -2.41 -2.75
5/6/2022 109.9 109.95 105.3 106.85 1450 20311000 ABCAPITAL 6.05 -4.04 -4.50
5/9/2022 105.1 107.9 104.45 106.35 1022 20743400 ABCAPITAL 3.45 -0.47 -0.50
5/10/2022 106.3 107.9 103.65 104.25 843 20785000 ABCAPITAL 4.25 -1.97 -2.10
5/11/2022 103.95 104.55 100.4 102.55 1292 21222600 ABCAPITAL 4.15 -1.63 -1.70
5/12/2022 101.15 101.9 98.15 99.75 953 21242200 ABCAPITAL 4.40 -2.73 -2.80
5/13/2022 102.95 105.05 99.2 99.8 1527 22346200 ABCAPITAL 5.85 0.05 0.05
5/16/2022 100.65 101.85 89.85 95.15 5424 22211400 ABCAPITAL 12.00 -4.66 -4.65
5/17/2022 97.4 103 95.75 102.35 2266 22324400 ABCAPITAL 7.85 7.57 7.20
5/18/2022 102.95 102.95 99.85 100.85 986 22604800 ABCAPITAL 3.10 -1.47 -1.50
5/19/2022 97.65 99.65 95.9 97.9 864 22232800 ABCAPITAL 4.95 -2.93 -2.95
5/20/2022 99.8 100.5 98.25 99.8 910 22023200 ABCAPITAL 2.60 1.94 1.90
5/23/2022 99.95 102.3 99.2 100 1971 21935800 ABCAPITAL 3.10 0.20 0.20
5/24/2022 100.1 100.35 97.6 97.9 1117 21235800 ABCAPITAL 2.75 -2.10 -2.10
5/25/2022 98.1 98.9 95.15 95.6 1794 22184600 ABCAPITAL 3.75 -2.35 -2.30
5/26/2022 96 100 94.35 97.9 2189 20484000 ABCAPITAL 5.65 2.41 2.30
1/31/2022 426.9 433.9 413.15 423.15 1380 6251200 BALRAMCHIN 20.75 0.19 0.80
2/1/2022 426.2 434.8 415.25 424.9 2157 6433600 BALRAMCHIN 19.55 0.41 1.75
2/2/2022 426.5 429.2 403.55 414.05 3721 6798400 BALRAMCHIN 25.65 -2.55 -10.85
2/3/2022 415.95 446.25 413.45 443.4 5260 7062400 BALRAMCHIN 32.80 7.09 29.35
2/4/2022 446.95 449.95 435.65 437 2859 7129600 BALRAMCHIN 14.30 -1.44 -6.40
2/7/2022 437.8 455 437.8 443.3 3928 7489600 BALRAMCHIN 18.00 1.44 6.30
2/8/2022 445.9 447 418.15 426.75 2085 7601600 BALRAMCHIN 28.85 -3.73 -16.55
2/9/2022 433.75 447.35 427.45 444.1 2186 7756800 BALRAMCHIN 20.60 4.07 17.35
2/10/2022 445.5 447.9 437.85 439.5 1500 7912000 BALRAMCHIN 10.05 -1.04 -4.60
2/11/2022 431.85 439.15 425.55 427.45 1564 7822400 BALRAMCHIN 13.95 -2.74 -12.05
2/14/2022 418.15 418.15 395.15 398.95 1800 7569600 BALRAMCHIN 32.30 -6.67 -28.50
2/15/2022 403 421.8 397.1 419.5 1950 7382400 BALRAMCHIN 24.70 5.15 20.55
2/16/2022 420.75 423.5 410.25 412.85 1738 7243200 BALRAMCHIN 13.25 -1.59 -6.65
2/17/2022 412.5 416.9 405.7 407.7 775 7185600 BALRAMCHIN 11.20 -1.25 -5.15
2/18/2022 408.05 414.55 400.15 401.65 934 7217600 BALRAMCHIN 14.40 -1.48 -6.05
2/21/2022 404.5 404.5 390.85 394.2 1981 7219200 BALRAMCHIN 13.65 -1.85 -7.45
2/22/2022 383.05 399.15 365.1 396.3 3645 6990400 BALRAMCHIN 34.05 0.53 2.10
2/23/2022 400.2 411.9 396.15 407.9 2853 7166400 BALRAMCHIN 15.75 2.93 11.60
2/24/2022 388.35 406.35 373.4 377.25 2374 7256000 BALRAMCHIN 34.50 -7.51 -30.65
2/25/2022 386.85 398.85 386.85 392.95 1208 6819200 BALRAMCHIN 21.60 4.16 15.70
2/28/2022 385.05 400.65 382 398.1 1652 6833600 BALRAMCHIN 18.65 1.31 5.15
3/2/2022 386.2 413.8 386.2 410.7 1538 6750400 BALRAMCHIN 27.60 3.17 12.60
3/3/2022 414.85 441.15 414.8 426 4566 7019200 BALRAMCHIN 30.45 3.73 15.30
3/4/2022 430.5 435.75 415.75 421.45 2796 7164800 BALRAMCHIN 20.00 -1.07 -4.55
3/7/2022 420 450 409.75 444.9 4269 7332800 BALRAMCHIN 40.25 5.56 23.45
3/8/2022 449.9 455.5 422.9 434.8 4155 6968000 BALRAMCHIN 32.60 -2.27 -10.10
3/9/2022 440.15 458.4 433.05 447.5 4702 7772800 BALRAMCHIN 25.35 2.92 12.70
3/10/2022 457.7 463.5 444.5 449.9 4316 7627200 BALRAMCHIN 19.00 0.54 2.40
3/11/2022 449 492.9 449 489.7 9938 9198400 BALRAMCHIN 43.90 8.85 39.80
3/14/2022 491.35 515.5 478.65 503.1 13336 10950400 BALRAMCHIN 36.85 2.74 13.40
3/15/2022 506.05 506.95 460 466.3 1704 8104000 BALRAMCHIN 46.95 -7.31 -36.80
3/16/2022 476.2 490 472.8 486.85 332 7611200 BALRAMCHIN 23.70 4.41 20.55
3/17/2022 485 485 476.5 480.2 164 7441600 BALRAMCHIN 10.35 -1.37 -6.65
3/21/2022 487.5 523 487 501 10242 9291200 BALRAMCHIN 42.80 4.33 20.80
3/22/2022 497 498.5 485.4 492.05 739 8081600 BALRAMCHIN 15.60 -1.79 -8.95
3/23/2022 497.35 504 486.55 494.3 333 7496000 BALRAMCHIN 17.45 0.46 2.25
3/24/2022 488.05 502.5 460 490.2 117 7299200 BALRAMCHIN 42.50 -0.83 -4.10
3/25/2022 494.8 496 467.5 480.35 395 6697600 BALRAMCHIN 28.50 -2.01 -9.85
3/28/2022 485.4 491.9 474.4 480.7 2994 6905600 BALRAMCHIN 17.50 0.07 0.35
3/29/2022 482.15 485.8 470.35 473.15 1329 6512000 BALRAMCHIN 15.45 -1.57 -7.55
3/30/2022 474.4 488 471 481.5 2254 6336000 BALRAMCHIN 17.00 1.76 8.35
3/31/2022 478.8 494 471.05 488.55 1590 6688000 BALRAMCHIN 22.95 1.46 7.05
4/1/2022 490.1 496.55 482.45 485.25 2079 6064000 BALRAMCHIN 14.10 -0.68 -3.30
4/4/2022 487.85 514 485.2 507.45 4048 6577600 BALRAMCHIN 28.80 4.57 22.20
4/5/2022 508.55 516.6 500.35 505.25 2743 6992000 BALRAMCHIN 16.25 -0.43 -2.20
4/6/2022 501.9 527.4 501.9 514.15 4878 7617600 BALRAMCHIN 25.50 1.76 8.90
4/7/2022 514.65 526.85 508.65 519.65 3537 8299200 BALRAMCHIN 18.20 1.07 5.50
4/8/2022 528.4 528.4 505.4 513.15 1869 8300800 BALRAMCHIN 23.00 -1.25 -6.50
4/11/2022 514.45 523.2 514 519.9 2174 8296000 BALRAMCHIN 10.05 1.32 6.75
4/12/2022 516.75 519.5 490.05 501.95 3500 8232000 BALRAMCHIN 29.85 -3.45 -17.95
4/13/2022 505.65 505.65 483 484.9 2368 8427200 BALRAMCHIN 22.65 -3.40 -17.05
4/18/2022 471.2 496.7 471.2 492.8 3553 8556800 BALRAMCHIN 25.50 1.63 7.90
4/19/2022 496.9 512.9 475.05 485.65 3689 8347200 BALRAMCHIN 37.85 -1.45 -7.15
4/20/2022 490.85 498.9 477 484.15 1527 8169600 BALRAMCHIN 21.90 -0.31 -1.50
4/21/2022 488.95 507.5 487.5 497.85 2359 8131200 BALRAMCHIN 23.35 2.83 13.70
4/22/2022 495.05 509.7 491.05 494.75 2962 8385600 BALRAMCHIN 18.65 -0.62 -3.10
4/25/2022 490.95 494.3 448.25 460.1 5103 8150400 BALRAMCHIN 46.50 -7.00 -34.65
4/26/2022 468.85 478.7 465.55 473.3 2968 7932800 BALRAMCHIN 18.60 2.87 13.20
4/27/2022 469.25 472.8 451.95 461.85 2224 7406400 BALRAMCHIN 21.35 -2.42 -11.45
4/28/2022 466 467.15 449.4 459.85 2245 7392000 BALRAMCHIN 17.75 -0.43 -2.00
4/29/2022 465.5 466.2 442.65 445.25 2007 6937600 BALRAMCHIN 23.55 -3.17 -14.60
5/2/2022 439 453.25 436.5 448.1 1367 6988800 BALRAMCHIN 16.75 0.64 2.85
5/4/2022 452.05 458.1 433.75 438.5 1684 6841600 BALRAMCHIN 24.35 -2.14 -9.60
5/5/2022 446.9 451.7 436.8 438.55 1081 6864000 BALRAMCHIN 14.90 0.01 0.05
5/6/2022 433 435 410.7 415.7 2292 7121600 BALRAMCHIN 27.85 -5.21 -22.85
5/9/2022 411.95 418.05 398.2 407.1 1700 7195200 BALRAMCHIN 19.85 -2.07 -8.60
5/10/2022 407.05 422.1 396.55 398.3 2480 7464000 BALRAMCHIN 25.55 -2.16 -8.80
5/11/2022 403.15 408.8 381.55 399.2 2682 7651200 BALRAMCHIN 27.25 0.23 0.90
5/12/2022 391.05 398.1 379.05 381.85 2589 7772800 BALRAMCHIN 20.15 -4.35 -17.35
5/13/2022 385.7 403.35 385.7 392.9 3004 7824000 BALRAMCHIN 21.50 2.89 11.05
5/16/2022 397.55 412.8 392.1 410.85 2712 7809600 BALRAMCHIN 20.70 4.57 17.95
5/17/2022 413.35 423 409.95 420.85 2174 7625600 BALRAMCHIN 13.05 2.43 10.00
5/18/2022 423 432.7 413.3 428.45 4093 7833600 BALRAMCHIN 19.40 1.81 7.60
5/19/2022 419.95 421.7 403.25 406.95 2044 7443200 BALRAMCHIN 25.20 -5.02 -21.50
5/20/2022 413.5 424.05 412.9 422.85 1467 7219200 BALRAMCHIN 17.10 3.91 15.90
5/23/2022 423.5 425.5 411.35 413.1 1489 7188800 BALRAMCHIN 14.15 -2.31 -9.75
5/24/2022 416.1 416.55 371.8 390.05 9743 7740800 BALRAMCHIN 44.75 -5.58 -23.05
5/25/2022 382.65 387.95 351.05 354.15 5837 7633600 BALRAMCHIN 39.00 -9.20 -35.90
5/26/2022 359.65 377 346.55 374.2 2298 7329600 BALRAMCHIN 30.45 5.66 20.05
1/31/2022 471.8 481.3 463.05 471.3 1340 2852200 GNFC 18.25 1.13 5.25
2/1/2022 474.35 477 455.05 466.45 1231 2836600 GNFC 21.95 -1.03 -4.85
2/2/2022 467 471.2 460 463.95 713 2827500 GNFC 11.20 -0.54 -2.50
2/3/2022 464.85 472.6 463.85 468.95 478 2657200 GNFC 8.75 1.08 5.00
2/4/2022 475.95 475.95 455.15 456.75 751 2590900 GNFC 20.80 -2.60 -12.20
2/7/2022 502.45 534.85 502.45 515.25 9384 3057600 GNFC 78.10 12.81 58.50
2/8/2022 517.55 543.9 507.25 538.5 5068 3227900 GNFC 36.65 4.51 23.25
2/9/2022 542 551 532.1 548.35 3085 2862600 GNFC 18.90 1.83 9.85
2/10/2022 544.65 573.25 543 570.95 3548 3346200 GNFC 30.25 4.12 22.60
2/11/2022 565.05 579 562 567.35 3220 3146000 GNFC 17.00 -0.63 -3.60
2/14/2022 555.2 564.65 539.25 541.2 3416 3070600 GNFC 28.10 -4.61 -26.15
2/15/2022 544.85 561.7 525.5 559.4 2397 3170700 GNFC 36.20 3.36 18.20
2/16/2022 560.15 576.2 550.55 555.3 2768 2936700 GNFC 25.65 -0.73 -4.10
2/17/2022 558.05 565.9 548.85 554.75 1197 3031600 GNFC 17.05 -0.10 -0.55
2/18/2022 554.45 561.6 546.15 548.95 934 3026400 GNFC 15.45 -1.05 -5.80
2/21/2022 549.85 551.85 535.2 538.25 1083 2990000 GNFC 16.65 -1.95 -10.70
2/22/2022 515.55 529.95 508.6 521.95 2009 3160300 GNFC 29.65 -3.03 -16.30
2/23/2022 529 544.25 529 541 1084 3118700 GNFC 22.30 3.65 19.05
2/24/2022 512 533.55 506.65 509.7 1032 3099200 GNFC 34.35 -5.79 -31.30
2/25/2022 522.75 549.2 522.75 545.4 1650 2848300 GNFC 39.50 7.00 35.70
2/28/2022 542 555.35 538 551.6 1717 2822300 GNFC 17.35 1.14 6.20
3/2/2022 547 590.6 545.7 582.45 4234 2857400 GNFC 44.90 5.59 30.85
3/3/2022 595 598.4 581 585.65 2277 2525900 GNFC 17.40 0.55 3.20
3/4/2022 575.45 611.35 575.45 600.05 4462 2744300 GNFC 35.90 2.46 14.40
3/7/2022 586.3 616.2 571 609.4 3080 2537600 GNFC 45.20 1.56 9.35
3/8/2022 612.75 614.55 593.15 609.5 1568 2419300 GNFC 21.40 0.02 0.10
3/9/2022 613.35 624.75 606.95 617.95 2293 2323100 GNFC 17.80 1.39 8.45
3/10/2022 624.35 635 617.1 630.55 1838 2356900 GNFC 17.90 2.04 12.60
3/11/2022 631.5 714.3 630 708.85 9949 3646500 GNFC 84.30 12.42 78.30
3/14/2022 705.75 739.5 701.7 728.95 6660 3304600 GNFC 37.80 2.84 20.10
3/15/2022 725.5 734.6 686.5 699.6 3956 2943200 GNFC 48.10 -4.03 -29.35
3/16/2022 705 721 701.05 708.8 2267 2819700 GNFC 21.40 1.32 9.20
3/17/2022 717.65 766.95 704.5 751.5 7106 3500900 GNFC 62.45 6.02 42.70
3/21/2022 755.7 784.4 749.15 761.1 6786 3550300 GNFC 35.25 1.28 9.60
3/22/2022 756.1 803.5 756.1 792.4 6793 4353700 GNFC 47.40 4.11 31.30
3/23/2022 786.3 786.3 740.1 778.55 986 3363100 GNFC 52.30 -1.75 -13.85
3/24/2022 780 800 771 798 379 3165500 GNFC 29.00 2.50 19.45
3/25/2022 799.8 817.9 762.45 768.6 3882 3506100 GNFC 55.45 -3.68 -29.40
3/28/2022 770 816.35 770 813.75 4689 3559400 GNFC 47.75 5.87 45.15
3/29/2022 817.65 847.4 813 830.6 4023 3707600 GNFC 34.40 2.07 16.85
3/30/2022 833.35 833.35 811.45 819.3 1699 3581500 GNFC 21.90 -1.36 -11.30
3/31/2022 824.5 851.4 823.3 846.95 2035 3394300 GNFC 32.10 3.37 27.65
4/1/2022 834.85 877.7 831.4 865.05 2976 2641600 GNFC 46.30 2.14 18.10
 4/4/2022 867.8 888 865.1 883.25 1762 2814500 GNFC 22.95 2.10 18.20
4/5/2022 886.9 915.8 881.45 906.95 3252 3252600 GNFC 34.35 2.68 23.70
4/6/2022 903.8 983.5 885.3 902.2 2366 2991300 GNFC 98.20 -0.52 -4.75
4/7/2022 900.05 906.85 870.85 873.45 2136 2827500 GNFC 36.00 -3.19 -28.75
4/8/2022 878.65 894.9 873 889.2 1719 3087500 GNFC 21.90 1.80 15.75
4/11/2022 880.15 904.45 847 852.15 2594 3467100 GNFC 57.45 -4.17 -37.05
4/12/2022 851.95 873.8 838.15 860.95 3488 3567200 GNFC 35.65 1.03 8.80
4/13/2022 865.8 877.95 862.45 867.5 1502 3498300 GNFC 17.00 0.76 6.55
4/18/2022 862.4 893.2 851.1 890.3 2160 3403400 GNFC 42.10 2.63 22.80
4/19/2022 892.55 906 839.95 855.4 2914 3203200 GNFC 66.05 -3.92 -34.90
4/20/2022 864.75 877.8 858.3 869.45 1455 3194100 GNFC 22.40 1.64 14.05
4/21/2022 873.3 892.5 873.3 882.35 1653 3653000 GNFC 23.05 1.48 12.90
4/22/2022 879 890.5 846.75 850.8 1656 3757000 GNFC 43.75 -3.58 -31.55
4/25/2022 831.4 858.9 808.05 817.5 3116 4136600 GNFC 50.85 -3.91 -33.30
4/26/2022 829.45 862.7 829.45 857.15 2448 3877900 GNFC 45.20 4.85 39.65
4/27/2022 862 862 839.05 848.2 1264 3594500 GNFC 22.95 -1.04 -8.95
4/28/2022 855.85 856.55 821.35 842.05 1734 3524300 GNFC 35.20 -0.73 -6.15
4/29/2022 851.65 853.65 829.2 832.4 1155 3285100 GNFC 24.45 -1.15 -9.65
5/2/2022 827.35 841.25 822.3 837.1 1103 3543800 GNFC 18.95 0.56 4.70
5/4/2022 841.15 851.35 823.1 829.9 1590 3632200 GNFC 28.25 -0.86 -7.20
5/5/2022 838.85 872.4 826.75 835.35 2518 3732300 GNFC 45.65 0.66 5.45
5/6/2022 824.95 827.75 791.1 803.3 2586 3675100 GNFC 44.25 -3.84 -32.05
5/9/2022 785.05 804.95 753.85 761 2016 4009200 GNFC 51.10 -5.27 -42.30
5/10/2022 778.65 863.25 778 820.1 8719 4173000 GNFC 102.25 7.77 59.10
5/11/2022 836.95 837 700.3 707.15 9648 4144400 GNFC 136.70 -13.77 -112.95
5/12/2022 702.1 712.2 661.2 684.85 4999 4286100 GNFC 51.00 -3.15 -22.30
5/13/2022 704.95 710.15 612.25 617.95 7598 5913700 GNFC 97.90 -9.77 -66.90
5/16/2022 613.7 639.95 602.7 626.2 368 5406700 GNFC 37.25 1.34 8.25
5/17/2022 639 648 618.75 640.1 191 5129800 GNFC 29.25 2.22 13.90
5/18/2022 632.25 645 623.15 638 88 4995900 GNFC 21.85 -0.33 -2.10
5/19/2022 610.25 625.15 601.45 606.35 91 4858100 GNFC 36.55 -4.96 -31.65
5/20/2022 622 645.25 614.65 636.85 242 4546100 GNFC 38.90 5.03 30.50
5/23/2022 640 676 627.7 663.65 491 3890900 GNFC 48.30 4.21 26.80
5/24/2022 661.65 677.95 641 643.8 220 3653000 GNFC 36.95 -2.99 -19.85
5/25/2022 644.4 651 581.2 590.55 3595 4005300 GNFC 69.80 -8.27 -53.25
5/26/2022 595.9 605.25 568.85 596.45 3200 3308500 GNFC 36.40 1.00 5.90
1/31/2022 126.75 127 123.2 124.1 830 15299400 HINDCOPPER 3.80 -0.32 -0.40
2/1/2022 125.05 128.2 122.9 127.3 1348 15591800 HINDCOPPER 5.30 2.58 3.20
2/2/2022 128.35 130.7 127.4 128.15 902 15475700 HINDCOPPER 3.40 0.67 0.85
2/3/2022 128.05 130.6 127.85 129.55 1183 15196200 HINDCOPPER 2.75 1.09 1.40
2/4/2022 130 139.15 130 138.2 4029 14727500 HINDCOPPER 9.60 6.68 8.65
2/7/2022 138.5 143.65 135.8 142.05 3460 16972100 HINDCOPPER 7.85 2.79 3.85
2/8/2022 143 144 134.8 137.7 1919 16666800 HINDCOPPER 9.20 -3.06 -4.35
2/9/2022 138.5 142.3 137.9 140.05 1103 17088200 HINDCOPPER 4.60 1.71 2.35
2/10/2022 141.5 147.05 141.5 143 3461 20141200 HINDCOPPER 7.00 2.11 2.95
2/11/2022 141.95 143.9 138.15 139.2 1476 20498100 HINDCOPPER 5.75 -2.66 -3.80
2/14/2022 138.45 138.45 125.6 126.45 2260 18614700 HINDCOPPER 13.60 -9.16 -12.75
2/15/2022 128 132.9 122.55 132.05 2530 19018900 HINDCOPPER 10.35 4.43 5.60
2/16/2022 133.15 133.5 128.7 129.55 1323 18412600 HINDCOPPER 4.80 -1.89 -2.50
2/17/2022 130.7 130.7 124.9 125.5 1123 18803900 HINDCOPPER 5.80 -3.13 -4.05
2/18/2022 125.5 127.85 122.95 123.25 660 19040400 HINDCOPPER 4.90 -1.79 -2.25
2/21/2022 122.7 122.8 114.65 117.2 2313 18107300 HINDCOPPER 8.60 -4.91 -6.05
2/22/2022 111 115.9 110 115 1777 16860300 HINDCOPPER 7.20 -1.88 -2.20
2/23/2022 117.1 119.5 115.85 116.2 1510 16262600 HINDCOPPER 4.50 1.04 1.20
2/24/2022 108.65 113.8 104.7 105.3 2364 15445600 HINDCOPPER 11.50 -9.38 -10.90
2/25/2022 109.65 114.55 109.05 113.3 1227 13639600 HINDCOPPER 9.25 7.60 8.00
2/28/2022 112.3 117.95 112.3 117.5 1036 14086800 HINDCOPPER 5.65 3.71 4.20
3/2/2022 117 123.5 117 120.2 1467 14744700 HINDCOPPER 6.50 2.30 2.70
3/3/2022 123.65 126.95 122.9 124.05 2106 15458500 HINDCOPPER 6.75 3.20 3.85
3/4/2022 123.95 126.4 120.5 120.95 1526 15041400 HINDCOPPER 5.90 -2.50 -3.10
3/7/2022 120.95 126.45 119 125 1509 15222000 HINDCOPPER 7.45 3.35 4.05
3/8/2022 127.7 134 125.3 126.9 3576 16163700 HINDCOPPER 9.00 1.52 1.90
3/9/2022 128.5 128.8 123.7 124.25 1272 15695000 HINDCOPPER 5.10 -2.09 -2.65
3/10/2022 124.6 124.8 121.2 123.35 1064 15836900 HINDCOPPER 3.60 -0.72 -0.90
3/11/2022 123.7 126.5 123.05 124.3 1012 16370100 HINDCOPPER 3.45 0.77 0.95
3/14/2022 124.75 125.2 119.4 120.1 819 16877500 HINDCOPPER 5.80 -3.38 -4.20
3/15/2022 120 120.35 112.4 113.95 1286 17333300 HINDCOPPER 7.95 -5.12 -6.15
3/16/2022 116.4 116.9 114.75 115.8 799 17939600 HINDCOPPER 2.95 1.62 1.85
3/17/2022 117.1 119.45 116.25 117.55 1154 18468500 HINDCOPPER 3.65 1.51 1.75
3/21/2022 118.75 121.4 117.2 117.5 1178 18825400 HINDCOPPER 4.20 -0.04 -0.05
3/22/2022 117.55 120.35 116.55 118.55 969 19663900 HINDCOPPER 3.80 0.89 1.05
3/23/2022 119.7 119.7 116.75 118.35 721 19823000 HINDCOPPER 2.95 -0.17 -0.20
3/24/2022 119.4 120.3 116.95 117.5 789 20257300 HINDCOPPER 3.35 -0.72 -0.85
3/25/2022 118.25 119.25 115.05 115.55 813 19913300 HINDCOPPER 4.20 -1.66 -1.95
3/28/2022 115.5 115.95 113.3 114 1260 19681100 HINDCOPPER 2.65 -1.34 -1.55
3/29/2022 114.85 114.95 112.25 112.9 1361 20274500 HINDCOPPER 2.70 -0.96 -1.10
3/30/2022 113.1 113.75 111.2 111.7 1634 20489500 HINDCOPPER 2.55 -1.06 -1.20
3/31/2022 112.3 114.8 112 113.8 2626 20941000 HINDCOPPER 3.10 1.88 2.10
4/1/2022 114.8 117.65 114.25 117.35 1320 19539200 HINDCOPPER 3.85 3.12 3.55
4/4/2022 117.95 120.45 116.7 119.9 1502 19797200 HINDCOPPER 3.75 2.17 2.55
4/5/2022 121.4 123.9 120.3 123 1536 19436000 HINDCOPPER 4.00 2.59 3.10
4/6/2022 122 126.25 121.65 125.45 1968 19160800 HINDCOPPER 4.60 1.99 2.45
4/7/2022 125.75 126.15 121 122.1 847 19152200 HINDCOPPER 5.15 -2.67 -3.35
4/8/2022 123.5 124.4 122.25 123.45 748 19023200 HINDCOPPER 2.30 1.11 1.35
4/11/2022 123.95 126.2 123.8 125 1001 18425500 HINDCOPPER 2.75 1.26 1.55
4/12/2022 124.45 124.45 118.8 121.2 949 17991200 HINDCOPPER 6.20 -3.04 -3.80
4/13/2022 122.25 123.85 121.35 121.6 609 17531100 HINDCOPPER 2.65 0.33 0.40
4/18/2022 121.4 121.75 119.35 121.3 434 17612800 HINDCOPPER 2.40 -0.25 -0.30
4/19/2022 122.05 129.9 121.85 124.6 3425 17698800 HINDCOPPER 8.60 2.72 3.30
4/20/2022 125.05 125.95 120.65 121.4 1293 17724600 HINDCOPPER 5.30 -2.57 -3.20
4/21/2022 122.6 122.8 121.05 122 556 17982600 HINDCOPPER 1.75 0.49 0.60
4/22/2022 118.55 120.8 116.2 116.8 1408 17544000 HINDCOPPER 5.80 -4.26 -5.20
4/25/2022 112.6 114.95 111.5 113.75 1287 16714100 HINDCOPPER 5.30 -2.61 -3.05
4/26/2022 115 116.3 114.25 115 1042 16533500 HINDCOPPER 2.55 1.10 1.25
4/27/2022 113.95 114.95 112.1 114.15 1124 16847400 HINDCOPPER 2.90 -0.74 -0.85
4/28/2022 115 115.4 111.55 113.85 2090 16976400 HINDCOPPER 3.85 -0.26 -0.30
4/29/2022 114.65 115.65 113.4 113.8 397 16185200 HINDCOPPER 2.25 -0.04 -0.05
5/2/2022 111.55 113.35 110.25 113.2 455 16490500 HINDCOPPER 3.55 -0.53 -0.60
5/4/2022 113.1 114.15 109.45 109.95 594 16421700 HINDCOPPER 4.70 -2.87 -3.25
5/5/2022 111 112.75 109.65 110.2 301 16228200 HINDCOPPER 3.10 0.23 0.25
5/6/2022 108.5 108.9 101.85 104.85 1158 15789600 HINDCOPPER 8.35 -4.85 -5.35
5/9/2022 102.6 102.6 91.5 94.4 3429 14800600 HINDCOPPER 13.35 -9.97 -10.45
5/10/2022 95.2 97.85 93.15 93.55 1272 14620000 HINDCOPPER 4.70 -0.90 -0.85
5/11/2022 95.05 95.85 91.65 95.25 1239 14306100 HINDCOPPER 4.20 1.82 1.70
5/12/2022 93.95 94.3 91.7 92.5 925 14293200 HINDCOPPER 3.55 -2.89 -2.75
5/13/2022 93.95 96 91.45 92.05 970 14620000 HINDCOPPER 4.55 -0.49 -0.45
5/16/2022 91.7 92.55 88 91.2 1244 14465200 HINDCOPPER 4.55 -0.92 -0.85
5/17/2022 92.7 100.9 92.7 100.2 1951 14091100 HINDCOPPER 9.70 9.87 9.00
5/18/2022 100.55 102.5 98.4 100.65 978 14035200 HINDCOPPER 4.10 0.45 0.45
5/19/2022 97 98.7 95.4 96.6 665 13635300 HINDCOPPER 5.25 -4.02 -4.05
5/20/2022 99.85 104.8 99.7 101.25 1999 13927700 HINDCOPPER 8.20 4.81 4.65
5/23/2022 98.65 99.85 95.55 96.75 2243 13403100 HINDCOPPER 5.70 -4.44 -4.50
5/24/2022 96.05 98.4 96 97.45 1011 12955900 HINDCOPPER 2.40 0.72 0.70
5/25/2022 98.15 98.15 94.25 94.7 1407 13600900 HINDCOPPER 3.90 -2.82 -2.75
5/26/2022 95.2 97 90.75 96.5 1848 12611900 HINDCOPPER 6.25 1.90 1.80
1/31/2022 42699.9 42998.9 40967 42687.65 379 7395 HONAUT 2032.30 1.49 627.50
2/1/2022 42300.05 45187.95 42200 44241.5 641 7650 HONAUT 2987.80 3.64 1553.85
2/2/2022 43701.05 46340.4 43701 46192.8 436 9360 HONAUT 2639.35 4.41 1951.30
2/3/2022 46300.05 46350.05 45892 46007.35 234 9885 HONAUT 458.50 -0.40 -185.45
2/4/2022 45550.8 46021.95 44500 44622.7 398 8385 HONAUT 1521.95 -3.01 -1384.65
2/7/2022 44621.25 45232 44111 45091.8 253 9690 HONAUT 1120.75 1.05 469.10
2/8/2022 45179.9 45489.9 44206 44467.9 232 9270 HONAUT 1284.05 -1.38 -623.90
2/9/2022 44201.05 44808 44201 44372.4 98 9525 HONAUT 606.95 -0.21 -95.50
2/10/2022 44301.05 45143.1 43700 44947.65 178 9855 HONAUT 1443.10 1.30 575.25
2/11/2022 44201.05 44947.4 43300 43515.35 265 9405 HONAUT 1647.60 -3.19 -1432.30
2/14/2022 41602.05 41900 39554 39981.6 904 9915 HONAUT 3961.20 -8.12 -3533.75
2/15/2022 40055.65 41449.95 39763 41246.9 436 10770 HONAUT 1686.85 3.16 1265.30
2/16/2022 40601.45 41910.35 40601 41306.35 207 10995 HONAUT 1308.90 0.14 59.45
2/17/2022 41360.25 42199.35 40784 41865.3 194 11430 HONAUT 1415.25 1.35 558.95
2/18/2022 41944.45 41975 40296 40547.4 249 11985 HONAUT 1679.35 -3.15 -1317.90
2/21/2022 40983.8 40983.8 39877 40630.4 302 11880 HONAUT 1106.60 0.20 83.00
2/22/2022 39501.1 41208.3 39501 40789.45 443 12075 HONAUT 1707.20 0.39 159.05
2/23/2022 40455.15 41099.95 40377 40756.6 207 10440 HONAUT 722.85 -0.08 -32.85
2/24/2022 40148 40391.45 39271 39823.15 300 8310 HONAUT 1485.45 -2.29 -933.45
2/25/2022 39981.95 40774.95 39874 40339.15 228 7605 HONAUT 951.80 1.30 516.00
2/28/2022 40214 41300 39572 41017.75 256 7380 HONAUT 1728.00 1.68 678.60
3/2/2022 39930 41239.9 39000 40538.1 223 7290 HONAUT 2239.65 -1.17 -479.65
3/3/2022 41249.85 41249.85 40450 40586.75 85 7125 HONAUT 799.65 0.12 48.65
3/4/2022 40199.95 40275.6 38600 38983.45 292 8085 HONAUT 1986.75 -3.95 -1603.30
3/7/2022 38348.95 40167.8 37740 39153.75 319 8445 HONAUT 2427.95 0.44 170.30
3/8/2022 39872.8 39932.25 38325 39005.3 157 8625 HONAUT 1606.95 -0.38 -148.45
3/9/2022 39252.05 40384.05 38611 40250.15 245 8235 HONAUT 1772.90 3.19 1244.85
3/10/2022 41049.85 41049.85 40000 40132.45 104 8310 HONAUT 1049.70 -0.29 -117.70
3/11/2022 40177 40450 39712 39992.75 119 8460 HONAUT 738.30 -0.35 -139.70
3/14/2022 40499.85 40499.9 39951 40199.2 110 8700 HONAUT 548.80 0.52 206.45
3/15/2022 39601.15 40524.95 39601 40088.2 153 8550 HONAUT 923.80 -0.28 -111.00
3/16/2022 40393.6 40461.5 39700 39862.8 180 9435 HONAUT 761.50 -0.56 -225.40
3/17/2022 40667.1 40850.4 39000 39556.2 405 9150 HONAUT 1850.40 -0.77 -306.60
3/21/2022 39556.2 39626 39283 39495.5 126 9030 HONAUT 343.15 -0.15 -60.70
3/22/2022 39110.8 39481.95 39040 39327 70 9075 HONAUT 455.55 -0.43 -168.50
3/23/2022 39250.05 39448.95 38590 38866.3 184 10170 HONAUT 859.35 -1.17 -460.70
3/24/2022 38600 39309.15 38512 38992 291 9660 HONAUT 797.60 0.32 125.70
3/25/2022 38994.8 39186.5 38407 38469.85 181 9960 HONAUT 779.35 -1.34 -522.15
3/28/2022 38168.8 39040.65 37894 38633.9 242 9810 HONAUT 1146.65 0.43 164.05
3/29/2022 38428.55 39500 38180 39040.4 368 8295 HONAUT 1319.85 1.05 406.50
3/30/2022 39040.35 39982.05 39040 39887.9 452 8460 HONAUT 941.70 2.17 847.50
3/31/2022 40199.95 40199.95 39194 39593.7 251 6990 HONAUT 1006.00 -0.74 -294.20
4/1/2022 39271.85 39583.3 39091 39446.75 114 7230 HONAUT 502.40 -0.37 -146.95
4/4/2022 39255.15 39983.15 39255 39907.95 133 7155 HONAUT 728.00 1.17 461.20
4/5/2022 39999.95 40094.95 39510 39782 102 7050 HONAUT 584.95 -0.32 -125.95
4/6/2022 39850 40069.55 39472 39830.45 277 7170 HONAUT 597.55 0.12 48.45
4/7/2022 39803.45 41375 39803 41223.1 414 7890 HONAUT 1571.55 3.50 1392.65
4/8/2022 41100.05 41665.3 40927 41055.15 162 7965 HONAUT 738.55 -0.41 -167.95
4/11/2022 41149.95 41149.95 40125 40489.2 125 8370 HONAUT 1024.85 -1.38 -565.95
4/12/2022 40489.2 40489.2 39701 39812.9 177 7680 HONAUT 788.10 -1.67 -676.30
4/13/2022 39905.05 40050 39514 39984.8 202 6795 HONAUT 535.90 0.43 171.90
4/18/2022 39841.9 40453.5 39509 40291.9 155 6435 HONAUT 944.75 0.77 307.10
4/19/2022 40399.6 40600 39722 40122.35 139 6765 HONAUT 877.55 -0.42 -169.55
4/20/2022 40105.05 40461.35 39437 40188.85 140 6420 HONAUT 1024.70 0.17 66.50
4/21/2022 39511.45 40783.5 39511 40650.15 175 6795 HONAUT 1272.05 1.15 461.30
4/22/2022 40627.85 41198.9 40325 40816.6 187 7245 HONAUT 874.20 0.41 166.45
4/25/2022 40482.15 41017.35 39822 40789.55 266 7995 HONAUT 1195.10 -0.07 -27.05
4/26/2022 41482.95 41588.7 40711 41446.55 196 7215 HONAUT 877.65 1.61 657.00
4/27/2022 40338.7 41314.65 40339 40987.35 425 6255 HONAUT 1107.85 -1.11 -459.20
4/28/2022 40925.05 41374.8 40821 41153.6 211 5310 HONAUT 554.10 0.41 166.25
4/29/2022 40200.05 41051.35 39200 39877.65 262 5205 HONAUT 1953.55 -3.10 -1275.95
5/2/2022 39849.95 39912.5 39436 39855.1 112 5565 HONAUT 476.30 -0.06 -22.55
5/4/2022 40052 40199 39067 39122.3 112 5880 HONAUT 1131.55 -1.84 -732.80
5/5/2022 39999.85 40000 38867 39597.9 126 6510 HONAUT 1133.40 1.22 475.60
5/6/2022 39101.05 39898.4 38922 39794.35 96 6735 HONAUT 976.10 0.50 196.45
 5/9/2022 39000.05 39299.95 38584 38737.8 231 6750 HONAUT 1210.40 -2.66 -1056.55
5/10/2022 38727.05 38727.05 38013 38306.55 138 7185 HONAUT 725.00 -1.11 -431.25
5/11/2022 38764.9 38764.9 38037 38479.9 87 7365 HONAUT 727.60 0.45 173.35
5/12/2022 38005.45 38035 36330 36940.5 156 7680 HONAUT 2149.50 -4.00 -1539.40
5/13/2022 35405.05 36059.05 33700 34019.85 822 10260 HONAUT 3240.60 -7.91 -2920.65
5/16/2022 33601.2 33601.2 31494 31913.55 673 14655 HONAUT 2525.95 -6.19 -2106.30
5/17/2022 32200 32467.5 31786 32322.05 395 16035 HONAUT 681.35 1.28 408.50
5/18/2022 32749.95 32876.25 32367 32542.35 209 15675 HONAUT 554.20 0.68 220.30
5/19/2022 32086.1 32134.75 31763 32027.5 192 15150 HONAUT 779.65 -1.58 -514.85
5/20/2022 32350.05 32471 31245 31512.85 484 16665 HONAUT 1226.50 -1.61 -514.65
5/23/2022 31999.95 32181.95 30786 30956.1 390 16740 HONAUT 1395.95 -1.77 -556.75
5/24/2022 30999.95 31494 30927 31324.75 438 15225 HONAUT 566.90 1.19 368.65
5/25/2022 31399.95 31399.95 30636 30810.65 327 14715 HONAUT 763.65 -1.64 -514.10
5/26/2022 30844.3 31075.25 30223 30515.05 563 11685 HONAUT 852.45 -0.96 -295.60
1/31/2022 65.4 67.65 63.75 65 2671 76710000 IDFC 3.90 0.93 0.60
2/1/2022 65.45 68.55 65.1 67.85 4133 83840000 IDFC 3.55 4.38 2.85
2/2/2022 68.05 68.45 67 67.9 1773 87700000 IDFC 1.45 0.07 0.05
2/3/2022 67.35 67.8 66.6 66.9 1013 90360000 IDFC 1.30 -1.47 -1.00
2/4/2022 67 67.7 65.6 66.4 1783 89390000 IDFC 2.10 -0.75 -0.50
2/7/2022 66.45 66.55 64.1 65.4 1174 89800000 IDFC 2.45 -1.51 -1.00
2/8/2022 65.5 65.5 62.6 64.2 1148 91550000 IDFC 2.90 -1.83 -1.20
2/9/2022 64.5 65.55 64.05 65.3 753 90900000 IDFC 1.50 1.71 1.10
2/10/2022 65.25 66.6 64.55 66.05 932 90110000 IDFC 2.05 1.15 0.75
2/11/2022 65.5 65.95 63.45 63.9 1639 91550000 IDFC 2.60 -3.26 -2.15
2/14/2022 63 63 59.65 60.2 2354 89470000 IDFC 4.25 -5.79 -3.70
2/15/2022 60.2 62.35 59.2 62.15 1673 90920000 IDFC 3.15 3.24 1.95
2/16/2022 62.4 62.95 61.15 61.5 929 90980000 IDFC 1.80 -1.05 -0.65
2/17/2022 61.9 61.9 60.1 60.35 653 92310000 IDFC 1.80 -1.87 -1.15
2/18/2022 60.5 60.75 59.35 59.7 1385 92790000 IDFC 1.40 -1.08 -0.65
2/21/2022 59.6 59.85 57.65 57.95 2074 95580000 IDFC 2.20 -2.93 -1.75
2/22/2022 56.15 57.95 55 57.5 3367 90430000 IDFC 2.95 -0.78 -0.45
2/23/2022 58 58.95 56.75 56.95 3458 92930000 IDFC 2.20 -0.96 -0.55
2/24/2022 52.75 55.55 51.35 51.85 3213 95660000 IDFC 5.60 -8.96 -5.10
2/25/2022 55.75 57 53.65 55.75 1171 84780000 IDFC 5.15 7.52 3.90
2/28/2022 55.05 58 54.45 57.85 1059 85200000 IDFC 3.55 3.77 2.10
3/2/2022 57 58.25 56.35 57.1 530 85990000 IDFC 1.90 -1.30 -0.75
3/3/2022 57.55 58.35 56.1 56.35 388 85630000 IDFC 2.25 -1.31 -0.75
3/4/2022 55.8 56.4 55.1 55.35 457 85150000 IDFC 1.30 -1.77 -1.00
3/7/2022 53.5 54.65 52.25 53.4 1051 86440000 IDFC 3.10 -3.52 -1.95
3/8/2022 53.65 55.1 53.1 54.75 861 85810000 IDFC 2.00 2.53 1.35
3/9/2022 55 57.05 54.75 56.2 1189 89520000 IDFC 2.30 2.65 1.45
3/10/2022 56.5 58.8 56.25 56.5 1653 89320000 IDFC 2.60 0.53 0.30
3/11/2022 56.2 57.4 56.2 56.9 663 88990000 IDFC 1.20 0.71 0.40
3/14/2022 57.2 57.9 55.8 57.7 787 89030000 IDFC 2.10 1.41 0.80
3/15/2022 57.8 57.95 55.2 55.7 1454 88860000 IDFC 2.75 -3.47 -2.00
3/16/2022 56 59.35 56 59.15 1403 89320000 IDFC 3.65 6.19 3.45
3/17/2022 59.75 61.25 58.95 60.8 1930 90230000 IDFC 2.30 2.79 1.65
3/21/2022 60.75 62.65 59.85 61.15 2110 91240000 IDFC 2.80 0.58 0.35
3/22/2022 60.9 61.55 59.85 60.5 1388 93710000 IDFC 1.70 -1.06 -0.65
3/23/2022 60.9 61.1 59.7 60.55 737 94910000 IDFC 1.40 0.08 0.05
3/24/2022 60.3 64.6 60.2 64.2 3400 98840000 IDFC 4.40 6.03 3.65
3/25/2022 65 65.1 62.8 64.1 1906 102260000 IDFC 2.30 -0.16 -0.10
3/28/2022 64.45 64.5 63.05 63.4 2253 106520000 IDFC 1.45 -1.09 -0.70
3/29/2022 63.55 64 60.8 62.05 3046 111370000 IDFC 3.20 -2.13 -1.35
3/30/2022 62.45 63.25 61.8 62.4 4044 108330000 IDFC 1.45 0.56 0.35
3/31/2022 62.5 62.75 61.1 61.85 2921 106230000 IDFC 1.65 -0.88 -0.55
4/1/2022 62.3 64.3 62.2 64 1404 97680000 IDFC 2.45 3.48 2.15
4/4/2022 64.25 66.45 63.75 65.6 4295 100470000 IDFC 2.70 2.50 1.60
4/5/2022 66.35 66.8 64.8 65.3 2741 103790000 IDFC 2.00 -0.46 -0.30
4/6/2022 65.75 69.05 63.55 67.5 5410 111160000 IDFC 5.50 3.37 2.20
4/7/2022 67 68.45 62.2 63.15 4839 114050000 IDFC 6.25 -6.44 -4.35
4/8/2022 63.95 64.3 62.5 62.8 1950 116180000 IDFC 1.80 -0.55 -0.35
4/11/2022 63 63 61.8 62.6 1182 115720000 IDFC 1.20 -0.32 -0.20
4/12/2022 62.2 62.2 60.45 60.95 1012 115550000 IDFC 2.15 -2.64 -1.65
4/13/2022 60.6 61.25 60.05 60.35 522 115520000 IDFC 1.20 -0.98 -0.60
4/18/2022 60.3 60.35 59.15 59.85 883 114280000 IDFC 1.20 -0.83 -0.50
4/19/2022 60.05 60.2 57.55 58.35 1441 114380000 IDFC 2.65 -2.51 -1.50
4/20/2022 58.1 58.85 57.7 58.35 745 114330000 IDFC 1.15 0.00 0.00
4/21/2022 58.7 60.25 58.45 59.75 1516 120910000 IDFC 1.90 2.40 1.40
4/22/2022 59.2 60 58 58.3 1976 120340000 IDFC 2.00 -2.43 -1.45
4/25/2022 57.5 58.35 56.75 57.2 3711 126310000 IDFC 1.60 -1.89 -1.10
4/26/2022 57.5 58.55 57.4 58.25 3217 114550000 IDFC 1.35 1.84 1.05
4/27/2022 57.55 58.3 56.95 58.05 3440 115620000 IDFC 1.35 -0.34 -0.20
4/28/2022 58.2 59 57.1 57.95 4484 116700000 IDFC 1.90 -0.17 -0.10
4/29/2022 58.4 58.65 57 57.3 691 108720000 IDFC 1.65 -1.12 -0.65
5/2/2022 57.3 57.3 55.7 56.5 824 107490000 IDFC 1.60 -1.40 -0.80
5/4/2022 56.6 57.75 54.8 55.25 1009 107260000 IDFC 2.95 -2.21 -1.25
5/5/2022 55.7 56.75 55.45 55.85 742 106540000 IDFC 1.50 1.09 0.60
5/6/2022 55.2 55.2 53.45 53.65 963 106430000 IDFC 2.40 -3.94 -2.20
5/9/2022 53.3 53.6 52.4 53 706 105290000 IDFC 1.25 -1.21 -0.65
5/10/2022 53.1 54.25 52 52.25 745 105120000 IDFC 2.25 -1.42 -0.75
5/11/2022 52.35 52.4 49.35 51.2 1052 104950000 IDFC 3.05 -2.01 -1.05
5/12/2022 50.5 50.5 48.45 49.5 968 104170000 IDFC 2.75 -3.32 -1.70
5/13/2022 50.3 51.3 49.45 49.7 647 103500000 IDFC 1.85 0.40 0.20
5/16/2022 49.7 51.5 49.5 51.35 557 103250000 IDFC 2.00 3.32 1.65
5/17/2022 51.6 53.1 51.1 52.8 544 103630000 IDFC 2.00 2.82 1.45
5/18/2022 52.85 53.45 51.9 52.4 804 104410000 IDFC 1.55 -0.76 -0.40
5/19/2022 51.35 51.55 50.25 50.45 1243 103820000 IDFC 2.15 -3.72 -1.95
5/20/2022 51.1 53.5 50.75 52.2 2497 104540000 IDFC 3.05 3.47 1.75
5/23/2022 51.5 52.2 50.4 50.75 2753 106300000 IDFC 1.80 -2.78 -1.45
5/24/2022 50.85 50.9 48.65 49.05 2863 110710000 IDFC 2.25 -3.35 -1.70
5/25/2022 49 49.3 46.7 46.8 2736 109010000 IDFC 2.60 -4.59 -2.25
5/26/2022 46.8 49 45.45 47.65 4336 108550000 IDFC 3.55 1.82 0.85
1/31/2022 47.3 47.65 46.4 46.7 805 30516000 NBCC 1.25 0.00 0.00
2/1/2022 47.4 48.3 46.1 47.1 916 30144000 NBCC 2.20 0.86 0.40
2/2/2022 47.35 48.05 47.25 47.55 403 30300000 NBCC 0.95 0.96 0.45
2/3/2022 47.55 48 46.75 46.95 376 30240000 NBCC 1.25 -1.26 -0.60
2/4/2022 47 47.15 45.8 46.05 331 30252000 NBCC 1.35 -1.92 -0.90
2/7/2022 45.9 46.15 45.3 45.5 181 30132000 NBCC 0.85 -1.19 -0.55
2/8/2022 45.45 45.65 44.35 45.1 283 30216000 NBCC 1.30 -0.88 -0.40
2/9/2022 45.2 45.85 44.95 45.75 252 30420000 NBCC 0.90 1.44 0.65
2/10/2022 46.1 46.15 45.3 46 174 30288000 NBCC 0.85 0.55 0.25
2/11/2022 45.2 45.8 44.55 44.85 276 30192000 NBCC 1.45 -2.50 -1.15
2/14/2022 44.55 44.55 41.95 42.3 406 30192000 NBCC 2.90 -5.69 -2.55
2/15/2022 42.3 43.5 41.15 43.4 594 30192000 NBCC 2.35 2.60 1.10
2/16/2022 43.5 43.75 42.05 42.75 555 30108000 NBCC 1.70 -1.50 -0.65
2/17/2022 42.7 43.1 41.65 41.9 298 30492000 NBCC 1.45 -1.99 -0.85
2/18/2022 42 42.25 40.95 41.25 560 30588000 NBCC 1.30 -1.55 -0.65
2/21/2022 41 41.1 39.9 40.05 680 29232000 NBCC 1.35 -2.91 -1.20
2/22/2022 39 39.5 38.2 38.9 1061 28980000 NBCC 1.85 -2.87 -1.15
2/23/2022 38.75 39.9 38.75 39.25 677 28260000 NBCC 1.15 0.90 0.35
2/24/2022 38.1 38.1 33.7 34.35 1254 26040000 NBCC 5.55 -12.48 -4.90
2/25/2022 35.7 39.1 35.6 38.95 1272 24660000 NBCC 4.75 13.39 4.60
2/28/2022 38.05 39.2 37.7 39 575 24540000 NBCC 1.50 0.13 0.05
3/2/2022 38.5 40.75 38.25 39.35 428 24576000 NBCC 2.50 0.90 0.35
3/3/2022 39.9 40.2 38.2 38.5 505 22932000 NBCC 2.00 -2.16 -0.85
3/4/2022 37.75 38.2 36.65 37.7 571 23700000 NBCC 1.85 -2.08 -0.80
3/7/2022 36.75 37.2 35.75 36.5 403 23808000 NBCC 1.95 -3.18 -1.20
3/8/2022 37.05 37.5 36.4 37.3 316 24276000 NBCC 1.10 2.19 0.80
3/9/2022 37.5 39.35 37.15 38.95 592 23364000 NBCC 2.20 4.42 1.65
3/10/2022 40.1 40.3 39 39.2 516 22500000 NBCC 1.35 0.64 0.25
3/11/2022 38.75 39.8 38.75 39.75 204 22632000 NBCC 1.05 1.40 0.55
3/14/2022 39.65 39.65 38.75 39.05 147 22968000 NBCC 1.00 -1.76 -0.70
3/15/2022 39.25 39.65 37.3 37.65 354 23880000 NBCC 2.35 -3.59 -1.40
3/16/2022 38.3 38.95 38.05 38.8 296 24024000 NBCC 1.30 3.05 1.15
3/17/2022 39.2 39.35 38.4 38.95 514 24828000 NBCC 0.95 0.39 0.15
3/21/2022 39.6 40 38.5 39.05 521 25848000 NBCC 1.50 0.26 0.10
3/22/2022 38.6 39.05 37.8 38.9 399 26052000 NBCC 1.25 -0.38 -0.15
3/23/2022 38.9 39.5 38.9 39.1 779 25212000 NBCC 0.60 0.51 0.20
3/24/2022 38.85 39.1 38.1 38.35 232 26064000 NBCC 1.00 -1.92 -0.75
3/25/2022 38.5 38.9 38.2 38.3 536 27900000 NBCC 0.70 -0.13 -0.05
3/28/2022 37.95 38 36.75 37.05 663 26304000 NBCC 1.55 -3.26 -1.25
3/29/2022 37.4 37.45 36.55 36.65 548 27024000 NBCC 0.90 -1.08 -0.40
3/30/2022 37 37.35 36.65 36.8 769 26508000 NBCC 0.70 0.41 0.15
3/31/2022 36.9 36.95 36.3 36.4 776 26484000 NBCC 0.65 -1.09 -0.40
 4/1/2022 36.7 38.5 36.6 38.45 642 25680000 NBCC 2.10 5.63 2.05
4/4/2022 38.85 39.55 38.55 39.4 492 25812000 NBCC 1.10 2.47 0.95
4/5/2022 39.25 40.65 39 40.25 771 27876000 NBCC 1.65 2.16 0.85
4/6/2022 39.9 41.5 39.85 41.3 816 28884000 NBCC 1.65 2.61 1.05
4/7/2022 41.75 41.75 40.6 40.95 390 28128000 NBCC 1.15 -0.85 -0.35
4/8/2022 40.9 41.05 40.3 40.5 375 26844000 NBCC 0.75 -1.10 -0.45
4/11/2022 40.5 42.3 40.5 41.8 717 28344000 NBCC 1.80 3.21 1.30
4/12/2022 41.6 41.65 40.05 40.5 439 28680000 NBCC 1.75 -3.11 -1.30
4/13/2022 40.75 41 40.45 40.5 150 28500000 NBCC 0.55 0.00 0.00
4/18/2022 40 40.2 39.35 39.8 282 29256000 NBCC 1.15 -1.73 -0.70
4/19/2022 39.9 40.45 38.15 38.85 350 29820000 NBCC 2.30 -2.39 -0.95
4/20/2022 39 39.5 38.85 39.2 250 30204000 NBCC 0.65 0.90 0.35
4/21/2022 39.55 40.05 39.4 39.9 392 31992000 NBCC 0.85 1.79 0.70
4/22/2022 39.6 40.4 39.3 39.45 234 32448000 NBCC 1.10 -1.13 -0.45
4/25/2022 38.75 39 38 38.15 734 33972000 NBCC 1.45 -3.30 -1.30
4/26/2022 38.6 38.85 38.35 38.8 767 31788000 NBCC 0.70 1.70 0.65
4/27/2022 38.45 39.15 38.05 38.3 835 32352000 NBCC 1.10 -1.29 -0.50
4/28/2022 38.35 38.7 37.7 38.2 1198 29076000 NBCC 1.00 -0.26 -0.10
4/29/2022 38.8 39.15 38 38.15 311 28368000 NBCC 1.15 -0.13 -0.05
5/2/2022 37.9 37.9 36.95 37.4 251 28608000 NBCC 1.20 -1.97 -0.75
5/4/2022 37.8 37.8 35.35 36.35 446 28371000 NBCC 2.45 -2.81 -1.05
5/5/2022 36.8 37.35 36.15 36.25 185 28290000 NBCC 1.20 -0.28 -0.10
5/6/2022 35.5 35.5 34.95 35.1 335 28074000 NBCC 1.30 -3.17 -1.15
5/9/2022 34.65 34.8 33.7 34.55 296 27426000 NBCC 1.40 -1.57 -0.55
5/10/2022 34.8 35.2 33.85 34 171 27654000 NBCC 1.35 -1.59 -0.55
5/11/2022 34.2 34.2 32.3 33.05 280 28134000 NBCC 1.90 -2.79 -0.95
5/12/2022 32.65 32.65 31.65 32.05 334 27669000 NBCC 1.40 -3.03 -1.00
5/13/2022 32.65 33.65 32.45 32.55 251 28017000 NBCC 1.60 1.56 0.50
5/16/2022 33 33.35 32.4 33.15 170 27897000 NBCC 0.95 1.84 0.60
5/17/2022 33.35 34.45 33 34.4 242 27864000 NBCC 1.45 3.77 1.25
5/18/2022 34.55 34.75 33.95 34.2 179 28035000 NBCC 0.80 -0.58 -0.20
5/19/2022 32.95 33.3 32.5 32.95 281 28656000 NBCC 1.70 -3.65 -1.25
5/20/2022 33.55 34.3 33.45 34.15 268 28584000 NBCC 1.35 3.64 1.20
5/23/2022 34.5 34.5 33.7 33.8 535 27303000 NBCC 0.80 -1.02 -0.35
5/24/2022 33.55 33.85 32.9 33.25 897 28533000 NBCC 0.95 -1.63 -0.55
5/25/2022 33.5 33.5 32.2 32.35 716 27918000 NBCC 1.30 -2.71 -0.90
5/26/2022 32.6 32.6 30.6 31.95 1151 25782000 NBCC 2.00 -1.24 -0.40
1/31/2022 220.4 222.55 214.05 216.1 508 6270000 RAIN 8.50 -1.08 -2.35
2/1/2022 217.7 230 213.95 228.75 1727 6835000 RAIN 16.05 5.85 12.65
2/2/2022 230.05 232.75 227.05 227.75 972 6790000 RAIN 5.70 -0.44 -1.00
2/3/2022 227.6 231.2 226.55 227.7 479 6700000 RAIN 4.65 -0.02 -0.05
2/4/2022 225.65 234.4 225.65 228.2 1456 6650000 RAIN 8.75 0.22 0.50
2/7/2022 228.15 232.4 225.45 227.5 560 6550000 RAIN 6.95 -0.31 -0.70
2/8/2022 228.4 231.3 216.4 227.1 1002 6620000 RAIN 14.90 -0.18 -0.40
2/9/2022 229.45 241 229.45 239.5 3302 6707500 RAIN 13.90 5.46 12.40
2/10/2022 239.5 242.35 237.8 240.1 824 6692500 RAIN 4.55 0.25 0.60
2/11/2022 239.1 239.2 231.75 232.55 863 6657500 RAIN 8.35 -3.14 -7.55
2/14/2022 225.55 229.65 214.05 216.5 1055 6727500 RAIN 18.50 -6.90 -16.05
2/15/2022 218.1 231.45 211.6 229.1 1445 6702500 RAIN 19.85 5.82 12.60
2/16/2022 230.05 236.5 226.25 230.45 1111 6962500 RAIN 10.25 0.59 1.35
2/17/2022 232.9 235.35 229.4 230 555 7285000 RAIN 5.95 -0.20 -0.45
2/18/2022 228.1 234.05 227 228.05 534 7530000 RAIN 7.05 -0.85 -1.95
2/21/2022 226.7 226.9 219.65 221.1 884 7765000 RAIN 8.40 -3.05 -6.95
2/22/2022 213.5 214.3 202.1 208.85 1929 7915000 RAIN 19.00 -5.54 -12.25
2/23/2022 211.7 217 211.7 212.7 1329 7472500 RAIN 8.15 1.84 3.85
2/24/2022 199 203 180.85 182.4 2075 6402500 RAIN 31.85 -14.25 -30.30
2/25/2022 190.65 203.55 190.65 199.8 2016 6457500 RAIN 21.15 9.54 17.40
2/28/2022 183 185.7 171.4 184.5 3863 6577500 RAIN 28.40 -7.66 -15.30
3/2/2022 180 193.85 180 184.35 1273 6647500 RAIN 13.85 -0.08 -0.15
3/3/2022 186 188.9 183.1 184.35 499 6682500 RAIN 5.80 0.00 0.00
3/4/2022 180.2 183 170.4 173.8 1070 6837500 RAIN 13.95 -5.72 -10.55
3/7/2022 163.5 173 163.5 169.4 893 6965000 RAIN 10.30 -2.53 -4.40
3/8/2022 171.9 172.55 164.55 170.6 634 6960000 RAIN 8.00 0.71 1.20
3/9/2022 171.75 177.95 171 175.65 765 7160000 RAIN 7.35 2.96 5.05
3/10/2022 180.95 182.45 175.35 177.35 689 7125000 RAIN 7.10 0.97 1.70
3/11/2022 176 183.3 176 181.75 566 7165000 RAIN 7.30 2.48 4.40
3/14/2022 181.85 187 177.95 185.1 815 7077500 RAIN 9.05 1.84 3.35
3/15/2022 185.8 186.45 177.45 178.75 584 6912500 RAIN 9.00 -3.43 -6.35
3/16/2022 179.5 184.8 179.5 184.15 452 6807500 RAIN 6.05 3.02 5.40
3/17/2022 185.4 188.35 185.1 185.45 481 6690000 RAIN 4.20 0.71 1.30
3/21/2022 186.3 187.4 183.05 184 351 6682500 RAIN 4.35 -0.78 -1.45
3/22/2022 184.55 198.4 181.95 194.85 2334 6970000 RAIN 16.45 5.90 10.85
3/23/2022 195 198 191 192.35 837 6725000 RAIN 7.00 -1.28 -2.50
3/24/2022 191.6 201 191.5 198.75 997 6845000 RAIN 9.50 3.33 6.40
3/25/2022 199.95 209.55 199.7 204.15 2070 7237500 RAIN 10.80 2.72 5.40
3/28/2022 205 205.9 198.6 201.2 691 7027500 RAIN 7.30 -1.45 -2.95
3/29/2022 202 204.75 198.65 200.6 997 6720000 RAIN 6.10 -0.30 -0.60
3/30/2022 202.4 203.25 196.2 196.85 891 6580000 RAIN 7.05 -1.87 -3.75
3/31/2022 198.3 198.5 193.8 194.5 1566 6395000 RAIN 4.70 -1.19 -2.35
4/1/2022 195.1 204.55 194.85 203.7 826 6065000 RAIN 10.05 4.73 9.20
4/4/2022 203.95 207.3 203.75 206.3 587 6255000 RAIN 3.60 1.28 2.60
4/5/2022 207.7 209.7 205.6 206.05 603 6240000 RAIN 4.10 -0.12 -0.25
4/6/2022 196.25 202.8 193.5 197.2 1216 6552500 RAIN 12.55 -4.30 -8.85
4/7/2022 197.2 199.85 188.8 193.7 954 6505000 RAIN 11.05 -1.77 -3.50
4/8/2022 194.55 197.2 194.5 196.05 388 6610000 RAIN 3.50 1.21 2.35
4/11/2022 194.75 197.85 191.95 192.2 445 6790000 RAIN 5.90 -1.96 -3.85
4/12/2022 191.75 192.7 185.6 187.05 602 6747500 RAIN 7.10 -2.68 -5.15
4/13/2022 187.75 189.55 185.1 185.75 337 6705000 RAIN 4.45 -0.70 -1.30
4/18/2022 184.75 185.25 178.9 180.65 497 6780000 RAIN 6.85 -2.75 -5.10
4/19/2022 181.75 187.5 180 181.65 642 6592500 RAIN 7.50 0.55 1.00
4/20/2022 181.75 183.6 178.25 179.3 437 6625000 RAIN 5.35 -1.29 -2.35
4/21/2022 180.7 184.5 180.7 183.45 433 6612500 RAIN 5.20 2.31 4.15
4/22/2022 178.9 182.5 177.9 178.9 359 6980000 RAIN 5.55 -2.48 -4.55
4/25/2022 174.15 176.35 168.5 169.3 871 6997500 RAIN 10.40 -5.37 -9.60
4/26/2022 170.75 172.65 169.15 169.95 1198 7675000 RAIN 3.50 0.38 0.65
4/27/2022 167.65 170.5 165.8 169.55 1261 7340000 RAIN 4.70 -0.24 -0.40
4/28/2022 170.75 173.55 167.1 172.6 1380 6910000 RAIN 6.45 1.80 3.05
4/29/2022 173.9 176.8 171.5 172.2 434 6590000 RAIN 5.30 -0.23 -0.40
5/2/2022 170.1 170.9 165.5 168.05 349 6649500 RAIN 6.70 -2.41 -4.15
5/4/2022 168.95 179.4 168.4 176.5 1990 7864500 RAIN 11.35 5.03 8.45
5/5/2022 183.8 184.9 173.15 174.45 2723 7272000 RAIN 11.75 -1.16 -2.05
5/6/2022 171.8 174 167.8 170.6 785 7398000 RAIN 6.65 -2.21 -3.85
5/9/2022 168 169.1 160.8 163.9 841 7547000 RAIN 9.80 -3.93 -6.70
5/10/2022 174 174 156.6 158.25 579 7639000 RAIN 17.40 -3.45 -5.65
5/11/2022 160.05 160.95 152.5 157.25 768 7418000 RAIN 8.45 -0.63 -1.00
5/12/2022 153.75 154 145.4 146.7 910 7355500 RAIN 11.85 -6.71 -10.55
5/13/2022 147.9 154.6 147 148.05 770 7196500 RAIN 7.90 0.92 1.35
5/16/2022 148.9 153.05 146.55 152.4 431 7142500 RAIN 6.50 2.94 4.35
5/17/2022 152.95 164.95 152.95 164.4 1217 7027000 RAIN 12.55 7.87 12.00
5/18/2022 164.75 165.6 160.7 162.5 626 6922000 RAIN 4.90 -1.16 -1.90
5/19/2022 157.55 159.2 154.2 155.5 455 6882000 RAIN 8.30 -4.31 -7.00
5/20/2022 157 166.2 156.45 162.7 1264 7133000 RAIN 10.70 4.63 7.20
5/23/2022 159.5 162.6 153.05 159.95 2219 7730500 RAIN 9.65 -1.69 -2.75
5/24/2022 160.95 160.95 154.8 155.55 700 7023000 RAIN 6.15 -2.75 -4.40
5/25/2022 155.45 155.7 147.85 148.8 1122 6953500 RAIN 7.85 -4.34 -6.75
5/26/2022 149.85 150.15 142.2 149.5 1241 6725500 RAIN 7.95 0.47 0.70
1/31/2022 1291.75 1306.7 1278.1 1286.2 1179 3335600 TATACOMM 33.10 0.99 12.60
2/1/2022 1300 1315 1272.2 1307.05 1679 3350000 TATACOMM 42.85 1.62 20.85
2/2/2022 1316.9 1325 1302.7 1318.25 1789 3419600 TATACOMM 22.35 0.86 11.20
2/3/2022 1329.05 1332 1294.7 1304.5 1392 3500400 TATACOMM 37.35 -1.04 -13.75
2/4/2022 1300.15 1324 1294 1314.9 1253 3523200 TATACOMM 30.00 0.80 10.40
2/7/2022 1317.1 1317.1 1270.2 1278.6 1045 3515200 TATACOMM 46.95 -2.76 -36.30
2/8/2022 1286.95 1300.5 1256.3 1271.55 2190 3408800 TATACOMM 44.20 -0.55 -7.05
2/9/2022 1282 1294.9 1278.3 1286.45 913 3317200 TATACOMM 23.35 1.17 14.90
2/10/2022 1283.85 1315.95 1279.1 1310 1379 3260800 TATACOMM 36.90 1.83 23.55
2/11/2022 1294.65 1299.3 1247.6 1254.15 1228 3247600 TATACOMM 62.40 -4.26 -55.85
2/14/2022 1202.75 1259.7 1191 1208.6 1678 3133200 TATACOMM 68.70 -3.63 -45.55
2/15/2022 1215.5 1269.8 1184.7 1264.45 1666 3070800 TATACOMM 85.15 4.62 55.85
2/16/2022 1270 1277.5 1249.7 1256.85 1133 3049600 TATACOMM 27.85 -0.60 -7.60
2/17/2022 1266.4 1266.9 1230.8 1242 1094 3034000 TATACOMM 36.10 -1.18 -14.85
2/18/2022 1234.65 1252.9 1229 1234.85 988 2955200 TATACOMM 23.95 -0.58 -7.15
2/21/2022 1230.1 1246.95 1208.6 1231.9 1850 2937600 TATACOMM 38.35 -0.24 -2.95
2/22/2022 1221.9 1230 1171.3 1220.85 3388 2928000 TATACOMM 60.65 -0.90 -11.05
2/23/2022 1229.95 1235 1208 1215.7 1904 2892000 TATACOMM 27.05 -0.42 -5.15
2/24/2022 1172.25 1192.45 1125 1130.4 3371 2652000 TATACOMM 90.70 -7.02 -85.30
2/25/2022 1150 1202.5 1143 1176.4 1064 2567200 TATACOMM 72.10 4.07 46.00
2/28/2022 1171.55 1192.6 1151.5 1186.35 928 2696000 TATACOMM 41.15 0.85 9.95
3/2/2022 1175.95 1207.5 1176 1180.6 702 2727200 TATACOMM 31.55 -0.48 -5.75
3/3/2022 1184.1 1197.95 1160.2 1168.3 831 2776000 TATACOMM 37.80 -1.04 -12.30
3/4/2022 1150.85 1167 1135.1 1144.7 667 2792000 TATACOMM 33.25 -2.02 -23.60
3/7/2022 1114 1135.95 1088.5 1130.95 814 2776000 TATACOMM 56.20 -1.20 -13.75
3/8/2022 1125.8 1153.55 1120.6 1143.3 535 2820400 TATACOMM 33.00 1.09 12.35
3/9/2022 1141.45 1175.4 1134.7 1162.75 704 2804800 TATACOMM 40.70 1.70 19.45
3/10/2022 1190 1190 1146.8 1158.7 792 2777600 TATACOMM 43.25 -0.35 -4.05
3/11/2022 1153.15 1171 1145 1151.8 427 2788800 TATACOMM 26.00 -0.60 -6.90
3/14/2022 1151 1164.65 1130 1151.4 618 2823200 TATACOMM 34.65 -0.03 -0.40
3/15/2022 1143.05 1168 1120 1124.8 676 2848800 TATACOMM 48.00 -2.31 -26.60
3/16/2022 1138.95 1191.45 1138 1175.95 3144 2965600 TATACOMM 66.65 4.55 51.15
3/17/2022 1192.3 1198.65 1155.2 1161.4 1206 3051200 TATACOMM 43.45 -1.24 -14.55
3/21/2022 1167.7 1170.75 1145.6 1149.4 548 3072400 TATACOMM 25.20 -1.03 -12.00
3/22/2022 1151.95 1159.35 1122.5 1147.55 902 3049600 TATACOMM 36.85 -0.16 -1.85
3/23/2022 1157.9 1199 1147 1189.8 2763 3266400 TATACOMM 52.00 3.68 42.25
3/24/2022 1181.4 1187 1158.7 1169.1 1230 3374400 TATACOMM 31.15 -1.74 -20.70
3/25/2022 1175.8 1182 1159.8 1167.85 963 3387200 TATACOMM 22.20 -0.11 -1.25
3/28/2022 1167.75 1181.7 1130 1160.95 3197 3416000 TATACOMM 51.70 -0.59 -6.90
3/29/2022 1157.1 1169.1 1146.1 1158.5 2794 3367200 TATACOMM 23.05 -0.21 -2.45
3/30/2022 1163.45 1170.35 1155 1159.9 3099 3365600 TATACOMM 15.35 0.12 1.40
3/31/2022 1166.1 1233.25 1161.1 1225 2534 3326400 TATACOMM 73.35 5.61 65.10
4/1/2022 1237.95 1279 1222.4 1245.3 3683 3295600 TATACOMM 56.65 1.66 20.30
4/4/2022 1249 1256 1230.3 1242.55 1573 3406400 TATACOMM 25.75 -0.22 -2.75
4/5/2022 1251.05 1268.85 1233.4 1249.5 2010 3546400 TATACOMM 35.50 0.56 6.95
4/6/2022 1244.9 1295 1243.1 1272.75 4039 3763200 TATACOMM 51.90 1.86 23.25
4/7/2022 1267.05 1350 1261.5 1336.15 8706 4434400 TATACOMM 88.55 4.98 63.40
4/8/2022 1354 1404.9 1336 1353.6 10397 4279200 TATACOMM 68.90 1.31 17.45
4/11/2022 1353.8 1379.25 1331.7 1341.35 2489 4303200 TATACOMM 47.60 -0.90 -12.25
4/12/2022 1334.55 1348.75 1283 1318.55 4890 4228000 TATACOMM 65.75 -1.70 -22.80
4/13/2022 1326.95 1333 1293.6 1304.05 1918 4140800 TATACOMM 39.45 -1.10 -14.50
4/18/2022 1289.85 1324.6 1266.3 1312.9 2353 4102800 TATACOMM 58.35 0.68 8.85
4/19/2022 1321 1333 1251.9 1278.8 3326 4093600 TATACOMM 81.10 -2.60 -34.10
4/20/2022 1290 1320.9 1268.2 1315.75 3747 4182000 TATACOMM 52.70 2.89 36.95
4/21/2022 1319.05 1322 1277 1283.3 3375 4231600 TATACOMM 45.00 -2.47 -32.45
4/22/2022 1240 1274.8 1230 1235.1 3528 4305600 TATACOMM 53.30 -3.76 -48.20
4/25/2022 1220 1220 1113.4 1121 7539 4825600 TATACOMM 121.75 -9.24 -114.10
4/26/2022 1136.5 1140.65 1089.7 1107.6 4271 5210800 TATACOMM 51.00 -1.20 -13.40
4/27/2022 1082.9 1127.35 1075.7 1078.9 4815 5463200 TATACOMM 51.70 -2.59 -28.70
4/28/2022 1093.95 1100 1070.3 1085.4 4768 5308800 TATACOMM 29.70 0.60 6.50
4/29/2022 1080.6 1112.9 1080.6 1096.2 2135 5263300 TATACOMM 32.30 1.00 10.80
5/2/2022 1081.55 1095 1049.6 1084.85 1609 5109100 TATACOMM 46.60 -1.04 -11.35
5/4/2022 1090 1097.5 1036.1 1043.35 1346 5065700 TATACOMM 61.45 -3.83 -41.50
5/5/2022 1054.85 1066.5 1015.1 1022.45 1653 4968600 TATACOMM 51.40 -2.00 -20.90
 5/6/2022 1007.55 1055.45 1002.6 1036.75 2328 4874300 TATACOMM 52.90 1.40 14.30
5/9/2022 1030.55 1042.95 1007.5 1022.85 1381 4847900 TATACOMM 35.45 -1.34 -13.90
5/10/2022 1028.95 1044 992.7 1002.65 1401 4762700 TATACOMM 51.30 -1.97 -20.20
5/11/2022 1014.75 1019.25 954.25 973.65 2771 4541800 TATACOMM 65.00 -2.89 -29.00
5/12/2022 965.4 976.8 946 973.65 1978 4407600 TATACOMM 30.80 0.00 0.00
5/13/2022 984.95 994 957.15 963.15 1809 4368000 TATACOMM 36.85 -1.08 -10.50
5/16/2022 967.95 981.65 954.8 968.05 960 4401200 TATACOMM 26.85 0.51 4.90
5/17/2022 978.2 1009.75 973.05 1007.8 1321 4368600 TATACOMM 41.70 4.11 39.75
5/18/2022 1011.95 1017.35 973 986.6 2539 4402200 TATACOMM 44.35 -2.10 -21.20
5/19/2022 964.95 982.6 952 976.8 1570 4510900 TATACOMM 34.60 -0.99 -9.80
5/20/2022 984.75 994.7 970.85 980.3 1235 4515900 TATACOMM 23.85 0.36 3.50
5/23/2022 977.85 985.55 967.5 971.1 1566 4604200 TATACOMM 18.05 -0.94 -9.20
5/24/2022 973.85 977.75 955.9 967.55 2722 4910600 TATACOMM 21.85 -0.37 -3.55
5/25/2022 964.2 966.35 930.9 937.35 4179 5362100 TATACOMM 36.65 -3.12 -30.20
5/26/2022 939.85 949 907.7 943.5 4405 5827000 TATACOMM 41.30 0.66 6.15
2/25/2022 2097.95 2138.85 2077.8 2130.8 641 334750 ABB 94.55 4.23 86.50
2/28/2022 2105.05 2168.15 2098 2160 306 331750 ABB 70.15 1.37 29.20
3/2/2022 2123.1 2212.8 2123.1 2182.95 443 334000 ABB 89.70 1.06 22.95
3/3/2022 2197 2241.65 2155.1 2166.85 609 329500 ABB 86.55 -0.74 -16.10
3/4/2022 2135.1 2207 2135.1 2161.75 411 335500 ABB 71.90 -0.24 -5.10
3/7/2022 2130.25 2149.85 2080.1 2106.1 400 338000 ABB 81.70 -2.57 -55.65
3/8/2022 2149.9 2158 2115.8 2140.4 414 321500 ABB 51.90 1.63 34.30
3/9/2022 2134.95 2165 2102.8 2142.75 523 286500 ABB 62.25 0.11 2.35
3/10/2022 2174.95 2175 2143 2159.65 578 238000 ABB 32.25 0.79 16.90
3/11/2022 2166.35 2170.25 2111.6 2129.1 316 217000 ABB 58.70 -1.41 -30.55
3/14/2022 2103.55 2141.95 2074.4 2083.35 320 213750 ABB 67.55 -2.15 -45.75
3/15/2022 2012.75 2100 2012.8 2094.7 589 206750 ABB 87.25 0.54 11.35
3/16/2022 2103.1 2208.2 2103.1 2194.8 604 223750 ABB 113.50 4.78 100.10
3/17/2022 2209.95 2209.95 2097.7 2108.1 758 234750 ABB 112.30 -3.95 -86.70
3/21/2022 2124.4 2127.8 2088.2 2098.85 372 238500 ABB 39.60 -0.44 -9.25
3/22/2022 2103 2103 2062.4 2085.05 350 240250 ABB 40.65 -0.66 -13.80
3/23/2022 2091.05 2100.15 2043.6 2052.9 244 249750 ABB 56.60 -1.54 -32.15
3/24/2022 2002 2060.3 1985.3 2044 676 253250 ABB 75.05 -0.43 -8.90
3/25/2022 2055.35 2055.35 1986.5 1990.4 439 252750 ABB 68.85 -2.62 -53.60
3/28/2022 1990 2018.95 1950.1 2006.1 777 260250 ABB 68.85 0.79 15.70
3/29/2022 2012.75 2057.1 2006.3 2033.9 476 242500 ABB 51.00 1.39 27.80
3/30/2022 2068.5 2095 2037.4 2077.3 866 202750 ABB 61.10 2.13 43.40
3/31/2022 2051.1 2178 2033.5 2157.25 714 176750 ABB 144.50 3.85 79.95
4/1/2022 2151.95 2157.9 2091 2108.05 725 197750 ABB 66.90 -2.28 -49.20
4/4/2022 2110 2147.4 2110 2130.25 368 198000 ABB 39.35 1.05 22.20
4/5/2022 2135.05 2268.8 2131.1 2219.3 1404 251250 ABB 138.55 4.18 89.05
4/6/2022 2211.15 2245 2180 2214.1 717 261250 ABB 65.05 -0.23 -5.20
4/7/2022 2223.45 2246 2184.6 2199.1 553 274000 ABB 61.40 -0.68 -15.00
4/8/2022 2223.65 2256.4 2198.2 2249.05 593 294000 ABB 58.20 2.27 49.95
4/11/2022 2242.95 2263.65 2207 2219.7 417 300000 ABB 56.65 -1.30 -29.35
4/12/2022 2286.7 2286.7 2149.5 2211.4 507 276250 ABB 137.25 -0.37 -8.30
4/13/2022 2212.25 2237.5 2212.3 2230.3 243 279000 ABB 26.10 0.85 18.90
4/18/2022 2182.05 2224 2141.5 2187.3 492 272000 ABB 88.85 -1.93 -43.00
4/19/2022 2205.9 2213 2122.4 2152.4 278 256750 ABB 90.60 -1.60 -34.90
4/20/2022 2155 2175.6 2132.5 2140.65 275 261000 ABB 43.10 -0.55 -11.75
4/21/2022 2158.05 2164.95 2126.5 2143.2 267 266250 ABB 38.50 0.12 2.55
4/22/2022 2141.05 2205.9 2135.6 2162.25 487 280000 ABB 70.35 0.89 19.05
4/25/2022 2136.1 2145.15 2094.7 2097.5 804 318250 ABB 67.55 -2.99 -64.75
4/26/2022 2100.65 2115.35 2065 2087.65 562 329750 ABB 50.35 -0.47 -9.85
4/27/2022 2074 2100.1 2040 2088.45 642 313500 ABB 60.10 0.04 0.80
4/28/2022 2108.5 2108.5 2054.2 2095.1 520 318250 ABB 54.30 0.32 6.65
4/29/2022 2108 2130.1 2067.8 2097.85 356 262250 ABB 62.35 0.13 2.75
5/2/2022 2093 2093.1 2050.7 2059.15 257 257250 ABB 47.15 -1.84 -38.70
5/4/2022 2064.95 2069.35 2007.7 2018.05 320 256000 ABB 61.70 -2.00 -41.10
5/5/2022 2100 2274.95 2098.2 2228.95 4696 402250 ABB 256.90 10.45 210.90
5/6/2022 2187.05 2282 2187.1 2262.25 2394 444000 ABB 94.95 1.49 33.30
5/9/2022 2236.8 2365.75 2236.8 2308.35 2755 460250 ABB 128.95 2.04 46.10
5/10/2022 2291.95 2300 2093.9 2234.35 1724 415500 ABB 214.45 -3.21 -74.00
5/11/2022 2263.35 2288 2190 2269.4 1211 374500 ABB 98.00 1.57 35.05
5/12/2022 2255.25 2275.65 2221.8 2235.05 761 349250 ABB 53.85 -1.51 -34.35
5/13/2022 2264 2302.8 2249.5 2285.65 789 351000 ABB 67.75 2.26 50.60
5/16/2022 2319.95 2319.95 2223.8 2255.35 697 330500 ABB 96.15 -1.33 -30.30
5/17/2022 2269.45 2316.55 2266.3 2299.65 915 363000 ABB 61.20 1.96 44.30
5/18/2022 2317.05 2346.8 2260.1 2284.65 1105 401750 ABB 86.75 -0.65 -15.00
5/19/2022 2240 2294.4 2228.9 2268.75 609 387250 ABB 65.55 -0.70 -15.90
5/20/2022 2278.9 2319.85 2270.1 2285.45 804 384000 ABB 51.10 0.74 16.70
5/23/2022 2288.8 2333.85 2265.8 2293.55 976 511500 ABB 68.05 0.35 8.10
5/24/2022 2261.9 2305.9 2224 2267.15 1085 496750 ABB 81.90 -1.15 -26.40
5/25/2022 2276.55 2279.75 2203.4 2226.95 1095 444000 ABB 76.35 -1.77 -40.20
5/26/2022 2204.75 2210.35 2176.7 2193.65 833 373500 ABB 50.30 -1.50 -33.30
2/25/2022 645.4 660 630 646.85 742 411000 INTELLECT 40.35 4.39 27.20
2/28/2022 626.05 663.25 626 657.45 570 471000 INTELLECT 37.25 1.64 10.60
3/2/2022 655 667.5 645.1 655 816 523500 INTELLECT 22.40 -0.37 -2.45
3/3/2022 660 670.2 653.45 658.35 575 562500 INTELLECT 16.75 0.51 3.35
3/4/2022 657 693.3 649.1 682.65 1015 594750 INTELLECT 44.20 3.69 24.30
3/7/2022 676.95 687.75 655 681.6 589 588750 INTELLECT 32.75 -0.15 -1.05
3/8/2022 687.75 719.95 687.75 713.6 803 611250 INTELLECT 38.35 4.69 32.00
3/9/2022 716.9 731.95 711.8 722 517 573000 INTELLECT 20.15 1.18 8.40
3/10/2022 733.05 735.05 711.75 722.35 430 561750 INTELLECT 23.30 0.05 0.35
3/11/2022 712.35 748 712.35 740.65 466 622500 INTELLECT 35.65 2.53 18.30
3/14/2022 742.3 752.65 721.7 736.4 596 631500 INTELLECT 30.95 -0.57 -4.25
3/15/2022 739.75 746.65 712.2 716.7 384 621750 INTELLECT 34.45 -2.68 -19.70
3/16/2022 725.85 774.3 723.2 764.55 1002 655500 INTELLECT 57.60 6.68 47.85
3/17/2022 770.85 780.95 759.95 770.55 667 723000 INTELLECT 21.00 0.78 6.00
3/21/2022 770.1 820.9 770.1 806.45 1450 914250 INTELLECT 50.80 4.66 35.90
3/22/2022 810 848.95 794.55 822.8 3153 1089750 INTELLECT 54.40 2.03 16.35
3/23/2022 830.05 843.9 819 839.95 1098 1137750 INTELLECT 24.90 2.08 17.15
3/24/2022 835.05 857.65 835.05 852.75 713 1128750 INTELLECT 22.60 1.52 12.80
3/25/2022 859.5 886 840.2 861.8 1492 1249500 INTELLECT 45.80 1.06 9.05
3/28/2022 865.45 869.1 834.1 861.75 898 1166250 INTELLECT 35.00 -0.01 -0.05
3/29/2022 865.95 916.1 864.9 904.4 1869 1305000 INTELLECT 54.35 4.95 42.65
3/30/2022 907.85 922.35 896.45 915.45 1093 1244250 INTELLECT 25.90 1.22 11.05
3/31/2022 919.95 949.05 915.8 943.7 662 1148250 INTELLECT 33.60 3.09 28.25
4/1/2022 940.55 946.7 913.2 915.55 1036 1124250 INTELLECT 33.50 -2.98 -28.15
4/4/2022 922.15 936.4 917.3 931 1011 1251000 INTELLECT 20.85 1.69 15.45
4/5/2022 937.8 975 931 963.25 1947 1413000 INTELLECT 44.00 3.46 32.25
4/6/2022 940.05 980.95 940.05 975.3 1278 1320000 INTELLECT 40.90 1.25 12.05
4/7/2022 976 992 947.45 958.05 976 1348500 INTELLECT 44.55 -1.77 -17.25
4/8/2022 963.25 976.35 958.55 963.9 458 1413000 INTELLECT 18.30 0.61 5.85
4/11/2022 959.15 967.7 936.65 955.45 688 1445250 INTELLECT 31.05 -0.88 -8.45
4/12/2022 951 951 902.6 922 999 1595250 INTELLECT 52.85 -3.50 -33.45
4/13/2022 927 930.95 906.15 917.05 486 1662750 INTELLECT 24.80 -0.54 -4.95
4/18/2022 899 901.05 869.85 885.15 774 1742250 INTELLECT 47.20 -3.48 -31.90
4/19/2022 884.65 884.65 821.15 832.75 587 1827000 INTELLECT 64.00 -5.92 -52.40
4/20/2022 836.3 849.8 827.5 839.25 703 1761750 INTELLECT 22.30 0.78 6.50
4/21/2022 847.85 864.95 841.15 846.25 491 1794000 INTELLECT 25.70 0.83 7.00
4/22/2022 836.3 848.25 813 815.85 907 1759500 INTELLECT 35.25 -3.59 -30.40
4/25/2022 805 848.15 803.9 834.8 1483 1854000 INTELLECT 44.25 2.32 18.95
4/26/2022 838.5 850.95 805.85 811 887 1779750 INTELLECT 45.10 -2.85 -23.80
4/27/2022 806.9 823 788.15 817.6 891 1615500 INTELLECT 34.85 0.81 6.60
4/28/2022 822.45 824.15 812.35 815.45 600 1609500 INTELLECT 11.80 -0.26 -2.15
4/29/2022 821.35 824.85 789.35 794.3 449 1478250 INTELLECT 35.50 -2.59 -21.15
5/2/2022 785.5 795 774.9 788.85 304 1506750 INTELLECT 20.10 -0.69 -5.45
5/4/2022 794.85 808.45 761.3 767.35 430 1553250 INTELLECT 47.15 -2.73 -21.50
5/5/2022 772.15 794 690.65 719.55 1646 1683000 INTELLECT 103.35 -6.23 -47.80
5/6/2022 670 713.25 662 678.4 1355 1661250 INTELLECT 57.55 -5.72 -41.15
5/9/2022 656.25 671.35 640.85 652.8 679 1577250 INTELLECT 37.55 -3.77 -25.60
5/10/2022 652 668.85 599.2 608.5 727 1636500 INTELLECT 69.65 -6.79 -44.30
5/11/2022 614.75 615.05 567 598 1212 1650750 INTELLECT 48.05 -1.73 -10.50
5/12/2022 579.95 594.15 570.55 578.6 536 1581750 INTELLECT 27.45 -3.24 -19.40
5/13/2022 591.1 600 562.3 570.05 1187 1398750 INTELLECT 37.70 -1.48 -8.55
5/16/2022 579.75 589 564.25 577.5 570 1397250 INTELLECT 24.75 1.31 7.45
5/17/2022 588.1 644.6 585.15 639.35 2033 1299750 INTELLECT 67.10 10.71 61.85
5/18/2022 642.5 653.6 629.1 644.85 929 1234500 INTELLECT 24.50 0.86 5.50
5/19/2022 620.05 629.9 610.7 623.6 686 1179000 INTELLECT 34.15 -3.30 -21.25
5/20/2022 643.2 643.2 622 627.95 361 1208250 INTELLECT 21.20 0.70 4.35
5/23/2022 625.45 659.5 622.85 629 964 1184250 INTELLECT 36.65 0.17 1.05
5/24/2022 634 636.25 606.4 609.7 426 1158750 INTELLECT 29.85 -3.07 -19.30
5/25/2022 615.05 616.35 586.7 594.9 611 1069500 INTELLECT 29.65 -2.43 -14.80
5/26/2022 595.05 608 580 602.1 770 989250 INTELLECT 28.00 1.21 7.20
 4/5/2022 368.9 372 365.35 367.05 1699 18775900 ZYDUSLIFE 6.65 0.44 1.60
4/6/2022 365 373.9 364.8 370.25 2191 18389800 ZYDUSLIFE 9.10 0.87 3.20
4/7/2022 370.5 377.65 368.55 370.65 2306 18367800 ZYDUSLIFE 9.10 0.11 0.40
4/8/2022 372.85 373.8 354.45 371.55 1516 18458000 ZYDUSLIFE 19.35 0.24 0.90
4/11/2022 372 375.65 371.05 373.15 1063 18419500 ZYDUSLIFE 4.60 0.43 1.60
4/12/2022 371 371.95 362 364 1320 18382100 ZYDUSLIFE 11.15 -2.45 -9.15
4/13/2022 365.35 369.55 361.3 365.65 1267 18198400 ZYDUSLIFE 8.25 0.45 1.65
4/18/2022 363.45 367.9 358.65 365.45 1093 18308400 ZYDUSLIFE 9.25 -0.05 -0.20
4/19/2022 368.65 369.8 352.2 356.2 1414 18064200 ZYDUSLIFE 17.60 -2.53 -9.25
4/20/2022 356.1 363.55 353.95 361.25 1310 17757300 ZYDUSLIFE 9.60 1.42 5.05
4/21/2022 361.05 364 359 361.55 1425 17839800 ZYDUSLIFE 5.00 0.08 0.30
4/22/2022 360.45 360.45 351.15 352 2740 17733100 ZYDUSLIFE 10.40 -2.64 -9.55
4/25/2022 348.95 348.95 337.15 340.7 6276 17677000 ZYDUSLIFE 14.85 -3.21 -11.30
4/26/2022 343 350 341.95 349.4 4166 17662700 ZYDUSLIFE 9.30 2.55 8.70
4/27/2022 346.6 349.85 342.9 345.15 3591 17700100 ZYDUSLIFE 6.95 -1.22 -4.25
4/28/2022 346.2 356.8 345.3 353.7 7023 16421900 ZYDUSLIFE 11.65 2.48 8.55
4/29/2022 360.95 362.85 351.1 352.65 1347 16057800 ZYDUSLIFE 11.75 -0.30 -1.05
5/2/2022 349.95 351.8 346.35 350.85 838 16014400 ZYDUSLIFE 6.30 -0.51 -1.80
5/4/2022 352.45 352.45 338.5 339.55 1607 15871100 ZYDUSLIFE 13.95 -3.22 -11.30
5/5/2022 342.45 347.7 339.35 341.15 1282 15783300 ZYDUSLIFE 8.35 0.47 1.60
5/6/2022 337.2 340.95 332.4 338.55 1327 15403000 ZYDUSLIFE 8.75 -0.76 -2.60
5/9/2022 334.05 339.25 330 336.25 1336 15263700 ZYDUSLIFE 9.25 -0.68 -2.30
5/10/2022 333.5 338.95 329.4 330.2 1203 15240000 ZYDUSLIFE 9.55 -1.80 -6.05
5/11/2022 331.5 334.55 319.7 332.15 2413 15066800 ZYDUSLIFE 14.85 0.59 1.95
5/12/2022 333 336.1 325 333.65 2667 14938400 ZYDUSLIFE 11.10 0.45 1.50
5/13/2022 333.5 345.75 333.4 340.5 1911 14897200 ZYDUSLIFE 12.35 2.05 6.85
5/16/2022 341.25 348 337.8 346.05 2264 15223600 ZYDUSLIFE 10.20 1.63 5.55
5/17/2022 349 351 344.6 349.9 2221 15569000 ZYDUSLIFE 6.40 1.11 3.85
5/18/2022 354.95 359.8 344.65 347.4 4494 15062400 ZYDUSLIFE 15.15 -0.71 -2.50
5/19/2022 342.9 342.9 334.2 338.95 2397 15227900 ZYDUSLIFE 13.20 -2.43 -8.45
5/20/2022 346 359 339 356.4 14939 17041900 ZYDUSLIFE 20.05 5.15 17.45
5/23/2022 364.6 367.95 357 362.2 4792 18272500 ZYDUSLIFE 11.55 1.63 5.80
5/24/2022 362.8 373.6 359.75 368.35 6973 19865800 ZYDUSLIFE 13.85 1.70 6.15
5/25/2022 369.55 370 363.3 365.85 3303 20314000 ZYDUSLIFE 6.70 -0.68 -2.50
5/26/2022 367.55 374.45 363.05 373.25 4015 19076400 ZYDUSLIFE 11.40 2.02 7.40
COI_CHG VOL_AVGTR_MIN Vol_Alt
-6.83 1345.95 13.9
-0.92 1333.11 13.9
32.87 1371.53 13.9
9.50 1547.47 13.9
2.74 1593.05 13.9
10.61 1606.47 12.6
3.06 1719.79 12.6
3.83 1795.89 12.6
1.15 1791.16 12.6
2.09 1769.84 12.6
-0.24 1802.05 12.6
-0.06 1817.79 12.6
-2.89 1825.21 12.6
-3.83 1840.47 12.6 TRUE
-3.86 1851.89 11
-3.74 1896.74 11
-3.04 1871.16 11
2.46 1874.89 11
-0.92 1847.16 11
-1.78 1814.74 11
0.54 1837.32 11
-6.40 1766.37 11
6.10 1649.21 11
-1.72 1623.16 11
-12.55 1626.42 11
-6.82 1555.16 11
4.89 1478.21 11
7.41 1466.53 11
-1.33 1454.47 11
0.61 1431 11
0.00 1408.89 11
-4.75 1432.47 11
6.15 1541.32 11
-3.62 1592.89 13.15 TRUE
5.86 1546.42 12.5
5.98 1540 12.5 TRUE
2.26 1518.37 12.35 TRUE
3.05 1493.74 10.55
-0.94 1475.58 10.55
11.62 1497.11 10.55
2.82 1708.11 10.55
-0.98 1712.68 10.55
-14.18 1793.26 10.55
-3.36 1842.47 10.55
 -7.78 1811.79 10.55
-6.65 1868.26 10.55
4.22 1230.63 47.15
29.29 1268.11 47.15
29.16 1366.74 50.3
-0.62 1490.32 50.3
-1.63 1300.74 50.3
-5.23 1209 50.3
0.62 1117.37 50.3
-0.58 1072.74 50.3
-0.29 1029.16 50.3
-0.33 1022.63 50.3
-0.46 1016.42 50.3
1.80 1011.95 50.3
0.74 1018 50.3
0.16 1000.89 50.3
-0.78 1036.53 49.5
3.05 1103.74 49.5
2.88 1100.68 49.5
-0.58 1088.63 49.5
1.05 1063.05 49.5
5.14 1044.32 49.5
5.66 1027.26 49.5
17.53 970.737 49.5
7.22 933.158 49.5
-1.41 921.053 49.5
-22.90 989.947 49.5
-30.72 1017.05 45.95
11.32 999.368 45.95
-3.11 1040.68 45.95
20.60 1089.21 45.95
25.42 1210.47 45.95
3.37 1312.95 45.95
1.21 1352.89 45.95
2.21 1360 45.95
-2.67 1380.16 45.95
0.52 1306.37 45.95
-2.39 1303.95 45.95
-2.11 1327.26 45.95 TRUE
-0.26 1346.47 37.55
0.97 1384.79 37.55
21.83 1392.63 37.55
-4.82 1622.95 37.55
9.03 1620.74 37.55
-9.09 1658.21 37.55
 -9.38 1691.47 37.55
-3.49 1706.53 37.55
-2.86 1754.74 37.55
-8.03 627.053 318.3
2.85 629.474 318.3
3.28 632.947 384 TRUE
2.67 632.842 354.25
32.06 629.842 354.25
1.92 685.632 354.25
-0.20 708.842 354.25
1.12 709.526 354.25 TRUE
0.98 708.105 295.1
-1.49 733.895 295.1
1.42 748 295.1
-2.27 757.737 295.1
1.41 653.474 295.1
2.49 621.842 295.1 TRUE
-3.56 586.316 289.85
4.01 588.211 289.85
-10.13 582.421 289.85
1.01 583.263 289.85
0.88 583.632 289.85
9.08 582.211 289.85
5.98 605.474 289.85
-0.10 631.842 203.8
-2.91 671 203.8
7.46 691.789 203.8
-8.24 681.526 203.8
3.60 677.053 203.8
2.90 682.474 203.8
0.10 689.526 203.8
12.51 665.737 203.8
0.09 672.579 203.8
-3.01 666.947 203.8
0.18 665 203.8
-2.75 657.737 203.8
-1.82 654.053 203.8
-2.32 639.579 203.8
-1.24 628.474 203.8
3.85 600.632 203.8
-8.99 583.737 203.8
-0.20 569.737 203.8
4.59 543.947 203.8
-1.37 520.842 234.95
5.44 493.368 234.95
 1.31 487.316 234.95
-1.94 446.947 234.95
-4.25 437.211 234.95
-6.02 431.789 234.95
-4.45 1588.16 2.6
1.06 1558.68 2.6
3.72 1542.68 2.6
0.91 1502.63 2.6 TRUE
-2.31 1472.89 2.1
-2.31 1428.42 2.1
-1.34 1437.63 2.1 TRUE
0.57 1413.32 1.95
-0.89 1373.79 1.95
-0.45 1352.16 1.95 TRUE
-1.28 1289.79 1.4
0.76 1029.79 1.4
-0.05 949.842 1.4
-1.07 934.368 1.4
-1.95 912.368 1.4
-1.13 911.632 1.4
1.26 860 1.4
-1.02 866.316 1.4
1.45 807.053 1.4
-0.32 720.211 1.4
0.17 713.053 1.4
1.10 686.105 1.4
1.83 724.737 1.4
-1.58 768.474 1.4
1.46 804.421 1.4
-8.97 824.579 1.4
3.70 846.316 1.4
-0.09 851.737 1.4
0.86 861.421 1.4
0.71 877.158 1.6
0.44 879.316 1.6
0.41 861.158 1.6
1.48 863 1.6
0.66 876.211 1.6
0.34 846.947 1.6
0.17 823.105 1.6 TRUE
1.07 780.053 1.5
3.89 792.316 1.5
3.04 801.632 1.5
5.93 802.421 1.4
3.95 867.684 1.4
-1.80 917.421 1.4
-2.47 929.947 1.4
1.66 908.526 1.4
0.10 910.579 1.4
-1.00 922.105 1.4
-5.87 2310.74 5.75
-6.24 2295.47 5.75
-2.50 2344.84 7.15
-2.59 2358.37 7.15 TRUE
-4.99 2381.79 4.5
3.85 2340.42 4.5
-0.36 2427.37 4.5
0.51 2428.47 4.5
1.39 2331.37 4.5
0.83 2276.11 4.5
-0.56 2195.84 4.5 TRUE
-0.07 2051.16 3.8
-1.73 1940.11 3.8
2.24 1666.79 3.8
-1.58 1668.58 3.8
-1.29 1696.58 3.8
-3.25 1664 3.8
-0.45 1608.53 3.8
1.74 1532.37 3.8
-1.14 1507.21 3.8
3.45 1546.95 3.8
7.86 1516.26 3.8
0.85 1530.42 3.8
-5.81 1530.11 3.8
-8.78 1609.32 3.8
-6.55 1523.84 3.8
3.55 1521.89 3.8
2.30 1576.63 3.8
3.16 1591 3.8
4.01 1600.26 3.8
1.88 1664.84 4.8
5.14 1658.21 4.8
-4.82 1698.89 4.8
-0.57 1626.58 4.8
-1.39 1516.21 4.8
-2.17 1493 4.8
3.86 1454.11 4.8
0.67 1464.16 4.8
-4.96 1460.32 4.8
2.03 1425.05 4.8
 5.83 1428.58 4.8
5.76 1406.79 5.3
-3.23 1418.37 5.3
-3.81 1346.11 5.3
-5.97 1395.84 3.6
-3.86 1429.58 3.6
-6.10 4059.95 34.95 TRUE
4.47 3880.63 28.95 TRUE
4.90 3882.53 22.7
2.54 3821 22.7
-0.07 3772.26 22.7
17.04 3747.89 22.7
0.56 3968.89 22.7
10.65 3995.79 22.7
0.77 4141.37 22.7
-0.62 4091.74 22.7
-0.41 4019 22.7
1.68 3158.37 22.7
1.21 2970.63 22.7
-1.94 2922.11 22.7 TRUE
3.85 2790.68 14.75
5.21 2736.89 14.75
0.93 2786.84 14.75
-1.09 2684.26 14.75
4.17 2655.58 14.75
1.33 2646.05 14.75
-1.59 2738.74 14.75
-2.72 2700.16 14.75
1.26 2800.26 14.75
-0.94 2941.37 14.75
-5.91 3121.79 14.75
-17.81 3052.47 14.75
-1.14 3006.47 14.75
-2.44 2777.58 14.75
2.57 2722.63 14.75
-0.41 2708.79 14.75
1.17 2678.68 14.75
-0.48 2689.47 14.75
0.14 2781.42 14.75
-1.21 2840.26 23.9 TRUE
1.74 2810.21 20.8
9.27 2727.58 20.8
-3.46 3093.58 20.8
0.04 3145.53 20.8
-0.47 3120.47 20.8
 -2.42 3105.37 20.8 TRUE
1.50 3103.26 18.35
2.62 3186.68 18.35
1.03 3240.21 18.35
-3.02 3149 18.35
-3.21 3153.79 18.35
-25.89 3219.21 18.35
-1.02 10005 36.85
-0.08 9837.26 36.85
1.50 9925.05 36.85
1.09 10046 36.85
0.54 9975.79 36.85
0.79 10071 36.85
0.06 10055 36.85
0.92 9881.95 36.85
1.31 9766.95 36.85
-0.78 9762.47 36.85
0.48 9472.16 36.85
1.47 9464.16 36.85
0.19 9863.95 36.85
-0.22 10930 36.85
0.32 10965 36.85
2.50 10962 36.85
0.64 11112 36.85
-0.54 11055 44.05
1.26 10885 44.05
-0.72 10939 44.05
-0.43 11133 44.05
1.66 11475 44.05
-1.36 12023 44.05
0.34 12373 44.05
-0.71 12585 44.05
-0.90 12502 44.05
1.18 12682 44.05
-0.12 12683 44.05
-0.36 12554 44.05 TRUE
-0.82 12493 42.1 TRUE
0.67 12280 40.5
0.23 11880 40.5
-1.14 11091 40.5 TRUE
-0.05 11093 38.45
0.77 10676 38.45
-0.88 10294 38.45
-0.40 10020 38.45 TRUE
0.30 9854.95 35
-0.33 9484 35 TRUE
0.78 9130.47 33.6
0.25 8822.74 33.6
-0.34 8334.26 32.95
-0.56 8365.79 32.95
-2.22 8489.53 32.95
-2.30 8892.47 32.95
-3.65 8781.68 32.95
-2.07 11648 17.4
0.36 11301 17.4
0.09 11380 17.4
0.46 11301 17.4 TRUE
1.14 11186 12.8
0.61 11025 12.8
-0.08 10951 12.8
0.16 10745 12.8
0.32 10321 12.8
-0.19 9893.58 12.8
0.05 9684.16 12.8
0.45 9574.63 12.8
-0.25 9654.32 12.8
0.12 9394.42 12.8 TRUE
0.61 8112.16 11.2
-0.64 8108.79 11.2
-0.21 7217.74 11.2
-0.74 6435.74 11.2
0.37 5953.42 11.2
0.66 5430.89 11.2
0.06 5913.63 11.2
2.87 6158.74 11.2
2.22 7347.42 11.2
-4.44 7541.63 11.2
-0.38 7978.32 11.2
-0.35 7982.16 11.2
0.15 8101.05 11.2
-0.33 8113.79 11.2
-0.88 8144.84 11.2
0.70 8207 11.2
-0.34 8254.32 11.2
-0.17 8147.32 11.2
0.30 8145.42 11.2
-0.41 8407.16 11.65
-0.27 8219.16 11.65
0.69 8085.58 11.65
-0.09 8007.89 11.65
 0.31 7886.63 11.65
0.09 7958.95 11.65
-0.73 7306.89 11.65
-0.39 6940.95 12.35
-0.19 5628.79 12.35
-0.51 5520.58 10.85
-0.20 5250.11 8.85
-0.83 5445.63 8.85
-0.75 5397.21 8.85
-12.03 804.947 43.55
-8.22 803.053 43.55
1.67 801.842 43.55
6.86 807.737 43.55
2.97 815 43.55
3.63 804.842 43.55 TRUE
-4.40 801.105 41.75
1.97 731.368 41.75
-2.40 710.368 41.75
-0.57 698.368 41.75
3.89 608.842 41.75
6.67 581.211 41.75
2.06 594.316 41.75
0.84 580.842 41.75
-2.41 585.895 41.75
0.94 575.632 41.75
0.85 545 41.75
-4.36 527.895 41.75
8.76 518.789 41.75
0.97 531 41.75
5.11 529.105 41.75
-4.63 541.421 41.75
-6.61 557.421 41.75
15.00 562.632 41.75
1.04 588.316 41.75
-14.60 606.211 54.95
1.98 602.263 54.95
-5.64 598.474 54.95
-5.00 603.105 54.95
1.22 596.789 54.95 TRUE
-0.19 587.632 49.4
3.44 578.158 49.4
1.35 577.263 49.4
3.19 582.737 49.4
7.82 584.211 49.4
5.10 591.737 49.4
 0.53 604.474 49.4
3.17 603.526 49.4
2.56 585.632 49.4
3.78 582.579 49.4 TRUE
0.48 556.053 47.8
3.56 530 47.8
-11.82 524.579 47.8
-2.25 520.737 47.8
1.30 529.158 47.8
-13.62 538.211 47.8
-4.47 1439.37 11.1
0.57 1454.47 11.1
-1.22 1472.74 11.1 TRUE
0.11 1470.21 8.8 TRUE
0.22 1456.53 8.6 TRUE
1.04 1423 6.55
0.85 1411.89 6.55
-0.14 1403.74 6.55
1.52 1377.53 6.55
-0.59 1365.05 6.55 TRUE
0.63 1330.47 6.3 TRUE
0.68 1308.26 5.7
-0.53 1303.42 5.7
1.91 1277.95 5.7
1.38 1246.79 5.7
-0.69 1231 5.7
0.00 1093.21 5.7
-1.79 1016.68 5.7
2.57 1026.58 5.7
-1.52 933.526 5.7
-1.72 929 5.7
-5.58 928.263 5.7
-0.09 990.263 5.7
2.21 1029.16 5.7
-1.58 1072.74 5.7
-2.11 1106.05 5.7
0.78 1120.68 5.7
2.64 1132.89 5.7
0.76 1130.05 5.7
-0.06 1155.84 5.7
4.06 1177.42 6.65
1.03 1260.32 6.65
0.54 1303.26 6.65
-0.88 1325.47 6.65 TRUE
0.25 1299.63 4.5
 0.85 1288.63 4.5
1.52 1246.42 4.5
2.13 1236.95 4.5
2.80 1241.58 4.5
-1.64 1236.53 4.5
5.42 1245 4.5
-2.05 1238.47 4.5
-5.26 1317.95 4.5
-7.58 1325.21 4.5
-4.42 1370.58 4.5
-0.94 1423.32 4.5
-9.10 9164.37 3.45 TRUE
2.40 8932.42 3.4
0.81 9091.05 3.4
0.59 9145.05 3.4
1.21 9119.79 3.4
6.52 9269.95 3.4
4.26 9541.95 3.4
2.86 9598.63 3.4
1.62 9520.26 3.4 TRUE
-1.43 9106.68 2.65
-0.06 8787 2.65
0.88 7069.05 2.65
7.11 6905.58 2.65
-2.67 6899.47 2.65
1.34 6659.63 2.65
0.97 6615.05 2.65
2.29 6318.32 2.65
-0.45 5984.26 2.65
1.41 5708.79 2.65
0.26 5441.05 2.65
3.02 5349.11 2.65
-2.82 5237.37 2.2
-5.28 5279.58 2.2
-6.35 5780.42 2.2
-2.48 6226.95 2.2
-15.22 6374.53 2.2
-1.41 6097.58 2.2
-0.65 5967.16 2.2
0.58 5946 2.2
0.45 5853.89 2.2
0.73 5821 2.2
0.00 5723.16 2.2
0.61 5327.37 2.2
-0.04 5298.16 2.2
 0.24 5241.16 2.2
3.17 5054.84 2.2
0.60 4952.37 2.2
-0.52 4868.79 2.2 TRUE
3.13 4792.89 1.65
-1.94 4933.89 1.65
2.17 4750.05 1.65
2.93 4575.84 1.65
1.99 4122.68 1.65
-1.90 3801.32 1.65
-7.56 3690.68 1.65
-14.15 3913.26 1.65
-2.50 632 9.9
1.17 608.579 9.9
0.00 593.789 9.9
0.86 508.579 9.9
-1.54 488.684 9.9
-1.28 483 9.9
0.59 469.053 9.9
-0.41 461.842 9.9
-1.17 445.368 9.9
-0.65 440.263 9.9
1.49 434.579 9.9
-0.77 434.789 10.6
0.65 433.526 10.6
-2.06 425.895 10.6
-2.11 410.632 10.6
-1.91 405.211 10.6
-3.57 373.737 10.6
-5.98 340.158 10.6
-1.87 325.316 10.6
-1.48 297.053 10.6
-4.29 295.158 10.6
-28.90 295.526 12.9
-31.20 333.053 12.9
-43.66 349.368 12.9
-82.38 406.947 12.9
-10.58 5936.53 86.9
-5.05 6476.53 86.9
-11.35 6541.84 86.9
-0.14 6573.95 86.9
12.25 6496.58 86.9
4.62 6650.74 86.9
0.91 6855.74 86.9
-0.33 6880.37 86.9 TRUE
-0.99 6846.21 85
-0.18 6723.53 85
-2.48 6660.11 85
-0.03 6747.58 85
-3.06 6585.74 85
-2.75 6627.42 85
-7.36 6611.63 85
0.13 6675.32 85
-0.01 6787.47 85
1.65 6729.68 85
4.19 6626.79 73.95
-1.35 6440.26 73.95
2.28 5945.32 73.95
0.28 6053.58 73.95
-2.69 5956.68 73.95
-0.81 6018.84 73.95
-3.47 5762.63 73.95
-2.51 5515.32 73.95
1.56 5450.53 73.95
0.31 5362.32 73.95
2.64 5398.05 73.95
-0.59 5338.79 73.95
-0.11 5224.42 65.75 TRUE
0.48 5207.89 39.65
0.46 5089.16 39.65
-0.28 5426.26 39.65
-1.64 5261.21 39.65
-1.90 5113.53 39.65
-1.34 4846.11 39.65
0.87 4676.32 39.65
-1.60 4691.68 39.65
0.04 4832.63 39.65
-2.38 4560.68 39.65
5.20 4304.32 39.65
-2.14 4487.37 39.65
1.41 4606.11 39.65
-0.92 4691.53 39.65
-3.34 4606.21 39.65
-5.66 2589.53 4.45
8.89 2588.05 4.45
16.50 2625.26 4.45
7.49 2635.74 4.45
0.97 2650.79 3.95
-6.84 2654.11 3.95
-8.29 2761.16 3.95
 -5.12 2850.42 3.95
-6.65 2835.89 3.95
-3.95 2796.37 3.95
-2.18 2597.79 3.95
-4.74 2504.63 3.95
5.93 2524.74 3.95
6.45 2540.68 3.95
-2.91 2534.53 3.95
2.09 2578.95 3.95
12.69 2502.11 3.95
5.32 2655.21 3.95
3.40 2706.74 3.95
5.36 2718.37 3.95
0.23 2849.84 3.95
-4.88 2886.95 3.15
-0.87 3024.79 3.15
-10.56 3099.21 3.15
-2.03 3128.16 3.15
-9.68 3030 3.15
2.23 2827.42 3.15
0.45 2789.58 3.15
0.10 2765.47 3.15
8.75 2749.95 3.15
-5.08 2751.47 3.15
2.84 2725.89 3.15
-1.00 2718.26 3.15
-2.18 2635.95 3.15
-5.49 2546.95 3.15
-0.53 2511.53 3.15
6.25 2332.89 3.15
2.74 2270.58 3.15
-0.54 2227.74 3.15
2.54 2050.58 3.15
0.18 1974.11 3.15
-6.06 1785.68 3.15
-0.58 1745.68 3.15
0.10 1726.53 3.15
-9.88 1737.79 3.15
-6.68 1732.05 3.15
-9.64 4715.89 3.35
7.75 4632.32 3.35
10.03 4650.16 3.35
10.77 4601.74 3.35
4.77 4674.26 3.35
-3.00 4741.16 3.35
-0.17 4799.74 3.35 TRUE
1.29 4743.68 3.25
-3.33 4765.53 3.25
-2.45 4731.63 3.25 TRUE
-1.14 4516.32 2.1
-1.79 4505.42 2.1
0.81 4574.68 2.1
-6.08 4699.79 2.1
2.25 4696.84 2.1
1.97 4360.21 2.1
-5.46 4113.37 2.1
0.73 4123.89 2.1
-4.91 4149.26 2.1
7.02 4252.89 2.1
4.60 4351.47 2.1
9.14 4409.26 2.1
7.21 4553.74 2.1
-3.84 4557.79 2.1
-7.37 4483 2.1
-2.07 4435.32 2.1
8.22 4526.58 2.1
-0.55 4552.63 2.1
4.19 4496.21 2.1
-2.40 4565.89 2.1
1.37 4598.11 2.85
0.12 4583.74 2.85
2.67 4466.32 2.85
-1.49 4413 2.85 TRUE
-1.14 4277.79 2.45
-0.89 4140 2.45
-5.23 3882.58 2.45
0.28 3737.53 2.45
0.93 3634.89 2.45
-0.58 3638.53 2.45
1.92 3533.05 2.45
12.29 3319.63 2.45
0.33 3221.21 2.45
-7.53 3212.42 2.45
-7.47 3207.68 2.45
4.16 3099.42 2.45
1.14 11409 51.6
3.45 11705 56.8
-2.81 12188 56.8
0.58 12264 56.8
-3.85 12560 59.6
-0.86 12811 59.6
2.30 12828 59.6
1.98 11823 59.6
-0.85 11388 59.6
1.46 11409 59.6
-1.06 11512 59.6
0.88 11648 59.6
3.86 11501 59.6
-1.91 11737 59.6 TRUE
-1.02 11634 51.7
-2.10 11736 51.7
-1.58 11468 51.7
-2.10 11518 51.7
1.56 10956 51.7
2.71 11054 51.7
2.00 11363 51.7
-0.24 11000 51.7
3.84 11554 51.7
0.68 11832 51.7
0.92 11899 42.65 TRUE
-4.19 11868 42.15
1.36 11989 42.15
2.04 11736 42.15
0.88 11483 42.15
2.00 11415 42.15
1.63 11263 42.15
2.89 11018 42.15
-0.34 10681 42.15 TRUE
-2.04 10630 40.25
1.17 10605 40.25
-0.25 10402 40.25
-0.82 10076 40.25 TRUE
-1.98 10042 39.6 TRUE
-1.02 9738.37 39.1
2.58 9073 39.1
0.29 9085.68 39.1
1.55 8326 36.35
-4.96 7957.37 36.35
-9.16 9044.95 36.35
-0.10 9409.58 36.35
-5.46 9127.79 36.35
-6.11 1023.16 37.15
17.14 1019.74 37.15
13.16 1033.84 37.15
5.20 1099.21 37.15
 -4.64 1223.21 37.15
-5.43 1199.11 37.15
1.27 1185.68 37.15
-1.91 1173.63 37.15
-2.22 1174.74 37.15
-0.38 1168.32 37.15
0.97 1151.32 37.15
-4.34 1163.79 37.15
-2.00 1143.79 37.15
-4.52 1160.21 43.5 TRUE
-3.17 1129.05 42.4
-4.89 1146.47 42.4 TRUE
-1.87 1118.11 39.95
-3.26 1085.84 39.95
-3.58 1075.58 39.95
-1.90 1087.89 39.95
-4.11 1106.63 39.95
6.84 1039.21 39.95
11.19 1112.32 39.95
-10.47 1214.63 39.95
-10.33 1232.95 39.95
0.61 1220 39.95 TRUE
0.70 1216.84 36.5
-2.64 1223.53 36.5
3.84 1244.11 36.5
2.96 1258.95 36.5
5.70 1237.79 36.5 TRUE
0.23 1235.11 35.5
-2.53 1255.05 35.5
4.45 1284.21 35.5
1.64 1314.74 35.5 TRUE
4.90 1306.89 27.7
-0.75 1288.16 27.7 TRUE
0.59 1279 27.05
20.83 1259.11 27.05
9.67 1303.79 27.05
-0.25 1335.26 27.05 TRUE
-2.84 1194.32 22.6
-3.09 1013.58 22.6
-19.79 1024.79 22.6
9.28 1076.11 22.6
-4.02 1089.37 22.6
-11.12 758.105 145.15
-8.94 737.789 145.15
1.77 745.158 145.15
 2.18 735.842 145.15
-9.02 735.421 145.15
1.80 719.368 145.15
0.54 707.947 145.15
3.59 701.895 145.15
-2.21 685.895 145.15
-3.61 663.263 145.15 TRUE
-5.23 640.105 82.9
-4.70 636.421 82.9
1.21 632.895 82.9
0.09 626.211 82.9
1.45 609.684 82.9
1.18 590.053 82.9
0.42 555.842 82.9
2.40 537.158 82.9
3.64 491.158 82.9
-1.09 475.632 82.9
8.52 460.421 82.9
6.98 455.053 82.9
-4.08 470.842 82.9
-2.34 484 82.9
-0.58 480.316 82.9
0.22 478.526 82.9
3.13 476.895 82.9
2.40 474.947 82.9
3.24 488.263 82.9
-1.47 490.842 104.05
1.90 494.895 104.05
0.53 490.316 104.05
-4.04 522.316 104.05
-0.34 534.632 105.7
1.25 526.842 105.7
3.69 515.263 105.7 TRUE
0.33 508.526 100.85
2.17 494.526 100.85
8.23 496.316 100.85
13.78 508.263 100.85
6.37 528 98
6.19 764.158 98
-9.20 844.316 98
-7.89 864.053 98
-14.32 887.789 98
-14.06 908.684 98
0.90 2840 18.25
0.73 2838.16 18.25
 35.39 2781.47 18.25
-3.10 2971.84 18.25
-1.74 3058.26 18.25
0.56 2976.21 18.25
-3.38 3022.79 18.25
-5.23 3022.21 18.25
-5.86 2938.37 18.25
102.35 2905.26 18.25
5.78 2737.89 18.25
4.59 2797.05 17.45
-0.90 2886.47 17.45
3.68 2940 17.45
17.39 2986 17.45
4.54 3075.63 17.45
7.06 3036.58 16.85
-1.17 2972.95 16.85 TRUE
-2.16 2920.53 9.9
3.56 2977.79 9.9
-4.46 2965.53 9.9
-13.92 3019.42 9.9
-0.29 2838.53 9.9
8.95 2807 9.9
-3.94 3082.05 9.9
-7.55 3060.63 9.9
2.38 3199.63 9.9
-2.25 3261.47 9.9
-6.71 3303.37 9.9
-0.11 3298.26 9.9
-0.37 3223.53 9.9
-2.38 3120 9.9
-1.59 3039.05 9.9
1.82 2984.53 9.9
2.58 2838.42 9.9
3.02 2850.47 9.9
16.06 2922.42 9.9
9.41 3061.95 10.2
0.02 3207.05 10.2
-1.28 3336.84 10.2
0.77 3560.89 10.2
-9.69 3486.42 10.2
-8.18 3504.68 10.2
1.61 3390.58 10.2
-3.76 3370.21 10.2
-2.96 3250.37 10.2
0.26 5328.21 16.95
 1.57 5420.32 16.95
-1.60 5528.21 16.95
-0.30 5908.74 16.95
0.66 6267.21 16.95
-0.52 6342.79 16.95 TRUE
1.16 6459.32 12.1 TRUE
1.03 6552.53 9.4
-0.68 6224.21 9.4
-0.62 6021.32 9.4
-0.43 5958.05 9.4
-0.95 5898.95 9.4
-5.00 5802.79 9.4
-0.66 5599.11 9.4
0.73 5381.63 9.4
-0.26 5125.42 9.4
-1.49 4803.95 9.4
-3.07 4472.26 9.4
0.42 4316.95 9.4
-0.01 4164.68 9.4
-0.48 4063.42 9.4
3.15 3890.05 9.4
0.51 3957.53 9.4
-0.01 3936.16 9.4
0.22 3996.21 9.25
-5.07 3998.47 7.4
0.12 3898.84 7.4
-0.35 3855.53 7.4
-2.22 3916.16 7.4
0.46 3918.05 7.4
0.29 3852.89 7.4
1.94 3771.32 7.4
0.49 3543.26 7.4
-1.85 3482.89 7.4
-0.89 3520 7.4
-0.20 3468.32 7.4
-0.28 3379.05 7.4
1.62 3297.95 7.4
0.02 3274.95 7.4 TRUE
0.45 3201.11 6.9
1.27 3150.26 6.9
0.09 2616.42 6.9
3.40 2488.05 6.9
-6.12 2430.37 6.9
-2.30 2384.89 6.9
-6.09 2510.21 6.9
-5.50 15668 12.1
-0.40 14068 12.1 TRUE
0.68 13633 9.25
-0.24 13456 9.25
0.89 13174 9.25
0.35 12649 9.25
-0.16 12488 9.25
0.03 12281 9.25
0.90 11917 9.25
0.73 11663 9.25
-1.73 11314 9.25
1.87 11209 9.25
-0.24 11092 9.25
0.05 10736 9.25 TRUE
2.30 10377 7.4
0.00 10042 7.4
1.62 9468.95 7.4
-0.11 8856.84 7.4
0.78 8770.16 7.4
0.14 8428.68 7.4
0.80 8626 7.4
0.28 8830 7.4
2.31 9278.47 7.4
2.65 9979.47 7.4
-1.00 10512 7.4
-4.02 10661 7.4
0.57 10754 7.4
-0.54 10766 7.4
0.68 10702 7.4
-0.97 10866 7.4
-1.99 11076 7.4
-0.59 11284 7.4
-2.96 11552 7.4
-2.53 11875 10.8
-0.39 12101 8.7
1.51 12159 8.7
0.27 12109 8.7
-0.92 12647 8.7
-2.12 13303 8.7
1.40 13520 8.7
1.81 13641 8.7
1.02 13602 8.7
0.72 13612 8.7
0.22 14096 8.7
-4.19 13965 8.7
-15.02 14134 8.7
-2.03 3373.11 65.95
-2.09 3295.68 65.95
-5.47 3218.16 65.95
16.06 3353.16 65.95
2.11 3589 65.95
-3.24 3581.47 65.95
-3.98 3577.68 65.95
-3.91 3830.21 65.95
2.48 3917.05 65.95
1.42 3850.58 65.95
4.65 3824.32 65.95
-5.13 4249.68 65.95
16.03 4337.68 67.4
3.97 5086.47 67.4
1.49 5291.95 67.4
-1.64 5275.05 67.4
-2.83 5242.42 67.4 TRUE
-2.71 5007.63 62.75
4.78 5013.79 62.75
0.71 5097.37 62.75
-3.21 5397.37 62.75
-0.37 5544.42 62.75
-4.10 6248.58 62.75
-6.47 6308.74 62.75 TRUE
-7.46 6398.21 62.4
-7.52 6397.95 62.4
-0.79 6235.47 62.4
1.81 6213.89 62.4 TRUE
-4.34 6215.53 33.25
-0.99 6216.74 33.25
-0.67 5822.42 33.25
4.21 5768.26 33.25
5.09 5070.16 33.25 TRUE
2.50 4874.84 32.05 TRUE
3.75 4761.89 31.5
1.68 4611.95 31.5
1.42 4630.79 31.5
4.05 4629.37 31.5
-2.65 4561.89 31.5
0.02 4276.37 31.5
-1.59 4147.89 31.5
-9.71 3261.89 31.5
-7.63 3103.05 31.5
-4.41 3328.26 31.5
 1.51 3421.68 31.5
-14.51 3307.58 31.5
-1.28 8031.42 258.9
2.57 8247.68 258.9
-1.84 8447.05 258.9
2.77 8558.89 258.9
0.97 8701.63 258.9
-2.24 8824.37 258.9
2.24 8882.11 258.9
0.88 8838.05 258.9
-0.91 8723.42 258.9
0.63 8618.84 258.9
-0.85 8441 258.9
-6.57 8255.37 258.9
1.08 8218.53 258.9
-0.65 8026.74 258.9
0.05 8040.74 258.9
-0.78 7923.58 258.9
0.06 7693.32 258.9
1.79 7316.63 258.9 TRUE
0.79 7069.79 242.15
0.17 6951.74 242.15
8.35 6755.63 242.15
2.18 6671.79 242.15
4.23 6662.11 207.4
5.49 6677.89 207.4
3.51 6577.84 207.4
0.59 6559.95 207.4
1.81 6699.89 207.4
-1.35 6644.42 207.4
-0.99 6730.89 207.4
-3.69 7127.11 207.4
-1.84 7177.21 207.4
0.02 6857.32 207.4
1.60 6732.58 207.4
0.09 6639.42 207.4
0.93 6564.21 207.4
-0.92 6546.47 207.4 TRUE
-1.47 6512.26 193.95
-4.68 6687.21 193.95
-5.23 6866.16 193.95
1.58 6860.58 193.95
-5.68 6767.47 193.95
0.06 6693.68 193.95
-3.90 6613.11 193.95
 -5.64 7364.53 193.95
-3.13 7483.42 193.95
-14.85 7821.79 193.95
-3.49 15388 84.55
1.62 15801 84.55
-3.34 15903 84.55
1.85 15807 84.55
-0.65 15495 84.55
-0.61 14825 84.55
-0.80 14587 84.55
0.36 14489 84.55
-1.95 14117 84.55
3.10 13885 84.55
5.47 13508 84.55
1.66 13694 84.55
1.52 13829 84.55
-0.63 13813 84.55
1.77 14020 84.55
0.24 14361 84.55
0.05 14394 84.55
-2.04 14193 84.55
3.40 13975 93.45
4.37 13823 93.45
3.61 13592 93.45
1.21 13933 93.45
0.10 14481 93.45
2.53 14995 93.45
-4.40 15293 93.45
-3.45 15363 93.45
0.14 15786 93.45
-0.64 15755 93.45
-0.55 15667 93.45
-6.52 16475 104.4
-1.11 16324 104.4
0.70 15795 104.4 TRUE
1.24 15347 77.95
-2.41 15260 77.95
-0.88 14786 77.95
-0.17 14265 77.95
0.46 13876 77.95
-0.53 13970 77.95
-2.61 13995 77.95
0.21 13743 77.95
-0.94 13722 77.95
2.41 13053 77.95
 -1.51 13031 77.95
3.13 13441 77.95
1.07 13769 77.95
-13.88 14411 77.95
-3.68 2057.16 44.1
2.13 2078.26 44.1
-1.65 2085.95 44.1
-0.04 2286.32 44.1
0.08 2314.05 44.1
-0.67 2352.79 44.1
-0.48 2405.79 44.1
-4.74 2474.42 44.1
-3.43 2506.37 46.9
2.20 2533.37 46.9 TRUE
1.92 2450.79 44.75
2.18 2253.74 44.75
1.84 2262.74 44.75
-0.64 2266.68 44.75
-1.52 2264.84 44.75
0.65 2307.63 44.75
2.30 2250.63 44.75
2.61 2168.68 44.75
-2.75 2084.42 43.25
2.50 2074.21 42.1
2.87 2092.74 42.1
2.92 2097.53 42.1
0.68 1994.05 42.1
-0.51 2108.11 42.1
-1.65 2101.32 42.1
-6.00 2079.95 42.1
2.94 2005.21 42.1
1.28 1948.26 42.1 TRUE
4.83 1886.26 27.2
2.12 1905.84 27.2
0.30 1907.26 27.2
1.30 1813 27.2
1.96 1853.32 27.2
-0.25 1848.89 27.2
-2.24 1802.16 27.2
1.00 1753.89 27.2 TRUE
5.01 1708.05 19.3
1.94 1666.79 19.3
0.41 1623.68 19.3
4.33 1565.79 19.3
-1.12 1599.47 19.3
 4.67 1462 19.3
-0.25 1430.11 19.3
-4.71 1475.58 19.3
-1.16 1466.63 19.3
-6.79 1471.32 19.3
-13.67 2775.95 13.05
4.85 2906.32 13.05
5.28 2963.26 12.1
-1.33 3018 12.1
6.31 3117.26 12.1
-2.73 3128 11.35 TRUE
4.20 3126.47 10.15
4.74 3131.53 10.15
-8.35 3119.47 9.25
-0.40 3165.11 9.25
1.42 3138.53 9.25
0.04 3141.53 9.25
-3.18 3144.74 9.25
0.50 3147.89 9.25
3.74 3188.05 9.25
-1.69 3287.37 9.25
-0.65 3454.53 9.25
-2.59 3131.53 9.25
-0.62 2971.95 9.25 TRUE
-2.44 2940.95 8.25
2.77 2791.79 8.25
-3.53 2778.11 8.25
-4.31 2781.47 8.25
-0.65 2726.58 8.25
0.78 2686.68 8.25
-9.52 2695.05 8.25
5.69 2621.79 8.25
2.86 2582.53 8.25
5.00 2541.32 8.25
11.76 2564.37 8.25
-1.74 2673.21 8.25
0.62 2712.32 8.25
-0.77 2614 8.25
-1.42 2569.42 8.25 TRUE
-1.06 2459.58 5.85
3.20 2280.47 5.85
2.18 2211.05 5.85
-0.45 2128.05 5.85
0.89 2114.79 5.85
-2.47 2182.37 5.85
-1.72 2257.47 5.85
-5.95 2198.79 5.85
-3.69 2192.84 5.85
-1.78 2207.68 5.85
8.25 2193.11 5.85
-0.56 2263.42 5.85
-2.42 7543.95 5.25
-0.12 7410.58 5.25
-1.69 7376.63 5.25
0.81 7242.05 5.25
-0.88 7231.21 5.25
1.53 7091.42 5.25
0.11 7041.21 5.25
-0.09 6911.21 5.25 TRUE
2.48 6612.26 4.75
-0.77 6468.53 4.75
-0.84 5609.68 4.75
3.19 5081.11 4.75
0.38 4798.47 4.75
-0.25 4721.79 4.75
2.04 4423.11 4.75
-0.84 4247.26 4.75
-1.78 4010.21 4.75
-6.12 4224.16 4.75
-2.31 4277.58 4.75
-1.20 4204.37 4.75
1.86 4196.95 4.75
-1.11 4217.84 4.75
-5.12 4389.84 4.75
0.85 4840.58 4.75
-0.21 5090.84 4.75
-2.46 5057.84 4.75
-3.11 5161.74 4.75
1.49 5232.11 5.9
-0.51 5228.26 5.9
-2.00 5210.11 5.9
-1.69 5240 5.9
-6.15 5309.63 5.9
-0.21 5442 5.9
-4.80 5539.05 6.45
-0.76 5524.16 6.45
-5.33 5489.32 6.45
-0.58 5031.26 6.45
4.94 4771.79 6.45
1.68 4871.84 6.45
 5.83 5219.68 6.45
0.08 5333.32 6.45
3.50 5616.37 6.45
-2.43 5587.63 6.45
-0.52 5537 5.55
-1.64 5678.74 5.55
-4.50 5663.47 5.55
-15.03 6080.95 2.45 TRUE
-0.17 6072.79 2.05
2.10 6147.05 2.05
1.32 5982.11 2.05
2.92 5781.63 2.05
-0.66 5730.63 2.05
-0.62 5661.42 2.05
1.87 5644.47 2.05
0.46 5464.47 2.05
-0.59 5386.47 2.05
-0.55 5183.37 2.05
-1.67 4904.58 2.05
0.23 4836 2.05
2.07 4814 2.05
3.74 4799.63 2.05
-1.04 4957.26 2.05
0.65 4872.42 2.05
-3.04 4849.26 2.05
-1.57 4768.32 2.05
-0.41 4569.53 2.05
-2.95 4640.47 2.3
0.86 4757.26 2.3
3.98 4936.74 2.05
-8.81 5049.37 2
3.19 4969.68 1.9
2.53 5175.95 1.9
3.15 5309.84 1.9
-2.20 5418.47 1.9
0.62 5326.84 1.9
1.86 5371.16 1.9
1.85 5824.21 1.9
2.73 5774.79 1.9
-4.61 5945.53 1.9
-0.35 6050.79 1.9
-6.33 5918.11 1.9
0.49 6112.42 1.9
6.81 5965.89 1.9
6.57 5936.47 1.9
 -1.82 6167.68 1.9
1.82 6210.37 1.9
-0.53 6093.89 1.9
-0.10 5967.37 1.9
-4.56 6080.21 1.9
0.77 6369.11 2.15
-2.85 6327.79 2.15
-3.32 6311.21 2.15
-3.38 2200.58 33.2
4.07 2234.26 33.2
-2.58 2295.68 33.2
5.53 2422.79 33.2
0.17 2683.89 33.2 TRUE
3.37 2697.32 31.3
1.09 2696.42 31.3
-3.58 2641.68 31.3
5.71 2625.11 31.3
0.99 2632.68 31.3
3.58 2599.74 31.3 TRUE
-1.52 2562.84 24.15
-2.75 2566.79 24.15
-0.38 2576.95 24.15
-1.33 2484.11 24.15
2.34 2437.42 24.15
0.79 2380.42 24.15
3.70 2186.74 24.15
0.61 2139.32 24.15
4.41 1959.79 24.15
-4.13 1874.63 24.15
5.09 1826 24.15
-1.79 1787.63 24.15
2.04 1574.84 24.15
3.61 1629.58 24.15
-11.74 1615.53 24.15
-0.32 1641.58 24.15
-0.95 1608.42 24.15
3.11 1531.74 24.15
-2.45 1575.37 24.15
0.90 1578.84 26.05
-1.37 1524 26.05
-2.25 1560.63 26.05
1.91 1637.63 28.65
1.77 1623.74 28.65
0.90 1581.37 28.65
-0.54 1571.21 28.65
 2.44 1581.42 28.65 TRUE
7.61 1581 22.3
1.76 1665 22.3
5.33 1634.16 22.3
7.60 1590.11 22.3
1.76 1639.53 22.3
-2.96 1699.89 22.3
1.58 1771.79 22.3
4.62 1786.16 22.3
-8.03 2629.95 4.95
2.15 2607.37 4.95
-0.68 2624.95 4.95
7.20 2638.47 4.95
3.25 2806.37 4.95
-2.36 2871.32 4.95
4.75 2853.79 4.95
3.80 2872.89 4.95
-4.04 2940.37 4.95
-0.72 2958.26 4.95 TRUE
-1.08 2898.63 3.75
-2.31 2834.26 3.75
-1.85 2832.32 3.75
-1.82 2795.26 3.75
-0.09 2781.11 3.75
2.98 2762.11 3.75
-0.36 2722.53 3.75
-0.64 2534.79 3.75
0.74 2484.58 3.75
-1.03 2479.63 3.75 TRUE
0.04 2464.42 3.15
3.84 2434.95 3.15
2.60 2489.79 3.15
-5.53 2382.95 3.15
-6.26 2364.63 3.15
-5.20 2373.26 3.15
-0.38 2371.53 3.15
0.60 2284.32 3.15
1.78 2183.89 3.15
0.44 2219.89 3.15
0.16 2289.68 3.15
3.36 2321.95 3.15
-0.18 2316.89 3.15
0.18 2320.68 3.15
1.00 2256.79 3.15
2.00 2237.42 3.15
 6.49 2289.89 3.15
-0.26 2809.11 3.15
-2.56 2890.84 3.15
6.55 2915.42 3.25
0.45 3226.58 3.25
2.38 3236.37 3.25
0.04 3255.37 3.25
1.88 3368.26 4.2
-4.72 3413.68 4.2
-15.88 3476.47 4.2 TRUE
0.96 1053.84 9.4
-1.98 1166.26 9.4
-0.47 1256.74 9.4
0.75 1327.05 9.4
-4.60 1353.74 9.4
-1.95 1458.58 9.4
4.10 1484.68 9.4
-0.90 1502.89 9.4
0.37 1512.74 9.4
5.94 1524.11 9.4
1.94 1633.84 9.4
1.98 1642.37 9.4
1.54 1681.84 9.4
-1.98 1697 10.15
0.58 1680.05 10.15
-1.55 1674.42 11
-1.42 1682.37 11
0.47 1707.05 11
-1.99 1676 10.7
-1.02 1696.37 10.7
-0.65 1650.21 10.7
-2.32 1609.32 8.95
-1.73 1598.63 8.95
-1.72 1631.95 8.95
-3.36 1581.53 8.95
-8.57 1577.58 8.95
5.34 1578.95 8.95
2.45 1583.68 8.95
1.94 1578 8.95
2.23 1554.84 8.95
0.44 1574.84 8.95
1.08 1550.05 8.95
-0.94 1547.11 8.95
5.06 1560.42 8.95
4.27 1579.47 8.95
 6.02 1525.95 8.95
1.54 1496.74 8.95
-0.02 1457.74 7.5
2.55 1431.95 7.5
5.29 1374 7.5
2.01 1365.42 7.5
2.18 1347.21 7.5
4.75 1394.05 7.5
-0.64 1444.63 7.5
-2.41 1513.53 7.5
-3.43 1497.21 7.5
-1.05 3005.53 14.85 TRUE
2.22 2990.37 14.45
4.35 2955.63 14.45
1.68 3230.63 14.45
1.61 3282.53 14.45
5.86 3266.84 14.45
2.74 3284.16 14.45
-3.32 3322.21 14.45
-3.07 3429.32 14.45
-0.45 3432.84 14.45
-0.17 3400.68 14.45 TRUE
11.10 3066.47 13.45
-0.58 3067 13.45
0.28 3044.68 13.45
2.15 2965.37 13.45
3.30 2946.16 13.45
4.93 2845.84 13.45
-4.87 2727.47 13.45
4.82 2782.89 13.45
1.22 2768.21 13.45
-0.40 2837.95 13.45
0.69 2964.42 10.85
-4.66 2916.63 10.85
0.38 3100.47 10.85
0.10 3195.47 10.85
-3.41 3125.84 10.85
2.90 3087.37 10.85
-0.79 2946.37 10.85
0.76 2896.79 10.85
1.31 2818.32 10.85
2.77 2821.32 10.85
3.79 2689.84 10.85
7.12 2684.11 10.85
0.27 2728.32 10.85 TRUE
 -1.25 2644.42 10.55
-0.72 2814.21 10.55
0.47 2831.26 10.55
-1.11 2726.16 10.55
1.77 2728.16 10.55
1.99 2792.68 10.55
3.02 2706.11 10.55
-6.95 2663.53 10.55
-8.53 2614.11 10.55
-3.35 2638.89 10.55
0.68 2732.21 10.55
-17.70 2784.42 10.55
-1.31 13127 9.8
3.66 13422 9.8
-2.77 13906 9.8
-0.33 14978 9.8
-0.18 14956 9.8
-0.01 14945 9.8
0.37 14961 9.8
-0.11 14912 9.8
3.10 14834 9.8
-0.32 15254 9.8
0.15 14654 9.8 TRUE
-0.17 14443 9.25
-1.82 14265 9.25
-0.37 13339 9.25
-0.80 12954 9.25
1.12 12788 9.25
-0.52 12243 9.25
-0.85 11343 9.25
0.01 10787 9.25
-0.11 10386 9.25
-1.41 9993.42 9.25
-0.35 9621.32 9.25
-2.43 9223.21 9.25
-3.97 10089 9.1
-2.63 10734 9.1
-1.77 11008 9.1
0.01 10999 9.1
-0.98 10842 9.1 TRUE
-0.60 10189 8.45
-1.64 10024 8.45
0.01 10033 8.45 TRUE
11.11 9906.32 8.05
0.09 10383 8.05 TRUE
 1.54 10442 7.65
1.19 10523 7.65
-2.41 10792 7.65
2.59 11001 7.65
-4.99 11506 7.65
-1.49 12007 7.65
-1.93 12054 7.65
0.30 11912 7.65 TRUE
1.68 11123 5.35
-2.23 10730 5.35
-1.41 10805 5.35
1.60 11043 5.35
1.52 11413 5.35
-5.85 3264.47 1.05
2.83 3244.58 1.05 TRUE
1.12 3272.95 1
1.43 3154.42 1
0.10 3032.26 1
1.09 2876.53 1
-0.76 2840.53 1
0.39 2793.37 1
-0.52 2722.21 1
0.94 2670.89 1
1.36 2598.79 1
1.77 2520.95 1
0.55 2514.05 1
0.23 2515.74 1 TRUE
-0.74 2451 0.85
-0.68 2248.58 0.85
1.35 2245.26 0.85
-1.28 2110.11 0.85
1.19 2064.47 0.85
1.76 1908.63 0.85
4.14 1900.79 0.85
3.05 1901.05 0.85
-2.02 1989.11 0.85
3.88 2116 0.85
-14.96 2180.68 0.75
-5.42 2349.89 0.75
0.57 2363.68 0.75
0.96 2348.42 0.75
-0.51 2366.05 0.75
0.28 2390.68 0.75
2.39 2412.42 0.75
2.16 2368.79 0.75
 3.07 2372.16 0.75
-0.52 2503.26 0.75
4.80 2458.79 0.75
-1.27 2473.37 0.75
2.61 2356.11 0.75
3.23 2340.37 0.75
1.85 2347.84 0.75
4.95 2331.58 0.75
2.54 2458.63 0.75
0.00 2438.68 0.75
-5.47 2481.05 0.75
-0.92 2579.84 0.85
-10.93 2439.37 0.85
-4.56 2535.11 0.85
-5.51 1580.89 6.35
2.85 1490.68 6.35
2.83 1446.95 6.35
4.95 1407.53 6.25
7.01 1445 6.25
2.40 1463.26 6.25
1.54 1449.63 6.25
0.13 1477.11 6.25
-0.68 1509.16 5.35
-0.59 1551.37 5.35
-1.79 1742.89 5.35
-0.38 1824.21 5.35
0.10 1865.37 5.35
1.72 1813.79 5.35
0.14 1823.26 5.35
1.88 1791.16 5.35
2.25 1759.95 5.35
-0.02 1736.32 5.35
0.69 1733.37 5.35
1.19 1785 5.35
3.36 1815.89 5.35
2.63 1911.53 5.35
0.84 1959.05 5.35
-2.36 2025.16 5.35
-7.69 2090.79 5.35
-3.70 2138.74 5.35
1.60 2104.11 5.35 TRUE
0.26 2068.16 4.85
-0.54 2046.47 4.85
-0.11 1880.79 4.85 TRUE
-0.05 1782.37 4.75
 -3.21 1731.68 4.75
1.31 1738.21 4.75
0.92 1717.95 4.75
-0.21 1716.63 4.75
-1.29 1740.37 4.75 TRUE
0.64 1690.21 4.05
5.22 1625.42 4.05
1.67 1647.16 4.05
-1.14 1636.05 4.05
-2.03 1570.84 4.05
-0.63 1570.89 4.05
-0.46 1551.42 4.05
0.45 1508.68 4.05
24.56 1493.95 4.05
-3.41 1581.21 4.05
-14.92 873.684 279.9
1.59 858 279.9
-3.17 854.421 279.9
-3.32 855.421 260.05
1.01 857.842 260.05
1.55 849.526 260.05
1.58 853.316 260.05 TRUE
-0.82 838.211 242.75
2.10 834.526 242.75
-0.77 825.211 242.75
0.29 808.368 242.75 TRUE
1.40 797.737 209.65
-1.61 794.842 209.65
-0.68 731.895 209.65 TRUE
-0.58 626.474 161.7
2.15 594.368 161.7
-0.14 563 161.7
-1.39 538.895 161.7
2.28 500.263 161.7
11.16 475.421 161.7
6.66 508.842 161.7
-14.18 532.211 161.7
-3.41 563.684 161.7
-5.12 583.421 161.7
-11.20 628.632 161.7
3.78 635.947 161.7
3.31 690.842 161.7
-4.87 717.526 161.7
6.80 731.947 161.7
1.32 781.316 161.7
 0.16 808.474 161.7
8.20 810.316 161.7
1.92 854.895 161.7
-3.34 852.474 163.35
-0.88 847.895 163.35
5.79 858.211 163.35
0.88 878.158 163.35
3.08 886.368 163.35
-3.30 899.158 163.35
4.66 868.158 163.35
-1.37 847.526 163.35
9.88 910.053 163.35
-3.54 932.842 163.35
4.77 933.316 163.35
-1.81 945.474 163.35
3.57 931.684 163.35
-14.14 2481.37 5.35
2.39 2516.32 5.35
-5.00 2527.95 5.35
2.08 2606.79 4.85
-2.07 2709.68 4.85
0.68 2861 4.85
3.61 2894.16 4.45
0.96 2934.79 4.45
-2.18 2889.47 4.45
-4.90 2835.26 4.45
-2.31 3017.11 4.45
-1.37 3058.26 4.45
-0.60 3082.89 4.45
-1.07 3018 4.45
-1.35 3017.37 4.45
2.62 3026.68 4.45
3.55 2981.05 4.45
-0.53 2849.89 4.45
2.09 2772.84 4.45
-2.46 2701.11 4.45
3.77 2677.68 4.45
-5.41 2676.63 4.45
-0.69 2701.42 4.45
-7.64 2682.21 4.45
2.05 2632.32 4.45
-17.69 2672.63 4.75
0.49 2685.05 4.75
2.44 2654.58 4.75
2.89 2682.47 4.75
 0.04 2572.74 4.75
0.73 2582.21 4.75
7.30 2505.58 4.75
5.49 2476.05 4.75
1.14 2457.74 4.75
9.76 2430.21 4.75
-3.49 2399.21 4.75
-1.09 2363.47 4.75
3.20 2364.26 4.75
4.38 2314.42 4.75
1.36 2287.37 4.75
2.40 2264.32 5.3
2.03 2157.16 5.3
2.65 2121.26 5.3
-6.88 2082.74 4.25
-0.69 2092.37 4.25
-19.93 2051.63 4.25
-9.87 3240.89 59.9
0.89 3201.53 59.9
1.42 3193.89 59.9
-1.82 2565.16 59.9
-0.98 2433.32 59.9
0.57 2289.16 59.9
-0.67 2212.74 59.9
2.26 2179.37 59.9
-1.46 2250.95 59.9
0.18 2260.47 59.9
-0.89 2242.47 59.9
-0.31 2254.21 65.25
-0.93 2267.32 65.25
-0.60 2250.16 54.85
0.60 2238.42 49.9
-0.15 2232.53 49.9
4.16 2169.42 49.9
-2.00 2191.32 49.9
0.49 2131.26 49.9
4.92 2099 49.9
3.74 2136.47 49.9
1.45 2160.74 49.9
-2.97 2423.21 49.9
0.16 2421.74 49.9
4.16 2485.05 49.9
-3.63 2521.16 49.9
5.98 2602 49.9
-6.06 2697.84 49.9
 0.69 2784.89 49.9
-0.35 2948.16 49.9
0.66 3017.79 49.9 TRUE
-1.02 2995.32 48.4
-1.18 2966.84 48.4
-1.82 2970.32 48.4 TRUE
-2.92 2874.11 46.4
3.23 2815.05 46.4
0.70 2826.47 46.4
-1.30 2820.32 46.4
-0.19 2815.79 46.4
1.06 2811.11 46.4 TRUE
5.23 2761.95 39.25
-1.28 2551.05 39.25
-0.65 2613.42 39.25
-0.49 2661.26 39.25
-6.10 2690.21 39.25
-14.07 2687.42 39.25
-5.54 1646.68 11.85
-0.61 1663.16 11.85
2.40 1668.74 11.9 TRUE
-1.59 1662.63 8.45
6.46 1646.32 8.45
6.41 1579.11 8.45
1.18 1631.89 8.45
2.82 1649.32 8.45
0.10 1572.11 8.45
0.51 1515.32 8.45 TRUE
2.18 1480.37 8.2
-7.30 1483.63 8.2
-4.78 1491.89 8.2
-0.42 1457.21 8.2
-2.92 1430 8.2
8.63 1451.42 8.2
-4.49 1475.79 8.2
3.31 1447.42 8.2
-6.92 1388.89 8.2
-2.58 1412.53 8.2
4.38 1420.89 8.2
3.23 1441.47 8.2
-1.23 1528.79 8.2
2.57 1550.89 8.2
-4.01 1590 8.2
-13.30 1464.58 8.2
15.69 1459.05 8.2
 -2.67 1484.84 8.2
7.11 1495.37 8.2
13.38 1525.89 8.7
5.43 1542.05 5.45
-2.48 1519.84 5.45
6.89 1547.58 5.45
0.59 1560.74 5.45
11.79 1579.74 5.45
9.11 1727.32 5.45
-0.86 1833.58 5.45
-1.91 1885.16 5.45
-5.10 1903.74 5.45
5.67 1926.84 5.45
1.06 1948.42 5.45
-1.53 1896.32 5.45
-6.06 1880.58 5.45
-5.71 1930.37 5.45
5.05 1978.68 5.45
-1.94 2006.05 5.45
-10.51 7581.79 5.05
0.31 7643.05 5.05
1.98 7839.79 5.35
3.26 7766.42 5.35
-3.05 7727 5.35
-1.87 7289.47 5.35
1.28 6692.84 5.35
1.61 6638.37 5.35
-0.33 6433.68 5.35
-0.05 6371.16 5.35
-0.64 6158.05 5.35 TRUE
-0.87 6013.74 5.1
-0.12 5972.58 5.1
-2.15 5826.63 5.1
-0.25 5695.21 4.95
-0.34 5705.79 4.95
0.27 5582.63 4.95
-2.87 5501.42 4.95
0.74 5452.11 4.95
4.10 5157.89 4.95
1.25 5125.47 4.95
-3.08 4996.53 4.6
-3.78 5008.74 4.4
-3.87 4984.63 2.55
3.23 4844.37 2.55
-8.22 5000.53 2.55
 0.58 5025.89 2.55
0.04 5024.84 2.55
0.97 4924.89 2.55
-2.42 4841.79 2.55
-2.63 5277.21 2.55
-2.18 5399.58 2.55
-2.54 5599.74 2.55
-2.44 5689.79 2.55
4.90 5697.58 2.55
7.82 5877.63 2.55
-2.06 5921.26 2.55
2.36 5937.74 2.55
4.40 6224.79 2.55
6.72 6279 2.55
3.10 6465.63 2.55
2.69 6584.11 2.55
-5.45 7410.21 3.65
-3.83 7576.89 3.65
-4.86 7530.37 3.65
-5.19 7550.68 3.65
-6.98 2887.79 15.7 TRUE
2.89 2773 14.25
-0.40 2468.37 14.25
0.18 2363.74 14.25
3.58 2288.58 14.25 TRUE
-0.89 2099.32 13.45
0.75 1597.11 13.45
1.09 1535.11 13.45 TRUE
3.69 1366.89 12.2
0.93 1328.26 12.2
-0.20 1203.53 12.2 TRUE
-3.50 1165.32 7.4
-1.22 1167.37 7.4
-0.88 1056.53 7.4
0.24 982.316 7.4
0.59 936.421 7.4
0.41 921.053 7.4
5.39 873.526 7.4
-1.78 833.053 7.4
0.68 786.789 7.4
-0.08 789.842 7.4
-0.65 797.368 7.4
-2.07 866.579 7.4
-3.35 907.684 7.4
0.66 971.263 7.4
 -4.25 989.053 7.4
0.31 1010.53 7.4
-0.12 1023.95 6.9
0.28 1041.68 6.9 TRUE
1.88 1047.37 6.8
-2.49 1068.47 6.8
-2.77 1038.89 6.8
-5.79 1047.79 6.8
-0.88 1085.42 6.8
-1.92 1061.37 6.8
1.99 1040.95 6.8
3.49 1025.05 6.8
0.76 1048.11 6.8
-0.92 1053.74 6.8
12.92 1084.16 6.8
-6.10 1178.95 6.8
1.25 1565.84 6.8
2.62 1599.89 6.8
-4.03 1595.53 6.8
-0.91 1640.21 6.8
-24.26 1626.53 6.8
1.18 1717.37 10.55
0.13 1763.89 10.55
-3.58 1789 10.55 TRUE
-1.44 1813.42 7.6
0.94 1844.42 7.6
-1.77 1866.68 7.6
-0.24 1879.95 7.6
3.19 1869.11 7.6
0.69 1809.95 7.6
-2.43 1811.63 7.6
3.94 1794.16 7.6
-0.86 1711.42 7.6
7.56 1655.68 7.6
-5.46 1615.26 7.6
4.21 1567.21 7.6
-1.98 1585.84 7.6
15.99 1573.84 7.6
-0.19 1532.37 7.6
9.84 1459.11 7.6
0.45 1465 7.6
2.85 1412.53 7.6
3.47 1395.63 7.6
20.66 1417.79 8.95
-3.58 1458.79 8.95
-8.48 1480.68 8.95
-7.84 1493.95 8.95
-2.66 1478.47 8.95
-9.62 1528.16 8.7
3.88 1549.84 8.7
-3.59 1601.05 8.7
-6.45 1679.74 8.7
-0.40 1757.63 8.7
5.48 1809.58 8.7
-1.21 1832.84 8.7
-1.11 1787.79 8.7 TRUE
-1.17 1766.42 4.95
5.23 1741.11 4.95 TRUE
3.81 1716.32 4.5
7.95 1684.58 4.5
1.73 1796.26 4.5
20.41 1808.53 4.5
-0.52 1946.42 4.5
-4.89 1911.58 4.5
-4.28 1873.05 4.5
15.38 1882.89 4.5
-3.51 1914 4.5
-5.02 3183.89 13.7
4.51 3168.26 13.7
0.60 3193.16 13.7
-0.81 3115.95 13.7
-0.51 3016.26 13.7 TRUE
2.25 2583.74 13.25
-1.44 2479.95 13.25
2.05 2394.16 13.25
-2.36 2305.05 13.25
-1.04 2357.47 13.25
3.45 2176.11 13.25
2.12 2162.32 13.25
-3.21 2230 13.25
-0.98 2242.11 13.25
5.34 2219.84 13.25
5.32 2340.95 13.25
2.09 2318.89 13.25
-1.68 2275.42 13.25
-0.47 2346.68 13.25
-0.14 2392 13.25
-1.06 2515.84 13.25
1.37 2525.42 13.25
-2.06 2616.05 13.25
-0.36 2780.89 13.25
3.42 2886.89 14.05
-2.59 2876 14.05
2.74 2960.16 14.05
4.32 2996.37 15.75 TRUE
6.69 2869.89 15.45
-0.38 2968.68 15.45
1.07 3005 14.9
-0.88 3020.84 14.9
3.32 2979.79 11.25
-2.40 3063.37 11.25 TRUE
1.52 2967.84 11.2
-6.37 2885.05 11.2
3.10 2869.05 11.2
1.43 2958 11.2
-1.15 3012 11.2
-0.89 2903.53 11.2
-4.19 2876.53 11.2
-1.19 2883.32 11.2
7.19 2790.95 11.2
2.06 2842.79 10.7
-7.28 2859.26 10.7
-6.64 2851.58 10.7
-6.88 4523.89 15.45
3.61 4459.05 15.45
-0.94 4494.84 15.45
-1.33 4595.79 15.45
5.85 4522.95 15.45
-0.65 4498.74 15.45
-1.11 4468.74 15.45
0.45 4341.53 15.45
-0.09 4019.74 15.3
0.03 3933.42 15.3
-1.58 3878 15.3 TRUE
1.84 3780.26 10.4
0.73 3820 10.4
-0.38 3663.32 10.4 TRUE
2.33 3599.26 10.15
-1.90 3577.74 10.15
-1.94 3562.05 10.15
-0.43 3356.26 10.15
0.22 3176.21 10.15
-1.05 3150.95 10.15
-0.29 3113.53 10.15
-2.67 3015.32 10.15
 4.24 2956.68 10.15
-0.50 3197.79 10.15
-0.88 3296.79 10.15
-4.39 3324.63 10.15
-2.49 3374.16 10.15
5.46 3202.42 10.15
1.27 3260.63 10.15
1.30 3313.95 10.15
1.16 3347.84 10.15
-1.39 3199.37 10.15
0.49 3215 10.15
2.75 3209.47 11.2
-0.09 3131.26 11.2
-0.28 3188.26 11.2
-0.82 3174.74 11.2
0.37 3183.16 11.2
0.14 3096.05 11.2
0.01 3230.89 11.2
-0.31 3327.11 12 TRUE
-0.29 3221.37 9.5
1.48 3036.63 9.5
-4.15 3070.68 9.5
-1.93 3071.68 9.5
12.04 3106.63 9.5
-15.32 4494.79 3.8
-1.92 4510.11 3.8
4.99 4397.74 3.8
1.90 4511 3.8
4.30 4545.95 3.8
-5.95 4540.53 3.8
-0.88 4541.21 3.8
5.54 4349.68 3
0.79 4189.58 3
1.88 4305.95 3
-2.00 4251 3
-4.70 4234.32 3
-1.17 4087.32 3
1.84 3972.53 3
12.15 3892.89 3
-2.73 4049.79 3
5.60 4039.16 3
-4.85 4103.37 3
2.33 4137.68 3
0.78 4080.63 3
3.86 3915.47 3
 -5.30 3850.37 3
5.14 3738.42 3
-6.33 3754.63 3
4.87 3775.58 3
-2.06 3764.16 3
-2.00 3986.42 3
0.38 3918.42 3
6.79 3768.47 3
-4.66 3831.11 3
1.82 3910.63 3.65
4.96 3967.37 3.65
1.32 4101.42 3.65 TRUE
-1.33 4179.58 3.5 TRUE
2.20 4026.21 2.9
-4.26 3986.53 2.9
4.51 3786.21 2.9
3.52 3751.84 2.9
0.06 3836.53 2.9
-0.92 3805.74 2.9
-2.72 3770 2.9
9.36 3650.42 2.9
6.77 3714.79 2.9
2.85 3808.79 2.9
6.54 3895 2.65
-32.48 3677.32 2.65
-7.49 3418.63 126.7
2.50 3430.37 126.7
0.18 3517.53 126.7 TRUE
-5.16 3525.63 110.05
1.39 3572.58 110.05 TRUE
5.25 3062.26 99.05
7.60 3110.11 99.05
-1.30 3167.26 99.05
2.75 3113.32 99.05
-0.95 3014.63 99.05
4.03 2904 99.05
-0.89 2950.37 99.05
5.65 3000.32 99.05
-0.85 3053.11 99.05 TRUE
-11.47 2941.89 58.95
-0.02 3076.16 58.95
-6.75 3476.84 58.95
-8.30 3375.37 58.95
-2.17 3522.11 58.95
10.55 3523.47 58.95
 3.18 3610.95 58.95
-7.80 3673.58 58.95
4.01 3945.42 58.95
-0.85 4011.37 58.95
-1.11 4101.47 58.95
-4.63 3960.05 58.95
-3.30 3883.16 58.95
-10.81 3842.74 58.95
-0.94 3804 58.95
-2.91 3782.63 58.95
0.27 3677.89 58.95
0.30 3634.53 58.95
6.23 3613.89 58.95
12.80 3584.79 68.75
26.17 3442 68.75
7.45 3181.89 68.75
13.36 3207.74 68.75
22.21 3078.11 68.75
11.15 3149.74 68.75
-5.45 3229.42 68.75
1.46 3488.26 68.75
-7.33 3741.05 68.75
-6.40 3839.47 86.15
-7.58 ### ###
-8.97 ### ###
-8.70 ### ###
0.56 ### ###
-0.63 ### ###
-0.81 ### ###
-2.82 ### ###
0.07 ### ###
0.94 ### ###
0.39 ### ###
-2.14 ### ###
-0.04 ### ### ###
-0.12 ### ###
-1.35 ### ###
-0.31 ### ###
0.30 1799.74 21.8 TRUE
-0.27 1714.26 20.7 TRUE
2.67 1688.53 17.95 TRUE
-0.86 1671.79 14.85
1.87 1516.16 14.85
0.22 1396.63 14.85
0.47 1313.32 14.85
 -0.30 1257.84 14.85
-0.74 1184.53 14.85
-2.95 1180.42 14.85
0.07 1180.74 14.85
-2.32 1255.32 14.85
0.85 1308 14.85
-1.68 1308 14.85
4.41 1292.53 14.85
-0.31 1306.16 14.85
1.56 1300.63 14.85
0.42 1345.26 14.85
0.70 1364 14.85
0.50 1340.63 14.85
-0.39 1376.84 14.85
0.90 1383.32 14.85
0.04 1378.53 15.15
-0.26 1349.42 15.15 TRUE
2.23 1340.63 13.55
0.10 1330.21 13.55
-0.89 1333.32 13.55
-1.10 1340.63 13.55
-1.59 1394.05 13.55
6.00 1291.53 13.55
-0.42 1423.74 13.55
0.16 1538.63 13.55
-3.04 1797.79 13.55
-3.79 1806.16 13.55
-12.48 3000.32 14.7
-0.16 3064 14.7
-2.49 3022.37 14.7
-2.13 3132.11 16.35 TRUE
-2.25 3046.53 14.55
-0.31 2986.95 14.55
0.07 2963.05 14.55
-0.29 2943.47 14.55 TRUE
-0.06 2944.58 12.85 TRUE
10.18 2884.37 10.3
1.61 2987.37 10.3
-2.26 3092.79 10.3
-2.16 3076.37 10.3
-0.29 3035.47 10.3
2.51 3007.79 10.3
2.08 2556.58 10.3
1.45 2369.74 10.3
1.30 2215.58 10.3
 -1.46 1884.47 10.3
1.84 1792.47 10.3
-2.44 1746.53 10.3
5.26 1769.05 10.3
-4.10 1807.32 10.3
2.03 1986.16 10.3
1.71 2095.84 10.3
1.03 2171.84 10.3
-6.34 2209.32 10.3
0.65 2237.37 10.3
10.98 2251.26 12.45
-1.24 2481.32 12.45
1.02 2381.79 12.45
-0.25 2360.53 12.45
4.15 2352.58 12.45
-5.37 2494.05 12.45
-1.27 2577.05 12.45
4.36 2514.47 12.45
-11.32 2580.42 12.45
-0.18 2728.53 12.45
-1.70 2730 12.45 TRUE
-1.66 2677.05 8.15
-0.40 2616.11 8.15
-1.77 2476.84 8.15
-2.61 2356.89 8.15
-3.97 2295.84 7.85
-8.42 2254.68 7.85
-33.44 2251.11 7.85
-9.30 1744.05 17.1
0.99 1640 17.1
-2.60 1581.47 17.1 TRUE
14.51 1560.47 15.5
25.45 1608.26 15.5
2.02 1760.58 15.5
15.47 1770.68 15.5
-3.87 1840.74 15.5
-2.06 1794.58 15.5
2.42 1783.63 15.5
-1.19 1747.16 15.5
-2.11 1737.16 15.5
3.37 1606.68 15.5
2.83 1528.05 15.5
2.15 1511.89 15.5
2.61 1525.37 15.5
1.75 1525.89 15.5
 -1.97 1424.68 15.5
1.39 1321.26 15.5
-0.46 1300.79 15.5
-1.52 1299.84 15.5
3.90 1294 15.5
1.42 1341.84 15.6
12.73 1304 15.6
-2.86 1144.58 15.6
-45.77 1126.05 15.6
29.44 1052.79 15.6
-3.33 1167.58 15.6
-4.51 1204 15.6
-2.08 1222.16 15.6
-5.68 1233.74 15.6
8.83 1223.89 15.6
-3.32 1275.11 15.6
-6.53 1261.47 15.6
-6.02 1237 15.6
0.65 1222.74 15.6
2.16 1184.58 15.6
-3.43 1227.89 15.6
-0.11 1230.21 16.05
13.51 1226.79 16.05
-2.17 1275.74 16.05
-4.14 1238.84 16.05
-13.21 1227.26 16.05
22.74 1206.95 16.05
-5.31 1314.05 16.05
-11.82 1311.11 16.05
0.41 1139.16 6.7
2.34 1149.89 6.7
-7.21 1225.05 6.7
-4.36 1258.32 6.7
-3.45 1260.68 6.7
2.51 1297.74 6.7
0.45 1320.21 6.7
-0.42 1278.11 6.7
2.06 1192.89 6.7
5.59 1115.26 6.7
0.16 1101.79 6.7
7.51 1080.47 6.7
16.88 1082.42 6.7
2.91 1137.58 6.7
-2.42 1123.42 6.7
-8.52 1169.16 6.7
 -8.55 1201.11 6.7
-3.30 1199.37 7
-2.26 1136.79 7
7.56 1130.32 7
18.28 1138.26 7
3.51 1167.11 7
-13.48 1181.63 7
2.10 1278.37 7
6.18 1307.53 7
-2.67 1288.05 7
6.54 1288.32 7 TRUE
12.98 1299.84 6.75
-3.15 1421 6.75
-5.90 1438.42 6.75
-2.92 1463.37 6.75
1.45 1454.26 6.75
0.39 1392.05 6.75 TRUE
-1.65 1366.05 6.65
6.91 1373.05 6.65
-1.32 1381.26 6.65
-4.81 1373.32 6.65
-4.71 1340.26 6.65
8.57 1315.84 6.65
-3.65 1328.47 6.65
11.82 1289.32 6.65
-3.45 1409.79 6.65
-17.31 1362.21 6.65
6.73 1304.47 6.65
-11.34 1330.21 6.65 TRUE
-15.20 1345.79 5.45
-2.35 712.895 2
4.23 731.526 2
-1.63 872 2
-0.14 900.421 2
6.27 936.158 2
-3.86 1018.74 2
1.80 1060.63 2
-1.21 1128.74 2
0.37 1142.16 2
-1.43 1148.42 2
-2.23 1155.05 2
2.27 1163.74 2
-2.08 1184.58 2
-1.07 1185.89 2
-2.05 1177.53 2
 3.76 1198.21 2
5.10 1150.68 2
3.69 1157.42 2
-0.09 1135.42 2.2
-5.24 1148.74 2.2
-1.08 1141.42 2.2
18.95 1018.84 2.2
-7.58 1164.21 2.2
-6.06 1198.95 2.2
1.42 1125.47 2.2
-11.65 1088.58 2.2
2.27 1034.05 2.2
-8.13 1044.68 2.2
-0.75 1082.42 2.2
0.46 1076.26 2.2
-1.92 1082.74 2.2
-2.73 1065.63 2.2
-5.55 1091.58 2.2
5.66 1131.32 2.4
6.20 1147.05 2.4
0.05 1157.21 2.4 TRUE
1.60 1127.89 1.9
10.16 1117 1.9
6.11 1129.16 1.9
-8.19 1140.32 1.9
-1.05 1147.89 1.9
-1.43 978.263 1.9
-5.39 953.474 1.9
-15.82 936.263 1.9
0.35 957.895 1.9
-38.73 959.368 1.9
6.41 920.895 17.95
-4.70 1075.68 20.4
1.97 1157.21 20.4
-2.42 1177.53 20.4
-4.33 1176.26 20.4 TRUE
1.04 1178.47 15.9
2.33 1194.95 15.9
-1.37 1217.74 15.9
0.23 1205.74 15.9 TRUE
0.83 1193.63 14.65
-0.41 1150.32 14.65
5.14 1119.37 14.65
0.57 1097.05 14.65
-1.04 1061.95 14.65
 5.27 1024.63 14.65
2.42 1021.84 14.65
-2.44 963.263 14.65
3.34 953.053 14.65
0.69 944.526 13.05
-1.48 950.316 13.05
-5.13 796.895 13.05
4.80 708.105 13.05
5.69 767.263 13.05
-1.70 793.895 13.05
1.42 809.421 13.05
0.93 788.579 13.05
7.51 766.895 13.05
5.33 813.842 13.05
10.71 871.474 13.05
3.96 962.947 13.05
6.82 1031.37 13.05
0.83 1101.84 13.05
-4.22 1133.68 13.05
-2.20 1161.84 13.05
2.11 1136.68 13.05
7.28 1135.53 13.05
1.92 1180.84 13.05
-3.04 1320.11 14.1
1.14 1348.84 14.1
15.19 1432.16 14.1
-1.69 1639.74 14.1
7.32 1620.53 14.1
-5.04 1677.53 15.45
1.62 1743.68 15.45
7.64 1801 15.45
0.38 1909 15.45
-0.35 3119.37 8.65 TRUE
-0.32 2995.16 4.9
-3.63 3001.58 4.9
1.25 2995.79 4.9
-0.25 2785.84 4.9
-0.96 2725.63 4.9
0.97 2748.42 4.9
-0.55 2875.26 4.9
1.69 2849.68 4.9
0.18 2852.74 4.9
-3.76 2783.84 4.9
-1.61 2808.11 4.9
-0.16 2842.53 4.9
-1.13 2746.37 4.9
-1.33 2671.05 4.9
-0.76 2606.37 4.9
-0.27 2517.26 4.9
-1.34 2434.58 4.9
0.90 2337 4.9
0.19 2315.42 4.9
0.33 2287 7.05
-1.10 2264.53 7.05
1.54 2171 7.05
3.88 2221.37 7.05
5.12 2334.32 7.05
-8.99 2301.16 7.05
0.19 2147.89 7.05
-3.12 2197.37 7.05
-2.08 2213.63 7.05
-2.32 2379.63 7.05
0.60 2412.26 7.05 TRUE
0.42 2339.32 6.75
1.16 2335.05 6.75 TRUE
12.84 2302.37 6
-0.58 2352.16 5.9
-0.18 2325.16 5.9
-0.89 2269.42 5.9
-2.25 2247.47 5.9
-3.73 2229.26 5.9
-1.98 2308.37 5.9
0.48 2413.47 5.9
0.36 2365.58 5.9
-3.41 2310.42 5.9
-5.12 2209.68 5.9
0.31 2256.84 5.9
-6.92 2294.05 5.9
-4.86 1404.79 45.9 TRUE
3.55 1375 29.75
1.27 1389.32 29.75 TRUE
-3.00 1372.58 20.05
0.00 1392.95 20.05
18.17 1388.53 20.05
-1.55 1514.21 20.05
21.34 1495.84 20.05
4.68 1560.37 20.05
-4.24 1694.95 20.05
-2.48 1712.16 20.05
-0.04 1711.63 20.05
 -1.47 1689.84 20.05
-2.12 1696.53 20.05
-2.42 1670.21 20.05
-1.95 1638.95 20.05
-0.79 1625.68 20.05
-1.93 1562.37 20.05
-0.47 1467.95 20.05
-0.85 1397.26 20.05
-3.57 1417.47 20.05
6.58 1450.74 20.05
-0.89 1539.68 31.85
0.76 1605.89 31.85
-3.58 1736.05 31.85
-5.06 1596.89 31.85
4.55 1495.74 31.85
2.15 1473.11 31.85 TRUE
-5.01 1321.79 31.75
-13.15 1326.32 31.75
0.72 1350.79 31.75
-0.38 1322.63 31.75
-5.67 1290.42 31.75 TRUE
-0.76 1271.74 22.55
0.46 1287.05 22.55
17.53 1270.53 22.55
5.13 1270.79 22.55
-1.49 1264.05 22.55
-0.38 1249.89 22.55
2.99 1259 22.55
-11.99 1222 22.55
15.30 1204.53 22.55
2.50 1122.37 22.55
-12.12 1018.21 22.55
-0.45 1005.95 22.55
-5.40 1013.68 22.55
-12.27 3104 33.7
-4.61 2994.47 33.7
2.50 2970.68 33.7
0.77 2830.74 33.7
-0.88 2562.95 33.7
32.79 2408.26 33.7
8.51 2902.95 33.7
1.93 3068.21 33.7
16.84 3043.63 33.7
0.52 3293.84 33.7
-0.90 3544.53 33.7
-0.93 3860.79 33.7
-1.54 3996.11 33.7
-9.41 4039.68 33.7
2.45 4085.63 33.7
-3.38 4269.74 33.7
0.14 4279.68 33.7
-5.08 4410.11 36.05
1.18 4406.79 36.05
1.32 4395.89 36.05
1.66 4404 36.05
4.18 4365.95 36.05
-5.74 4420.16 36.75 TRUE
-3.50 4459 25.95
11.33 4511.37 25.95
-4.25 4012.63 25.95
7.49 3884.63 25.95
0.54 3977.84 25.95
-1.14 3759.89 25.95
4.22 3420.58 25.95
-1.41 3168.53 25.95
1.01 3003.05 25.95
10.89 3086.32 25.95
-1.06 3148.95 25.95
4.49 2994.58 25.95
2.62 2979.16 25.95
3.59 2837.63 25.95
0.81 2763.68 25.95
6.06 2747.95 25.95
3.08 2768.95 25.95
15.32 3159.32 25.95
-5.64 3406 25.95
-0.70 3611.26 32.5
-8.17 3637.89 32.5
3.10 3679 32.5
-0.25 3791.32 32.5
-3.69 2561.53 7.5
0.52 2529.79 7.5
8.44 2531.47 7.5
11.46 2542.32 7.5
2.88 2794.21 7.5
2.24 2903.58 7.5
2.37 3045.89 9.65
17.52 2920.79 9.5
-4.93 2916.58 7.75 TRUE
-2.20 2858.47 3.1
 -1.69 2760.53 3.1
-2.93 2681.42 3.1
-1.56 2514.63 3.1
-1.30 2013.63 3.1
-3.39 1991.63 3.1
-7.84 1983.58 3.1
-3.17 1997.84 3.1
7.65 1990.26 3.1
7.32 1875.68 3.1
2.46 1904.63 3.1
-1.23 1888.26 3.1
-4.59 1783.37 3.1
-3.54 1703.26 3.1
-9.31 1394.79 3.1
37.23 1277.53 3.1
-22.35 1410.37 3.1
3.40 1436.11 3.1
-0.28 1343.47 3.1
4.89 1406.74 4.75
-3.20 1522.68 4.75
5.65 1615.37 4.75
3.78 1801.58 4.75
25.57 2028 4.75
-15.12 2486.84 4.75
-2.78 2550.32 4.75
-0.70 2527.37 4.75 TRUE
-0.84 2517.11 1.95
-1.35 2290.16 1.95
-1.00 2107 1.95
-0.74 2011.47 1.95
-1.31 2010.95 1.95
-7.02 1999.74 1.95
30.82 2014.05 1.95
-7.57 2484.47 1.95
-15.03 2165.11 1.95
3.25 2134.79 1.95
-0.70 7752.37 75.4
-0.94 8110.63 75.4
-1.20 8468.74 82.3
1.28 8614.37 82.3
1.64 8733.63 82.3 TRUE
3.21 8406.42 53.2
-0.08 8512.95 53.2
-1.33 8541.84 53.2
-0.32 8532.32 53.2
 0.13 8398.53 53.2
0.61 8342.63 53.2
-1.34 8406.26 53.2
-2.29 8476 53.2
-3.97 8525.68 53.2
-3.89 8549.37 53.2
-2.16 8514.84 53.2
-0.46 7222.63 53.2
-1.61 6043.79 53.2
-2.29 5656.11 53.2
-1.07 5496.95 53.2
-1.15 5255.47 53.2
-0.80 5063.37 51.15
1.85 5150 51.15
-0.37 5381 51.15
-3.55 5826.58 51.15
-4.55 5924.42 51.15
-0.80 5858.89 51.15
1.03 5776.32 51.15
0.47 5753.58 51.15
-0.21 5697.16 51.15
-0.04 5647.63 51.15 TRUE
0.36 5460.79 39.8
2.54 5448.05 39.8
-2.52 5312.68 39.8
0.27 5219.05 39.8
0.50 5127.05 39.8
-0.23 5003.42 39.8
0.04 4895.89 39.8
-0.76 4715.89 39.8
-1.33 4510.74 39.8
0.77 4314.89 39.8
-1.00 3973.63 39.8
-1.42 3756.95 39.8
-3.28 3467.37 39.8
-1.12 3375.68 39.8
-1.62 3365.32 39.8
-8.57 4097.95 82.65
15.04 4120.53 82.65
-0.93 4100.47 82.65
0.05 4304.16 82.65
-0.65 4242 82.65
-4.21 4058.74 82.65
-0.72 4309.26 82.65
-2.79 4227.58 82.65
 0.44 4014.79 82.65
0.58 3890.47 82.65
-1.02 3635.37 82.65 TRUE
-0.49 3432 67.1
2.86 3336.74 67.1
1.79 3319.89 67.1
2.51 3359.37 67.1
-1.95 3501.05 67.1
2.10 3503.47 67.1
1.78 3540.42 67.1
3.52 3421.63 67.1
-1.05 3689 67.1
-0.10 3699.95 67.1
1.78 3331.89 67.1
-9.90 3027.63 67.1
4.96 3055.05 67.1
-8.09 3147.58 67.1
-15.11 2951.84 67.1
2.41 2816.32 67.1
4.62 2795.32 67.1
-5.92 2921.37 67.1
-1.55 3018.26 67.1
2.12 3049.32 80.05
-2.10 3176.84 80.05
-6.34 3146.89 80.05
0.47 3326.63 80.05
-3.95 3265.05 80.05
0.85 3202.53 80.05
2.98 3018.63 80.05
0.12 3008.37 80.05 TRUE
5.33 2657.74 63.3
8.95 2713.26 63.3
5.84 2730.32 63.3
0.50 2694.16 63.3
14.25 2650.37 63.3
-6.89 2643.68 63.3
11.44 2662.84 63.3
-16.69 2815.89 63.3
-3.14 8540.63 7.9
5.05 8637.47 7.9
-1.80 9010.21 8.3
-0.99 9021.63 7.1
0.48 8941.79 7.1 TRUE
-0.01 8712.26 7.05
-0.55 8726.84 7.05
 0.51 8561.58 7.05
-0.65 8369.74 7.05
-0.68 8444.68 7.05 TRUE
-1.05 8398.79 6.65 TRUE
-3.06 8231.95 6.5
1.24 8262.53 6.5
-0.21 7638.53 6.5 TRUE
0.10 7360.79 6.45
4.59 7314.63 6.45
2.31 7276.37 6.45
0.77 7114.11 6.45
-0.13 6947.74 6.45
0.48 6724.74 6.45
0.27 6727.84 6.45
0.17 6393.21 6.45
-0.92 6414.68 6.45
-1.55 6810.95 6.45
-5.86 7251.58 5.35
-2.09 7352.74 5.35
-0.17 7507.37 5.35
-0.39 7472.68 5.35
0.16 7270.11 5.35
-0.16 7238.58 5.35
0.22 7329.26 5.35
0.27 7109.84 5.35
-1.00 7004.58 5.35
-0.70 7054.58 5.35
-2.65 6891.47 5.35
-0.41 6653.79 5.35
0.29 6457.21 5.35
1.48 6239 5.35
0.86 6245.32 5.35
-1.67 6123.79 5.35 TRUE
0.00 6056.53 4.4
-0.60 5897.47 4.4
-0.76 5574.32 4.4
4.05 5511.95 4.4
0.34 5621.68 4.4
-3.38 5472 4.4
-9.12 6659.53 47.3
-0.67 6663.32 47.3
-2.98 6776.53 47.3
-1.85 6730.37 47.3
-2.94 6695.47 47.3
-1.81 6717.63 47.3
 0.32 6773.84 47.3
0.10 6754.53 52.65
-4.08 6983.32 52.65
2.74 7084.42 52.65
-1.24 7172.58 52.65
-2.11 7282.53 52.65
-2.43 7340.42 52.65
-5.24 7236.32 52.65
0.88 6136.74 52.65
-4.52 5270.84 52.65
-1.54 5187.21 52.65
-2.01 4672.89 52.65
11.45 4466 52.65
-0.31 4663.79 55
-1.66 4557.63 55
1.33 4523.58 55
-1.98 4590.11 55
0.13 4710.74 55
1.35 4924.95 55
-9.29 4999.68 55
-3.15 5091.21 55
5.85 4892.84 55
-0.34 4922.58 55
1.68 4795.84 55
-1.69 4759.95 55
8.06 4745.11 55
-2.71 5103.74 55
1.71 5253.74 59.7
0.79 5312.42 59.7
-1.32 5323.21 59.7
0.58 5446.16 59.7
3.98 5575.32 59.7
-0.79 5397.26 59.7 TRUE
-0.56 5375.32 48.7
-1.54 5527.95 48.7
-0.75 5547.05 48.7
2.48 5576.11 48.7
1.13 5733.37 48.7
3.27 5794.37 48.7
27.55 5822.58 48.7
-0.44 3452.37 63.45 TRUE
3.64 3420.05 46.8
-4.99 3445.84 46.8
-0.61 3527.84 46.8
0.46 3487.05 46.8
 1.14 3462.95 46.8
3.76 3519.11 46.8
1.29 3514.11 46.8 TRUE
-0.63 3494.53 42
-0.69 3411.26 42
-1.70 3377.53 42
-1.43 3046.95 42
-2.29 2892.47 42
-2.07 2798.11 42
-3.96 2612.26 42
-1.88 2609.05 42
0.39 2447.16 42
-2.73 2340.63 42
-1.61 2312.79 42
3.56 2222.84 42
-0.02 2374.42 42
10.34 2497.32 42
0.28 2502.84 42
-1.50 2632.79 42
-8.66 2798.53 42
0.74 2825.89 42
1.86 2819.95 42
-2.46 2872.58 44.85
0.74 2953.37 44.85
1.48 3129 44.85
0.51 3187 43.4
10.67 3240.26 43.4
1.90 3434.74 43.4
0.35 3663.05 43.4
1.03 3610.37 43.4
0.19 3644.26 43.4
1.17 3709.89 43.4
0.88 3721.11 43.4
-3.94 3792.95 43.4
-0.76 3675.16 43.4
-6.19 3513.47 43.4
-1.45 3678.21 43.4
-4.93 3668.11 43.4
3.61 3613.68 43.4
-9.94 3553.11 43.4
-4.92 3633.42 43.4
-6.96 2162.53 26
-1.19 2051.37 26
-2.29 1842.26 26
-4.77 1875.05 26
 -0.39 1913.05 29
-1.17 1885.63 29
-3.02 1873.95 29 TRUE
-2.55 1840.68 28.15
-1.72 1807.58 28.15
-2.12 1810.42 28.15
4.48 1617.68 28.15
-1.18 1435.84 28.15
0.23 1368.58 28.15 TRUE
0.37 1324.42 27.75
-2.67 1297.58 27.75
9.37 1306.53 27.75
-2.66 1297.58 27.75
-1.14 1243.79 27.75
-0.02 1153.89 27.75
0.82 1115.32 27.75
8.54 1119.32 27.75
-1.78 1165.74 27.75
2.68 1156.79 27.75
-3.12 1158.89 23.05
0.40 1253 23.05
-14.04 1340.47 23.05
1.77 1363.89 23.05
-1.52 1534.63 23.05
3.14 1522.84 23.05
-0.71 1563.58 23.05
-0.67 1577.05 23.05
0.67 1579.74 23.05
-2.01 1701.32 23.05
-0.02 1723.53 23.05
-1.25 1752.32 23.05
3.64 1691.68 23.05
-2.70 1695.05 23.05
-6.55 1725.16 20.6
-4.44 2048.79 20.6
6.95 2109.79 20.6
2.13 2111.11 20.6
14.43 2099.11 20.6
9.98 2192.95 20.6
4.44 2191.84 20.6
-1.47 2182.11 20.6
-8.89 2211.21 20.6
-4.99 1333.74 2.35
-1.37 1349.89 2.35
-0.52 1345.32 2.35
 0.54 1309.53 2.35 TRUE
1.08 1155.05 2.3 TRUE
-0.44 1118.63 1.5
0.63 1072.58 1.5
-0.22 1059 1.5
1.38 1038.42 1.5
-0.05 1054.26 1.5
-0.65 1043.32 1.5
0.51 1033.42 1.5
-0.15 1020.32 1.5
2.73 1022.68 1.5
-0.37 1000.21 1.5
0.46 981.105 1.5
1.66 912.368 1.5
3.50 876.526 1.5
1.68 842.158 1.5
3.31 748.842 1.5
3.44 745.211 1.5
1.64 760.737 1.5
-4.34 809.053 1.5
-6.00 870.053 1.5
-5.23 929.211 1.55
1.54 995.789 1.55
1.41 1020.63 1.55
-0.54 1011.68 1.55
-2.04 991.263 1.55
2.42 1004.37 1.8
0.70 1050.47 1.8
9.16 1059.42 1.8
1.63 1159.89 1.8
-2.38 1195 1.8
0.69 1191.47 1.8
2.53 1184.16 1.8
3.69 1154 1.8
3.27 1141.37 1.8
1.25 1171.42 1.8
2.02 1173.58 1.8
-0.25 1184.42 1.8
-3.43 1152.95 1.8
1.62 1158.11 1.8
-0.88 1196.42 1.9
2.32 1293.26 1.9
3.46 1328.53 1.9
-12.65 3046.42 1.6
1.11 3074.53 1.6
-0.93 3116.16 1.6
-1.71 3042.53 1.6
11.16 2940.11 1.6
-0.26 2688.32 1.6
-0.07 2549.84 1.6
-0.92 2525.84 1.6 TRUE
1.37 2433.53 1.4
1.92 2333.53 1.4
3.88 2235.42 1.4
0.41 2210.11 1.4
-1.20 2269.84 1.4
-3.05 2286.89 1.4
0.73 2264.68 1.4
-3.59 2265.89 1.4
-0.38 2226.63 1.4
-0.72 2192.26 1.4
-4.20 2185.05 1.4
-4.73 2080.47 1.4
2.56 2072.79 1.4
5.07 2068.58 1.4
-3.22 2215.05 1.4
6.53 2323.26 1.4
5.24 2296.53 1.4
-9.21 2220.95 1.4
-0.24 2324.58 1.4
-2.39 2424.05 1.4
-4.33 2402.37 1.4
-6.34 2447.47 1.45
2.52 2495.42 1.45
0.22 2448.37 1.45
0.77 2464.79 1.45
-0.33 2490.58 1.45
8.78 2456.26 1.45
9.17 2474.32 1.45
13.46 2770.79 1.45
-1.95 2968.11 1.45
-3.20 3235.05 1.45
4.31 3424 1.45
5.92 3453.79 1.45
6.66 3383.63 1.45
1.76 3418.37 1.45
-4.50 3467.53 1.45
-5.94 3539.68 1.45
-6.45 3544.42 1.45
-4.71 2163.16 3
-0.21 2167.05 3
0.95 2184.26 3 TRUE
-0.59 2087.42 2.7
-0.19 1658 2.7
0.52 1351 2.7
0.40 1279.05 2.7
-1.95 1262.42 2.7
-0.19 1222 2.7
1.51 1196.68 2.7 TRUE
1.70 1189 1.8
-1.77 1263.89 1.8
4.78 1290.05 1.8
-2.23 1330.95 1.8
3.07 1313.95 1.8
-2.64 1302.47 1.8
1.04 1312.37 1.8
1.16 1265.89 1.8
1.96 1207.16 1.8
5.34 1153.53 1.8
10.29 1168.37 1.8
-5.05 1234.74 1.8
-1.42 1392.11 1.8
-5.87 1427.84 1.8
1.98 1439.89 1.8
-6.83 1461.74 1.8
4.09 1443.63 1.8
-0.31 1434.79 1.8
1.36 1420.11 1.8
0.00 1417.79 2.45
1.68 1356.89 2.45
-0.21 1301.47 2.45
1.15 1228.68 2.45
-2.14 1220.74 2.45
-0.52 1151.63 2.45
-1.17 1095.11 2.45 TRUE
3.58 1050.53 2.25
-1.14 1024.74 2.25
16.01 998.211 2.25
8.76 1039.05 2.25
0.71 999.684 2.25
-3.59 869.105 2.25
-0.31 922.105 2.25
3.18 935.526 2.25
-0.41 897.316 2.25
2.72 930.789 2.25
 -4.80 1805.37 2.75
5.16 1895.42 2.75
-4.63 1890.16 2.75
-4.29 1978.26 2.75
-1.38 1931.37 2.65
-0.66 1884.58 2.65
-3.08 1848.47 2.65
5.32 1791 2.65
-6.02 1846.26 2.65
-1.10 1862.05 2.65
-0.68 1855.79 2.65
-2.17 1861.21 2.65
2.02 1894.95 2.65
-1.17 1905.84 2.65
3.90 1934.47 2.65
-2.68 1948.74 2.65
9.34 1984.63 2.65
-1.69 1947.74 2.65
7.52 1923.68 2.65
3.33 1956.89 2.65
3.58 1872.79 2.65
-3.24 1820.89 2.65
-9.35 1780.95 2.65
-10.98 1823.84 2.7
4.97 1882.53 2.8
-8.15 1915.16 2.8
1.04 1962.26 2.8 TRUE
0.14 1877.84 2.7 TRUE
4.46 1830.84 2.65
-0.47 1848.11 2.65
-0.47 1848 2.65
-2.30 1805.84 2.65
-4.18 1815.05 2.65
2.15 1771.37 2.65
-1.79 1755.11 2.65 TRUE
-0.36 1648.42 2.35 TRUE
-0.24 1574.05 2.1
15.27 1542.63 2.1
3.23 1588.58 2.1
1.77 1669.32 2.1
2.40 1659.37 2.1
-6.28 1575.16 2.1
-4.73 1571.63 2.1
0.68 1583.58 2.1
-3.32 1592.47 2.1
 0.70 1582.37 2.1 TRUE
-3.94 1198.95 8.95
-1.18 1240.84 8.95
6.68 1303.63 8.95
3.00 1433.26 8.95
1.80 1455.63 8.95
-2.06 1461.53 8.95
-1.55 1464.84 8.95
1.16 1485.95 8.95
-4.13 1492.16 8.95
-1.25 1567.53 8.95
0.14 1582.42 8.95
1.46 1564.89 9.7
0.16 1563.63 9.7
1.25 1571.89 9.7 TRUE
-1.55 1538.84 6.95
-0.70 1549.37 6.95
0.72 1419.05 6.95
-0.46 1390.79 6.95
-0.84 1355.74 6.95
-0.56 1319.95 6.95
1.05 1375.68 6.95
0.41 1338.37 6.95
0.90 1231.11 6.95
0.66 1266.47 6.95
-2.21 1377.37 6.95
-2.78 1413.42 6.95
-0.93 1378.47 6.95
-0.90 1359.58 6.95
0.45 1269.05 6.95
-0.56 1249.26 6.95 TRUE
3.25 1256.16 6.05
3.67 1295.11 6.05
0.09 1329.74 6.05
-0.44 1367.16 6.05
2.13 1344.11 6.05
0.05 1448.16 6.05
5.33 1479.79 6.05
1.47 1491.32 6.05
1.56 1495.58 6.05 TRUE
3.36 1377.26 5.1
3.65 1361.21 5.1
-0.19 1363.21 5.1
-1.56 1378.84 5.1
-8.04 1424.05 5.1
 -4.63 1462.42 5.1
0.54 1514.32 5.1
-8.83 1182 0.85
3.07 1192.95 0.85
-1.88 1212 0.85
1.33 1207.79 0.85 TRUE
1.63 1215.95 0.55
-0.19 1194.37 0.55
0.38 1197.95 0.55
-0.52 1184.58 0.55
1.28 1142.47 0.55
1.12 1123.11 0.55
-0.08 1084.89 0.55
-0.18 1074.58 0.55
-0.99 1081.95 0.55
-0.04 1045.89 0.55
-1.64 1033.26 0.55
-2.28 1039.11 0.55
17.90 1003.42 0.55
1.12 962.053 0.55
3.40 943.368 0.55
-0.07 833.947 0.55
4.32 815.895 0.55
2.15 806.105 0.55
-9.63 864.368 0.55
0.25 907.842 0.55
-14.16 1037.89 0.45
-8.45 1072.68 0.45
2.17 1077.16 0.45
2.08 1089.79 0.45
0.71 1085.58 0.45
-0.55 1086.84 0.45
-1.46 1065.79 0.45
0.38 1029.37 0.45
0.13 1029.53 0.45
1.32 1026.42 0.45
2.44 980.526 0.45
-0.06 946 0.45
-0.41 875.211 0.45
1.32 833 0.45
3.92 808.368 0.45
3.24 802.632 0.45
1.29 803.579 0.45
-0.29 752.947 0.45
-0.96 808.526 0.45
 11.88 753.105 0.55
-11.63 757.684 0.55
-1.21 861.053 0.55
-19.29 2653.58 18.95
1.41 2731.84 18.95
-3.17 2759.32 21.85
-1.44 2788.58 21.85
1.81 2848.89 21.85
3.26 2791.16 21.85
4.69 2788.47 21.85
-0.73 2397.47 21.85
5.89 1938.21 21.85
0.87 1824.47 21.85
3.28 1505.84 19.85
2.71 1551.58 15.8
-0.33 1623.47 15.8
-1.75 1684.74 15.8
-2.20 1748.74 15.8
-7.25 1884.26 15.8
16.79 1965.26 15.8
-7.60 2232.11 15.8
3.86 2249.63 15.8
3.22 2178.32 15.8
1.78 2119.05 15.8 TRUE
11.89 2101.05 13.7
7.36 2195.95 13.7
-2.62 2223.32 13.7
-2.26 2225.42 13.7
-12.74 2221.26 13.7
0.27 2241.42 13.7
-1.20 2326.42 13.7
2.52 2324.16 13.7
4.03 2315.21 13.7 TRUE
-3.98 2334.95 11.8
2.53 2358.89 11.8
6.36 2401.89 11.8
0.39 2446.74 11.8
-2.00 2347.47 11.8
0.39 2286.74 11.8
3.06 2109.89 11.8
-2.14 2010.32 11.8
4.31 2087 11.8
-0.20 2200.79 11.8
-2.89 2230.26 11.8
3.50 2158.79 11.8
 -1.55 2065.79 11.8
27.44 2058.74 11.8
-9.13 2148.42 11.8
-10.16 2140.32 11.8
-6.58 3327.79 15.85
1.28 3345 15.85 TRUE
13.49 3375.84 14.6
-0.96 3655.32 14.6
0.29 3734.16 14.6
1.73 3753.37 14.6
-0.74 3761.63 14.6
-1.03 3723.74 14.6
-0.77 3740.84 14.6 TRUE
-0.44 3679.63 10.7
0.67 3448.21 10.7
2.46 3360.47 10.7
0.96 3308.63 10.7 TRUE
1.95 3248.32 8.7
-0.98 3168.63 8.7
5.18 2856.47 8.7
1.31 2874.79 8.7
5.08 2703.32 8.7
1.00 2714.47 8.7
3.16 2701.89 8.7
0.46 2750.05 8.7
2.10 2796.32 8.7
-2.21 2770 8.7
2.52 3122.05 8.7
2.11 3361.37 8.7
-2.48 3474.16 8.7
3.35 3452.79 8.7
-6.16 3497.47 8.7
-7.51 3590.79 8.7
0.14 3799.42 8.7
-1.27 3924.11 8.7
-1.07 3873.53 8.7
-1.88 3853 14.3
-0.15 3853.05 16.05
-2.54 3822.89 16.05
0.76 3642.79 16.05
0.73 3509.32 16.05
-1.43 3410.95 16.05
-1.97 3341.95 16.05 TRUE
-0.51 3230.26 12.95 TRUE
1.13 3132.63 10.65
-1.20 2877.11 10.65
-0.74 2523.79 10.65
1.04 2311.16 10.65
0.16 2218.84 10.65
-5.31 2239.42 10.65
-4.02 4127.95 39.9
3.76 4113.47 39.9
-2.12 4014.32 39.9
1.43 3823.42 39.9
-0.46 3629.58 39.9
-1.62 3534.84 39.9
-0.87 3495 39.9
0.81 3447.74 39.9
0.94 3312.63 39.9
0.21 3300.47 39.9
2.34 3227.89 39.9
1.76 3226 39.9
3.82 3266.32 39.9
0.69 3324.32 39.9 TRUE
0.27 3192.79 31
3.63 3148.63 31
0.41 2979.58 31
1.13 2924.05 31
1.95 2806.89 31
-0.07 2724.16 31
0.07 2711.11 31
1.17 2709.68 25.05
-2.97 2808.37 25.05
-2.47 2908.26 25.05
-0.92 3028.16 25.05
-4.78 3088.84 25.05
0.68 3115.47 25.05 TRUE
-1.22 3116.16 23.65
-1.16 3040.68 23.65
-1.60 3073.26 23.65
0.37 3069.89 23.65
1.60 3010.42 23.65
-0.11 2843.32 23.65
0.13 2928.11 23.65
-3.19 2976.16 23.65
-1.14 2923.79 23.65
-1.56 2911 23.65 TRUE
0.02 2888.32 22.35
-6.56 2932.95 22.35
-2.02 3107.89 22.35
-1.52 3118.26 22.35
-0.77 3001.05 22.35
1.09 2981.42 22.35
3.59 2996 22.35
-0.86 3007.47 22.35
-4.05 3010.16 22.35
-2.55 1331.63 6.4
1.44 1345.95 6.4
-1.07 1364.47 6.4
-0.75 1366.37 6.4
-0.14 1371.84 6.4
0.18 1356 6.4
-1.04 1346.53 6.4
-0.02 1330.26 6.4 TRUE
-1.00 1301.26 5.9
-0.11 1266.53 5.9 TRUE
-0.29 1259.05 5.5 TRUE
-0.80 1244.05 5.2
-1.21 1237 5.2
-0.04 1156.26 5.2
1.94 1108.21 5.2
0.49 1000.37 5.2
-1.39 869.737 5.2
2.67 830.474 5.2
-1.42 758.842 5.2
1.38 708.421 5.2
-2.06 693.579 5.2
1.15 709 5.2
2.86 839.053 5.2
-0.89 1118.47 5.2
-0.24 1188.89 5.2
-5.76 1241 5.2
1.82 1246.47 5.2
-1.52 1276.84 5.2
1.89 1301.37 5.2 TRUE
1.21 1306.32 3.4
0.14 1320.21 3.4
10.42 1303.37 3.4
-0.86 1410 3.4
0.54 1438.58 3.4
0.26 1456.53 3.4
1.34 1535.21 3.4
5.79 1499.84 3.4
4.75 1500.21 3.4
2.71 1513.47 3.4
 2.88 1509.32 3.4
0.62 1511 3.4
4.90 1430.74 3.4
-0.28 1227.95 3.4
0.10 1286.05 3.4
5.18 1279.42 3.4
0.95 1361.53 3.4
0.63 3549.84 32.4
-1.32 3667.68 32.4
0.83 3747.79 32.4
-0.76 3828 32.4 TRUE
0.89 3842.63 31.9
11.21 3906.68 31.9
6.27 4473.63 31.9
4.03 4684.68 30.35
0.50 4911.53 30.35
2.90 5155.16 30.35 TRUE
0.90 5237.05 27.8
-0.51 5334.47 27.8
1.36 5438.16 27.8
-1.89 5492.05 27.8
-0.60 5554.53 27.8
0.38 5511.37 27.8
0.85 5488.89 27.8
-1.26 5259.79 27.8
1.72 4800.47 27.8 TRUE
1.43 4658.32 24.75
0.37 4568.47 24.75
0.48 4738.68 24.75
1.77 5400.42 24.75
1.49 5575.63 24.75
1.98 5781.63 24.75 TRUE
-3.60 5280.79 24.65
0.73 5137.79 24.65
0.99 4906.79 24.65
-0.07 4716.21 24.65
-0.79 4709.42 24.65
1.04 4660.53 24.65
0.09 4701.42 24.65
0.96 4710.74 24.65
-0.89 4641.63 24.65 TRUE
-0.25 4564.21 24.6
-0.49 4338.63 24.6 TRUE
-0.34 4230.11 16.45
0.05 4261.11 16.45
-0.03 4252.53 16.45
-1.92 4271.95 16.45
2.75 4166.16 16.45
-2.77 4034.53 16.45
-3.61 4283.53 16.45
-4.50 4424.79 16.45
-3.85 4602.63 16.45
-6.37 4583.95 16.45
-1.51 655 5.35
-1.08 647.579 5.35 TRUE
15.29 651 5.1
7.14 654.737 5.1
1.28 664.684 5.1 TRUE
2.24 645.526 4.15
1.98 645.474 4.15 TRUE
3.04 638.316 3.3
4.06 580.421 3.3
-0.21 570.737 3.3
3.59 525.368 3.3
-0.70 495.316 3.3
9.29 476.474 3.3
0.44 487.368 3.3
-1.60 493.053 3.3
-0.83 476.579 3.3
-3.18 482.053 3.3
0.52 485.316 3.3
3.25 474.474 3.3
1.69 469.684 3.3
5.54 474.684 3.3
5.54 477.158 3.3
7.10 482.105 3.3
-6.96 507.105 3.3
-2.47 533.474 3.3
-1.55 544.947 3.3
3.18 557.158 4.35
-8.25 556.684 4.35
-1.68 542.421 4.35
5.73 544.737 4.35
-3.31 556.632 4.35
3.18 551.474 4.35 TRUE
0.16 538.579 3.95
0.57 535.632 3.95
2.74 530.789 3.95
2.27 524.842 3.95
5.21 518.211 3.95
 4.37 533.526 3.95 TRUE
4.88 520 3.6
2.39 514.895 3.6
4.87 502.158 3.6
4.46 544.737 3.6
-1.60 550.842 3.6
-16.02 557.316 3.6
-3.16 572.842 3.6
-4.81 574.053 3.6
-21.31 2365.05 7.6
6.38 2168.95 7.6
4.60 2170.32 7.6
7.93 2149.74 7.6
3.15 2109 7.6
2.04 2102.16 7.6
-5.46 2108.21 7.6
12.04 2067.63 7.6
86.81 1786.68 7.6
3.56 1874.84 7.6
32.04 1937.68 7.6
1.15 2049.74 7.6
0.09 2125.42 7.6
3.66 2086.32 7.6
0.97 2220.11 7.6
-17.68 2333.16 7.6
-4.33 2463.68 7.6
2.23 2543.74 7.6
5.26 2538.21 7.6
5.48 2568.58 8.65
-1.12 2589.84 8.65
-3.77 2563.47 8.65
-6.04 2616.11 8.6
-2.79 2718 8.6
-5.48 2746.47 8.6
-12.18 2733.84 8.6
-4.22 2759.16 8.6
-6.36 2799.58 8.6
9.94 2549.47 8.6
19.09 2512.68 8.6
0.35 2513.68 8.6
0.97 2434.89 8.6
4.48 2418.84 8.6 TRUE
-12.64 2302.74 8.45
-4.41 2245.32 8.45 TRUE
-0.70 2085.37 8.45
 -6.19 1936.63 8.45
3.84 1927.89 8.45
9.36 1908 8.45
6.79 1993.26 8.45
6.44 1970.58 8.45
-2.42 1924 8.45
-2.81 1870.16 8.45
-9.33 1867.26 8.45
-3.90 1904.84 8.45
-10.43 1902.63 8.45
2.60 2332.42 34.35
-1.06 2390.74 34.35
-6.79 2416.11 34.6
-0.95 2495 34.6
-7.30 2749.37 34.6
-3.38 2800.63 34.95
1.33 2838.42 34.95
13.21 2876.53 34.95
-6.52 3040.74 34.95
-0.05 3162.05 34.95
-0.23 3045.95 34.95
-5.19 3025.89 34.95
-4.39 2998.42 34.95
-0.05 3023.16 35
-7.70 3018.21 35
22.89 2986.84 35
5.21 3057.11 35
-4.72 3225.84 35
-5.27 3234.79 35
2.52 3245.68 35
0.14 3354.42 35 TRUE
-5.23 3352.53 33.75 TRUE
-0.37 3267.37 23.85
-4.90 3031.58 23.85
-6.14 2995.37 23.85
-15.96 2979 23.85
-1.35 2972.58 23.85
0.23 2866.68 23.85
6.27 2729.79 23.85
12.58 2740.05 23.85
1.92 2803.16 23.85
3.39 2866.74 23.85
0.61 2851.95 23.85
3.23 2851.53 23.85
6.49 2773.84 23.85
10.23 2536.11 23.85
12.75 2268.79 23.85
6.02 2349.32 23.85
-7.84 2489.89 23.85
1.40 2394.89 23.85
-1.05 2413.21 23.85
1.47 2527.89 25.6
4.64 2637.89 25.6
-4.64 2735.53 25.6
-1.53 2783.16 25.6
-5.06 2854.26 25.6
-0.39 2933.89 22
2.08 3078.63 22
0.32 3059.68 22
2.02 3036.42 20.75
3.75 2849.21 20.75
0.28 2728.47 20.75
1.45 2749.74 20.75
-1.17 2668.84 20.75
3.32 2651.21 20.75
3.37 2682.58 20.75
3.05 2805.68 20.75
-2.49 2881.79 20.75
-6.30 2915.47 20.75
-0.85 2973.89 20.75 TRUE
-1.63 2924.21 19.1
2.11 2905.37 19.1
3.05 2829.68 19.1
0.38 2784.89 19.1
1.96 2689.42 19.1
0.93 2680.68 15.55
15.91 2544.32 15.55
-1.37 2776.16 15.55
-1.43 2896.79 15.55
-0.02 3004.32 15.55
1.95 3095.32 15.55
3.26 3098.53 15.55
1.81 3185.37 15.55
-5.23 3266.53 15.55
-3.04 3304.32 15.55
-2.22 3239.32 15.55
-0.30 3244.21 15.55
1.17 3249.89 15.55
-0.55 3145.42 15.55 TRUE
0.10 3115.32 11.2
 0.70 3097 11.2
1.65 3013.95 11.2
-3.18 2965.58 11.2
-4.30 2947.79 11.2
3.94 3029.32 11.2
-0.43 3394.16 11.2
-4.09 3617.68 11.2
-2.02 3614.68 11.2
-4.39 3674.32 11.2
-0.38 3683.16 11.2
3.16 3740.58 11.2
-7.10 3671.53 11.2
-3.42 6653.79 16.3
-0.89 6594.84 16.3
-1.19 6755.32 16.3
-0.17 6772.63 16.3
0.11 6754 16.3
-1.15 6691.95 16.3
0.20 6715.32 16.3
0.02 6698.68 16.3
-0.23 6552.58 16.3
1.82 6426.05 16.3
-2.29 6307 16.3
-1.96 6306.84 16.3
-0.37 6082.11 16.3
0.83 5913.11 16.3
-0.72 5530.32 16.3
0.18 5569.21 16.3
0.82 5443.16 16.3 TRUE
-0.67 5033.26 13.15
1.36 4894.84 13.15
0.32 4721.11 13.15
0.18 4717.21 13.15
2.10 4629.16 13.15
0.38 4774.68 13.15
-0.55 5000.68 13.15
-1.71 5219.63 13.15
-6.26 5647.58 13.15
-1.93 5649.32 13.15
-1.16 5696.58 13.15
-1.01 5854.37 13.15
2.74 5975.32 13.15
1.83 5981.95 13.15
7.78 5987.63 13.15
2.69 6549.42 13.15
 2.11 6996.05 13.15
1.40 7870 13.15
4.56 7980.26 13.15
-1.72 8187.53 14.9
2.45 8261.58 14.9 TRUE
-4.65 8339.32 13.95
-2.67 8589.32 13.95 TRUE
1.73 8646.05 13
-2.14 8530 13
-1.10 8501.16 13
-2.77 8506.53 13
3.65 8045.21 13
-6.47 8239.11 13
-5.53 15515 36.85 TRUE
5.51 14951 32.25
-3.28 14699 32.25
0.05 14480 32.25
-0.57 14383 32.25
-0.60 14343 32.25
-0.37 14284 32.25
-1.18 13923 32.25
-0.58 13377 32.25
-0.39 12809 32.25
7.13 12333 32.25
1.78 12792 32.25
2.41 13138 32.25
1.43 13095 32.25
-0.55 13233 32.25
2.94 13044 32.25
-2.02 13085 32.25
-1.68 12901 32.25
0.02 12451 32.25
0.92 12379 32
2.59 12549 32
0.09 12088 32
2.50 12448 32
-0.93 13164 32
1.53 13571 32
-3.03 14048 32
-0.59 14313 32
-2.31 14321 32
-0.40 14725 32
1.85 14889 32 TRUE
5.41 14384 23.05
2.00 14245 23.05
 0.41 14094 23.05
2.40 13729 23.05
0.61 13711 23.05
-6.56 13306 23.05
-2.93 12991 23.05
-1.24 12932 23.05
-2.86 12927 23.05
-0.56 12954 23.05
-0.91 13047 23.05
-1.02 12922 23.05
-0.85 12911 23.05
-2.09 12936 22.65
0.01 12634 22.65
-4.59 12838 22.65
0.85 5374.05 29.5
1.34 5480.47 29.5
-8.46 5686.32 29.5
0.88 6710.32 29.5
0.71 6668.68 29.5
1.68 6518.68 29.5
0.10 6615.79 29.5
-0.15 6705.21 29.5
-3.81 6654.37 29.5
-3.30 6712.74 29.5
0.19 6645.42 29.5
-1.27 6609.58 29.5
-3.09 6650.21 29.5 TRUE
-1.12 6663.89 24.4
-1.12 6441.58 24.4
-0.54 6335.16 24.4
-0.76 5912.16 24.4
-3.17 5475 24.4
-0.29 5296.21 24.4
1.56 5175.16 24.4
2.34 4912.79 24.4
5.21 4769.68 24.4
-2.56 4248.42 24.4
-9.17 4614.16 24.4
-7.82 4886.47 24.4
-4.82 4922.79 24.4
-1.46 4875.95 24.4
-0.91 4821.74 24.4
-2.90 4635.63 24.4
-1.50 4560.89 24.4 TRUE
-6.85 4404.47 22.6
-4.13 4333.42 22.6
-0.81 4240.79 22.6
-1.77 4186.79 22.6
-0.49 4084.11 22.6
0.60 3967.58 22.6
-0.67 3894.37 22.6
0.07 3768.63 22.6 TRUE
0.66 3691.26 21.55
4.48 3668.21 21.55
11.61 3574 21.55
-0.26 3251.32 21.55
-3.72 2850.84 21.55
-6.16 2634.89 21.55
-4.81 2536.42 21.55
-0.51 2524.16 21.55
-7.34 33010 16.5
-1.59 31861 16.5
-3.53 31732 16.5
-0.43 31128 16.5
-1.34 30548 16.5
-1.89 29923 16.5
-1.71 29077 16.5
0.35 28232 16.5
-1.48 27422 16.5
-1.21 26635 16.5
1.67 25759 16.5
1.13 25573 16.5
0.65 25353 16.5
1.12 24886 16.5 TRUE
2.24 24583 14.95
1.28 23518 14.95
-2.43 22611 14.95
-2.76 21610 14.95
-0.07 20494 14.95
-1.36 19273 13.5
-0.31 19487 13.5
-0.16 19603 13.5
0.96 20305 13.5
1.02 21232 13.5
0.77 21824 13.5
-4.68 22025 13.5
1.78 22371 13.5
0.12 22425 13.5
-2.65 22879 13.5
-3.35 23332 13.5
-3.89 23512 13.5
-0.18 23550 12.35
-1.30 23532 12.35
3.58 23310 12.35
2.35 23536 12.35
-0.75 23078 12.35
4.90 23295 12.35
3.50 24049 12.35
-1.88 24180 12.35
2.76 23973 12.35
3.48 23382 12.35
-3.03 23737 12.35
-0.63 23899 12.35
0.16 24169 12.35
-2.62 24379 12.35
-3.16 24556 12.35
-3.66 4260.95 10.65
-1.90 4214.47 10.65
0.38 4308.95 10.65
0.42 4332.21 10.5
-0.40 4325 10.5
-3.31 4252.84 10.5
-1.14 4257.95 10.5
-0.89 4306.63 10.5
-0.41 4217.26 10.5
-0.89 4204.53 10.5
2.05 4145.53 10.5
-0.30 4173.26 10.5
5.66 4116.21 10.5
-0.65 4195.05 10.5
-0.50 4054.32 10.5
-0.27 3935.58 10.5
-0.21 3748.79 10.5
-1.24 3373.37 10.5
1.28 3113.37 10.5
-0.72 2993 10.5
0.79 2751.11 10.5
0.89 2651.16 7.45
-3.89 2801.37 7.45
5.67 2961.11 7.45
0.84 3073.79 7.45
-4.81 3142.63 7.45
-0.97 3082.16 7.45
1.92 3104.42 7.45
7.13 3099.84 7.45
 6.97 3244.11 7.45
4.16 3374.21 7.45
1.80 3518.42 7.45
1.99 3464 7.45
-0.69 3504.63 7.45 TRUE
-1.10 3483.68 5.85
-0.25 3418.74 5.85
0.31 3392.63 5.85
5.81 3433.37 5.85
9.09 3736.47 5.85
0.48 4007.79 5.85
-3.52 4165.68 5.85
2.10 4153.53 5.85
-3.57 4228.42 5.85
3.29 4333.63 5.85
6.59 4494.58 5.85
2.46 4797.11 5.85
-2.56 4246.58 37.1
-0.28 4150.95 37.1
-0.73 4139.74 37.1
1.54 4189.32 37.1
3.88 3998.63 37.1
-1.55 3918.11 37.1
4.37 3953.05 37.1
-2.22 4059.95 37.1
-2.54 4096.47 37.1
0.15 4139.47 37.1
-0.50 4077 37.1 TRUE
-1.00 4043.58 34
0.64 4040 34
1.22 4131.89 34
-0.16 4177.79 34
1.31 4085.84 34
1.11 3935.95 34
-0.34 3702.21 34
2.29 3599.05 34
5.84 3727.63 34
2.42 3991.16 34
-8.89 4164.11 34
-2.52 4278.47 34
3.33 4472.53 34
2.77 4437.84 34
-6.36 4380.84 34
-4.46 4286.05 34
-1.14 4277.68 34
 5.97 4173.95 34
-0.99 4330.74 34
-0.30 4335.84 46.9
1.48 4354.89 46.9
1.26 4266.32 46.9
-3.49 4252.11 46.3
0.78 4257.42 46.3
6.99 4210.68 46.3
-0.28 4231.89 34.6
1.83 4216.37 34.6
-0.32 4171.21 34.6 TRUE
0.61 3816.79 32.65
-0.46 3539.89 32.65
0.33 3309.32 32.65
0.14 3218.37 32.65
-1.18 3261.16 32.65
-2.19 3303.26 32.65
-6.09 3249.32 32.65
-7.64 15510 14.05
-1.05 15747 14.05
-4.28 15725 14.05
-2.82 16394 14.05
1.94 16706 14.05 TRUE
-3.32 16663 8.6
4.25 16815 8.6
-2.16 16726 8.6
1.65 16188 8.6 TRUE
0.87 15395 5.8
6.40 14760 5.8
3.28 14532 5.8
4.18 13427 5.8
0.42 13110 5.8
3.23 12854 5.8
1.47 13012 5.8
1.44 12697 5.8
1.32 12698 5.8
5.94 12876 5.8
3.08 13083 5.8
0.20 12822 5.8
1.18 12965 5.8
-1.31 12755 5.8
-0.55 13130 5.8
-13.16 13616 5.8
-5.26 13789 5.8
0.22 13979 5.8
 -2.36 14284 5.8
1.37 15102 6.5
2.25 15613 6.5
-4.84 16018 6.5
-0.30 16511 6.5
2.50 16768 6.5
-0.08 17192 8.85 TRUE
-1.25 16933 8.25
-2.69 16592 8.25 TRUE
1.25 16068 7.05
-2.68 15857 7.05
1.08 15492 7.05
0.21 15241 7.05
0.86 15208 7.05 TRUE
-1.13 14559 6.55
-0.91 14141 6.55
2.08 13752 6.55
-0.62 13348 6.55
-25.27 13297 6.55
-7.71 1267.68 2.25
1.81 1302.79 2.4
3.23 1344.42 2.4
-0.14 1385.26 2.4
-0.46 1404 2.4
4.81 1371.63 2.4
-2.40 1233.05 2.4
-3.66 1199.11 2.4
2.48 1157.32 2.4
-3.19 1142.95 2.4
-0.14 1122.47 2.4
1.74 1083.74 2.4
0.46 1015.84 2.4
0.96 995.211 2.4
1.44 985.632 2.4
-0.62 911.474 2.4
1.98 838.579 2.4
-0.82 894.579 2.5
15.25 880.421 2.5
2.66 919.684 2.5
7.27 941.684 2.5
-10.85 947.737 2.5
-11.96 963.895 2.5
-2.87 1012.63 2.5
8.64 1039.58 2.25
-6.94 1107.68 2.25
 2.18 1127.37 2.25
0.79 1149.05 2.25
-0.72 1152.16 2.25
5.26 1186.11 2.25
4.54 1259.11 2.25
0.75 1298.42 2.25
-2.98 1326.05 2.25
-0.32 1345.68 2.25 TRUE
0.06 1351.53 1.9
3.11 1341.37 1.9
1.00 1277.74 1.9
2.03 1277.95 1.9
5.61 1184.63 1.9
4.94 1183.58 1.9 TRUE
2.48 1151.21 1.65
1.44 1104.79 1.65
-12.94 1083.79 1.65
-4.18 1147.68 1.65
-3.52 1093.58 1.65
-8.43 1115.32 1.65
1.27 1767.84 6
6.52 1760.63 6
11.47 1746.47 5.1
-0.14 1795.26 5.1
1.96 1871.58 5.1
-2.19 1922.05 4
3.48 1930.42 4
-0.33 1956.63 4
-1.43 1970.58 4
5.71 1975.53 4
-0.77 2177.68 4
-0.50 2195 4
0.41 2198.53 4
0.13 2248.95 4
-1.05 2241.47 4
-2.34 2186.32 4
6.57 2151.47 4
2.67 2168.11 4
4.95 2141.68 4
1.42 2212.79 4
2.23 2287.11 4
3.08 2309.26 4
-9.29 2401.11 4
-7.45 2488.42 4
3.62 2508.79 4
-1.33 2547.74 4.75
0.70 2677.79 4.75
1.65 2694 4.8
3.66 2751.11 4.8
-2.64 2682.42 4.8
-0.22 2789.53 4.8
0.06 2796.37 4.8
-0.12 2655.37 4.8
3.34 2647 4.8
-0.28 2648.47 4.8
0.92 2660.63 4.8
0.52 2556.63 4.8 TRUE
0.14 2517.11 4.2 TRUE
2.66 2371.05 3.8
-1.04 2319.63 3.8
3.79 2329.37 3.8
2.45 2177.53 3.8
1.66 2083.95 3.8
-5.54 2212.53 3.8
-2.35 2235.68 3.8
-2.81 2077 3.8
-3.53 8450.74 39.25
0.14 8165.89 39.25 TRUE
-3.52 8123.16 34.05
1.48 8099.53 34.05
0.13 8248.32 34.05
-1.94 8286.79 34.05
-0.82 8461.53 34.05
2.47 8433.32 34.05
-0.06 8391.42 34.05
-0.02 8474.68 32.8
-0.47 8355.05 32.8
0.00 8270.58 32.8
2.37 8096.74 32.8
-0.21 7881.74 32.8 TRUE
-0.59 7685.05 26.55
3.70 7465.37 26.55
0.41 7243.16 26.55
-0.78 6983.32 26.55
0.88 6895.32 26.55
1.20 6824.11 26.55
-0.82 6978.63 26.55
-2.72 7246.16 26.55
-0.78 7431.95 26.55
-0.87 7719.11 26.55
 7.24 7817.11 26.55
-5.48 8124.53 26.55
3.05 8113.63 26.55
2.19 8368.58 26.55
0.94 8545.37 26.55
-0.92 9177.32 26.55
-1.01 9520.21 26.55
-0.03 9541.37 26.55
-2.57 9657.11 26.55
1.68 9771.84 30.5
2.60 9882.42 33.1
3.49 9817.11 33.1
-0.44 10113 33.1
3.72 10273 33.1
-8.12 10602 34.75
-2.21 11453 34.75
-3.73 11482 34.75
-4.09 11509 32.05
-3.29 11395 32.05
-2.27 11605 32.05
0.53 11407 32.05
-8.48 11574 32.05
-7.45 305.947 476.3
16.23 308.947 476.3
-0.60 329.684 554.2
-3.36 348.842 554.2
2.98 358.632 554.2
-0.84 362.526 554.2
14.60 380.211 554.2
-7.43 394.316 554.2
-2.41 418 554.2
-1.06 431.579 554.2 TRUE
-0.36 396 314.6
4.05 368 314.6
8.48 365.316 314.6
5.28 371.211 314.6
6.82 372.053 314.6
7.61 367.895 314.6
5.50 365.053 314.6
3.56 359.526 314.6
6.07 361.737 314.6
1.13 350.579 314.6
-0.30 345.737 314.6
-0.90 329.842 314.6
-12.96 324.421 314.6
-12.55 337.053 314.6
8.61 352.316 314.6
-3.56 347 314.6
0.09 337.632 314.6
-0.28 321.474 314.6
-1.04 311.368 314.6
-0.29 324.421 432.15
4.41 323.421 432.15
3.86 317 432.15
7.08 313.789 432.15
0.17 313.053 558.75
11.96 304.474 516.35
2.58 301.684 516.35
-0.65 294.421 516.35
5.50 294.737 516.35
0.00 290.211 516.35
0.00 304 516.35
-0.82 316.789 516.35
-2.49 320.632 516.35
-4.75 315.316 516.35
-10.79 325.579 516.35
-8.17 340.368 516.35
-2.82 354.316 516.35
-14.31 2856 3.8
2.60 2880.16 3.8
3.03 2887.32 3.8
0.08 2788.05 3.8
1.10 2782.58 3.75 TRUE
7.79 2761 3.65
-0.15 3069.05 3.65
-0.74 3227.37 3.65
-2.99 2467.95 3.65
1.97 2590.79 3.65
3.89 2703 3.65
0.81 2964 3.65
9.73 3227 3.65
-3.94 4117.74 3.65
-4.50 4138.16 3.65
-4.26 4154.32 3.65
-2.39 4165.89 3.65
-5.46 4155.16 3.65
-0.44 4135.47 3.65
-0.96 3439.58 3.65
-1.79 3293.11 3.65
-3.02 3194.16 3.65
 -0.77 3148 3.65
4.94 3302 3.65
9.12 3503.84 4
-4.73 3232.74 4 TRUE
3.28 3066.53 3.6
1.90 3067.47 3.6
3.37 3065.74 3.6
1.44 3136.84 3.6
2.52 3003.84 3.6
0.02 2859.37 3.6
1.97 2086.05 3.6
-0.20 2175.53 3.6
1.45 2243.47 2.8
0.07 2321.74 2.8
-0.29 2440.32 2.8
0.62 2609.37 2.8
4.04 2761.89 2.8
-2.39 2954.74 2.8
18.40 3169.26 2.8
-4.40 3390.42 2.8
-4.14 3086.05 2.8 TRUE
-8.12 2812.53 2.35
-23.77 2661.11 2.35
-19.85 2837.32 2.35
-4.50 17982 10.8
0.97 17550 10.8
-3.24 17540 10.8
-1.34 17446 10.8
0.36 17175 10.8 TRUE
-1.13 16906 8.35
1.49 16853 8.35
0.20 16413 8.35
0.74 16092 8.35
-0.17 15702 8.35
1.23 14981 8.35
4.75 14764 8.35
0.30 14844 8.35
0.98 14730 8.35
1.11 14441 8.35
-0.21 14662 8.35
2.82 14307 8.35
-1.60 13603 8.35
-1.36 13233 8.35
-1.03 13083 8.35
-1.67 13551 8.35
 -2.29 13771 8.35
-0.13 13860 8.35
-1.44 14817 8.35
2.14 15046 9
2.48 14891 9
-0.29 15204 9
1.56 15325 9
-1.70 15483 9
-0.98 15929 9
-2.20 16148 9
-1.64 15885 9
-3.11 15956 9
-0.79 16198 9.35
-1.64 15816 9.35
-0.03 15453 9.35
-0.53 15261 9.45
-1.20 15101 9.45
-0.67 15353 9.45
1.35 14933 9.45
0.04 14841 8.25
2.18 14974 8.25
0.69 15157 8.25
-2.10 15380 8.25
-7.89 15760 8.25
-12.14 15688 8.25
-20.84 1286.05 22.9
1.00 1226.37 22.9
7.32 1221.05 22.9
-1.19 1304.16 22.9 TRUE
1.13 1280.42 22.25
0.55 1285.79 22.25
3.94 1295.21 22.25
3.71 1338.16 22.25
29.67 1381.11 22.25
10.17 1626.11 22.25
0.36 1813.63 22.25
-1.21 1857.68 22.1
-6.20 1917.95 22.1
-2.37 1998.79 22.1
-0.83 2021.89 22.1
-0.20 2019.47 22.1
-1.32 2015 22.1 TRUE
-1.16 1926.89 21.55
-0.91 1815.84 21.55
1.94 1775 21.55 TRUE
 1.72 1772.26 20.7 TRUE
2.27 1758.84 15.5
6.69 1811.16 15.5
-4.60 1938.68 15.5
-5.25 2016.37 15.5
-5.84 2106.21 15.5
-4.82 2080.21 15.5
-6.53 2070.32 15.5
4.40 1892.84 15.5
-0.77 1775.42 15.5
-0.48 1879.37 15.5
-1.72 1834.79 15.5
-3.33 1738.21 15.5
0.21 1746.79 15.5
0.24 1737 15.5
0.27 1678.79 15.5 TRUE
2.28 1658.84 14.8
2.86 1684.26 14.8
9.93 1685 14.8
0.93 1825.63 14.8
0.39 1877.63 14.8
5.99 1783.16 14.8
2.77 1758.16 14.8
-3.10 1802.53 14.8
-3.67 1784.79 14.8
-4.37 1849.37 14.8
-0.80 1905.58 10.9
0.82 1869.11 7.3
6.35 1851.53 7.3
-7.90 1966.74 7.3
-2.68 2119.42 7.3
-2.90 2162.16 7.3
4.85 2191.79 7.3
-0.58 2264.68 7.3
0.08 2344.68 7.3
-0.98 2429.42 7.3
-0.38 2448.53 7.3
-0.41 2460.21 7.3
-0.09 2462.26 7.3
0.51 2459.42 7.3
2.44 2439.95 7.3
-1.75 2409.95 7.3
0.13 2363.42 7.3
3.40 2255.05 7.3
6.44 2104.47 7.3
 -0.93 2124.74 7.3
2.06 2115.11 7.5
6.64 2114.95 9.1
9.46 2141.05 9.1
-6.39 2138.53 9.1
2.20 2245.21 9.1
-13.88 2268.89 9.1
-0.48 2176.32 9.1
4.65 2065.32 9.1
2.49 1976.37 9.1
-0.52 1941.42 9.1
0.05 1891.21 9.1
-0.11 1837.53 9.1 TRUE
1.00 1802.68 8.55
1.11 1777.79 8.55
1.27 1715.68 8.55
5.70 1659.47 8.55
-3.74 1655.42 8.55
-1.37 1710.42 8.55
-3.23 1667.11 8.55
-1.09 1654.74 8.55
-2.41 1639.47 8.55
-1.81 1478.74 8.55
3.67 1389.42 6.6
-3.98 1268.05 6.6
4.12 1191.11 6.6
-0.02 1230.11 6.6
-9.59 2114.63 0.25
1.55 2127.95 0.25
4.85 2228.26 0.25
0.82 2407.53 0.25
-1.06 2416.58 0.25
-0.99 2398.74 0.25
1.75 2396.05 0.25
1.19 2378.05 0.25
0.79 2329.32 0.25
-0.20 2303.89 0.25 TRUE
0.71 2273.11 0.2
0.67 2104.26 0.2
0.49 2068 0.2
-0.01 2085.47 0.2 TRUE
-0.22 2040.26 0.15
3.13 2052.05 0.15
4.19 1996.16 0.15
-1.11 1855.16 0.15
 -2.52 1831.95 0.15
0.67 1636.42 0.15
5.09 1629.84 0.15
-2.24 1589.58 0.15
5.51 1507.21 0.15
5.87 1541.32 0.15
-17.98 1643.89 0.15
-12.24 1927.37 0.15
1.93 1921.89 0.15
0.69 1906.05 0.15
-0.43 1881.21 0.15
-0.23 1904.53 0.15
0.77 1886.21 0.15
1.82 1846.21 0.15
0.27 1883.42 0.15
-0.42 1889.47 0.2 TRUE
-1.12 1837.79 0.15
-0.06 1773.16 0.15
-0.45 1711.47 0.15
-0.31 1696.95 0.15
1.31 1651.37 0.15
0.77 1631.42 0.15
2.40 1604.16 0.15
0.33 1483.05 0.15
16.42 1506.58 0.15
-3.60 1519.32 0.15
-14.88 1290 0.15
-7.62 1497.89 0.15
-7.86 1404.21 1.25
0.06 1389.79 1.25
1.21 1363.68 1.25 TRUE
0.02 1333.95 0.9
-1.26 1316.79 0.9
-0.20 1291.26 0.9
-0.14 1295.11 0.9
-0.04 1287 0.9 TRUE
0.04 1243.68 0.7
0.16 1214.26 0.7
-0.29 1196.58 0.7
0.70 1197.95 0.7
-0.99 1217.47 0.7
-0.31 1225.95 0.7
-0.56 1193.58 0.7
2.29 1115.37 0.7
-0.08 1000.68 0.7
 3.07 900.316 0.7
1.77 862.947 0.7
0.40 693.263 0.7
3.30 736.105 0.7
10.52 812.526 0.7
-4.94 959.421 0.7
-2.38 1102.53 0.7
-3.14 1210.05 0.7
-5.42 1311.05 0.7
1.17 1359.42 0.7
0.77 1442.58 0.95
0.23 1482.21 0.95
0.22 1506.68 0.95 TRUE
-0.44 1506.16 0.85
1.55 1486.32 0.85
-0.64 1474.26 0.85
-0.21 1466.37 0.85 TRUE
-0.09 1429.26 0.65
0.81 1419.42 0.65 TRUE
0.77 1389.32 0.6
0.42 1339 0.6
1.16 1318.16 0.6
0.34 1277.74 0.6
0.82 1205.32 0.6
6.14 1085.47 0.6
1.22 1047.11 0.6
-5.28 1124.79 0.6
-8.02 1176.11 0.6
-2.20 1274.79 0.6
-9.70 4214.89 1.05
-0.15 4203.26 1.05 TRUE
-0.63 4017.26 1
0.68 3808.84 1 TRUE
0.95 3648.11 0.65 TRUE
0.16 3563.21 0.55
0.25 3512.79 0.55
0.67 3484.21 0.55
-0.62 3355.21 0.55
1.25 3265.16 0.55
0.47 3187.05 0.55
0.23 3114.79 0.55
-0.29 3142.89 0.55
0.69 3127.53 0.55
0.75 3062.68 0.55
-1.98 3027.05 0.55
 2.94 2652.95 0.55
23.33 2452.95 0.55
-0.15 2907.47 0.55
1.70 2701.58 0.55
-2.30 2900.16 0.55
-1.51 3033.11 0.55
-2.42 3385 0.55
0.62 3807.74 0.5
1.01 4200.79 0.5
-3.51 4434.47 0.5
2.79 4512.95 0.5
-0.82 4706 0.5
0.08 4731.32 0.5
-0.88 4751 0.5
-0.18 4775.37 0.5
0.70 4723.05 0.5
-0.59 4730.11 0.5 TRUE
0.17 4723.11 0.5 TRUE
0.81 4648.68 0.45
0.48 4594.47 0.45
0.32 4495.89 0.45
0.46 3827.63 0.45
0.01 3654.05 0.45
1.76 3434.21 0.45
2.78 3306.11 0.45
6.37 2968.26 0.45
3.99 2712.21 0.45
3.17 2746.84 0.45
-18.63 2613.26 0.45
-3.65 2854.68 0.45
-7.72 3607 4.4
-0.48 3390.63 4.4
0.82 3445.84 4.4
2.11 3418.63 4.4
4.09 3434 4.4 TRUE
5.53 3333.58 4
2.84 3249.89 4
-1.60 3341.58 4
1.63 3284.58 4
-4.09 3254.11 4
0.45 3498.32 4
-0.85 3539.68 4
0.29 3453 4
-0.20 3414.68 4 TRUE
-3.21 3289.16 3.55
-3.47 3360.21 3.55
-1.81 3324.21 3.55
-2.75 3360.11 3.55
0.65 3234.32 3.55
3.66 3039.11 3.55
2.92 3027.16 3.55
2.22 2971.58 3.55
9.35 2931.16 2.95
8.40 3082.11 2.95
-0.52 3305.63 2.95
-2.16 3427.16 2.95
1.69 3385.89 2.95
5.48 3289.95 2.95
-2.47 3426.16 2.95
-3.30 3262.05 2.95
1.07 3401.16 2.95
1.58 3429.16 2.95 TRUE
0.25 3448.58 2.8
-0.62 3545.79 2.8 TRUE
-0.12 3445.53 2.4
0.46 3323.11 2.4 TRUE
2.11 3186.05 2.2
4.41 3223.74 2.2
9.79 3317 2.2
4.07 3439.05 2.2
2.55 3434.42 2.2
0.17 3413.74 2.2
-4.72 3365.63 2.2
-6.13 3387.89 2.2
0.07 3416.53 2.2
-3.54 3483.11 2.2
-3.77 4044.58 7.25 TRUE
1.24 3795.11 5.6
1.07 3705.32 5.6
-0.18 3815 5.6
4.95 3800.53 5.6
1.89 3854.79 5.6
-1.68 3894.47 5.6
-1.53 3900.68 5.6
-5.11 3693.21 5.6
-4.06 3690.95 5.6
1.72 3380.32 5.6
0.06 3339.53 5.6
4.08 3120.74 5.6
-3.11 3021.68 5.6
 2.50 2912.05 5.6
-2.00 2836.68 5.6
-4.18 2698.47 5.6
-4.02 2625.74 5.6
3.91 2561.95 5.6
-1.15 2550.11 5.6
9.54 2566.68 6.3
-1.77 2701.68 6.3
1.15 2647.16 6.3
-8.20 2735.58 6.3
-5.11 2737 6.3
-1.73 2716.95 6.3
2.04 2680.32 6.3 TRUE
0.00 2635.63 5.5
0.89 2506.79 5.5
-4.11 2389.32 5.5
0.54 2439.32 5.5
0.51 2433.42 5.5
-0.72 2351.58 5.5
3.79 2221.53 5.5
-1.01 2122.32 5.5 TRUE
0.33 2027.21 4.65
0.48 1893 4.65
4.50 1861.32 4.65
4.08 1898.68 4.65
0.24 1889.47 4.65
5.51 1744.63 4.65
-1.65 1640.74 4.65
2.33 1637.42 4.65
-0.84 1725.05 4.65
8.00 1724.63 4.65
-1.66 1785.11 4.65
-8.43 3072.37 5.6
-3.97 2848.63 5.6
-2.67 2764.21 5.6
0.87 2660.05 5.6
2.87 2560.68 5.6
0.73 2512.05 5.6
0.43 2413.68 5.6
-4.53 2237.63 5.6
1.97 2146.37 5.6 TRUE
4.56 2091.58 5.3
2.84 2037.37 5.3 TRUE
-2.69 1976.26 4.45
0.72 1923.89 4.45
 -2.15 1871.05 4.45
-3.63 1889.84 4.45
-1.31 1907.74 4.45
-2.33 1814.74 4.45
-1.89 1704.68 4.45
-1.63 1704.95 4.45
-3.62 1634.84 4.45
0.57 1611 4.45
8.95 1545.26 4.45
1.63 1518.89 4.45
-1.81 1551.42 4.45
-3.20 1618.58 4.45
0.12 1640.37 4.45
-1.46 1658.11 4.45
-1.04 1661.32 4.45
0.76 1765.11 4.45 TRUE
0.39 1714.53 3.7
-0.16 1802.74 3.7
3.19 1798.11 3.7
1.08 1803.32 3.7 TRUE
-0.53 1780 3.65
2.78 1775.11 3.65
1.47 1743.89 3.65
0.24 1707.42 3.65 TRUE
-2.14 1664.68 2.85
8.62 1687.84 2.85
2.29 1732.32 2.85
0.83 1679.47 2.85
10.34 1680.26 2.85
2.53 1786.11 2.85
0.02 1792.74 2.85
2.18 1828.05 2.85
-13.43 1822.16 2.85
-2.93 1507.95 5.15
3.68 1622.58 5.15
-0.12 1686.26 5.15
1.10 1718.63 5.15
0.70 1773.89 5.15
-0.67 1765.05 4.95
-2.11 1876.74 4.95
-2.30 1878.63 4.95 TRUE
0.20 1841.74 3.75
0.78 1821.68 3.75 TRUE
1.23 1805.05 3.7
-2.93 1671.42 3.7
-0.31 1666.47 3.7
0.44 1678.53 3.7 TRUE
-3.80 1649.53 3.15
-2.33 1673.16 3.15
-0.98 1674.53 3.15
-0.08 1644.32 3.15
5.33 1590.37 3.15
0.76 1503.53 3.15
2.15 1376.95 3.15
-5.42 1319.63 3.15
-2.04 1319.42 3.1
1.75 1346.68 3.1
-0.89 1384.11 3.1
-6.04 1297.32 3.1
0.72 1313.21 3.1
-0.26 1288.26 3.1
1.78 1264 3.1
7.25 1263.16 3.1
3.42 1287.53 3.1
2.98 1487.53 3.1
2.05 1501.47 3.1
-0.82 1567.89 3.1
-1.90 1581.63 3.1
0.92 1539.05 3.1
-2.14 1499.68 3.1
-1.51 1521.47 3.1
-0.90 1540.74 3.1
4.08 1544.95 3.1
11.43 1571.74 3.1
1.05 1716.11 3.15
-5.46 1744.63 3.15
-5.50 1737.89 3.15
-6.80 1760 3.15
-1.32 1762.84 3.15
-8.90 1862.53 116.8
1.19 1779.32 116.8
0.49 1801.58 116.8
2.53 1760.47 116.8
0.83 1723.74 116.8
1.95 1685.21 116.8
-0.19 1614.32 116.8
5.16 1639.21 116.8 TRUE
-0.95 1594.89 116.4 TRUE
1.30 1522.21 114.95
2.92 1496.32 114.95
 1.42 1483.95 114.95
-2.90 1430.47 114.95
0.25 1419.37 114.95 TRUE
-1.03 1379.32 93.5
3.97 1377.74 93.5
-6.61 1400.53 93.5
4.20 1376.79 93.5
-0.08 1502.16 93.5
5.39 1481.37 93.5
7.46 1329.79 93.5
-5.25 1346.26 93.5
-5.54 1390.42 91.7
-0.50 1426.21 91.7
-11.42 1524.37 91.7
-12.75 1584.11 91.7
11.31 1548.47 91.7
2.73 1553.47 91.7
20.46 1560.95 91.7
9.20 1609.63 91.7
-3.18 1663.89 91.7
1.51 1661 91.7 TRUE
0.79 1630.68 66.6
0.35 1632.47 66.6
0.82 1603.74 66.6
-2.66 1466.05 66.6
-1.06 1420.05 66.6
-0.85 1288.37 66.6
-1.89 1231.68 66.6
15.74 1231.68 66.6
12.77 1186.32 66.6
-2.73 1215.32 66.6
-5.88 1192.95 66.6
-22.90 1138.21 66.6
3.33 1127.74 66.6
-16.39 1135.32 66.6
-3.16 2910.68 38.2
0.33 3059.42 43.75
1.23 3155.42 43.75
0.70 3254.84 43.75
3.41 3277.95 43.75
2.34 3360.95 41.8
0.63 3451.74 41.8 TRUE
0.18 3461.42 36.55 TRUE
-5.28 3430.21 30.9
-2.52 3564.42 30.9
 -0.53 3575 30.9
-0.85 3569.05 30.9
-0.67 3589.21 30.9
0.63 3375.84 30.9 TRUE
-2.06 3352.47 29.4
-2.78 3534.37 29.4
3.11 3436.58 29.4
5.17 3603.53 29.4
3.40 3770.74 29.4
2.68 3603.53 29.4
0.74 3571.26 29.4
2.02 3564.79 29.4
-1.67 3603.11 29.4
-2.51 3857.53 29.4
1.22 3940.84 29.4
1.27 3994.84 29.4
0.93 4055.47 29.4
-0.03 4163.21 29.4
0.86 4049.37 29.4
-2.45 4199.58 29.4
-3.47 4243.79 29.4
0.47 4321.79 29.4
-4.62 4384.95 29.4
0.62 4443.79 32
0.19 4434.11 32
-0.80 4384.84 32
0.79 4044.63 32 TRUE
-0.65 3737.37 22.65
0.36 3659.68 22.65
2.63 3543 22.65
-1.09 3507.58 22.65
1.08 3458.58 22.65
-0.13 3261.37 22.65
0.93 3268.47 22.65
1.04 3193.32 22.65
-10.53 3180.26 22.65
-5.69 8422 18.95
0.60 8211.79 18.95
-1.34 7535.21 18.95 TRUE
1.11 7162.26 13.95
0.41 6764.11 13.95
-0.08 6575.89 13.95
-0.88 6417.37 13.95
-0.46 6157.37 13.95 TRUE
-1.18 5840.74 13.35
 0.39 5592.42 13.35
2.99 5371.16 13.35
6.43 5366 13.35
2.70 5588.79 13.35
3.21 5773.95 13.35
2.41 5798.74 13.35
2.73 5966.47 13.35
1.13 6061.95 13.35
-2.05 6006.79 13.35
1.13 5824.84 13.35
-1.48 6032.32 13.35
-1.90 6229.37 13.35
6.78 6537.16 13.35
-0.98 6952.32 13.35
5.01 7333.37 11.25
-3.29 7839.11 11.25
-13.52 7997.11 11.25
0.79 8147.53 11.25
-0.06 8461.68 11.25
-0.43 8459.32 11.25
-2.17 8545.21 11.25
-1.44 8678.68 11.25
0.77 8416.89 11.25
1.44 8180.74 11.25
8.98 8020.16 11.25
-0.62 9342.68 11.25
-0.76 9188.63 11.25
-1.81 8832.79 11.25
0.13 8772.79 11.25
0.47 8681.32 11.25
7.08 8741.58 11.25
-3.08 9896.63 11.25
0.91 9726 11.25
-1.19 9897.58 15.55
2.25 9776.68 15.55
-2.63 9798.37 15.55
-6.17 9828.58 15.55
2.80 2074.16 2.75
2.42 2090.16 2.75
-0.49 2101.26 2.75
-0.40 2117.63 2.75
0.53 2087.58 2.75
-0.64 1950.68 2.75
-1.73 1785.16 2.75
-2.18 1711.37 2.75
 -2.93 1693.32 2.75
-1.39 1628.95 2.75
-1.71 1481.53 2.75
0.81 1428.42 2.75
1.20 1415.05 2.75
0.86 1396.74 2.75
12.62 1400.63 2.75
-2.58 1437.42 2.75
-1.20 1438.84 2.75
1.48 1381.16 2.75
1.90 1379 3.15
1.08 1331.37 3.15
-1.27 1278.95 3.15
-0.53 1368.11 3.3
3.46 1458.11 3.3
-2.00 1607 3.3
2.48 1661.84 4.05
-16.84 1730.63 4.05
0.37 1738.11 4.05
-0.11 1696.79 4.05
-0.33 1676.37 4.05
-0.09 1672.63 4.05
-0.22 1648.74 4.05 TRUE
-2.16 1612.05 3.8
9.34 1629.68 3.8
1.37 1735.47 3.8
-3.28 1721.53 3.8
-2.04 1679.42 3.8
-2.74 1700.95 3.8
1.58 1701.63 3.8
0.53 1818.32 3.8
-3.28 1813.58 3.8
2.56 1729 3.8
-2.68 1609.79 3.8
6.44 1524.79 3.8
-9.85 1538.63 3.8
-1.77 1520.47 3.8 TRUE
-18.38 1524.42 2.95
-1.58 28799 23.5
-2.74 29197 23.5
-1.75 30044 23.5
3.83 30626 23.5
-2.32 31400 23.5
-5.05 31370 23.5
-1.76 31589 23.5
 0.40 31620 24.5
0.15 30778 24.5
-1.62 30097 25.7
0.40 29506 25.7
-0.29 29772 25.7
-0.85 29870 25.7
1.81 30201 25.7
1.17 29381 25.7
-0.45 29380 25.7
-3.05 29238 25.7
-1.19 28294 25.7
-0.40 27469 25.7
1.49 27343 24.9
0.96 27182 24.9
-2.31 26830 24.9
-1.91 27277 24.9
-0.98 27513 24.9
-5.61 27543 24
-3.64 27507 24
-1.66 27357 24
2.00 27592 24
0.80 28073 24
1.31 28477 24
-1.57 28213 24 TRUE
-2.07 27611 15.1
0.42 27466 15.1
-0.87 27617 15.1
-1.72 27100 15.1
-0.96 26775 15.1
-1.05 26545 15.1
-2.09 26988 15.1
-1.12 26732 15.1
3.63 27061 15.1
3.53 27609 15.1
-1.34 27977 15.1
8.70 27879 15.1
-0.93 28856 15.1
-7.26 28792 15.1
-4.03 29745 15.1
-4.85 835.526 20.1
8.05 848.947 20.1
-4.35 897.526 21.2 TRUE
-5.47 906.053 15.75
8.97 847.158 15.75
3.29 813.263 15.75
 1.16 863.316 15.75
-2.72 863.579 15.75
-3.46 814.158 15.75
2.82 800.895 15.75
-2.08 762.211 15.75
-2.80 749.737 15.75
-0.94 664.684 15.75 TRUE
-0.31 638 14.75
-5.52 623.105 14.75
-4.01 650 14.75
-0.26 638.895 14.75
3.05 650.474 14.75
-0.59 655.211 14.75
2.47 640.105 14.75
2.58 640 14.75
-4.86 607.421 14.75
0.77 627.263 14.75
-7.95 624.632 14.75
-6.06 604.105 14.75
2.25 544.789 14.75
-1.24 533.158 14.75
2.32 541.579 14.75
0.38 569.474 14.75
3.20 570.632 14.75
7.40 581.421 14.75
23.13 598.316 14.75
1.24 635.632 16.75
-0.07 653.632 16.75
0.07 636.368 16.75
2.05 621.579 16.75
-0.53 612.737 16 TRUE
-4.50 599.368 13.6
1.06 602.789 13.6
0.91 638.632 13.6
-2.69 662.105 13.6
11.70 658.842 13.6
5.71 682.421 13.6
-0.90 741.316 13.6
1.15 755.263 13.6
19.05 770.211 13.6
-31.96 2441.79 2.05
-1.12 2413.95 2.05
1.81 2422.63 2.05
-3.70 2452.68 2.05
3.15 2486 2.05
 -1.54 2447.37 2.05 TRUE
-1.26 2401.26 1.1
8.68 2364.21 1.1
4.08 2377.79 1.1
16.36 2261.95 1.1
6.98 2385.89 1.1
-0.69 2398.79 1.1
0.55 2366.53 1.1
0.42 2149.53 1.1
2.41 2112.79 1.1
1.64 2115.47 1.1
4.83 2093.37 1.1
-0.71 2094.42 1.1
1.41 1971.21 1.1
-0.55 1921.68 1.1
-0.30 1919.84 1.1
-9.25 1910.47 1.1
-4.36 2033.37 1.1
-4.08 2121.63 1.1
44.63 2226.95 1.1
3.61 2304 1.35
-1.71 2391.21 1.35 TRUE
6.16 2355.53 1.3
10.67 2386 1.3
3.73 2277.63 1.3
0.11 2279.74 1.15 TRUE
1.40 2232.74 0.95 TRUE
3.73 2163.16 0.9
4.74 2163.58 0.9 TRUE
0.25 2126.84 0.8
0.34 2061.89 0.8
-0.90 1951.95 0.8
-2.40 1923.21 0.8
-2.74 1873.05 0.8
-2.81 1844.74 0.8
0.27 1829.79 0.8
-13.02 1639.89 0.8
-1.27 1667.42 0.8
-5.16 1574.47 0.75
-5.21 1527.68 0.75
-4.77 1479.63 0.75
5.15 726.579 13.15
12.55 752.053 13.15
3.66 799.368 13.15
1.30 832.789 13.15
 4.81 930.316 16.8
4.33 947.053 16.8
0.71 975.526 16.8
-4.17 979.632 16.8 TRUE
-5.27 982.368 14.7
-0.58 997.263 14.7 TRUE
3.06 989.316 9.3
-0.52 982.947 9.3
-2.67 1017.89 9.3
-4.44 1019 9.3
-0.68 1014.16 9.3
-2.39 1012.63 9.3
-5.44 1005.74 9.3
-0.48 843.158 9.3
-0.91 829.684 9.3
-0.77 782.211 9.3
2.01 752.895 9.3
25.20 716.421 9.3
-6.72 730.053 9.3
-11.00 709.684 9.3
-4.88 727.684 9.3
-7.23 735.526 9.3
1.73 717.579 9.3
-0.77 707 9.3
-0.26 679.947 9.3
0.17 671.421 10.65
12.89 667.368 10.65
-3.81 654.579 10.65
-0.16 650.263 10.65
-1.19 657.474 10.65
-1.92 656.737 10.65
5.31 663.421 10.65
10.95 655.684 10.65
2.80 642.053 10.65
-2.11 668.579 10.9
0.00 698.421 10.9
-3.96 688.158 10.9
-7.82 693.842 10.9
-1.26 676.316 10.9
4.38 720.947 10.9
0.99 712.474 10.9
-2.79 740.211 10.9
-4.00 3613.05 12.35
-0.94 3622.05 12.35
6.22 4069.16 12.35
 -0.65 4415.37 12.35
3.58 4473.63 12.35
1.92 4484.84 12.35
0.51 4499.26 12.35
2.55 4524 12.35
2.10 4475.11 12.35
0.40 4333.53 12.35
0.93 4185.74 12.35 TRUE
3.28 4091.95 9.6
0.70 4071.26 9.6
-0.38 4077.74 9.6 TRUE
1.36 3984.32 8.5
-2.34 4065.05 8.5
1.14 3844.05 8.5
-3.79 3622.58 8.5
1.93 3581.95 8.5
0.40 3503.84 8.5
0.83 3494.05 8.5
-10.38 3119.11 8.5
-11.14 3065.89 8.5
1.62 3300.74 8.5
-0.99 3527.37 8.5
-2.18 3556.26 8.5
0.79 3575.16 8.5
3.01 3562.32 8.5
1.22 3621.95 8.5
0.55 3780 8.5
1.01 3909.11 8.5 TRUE
0.99 3882.74 8.4
0.96 3900.68 8.4
1.30 4008.26 8.4
2.14 4043.74 8.4
-0.90 3931.74 8.4
-1.35 3871.37 8.4
2.85 3818.74 8.4
0.85 3866.42 8.4
1.57 3907.37 8.4
1.47 3874.37 8.4
-0.12 3597.21 8.4
-1.86 3579.37 8.4
0.06 3588 8.4
-7.89 3675.58 8.4
2.65 3681.53 8.2
-8.71 11257 3.5
1.23 11276 3.5 TRUE
 -1.52 11158 3.2
-1.59 11055 3.2
-0.79 10933 3.2
-2.09 10672 3.2
1.17 10409 3.2
-0.74 10226 3.2 TRUE
0.70 9953.11 3.1
-0.78 9832.26 3.1
0.52 9717.16 3.1 TRUE
2.12 9572.68 2.1
-0.13 9301.37 2.1
0.75 8744.32 2.1
0.37 7294.63 2.1
1.19 6933.89 2.1
1.88 6691.84 2.1
0.95 6358.53 2.1
1.81 6024.53 2.1
0.12 5754.05 2.1
-0.59 5618.16 2.1
-2.76 5545.79 2.1
1.88 5473.84 2.1
0.88 5793.32 2.1
-3.27 5927.37 2.1
-1.07 6153.26 2.1
4.36 6849.95 2.1
-3.04 7426.42 2.1
1.33 7595.84 2.1
-0.95 7766.21 2.1
-1.15 7900.47 3.05
1.33 7961.11 3.05
-1.81 8121.89 3.05
-2.72 8239.84 3.05 TRUE
-0.89 8068.16 1.65
1.10 8134 1.65
-0.66 8064.95 1.65
1.56 7968.84 1.65
6.86 7925.16 1.65
3.90 8245.89 1.65
1.46 8619.89 1.65
5.33 8590.53 1.65
-2.63 8453.68 1.65
0.46 8464.32 1.65
1.63 8445.53 1.65
-19.80 8178.05 1.65
-7.94 10023 15.05
 4.99 10095 13.25
13.75 10280 13.25
3.63 11577 13.25
3.42 12010 13.25 TRUE
1.62 12069 10.35
-2.95 12338 10.35
0.11 12271 10.35 TRUE
2.23 11890 10.2
2.17 11895 10.2 TRUE
1.36 11521 10.05
-0.15 11617 10.05
0.94 11496 10.05
-0.25 11517 10.05 TRUE
-5.12 11399 7.95
0.20 11788 7.95
0.71 11047 7.95
-1.23 10781 7.95
2.06 10589 7.95
1.99 10727 7.95
4.42 10679 7.95
2.20 10746 7.95
0.74 9886.84 7.95
-0.24 9788 7.95
-5.25 9935.95 7.95
-3.54 9776.84 7.95
0.35 9682.79 7.95
-0.74 9694.21 7.95
-1.24 9473.95 7.95
0.65 9623.84 7.95
0.32 9743.11 7.95
3.63 9827.21 7.95
-0.10 10169 7.95
0.46 10325 10.5 TRUE
5.65 9999.37 10
5.20 10128 10
-2.77 10232 10
-1.08 10320 10
-3.92 10141 9.6
-2.65 10324 9.6
-0.02 10170 8.65
-0.90 9813.74 8.65
1.83 9914.32 8.65
0.85 10179 8.65
-3.02 10143 8.65
-6.14 10156 8.65
 -0.67 756.263 68.7 TRUE
8.91 754.842 63.95
2.70 762.421 63.95 TRUE
-2.19 745.211 58.9
5.35 763.579 58.9
49.38 737.158 58.9
3.50 899.789 58.9
3.27 932.737 58.9
5.97 941.895 52.2
-4.31 1002.79 52.2
-4.77 1011.11 52.2
-0.23 1000.74 52.2
-4.62 998 52.2
1.49 1016.84 52.2
7.87 1025.79 52.2
-0.08 992.632 52.2
3.22 965.421 52.2
2.78 932.789 52.2
1.49 919.474 52.2
0.56 910.526 52.2
21.08 932.263 52.2
2.75 1063.21 52.2
-2.17 1152.79 52.2
-4.95 1198.63 52.2
-7.85 1241.53 52.2
-18.66 1139.89 52.2
-1.12 1122.95 52.2
-4.78 1103.84 56.05
4.77 1049.05 56.05
1.62 1042.95 56.05
4.60 1031.58 56.05
1.86 1129.89 56.05 TRUE
8.80 1108.37 51.2
5.45 1106.11 51.2
0.92 1141.89 51.2
1.58 1131.53 51.2 TRUE
-0.42 1121.26 47
-1.56 1108 47 TRUE
6.92 1098.47 29.45
2.29 1075.89 29.45
12.21 944.053 29.45
-6.69 905.526 29.45
-15.81 922.316 29.45
-8.77 944.474 29.45
-5.08 950 29.45
-3.11 951.947 29.45
-3.75 6989.42 15.7
10.69 7131.79 15.7
3.93 7737 15.7
7.58 8468.89 15.7
2.53 8970.53 15.7
-0.23 9120.47 15.7
1.19 9418.68 15.7
-1.78 9760.68 15.7 TRUE
-1.63 9735.68 12.4 TRUE
0.78 9774.89 12.05
1.07 9628.16 12.05
2.25 9648.42 12.05
-0.30 9661.68 12.05
0.62 9771.68 12.05
2.58 9683.79 12.05
1.65 9863.37 12.05
2.67 9054.37 12.05
3.77 8933.84 12.05
-0.25 9068 12.05
0.09 9531.26 12.05
-0.19 10076 12.05
0.19 9816.47 12.05
-1.20 9759.37 12.05
-0.09 9769.95 12.05
-1.54 9788.26 11.65
-3.17 9601.95 11.65
0.56 9188 11.65
-1.07 9268.26 11.65
0.11 9225.84 11.65
1.28 9220.47 11.65
-0.10 9409.63 11.65
0.81 9322.95 11.65
3.27 9508.74 11.65
0.81 9680.47 11.65
1.74 9537.95 11.65
0.20 9472.84 11.65
-2.39 9254.37 11.65
0.54 8993.47 11.65
-3.99 8475.84 11.65
-2.67 8160.89 11.65
-0.95 8255.84 11.65
2.94 8033.16 11.65
-0.94 8349.53 11.65
-0.90 8612.79 11.7
 -4.45 8637 11.7
-4.22 8629.58 11.7
-2.38 4998.84 11.65
9.70 5169.84 11.65
-10.82 6497.37 11.65
-1.23 6902.58 11.65
-0.50 7073.42 11.65 TRUE
-3.91 7075.58 10.8
-2.08 7258.47 10.8
-0.89 6965 10.8
0.46 6925.95 10.8
-0.84 6881.63 10.8
-0.87 6907.89 10.8
-1.48 6895.21 10.8
-0.45 6862.68 10.8
-0.33 6745.53 10.8
-0.38 6574 10.8
-2.38 6751.32 10.8
3.11 6897.37 10.8
-0.19 6773 10.8
0.76 6675.21 10.8
-0.59 6581.05 10.8
-1.79 6352.95 10.8
-4.36 5094.53 10.8
-2.12 5024.32 10.8
2.37 5106.68 10.8
2.99 5237.16 11.45
-4.62 4888.42 11.45
6.50 4944 11.45
-3.37 4954.79 11.45
3.59 5012.47 11.45
-2.54 4986.63 11.45
-5.59 4882.32 11.45
-1.05 4878.58 11.45
-0.80 4832.63 11.45 TRUE
-1.41 4816.47 6.85
3.16 4518.32 6.85
0.73 4187.16 6.85
0.15 3960.68 6.85
1.80 3872.53 6.85
-2.73 3806.74 6.85
2.86 3762.95 6.85
0.48 3574.47 6.85
3.90 3100.05 6.85
-1.62 2956.79 6.85
-1.27 2788.16 6.85
6.41 2765.68 6.85
12.33 2787.32 6.85
-4.90 12669 22.3
-5.13 12492 22.3
1.25 12825 22.3
-4.18 12556 22.3
1.96 12410 22.3
-1.15 12331 22.3
0.02 12344 22.3
-2.24 12233 22.3
-1.33 12011 23.8
5.94 11690 23.8
10.87 11473 23.8
2.50 11662 23.8
0.61 11728 23.8
0.06 11390 26.65 TRUE
4.86 11124 21.1
-0.16 11337 21.1
2.47 11239 21.1
1.83 10598 21.1
0.98 10266 21.1
-4.32 10022 21.1
-1.46 10244 21.1
1.86 9942.47 21.1
9.06 9585.84 21.1
7.01 9888.68 21.1
-2.33 10100 21.1
-5.33 10323 21.1
1.62 10451 21.1
0.98 10548 21.1
2.40 10657 21.1
1.78 11421 21.1
-3.14 11253 21.1
1.20 11113 21.1 TRUE
3.54 11216 20.7
-4.93 11394 20.7
-6.19 11211 20.7
-7.62 11434 20.7
-4.43 11551 20.7
1.28 11685 20.7
2.54 11951 20.7
1.31 11816 20.7
-1.17 12049 20.7
3.50 12212 20.7
 4.87 12424 20.7
2.50 12550 20.7
-6.54 12538 20.7
-4.45 12668 20.7
-3.33 2153.63 1.7
3.12 2107.95 1.7
3.78 1968.74 1.7 TRUE
0.85 1884.37 1.65
3.45 1799.37 1.65
0.75 1761.21 1.65
0.87 1694.32 1.65
-0.43 1659.79 1.65
-0.13 1569.68 1.65
-0.47 1531.84 1.65
3.16 1486.63 1.65
0.13 1509.89 1.65
-3.10 1550.47 1.65
1.75 1571.37 1.65
0.41 1605.21 1.65
4.64 1631.89 1.65
-0.76 1565.21 1.65
1.82 1634.21 1.65
4.97 1627.37 1.65
4.43 1573.84 1.65
-2.64 1566 1.65
6.62 1572.74 1.65
-4.83 1670.32 1.65
-5.13 1734.89 1.65
-8.17 1735 1.65
-5.64 1788.68 1.65
0.94 1785.84 1.65 TRUE
0.99 1789.68 0.9
-0.21 1791.79 0.9
-2.61 1818 0.9
1.25 1824.53 0.9
1.74 1764.26 0.9
1.90 1755.42 0.9
-0.82 1709.21 0.9
1.83 1659.16 0.9
4.64 1613.05 0.9
1.83 1556.79 0.9
6.14 1527.42 0.9
6.84 1569.84 0.9
-3.07 1667.79 0.9
2.80 1683.47 0.9
-14.32 1593.68 0.9
-2.74 1645.95 0.9
2.02 1704.89 0.9
0.11 1665.58 0.9
-6.56 1735.16 0.9
-8.33 3559.42 61.85
4.64 3878.37 61.85
1.91 4030.16 61.85
2.51 4110.16 61.85
-0.33 4136.95 61.85 TRUE
-4.19 4176.37 55.15
2.35 4241.42 55.15
2.14 4504.89 55.15
5.12 4543.89 55.15
1.29 4646.11 55.15
2.65 4719.74 55.15 TRUE
2.67 4457 54.3
3.42 4404.37 54.3
-0.09 3913.53 54.3
1.22 3691.21 54.3
1.95 3608.63 54.3
-0.08 3418.84 54.3
0.34 3197.21 54.3 TRUE
0.93 3042.37 46.45
-0.12 2913.16 46.45
-3.33 2628.32 46.45
-8.17 2650.16 46.45
-7.29 2971.89 46.45
-3.60 3110.74 46.45
1.61 3176.26 46.45
-4.96 3141 46.45
1.52 2847.37 46.45
-0.17 2767.84 46.45 TRUE
0.28 2645.63 43.7
1.82 2564.74 43.7
-0.02 2509.53 43.7
1.60 2405.84 43.7
2.56 2313.42 43.7
3.46 2319.89 43.7
-1.17 2309.26 43.7
2.21 2300.47 43.7
-0.67 2270.53 43.7
-1.69 2215.79 43.7
2.05 2219.21 43.7
1.08 2208.16 43.7
 2.26 1985.53 43.7
-9.17 1549.63 43.7
0.25 1478.74 43.7
-4.93 1406.63 43.7
1.79 1411.11 43.7
-0.28 1486.16 43.7
-2.06 1864 9.55
0.34 1698.63 9.55
0.00 1561.42 9.55
0.28 1504.58 9.55
-0.51 1485.79 9.55
-2.64 1472.79 9.55
2.14 1432.11 9.55
1.44 1386.53 9.55
-1.01 1286.68 9.55
0.41 1254.53 9.55 TRUE
0.04 1217.89 9 TRUE
0.01 1184.74 7.75
5.21 1186.95 7.75
0.18 1226.32 7.75
0.47 1228.32 7.75
5.64 1288.95 7.75
2.69 1436.58 7.75
-1.47 1486.74 7.75
-2.04 1430.89 7.75
-0.10 1338.68 7.75
2.67 1337.95 7.75
3.67 1361.16 7.75
-8.76 1446.74 7.75
-5.61 1529.53 7.75
-3.77 1594.79 7.75
-1.73 1635.79 7.75
0.65 1623.37 7.75
1.23 1605.16 7.75
-2.29 1613.05 7.75
-0.27 1632.53 7.75
-3.25 1720.47 8.6
1.53 1726.58 8.6
-1.21 1677.53 8.6
-1.90 1719.84 8.6
-0.05 1747.05 8.6
0.11 1663.16 8.6
1.12 1564.26 8.6
3.07 1597.16 8.6
-1.47 1599.26 8.6
 0.36 1629 8.6
-2.55 1607.47 8.6
2.97 1535.47 8.6
4.61 1540.53 8.6
3.21 1589.11 9
7.70 1833.58 9
-6.95 2024.63 9
-7.15 3843.32 6.85
1.42 3823.05 6.85
1.27 3765.79 6.85
-0.16 3594.58 6.85
-0.93 3481.26 6.85
0.64 3390.84 6.85
-0.63 3235.63 6.85 TRUE
-6.12 3143.42 6.8
1.07 3119.68 6.8
4.35 3172.79 6.8
0.46 3184.32 6.8
2.34 3114.74 6.8
7.50 3069.32 6.8
0.87 3036 6.8
0.47 2745.68 6.8
2.17 2623.74 6.8
3.94 2535.16 6.8
-0.41 2401.58 6.8
1.85 2289.74 6.8
0.60 2269 6.15
0.98 2211.47 6.15
-0.75 2221.11 6.15
-3.37 2338.63 6.15
-7.41 2458.37 4.7
-10.02 2586.42 4.7
-4.60 2664 4.45
-0.44 2736.21 4.45
0.44 2606.11 4.45
1.06 2523.11 4.45
0.88 2468.79 4.45
-0.50 2442.37 4.45
2.52 2370.05 4.45
-2.64 2297.05 4.45
1.06 2213.53 4.45
-1.49 2123.84 4.45
-0.11 2078.32 4.45
-1.40 2021.11 4.45
0.57 1975 4.45
 1.55 1920.16 4.45
2.75 1881.74 4.45
-4.02 1866.11 4.45
0.82 1921.42 4.45
-0.03 1859.79 4.45
3.74 1830.26 4.45
-1.84 1833.74 4.5
-21.90 1869.32 4.5
-5.64 6229.16 27.5
-0.09 6256.89 27.5
-0.82 6391.63 27.5
0.20 6519.79 27.5 TRUE
-0.19 6533.26 19.9
-2.85 6547.05 19.9
0.24 6723.11 19.9
0.19 6765.32 19.9
1.81 6732.11 19.9
0.46 6666 19.9
0.30 6314.11 19.9
0.11 6258.68 19.9
-0.87 6242.32 19.9
-1.06 6126.68 19.9
-0.81 6172.16 19.9
4.15 6111.58 19.9
-0.02 6011 19.9
0.21 5797.63 19.9
2.72 5623.63 19.9
-1.27 5495.05 19.9
0.39 5535.32 19.9
-3.13 5471.26 19.9
-2.99 5697.16 19.9
-7.12 5942.53 21.65
-4.61 6343.68 21.65
-10.58 6421.21 21.65
-0.89 6670.53 21.65
0.40 6767.37 21.65
5.16 6850.68 21.65
1.50 7309.47 21.65
-3.08 7849.74 21.65
-1.76 9112.26 21.65
-0.51 9439.05 21.65
-0.11 9581.95 21.65
-1.03 9750.84 21.65
2.99 9681.74 21.65
1.10 9895.47 21.65
 -1.49 10384 21.65 TRUE
-0.03 10491 20.45 TRUE
0.55 10535 19.4
-1.95 11010 19.4
3.18 10944 19.4
-2.43 11132 19.4
0.74 11322 19.4
7.08 11825 19.4
-24.85 11826 19.4
-7.28 4760.26 97.05
-0.84 4782.95 97.05
-6.00 4919.58 97.05
-5.88 5041.89 97.05
-3.05 5131.47 97.65
-5.11 5007.74 97.65
-0.02 4800.32 97.65
0.44 4770.79 97.65
-1.21 4642.42 97.65 TRUE
1.28 4501.79 95
1.84 4435.16 95
2.62 4387.79 95
-2.08 4293.89 95
-0.16 4193.42 95 TRUE
1.90 3998 64.1
-0.35 4049.74 64.1
-0.28 3967.26 64.1
-2.73 3736.47 64.1
1.79 3620.16 64.1
2.29 3415.21 64.1
5.05 3371.53 64.1
-4.34 3285.32 64.1
-5.47 3359.05 64.1
-0.67 3417.37 64.1
1.61 3357 64.1
-3.25 3237.16 64.1
1.60 3203 64.1
0.65 3140.84 64.1
-0.01 3133.63 64.1
1.31 3193.42 64.1
2.85 3269.95 64.1
-0.97 3242.53 64.1
-1.28 3277.11 64.1
8.61 3437.05 96.25
7.37 3461.05 96.25
-12.94 3761.68 96.25
 7.10 4261.42 96.25
-2.45 4610.05 96.25
-2.24 4876.05 96.25
-0.52 5134.26 96.25
0.61 5153.26 96.25 TRUE
-0.04 5007.84 81.45
-6.71 5001.11 65.8
-6.05 5091.11 65.8
-0.92 5149.95 65.8
-4.27 5197.63 65.8
-4.23 2565.84 104
5.41 2586.84 104
19.68 2668.84 104
-0.43 2785.95 104 TRUE
-0.81 2799.42 91.3
9.03 2761.47 91.3
3.24 2995 91.3
6.28 3086.74 91.3
-0.42 3079.58 91.3 TRUE
-1.49 2949.63 71.35
-0.22 2896.47 71.35
-1.61 2880.95 71.35
-0.48 2878.79 71.35
0.10 2767.37 71.35 TRUE
2.96 2612.63 55.25
4.81 2597.95 55.25
2.06 2533.16 55.25
0.36 2473.89 55.25
3.71 2461.84 55.25
3.41 2404.42 55.25
9.94 2385.26 55.25
-5.45 2348.95 55.25
1.36 2383.42 55.25
-4.35 2450.26 55.25
-11.02 2477.79 55.25
3.96 2314.84 55.25
2.36 2303.58 55.25
-0.35 2304.74 55.25
-0.47 2340.74 55.25
-1.97 2393.79 55.25
-4.63 2410.16 55.25
1.84 2398.58 55.25
-2.26 2488.05 55.25
-1.07 2559.84 67.45
1.99 2688.89 67.45
 -2.27 2740.21 67.45
7.55 2815.05 67.45
-4.65 2988.16 67.45
-0.99 3095.53 67.45
3.66 3433.05 67.45
3.64 3497.21 67.45
-1.54 3408.53 62
-5.77 3433.89 62
-2.87 3582.37 62
-8.03 3564.63 62
-0.96 3542.16 62
-3.10 3656.37 17.3 TRUE
0.58 3641.95 11.35
-2.52 3690.79 11.35
1.42 3806.11 11.35
-1.77 3867.16 11.35
-0.94 3832.53 11.35
-1.56 3873.89 11.35
-2.06 3880.05 11.35
0.18 3731.63 11.35
0.56 3663.16 11.35
-0.81 3658 11.35 TRUE
-2.86 3554.74 10.45
0.31 3510.84 10.45
-0.99 3348.16 10.45 TRUE
-1.20 2786.68 9.05
-0.78 2626.05 9.05
0.46 2440.47 9.05
1.67 2251.32 9.05
2.55 2241.11 9.05
-0.11 2201.53 9.05
4.98 2201.05 9.05
-0.88 2235.53 9.05
0.38 2246.63 9.05
-3.36 2301.16 9.05
1.83 2401.68 9.05
-15.36 2402.84 9.05
0.77 2412.95 9.05
2.74 2389.26 9.05
2.39 2413.53 9.05
-2.32 2373.74 9.05
-0.44 2563.26 9.05
-1.12 2575.89 9.05
-2.22 2582.47 9.05
-1.57 2614.11 11.1
 -3.36 2629.95 11.1
-1.27 2661.68 11.1 TRUE
-2.84 2637.95 10 TRUE
1.17 2531.68 9.65
-0.62 2464.53 9.65
4.23 2468.05 9.65
10.19 2465.68 9.65
4.61 2393.68 9.65
-0.42 2365.79 9.65
-6.79 2360.26 9.65
0.83 2384.05 9.65
2.53 2358.47 9.1
-9.71 5538.58 16.25
3.48 5620.26 16.25
1.55 6442.11 16.25
5.54 7191.16 16.25
1.92 7749.74 16.25
0.42 7753.21 16.25
-0.93 7905.16 16.25
-0.30 7981.58 16.25
-1.02 8025.16 16.25
-1.40 8135.58 16.25 TRUE
0.08 8007.68 14.55
-4.28 7979.95 14.55
-2.83 8167.79 14.55
-0.79 8279.79 14.55
-0.80 8367.53 14.55
-5.75 8399.89 14.55
1.00 8118.58 14.55
5.77 7833.63 14.55
1.89 7796.37 14.55
8.44 7806.74 14.55
5.29 8044.95 14.55
9.53 7726.79 14.55
6.14 7565 14.55
2.76 7902 14.55
-2.46 8067.26 14.55
-24.86 8112.53 14.55
1.13 8185.74 14.55
-3.38 8189 14.55
-0.49 8095.63 14.55
4.91 8326.95 15.55
5.57 8490.63 20.45
2.80 9073.74 20.45
-0.57 9200.42 20.45
 -0.99 9139.11 22.25 TRUE
1.52 9047.11 15.35
7.70 8867.53 15.35
-0.43 9043.95 15.35 TRUE
5.77 9015.79 14.05
-3.73 9169.53 14.05
-0.25 8996.16 14.05 TRUE
1.24 8461.79 11.45
-6.12 7914.74 11.45
-2.73 7413.21 11.45
-1.47 7345.68 11.45
-8.26 7247.11 11.45
-20.03 7247.95 11.45
-21.29 2819 3.95
-0.32 2754.11 3.95
5.35 2577.95 3.95 TRUE
-1.58 2155.58 3.2
-1.19 2032.05 3.2
-4.80 2025.42 3.2
-2.85 2076.74 3.2
4.03 2065.89 3.2
2.29 2068.95 3.2
2.66 2068.42 3.2
7.35 2009.84 3.2
3.17 2017.95 3.2
1.66 2079.37 3.2
1.92 2096.47 3.2
-0.17 2123.05 3.2
2.20 2153.84 3.2
2.03 2065.95 3.2
-4.49 1976.16 3.2
1.36 1950.58 3.2
-2.20 1910.11 3.2
-3.23 1862.84 3.2
7.92 1843 3.2
-8.19 2002.05 3.5
2.57 2069.37 3.6
-2.04 2116.74 3.4
-8.55 2077.63 3.4
1.63 2071.53 3.4
1.57 2075.21 3.4
8.60 2037.89 3.4
2.34 2123.95 3.4
6.11 2148.05 3.4
-1.07 2239.21 3.4
 -7.90 2440 3.4
-1.66 2575.63 3.4
-2.22 2583.37 3.4
3.86 2633.63 3.4
1.93 2568.68 3.4
2.55 2611.42 3.4
-2.87 2699.37 3.4
1.80 2750 3.4
-4.89 2772.26 3.4
2.79 2640.79 3.4
-10.79 2615.74 3.4
8.37 2712.95 3.4
10.36 2814.95 3.4
2.56 2933.47 3.4
-4.88 2795.95 2.1
2.23 2831.42 2.1
-3.00 2917.63 2.1
-0.91 2943.53 2.1
-0.11 2969.26 2.1
-1.51 2933.84 2.1
0.28 2878.63 2.1
-0.17 2901.32 2.1
-0.41 2846.79 2.1
0.29 2746.26 2.1 TRUE
0.68 2671 1.45
0.23 2680.21 1.45
2.60 2655.26 1.45
-0.08 2597.63 1.45
-3.86 2250.95 1.45
-2.11 2233.79 1.45
1.90 2185.79 1.45
0.06 2056.74 1.45
1.91 2005.11 1.45
2.04 1846.32 1.45
0.37 1798.11 1.45
-0.35 1752.37 1.45
1.78 1792.47 1.45
4.61 1871.84 1.45
3.92 1965.47 1.45
4.86 2036.58 1.45
2.75 2076.32 1.45
-1.28 2170.84 1.45
-0.94 2175.95 1.45
0.54 2181.58 1.7
-0.44 2136 1.7
-0.63 2095.58 1.7
2.75 2060.16 1.7
-0.57 2049.89 1.7
1.85 2009.68 1.7
-0.34 2003.58 1.7
-4.48 1903.42 1.7
0.74 1887.63 1.7
1.28 1885.11 1.7
-1.37 1865.21 1.7
-0.94 1822.42 1.7
-3.13 1713.84 1.7
-1.33 1590.26 1.7
-2.76 1538.47 1.7
3.51 1464.74 1.85
-2.13 1417.11 1.85
-0.64 2250.05 8.5
1.86 2220.47 8.5
2.52 2260.53 8.5
0.80 2412.58 8.5
0.22 2448.89 10.7
-0.51 2393.84 10.7 TRUE
1.26 2375.84 7.7
1.88 2322.42 7.7
0.78 2353.68 7.7
-0.05 2360.74 7.7
-1.42 2282.95 7.7
-3.46 2331.79 7.7
0.47 2400.84 7.7
0.73 2342.68 7.7
1.51 2339 7.7
-0.91 2300.58 7.7
0.30 2186.47 7.7
2.86 2021.26 7.7
1.72 2025.37 7.7
1.17 2093.37 7.7
0.95 2182.26 7.5
2.78 2191.53 7.5
-4.51 2174.21 6.8
1.45 2319.26 6.8
0.12 2461.74 6.8
2.60 2485.84 6.8
1.81 2553.53 6.8
3.20 2565.37 6.8
-0.51 2556.68 6.8
1.35 2724.47 6.8
 -0.33 2736.42 6.8
-1.78 2649 6.8
-0.43 2596.74 6.8
1.22 2582.89 6.8 TRUE
-1.74 2567.32 6.5
2.41 2596.79 6.5
-1.82 2598.89 6.5
-1.07 2557.89 6.4 TRUE
-2.65 2499 6.2
-3.56 2459.63 6.2
-1.63 2521.11 6.2
2.54 2359.74 6.2
0.29 2262.16 6.2
-2.66 2238.42 6.2
0.60 2277 6.2
-11.86 2255.53 6.2
-5.26 11446 124.75
0.47 10510 124.75
-3.45 10356 123.6
1.47 10860 123.6
1.27 11037 123.6
-3.15 10926 123.6
0.24 11122 123.6
-2.21 11108 123.6
-2.73 11337 123.6
0.22 11436 123.6
2.12 11311 123.6
2.88 11260 123.6
1.93 11243 123.6
0.76 11300 123.6 TRUE
1.26 11256 116.9
-1.05 11360 116.9
2.35 10950 116.9
5.88 10823 116.9
2.38 10860 116.9
12.73 10980 116.9
-4.35 12028 116.9
-0.15 12466 116.9
1.82 12413 116.9
-1.28 12887 116.9
-0.51 13234 116.9
-4.41 13229 116.9
2.04 13382 116.9
-0.42 13252 116.9
1.54 13153 116.9
 0.22 13457 116.9
0.95 13422 116.9
3.49 13408 116.9 TRUE
0.36 13360 106.95
0.97 13331 106.95
0.41 12759 106.95
1.51 12378 106.95
-2.42 12373 106.95
-0.08 12112 106.95
-0.95 11944 106.95
0.62 10803 106.95
0.89 10422 100 TRUE
0.44 9823.95 89.9
0.46 9832.42 89.9
2.38 10025 89.9
-8.60 10683 89.9
-1.19 10731 89.9
-0.53 4020.53 18.4
2.56 4007 18.4
-0.25 4358.11 18.4
-0.18 4442.63 17.3
0.87 4415.84 17.3
0.87 4567.11 17.3
-0.46 4652.63 17.3 TRUE
0.52 4567.89 15.35
0.59 4529.95 15.35
-0.53 4489.05 15.35
-0.02 4402.26 15.35
-0.33 4318.26 15.35
1.62 4350.47 15.35
0.16 4378.79 15.35
2.30 4286.26 15.35
4.38 4321.95 15.35
-0.92 4408.05 15.35
-0.76 4207.16 15.35
-1.06 3875.68 15.35
0.04 3767.05 15.35
1.10 3641.42 15.35
-0.46 3365.05 14.15
-3.45 3544.58 14.15
1.01 3833.68 14.15
-1.29 3947.26 14.15
-1.74 3954.21 14.15
-0.03 4153.05 14.15
0.55 4156.68 14.15
-0.12 4149.26 14.15
-0.88 4095.32 14.15 TRUE
0.26 4079.74 10.6
-1.08 3986.16 10.6
-0.48 3953 10.6 TRUE
1.25 3909.47 9.15
-0.60 3796.95 9.15
-0.20 3698.84 9.15
-0.57 3625.53 9.15
0.71 3595.89 9.15
1.24 3547.63 9.15
1.53 3601.84 9.15
-1.18 3718.32 9.15
0.46 3529.11 9.15
-2.01 3668.53 9.15
8.20 3590.11 9.15
2.80 3912.37 9.15
-2.24 3871.11 9.15
-7.72 2357.47 22.7
-0.78 2174.47 22.7
6.82 2086.05 22.7
1.29 2215.68 22.7
-0.29 2307.79 22.7
0.29 2267.58 22.7
-0.11 2241 22.7
0.06 2218.95 22.7
0.54 2174.05 22.7
0.22 2141.05 22.7
0.04 2078.58 22.7
0.22 2054.42 22.7
-0.80 1745.74 22.7
-1.05 1524.68 22.7
-0.02 1456.21 22.7
1.48 1405.32 22.7
0.82 1369.89 22.7
1.38 1353.63 22.8
0.45 1374.26 22.8
0.91 1052.42 22.8
0.99 1063.79 22.8
0.75 1060.05 22.8
-1.44 959.842 22.8
-2.09 865.368 22.8
10.06 1042.79 22.8
-2.97 1377.21 22.8
0.21 1396.89 22.8
 -2.47 1400.26 22.8
-1.97 1450.42 22.8
-1.02 1475.74 22.8
-0.31 1471.79 22.8
-0.02 1475.16 22.8
0.42 1468.37 22.8
-0.31 1557.37 22.9
-0.61 1561.05 22.9
0.40 1550.95 22.9
1.21 1528.21 22.9 TRUE
1.38 1456.32 21.35 TRUE
9.28 1451.84 19.3
-2.83 1559.11 19.3
-0.02 1622.26 19.3
-0.28 1590.11 19.3
-1.22 1582.79 16.65
0.49 1459.89 12.85
7.14 1266.16 10.1
-24.96 1493.21 10.1
-9.63 1652.68 66.6
-4.41 1804.21 66.6
16.03 1833.16 51.8
4.88 1905.95 51.8
8.57 1931.42 48.7
-4.94 1982.63 48.7
13.65 2125 48.7
-2.25 2354.63 48.7
4.87 2468.37 48.7
5.59 2591.32 48.7
8.31 2737.32 48.7
3.60 2752.68 48.7
4.79 2817.16 48.7
0.16 2771.58 48.7 TRUE
-0.80 2724.37 35.25
0.60 2638.47 35.25
-2.97 2576.32 35.25
2.10 2576.95 35.25
7.86 2396.26 35.25
4.34 2361.79 35.25
1.60 2240.95 35.25 TRUE
3.65 2193.05 30.9
2.34 2211.79 30.1
-2.54 2255.95 30.1
-6.63 2327.89 30.1
-13.75 2274 30.1
 1.24 2069 30.1
1.41 1956.16 30.1 TRUE
6.27 1849.37 23.45
-1.31 1728.63 23.45
-0.96 1691.63 23.45
5.81 1618.05 23.45
1.10 1506.84 23.45
-4.23 1486.74 23.45
-3.72 1481.63 23.45
-1.33 1491.11 23.45
2.63 1414.05 23.45
-4.10 1414.74 23.45
-0.45 1418.32 23.45
1.64 1398.58 23.45
1.38 1426.42 23.45
-3.19 1385.89 23.45
-3.38 1323.47 23.45
-10.72 1284.53 23.45
-2.15 1244.42 23.45
-6.13 1280.63 23.45
-1.77 871.789 14.7
1.15 883.684 14.7
13.14 898.684 14.7
-2.71 994.842 14.7
2.10 1098.63 14.7
-6.10 1104.42 14.7
2.37 1120.95 14.7
3.96 1122.68 14.7
0.91 1079.05 14.7
-2.64 1100.47 14.7
-2.33 1081.26 14.7 TRUE
1.16 1064.37 7.55
-0.63 1084.84 7.55
0.42 1080.89 7.55
-6.93 1067.84 7.55
-0.67 1111.37 7.55
-0.56 1090.79 7.55
7.58 1047.11 7.55
-0.92 1055 7.55
2.31 1048.26 7.55
0.63 1052.79 7.55
4.28 1057.89 7.55
-6.85 1009.84 7.55
5.93 949.632 7.55
-10.13 1013.84 7.55
-11.98 1019.89 7.55
-1.19 1015.26 7.55
-1.97 1016.05 7.55
4.47 946.895 7.55
-2.93 963.316 7.55
4.75 1043.84 14.35
-7.83 1075.89 14.35
-2.46 1135.32 14.35
-2.38 1155.11 14.35
-6.01 1104.26 14.35
2.15 1115.42 12.7 TRUE
5.48 1085.58 12.5
2.41 1055.79 12.5
0.77 1057.32 12.5
1.62 1048.21 12.5 TRUE
3.76 1042.84 10.45
19.22 1017.63 10.45
-20.27 1025.05 10.45
11.52 1010.63 10.45
-8.48 1012.32 10.45
6.11 1030.79 10.45
-4.16 1650.74 12.95
0.50 1534.79 12.95
-0.13 1524.11 12.95
0.27 1522.42 12.95
0.91 1524.47 12.95
1.41 1534.05 12.95
0.78 1494.16 12.95
-0.33 1446.95 12.95
1.27 1174.11 12.95
2.80 1122.63 12.95
1.19 1129.42 12.95
1.98 1100.53 12.95
-2.68 1110.68 12.95
5.42 1149.47 13.05
3.71 1276.37 13.05
1.95 1331.47 13.05
3.40 1317.95 13.05
0.99 1329.89 13.05
2.26 1321.16 13.05
-1.09 1325.37 13.05
-0.88 1329.89 13.05
0.49 1369.74 13.05
-1.79 1447.63 13.05
-0.36 1603.84 13.05
 0.79 1696.79 13.05
-4.27 1780.63 13.05
1.58 1796.26 13.05
-0.65 1842.53 13.8
5.00 1851.47 13.8
1.54 1826 13.8
1.98 1832.26 13.8
-1.17 1829.47 13.8
-2.11 1771.26 13.8
0.89 1626.26 13.8
1.94 1565.05 13.8 TRUE
0.96 1521.58 12.55 TRUE
2.65 1433.47 9.05
0.63 1387.37 9.05
1.62 1359.79 9.05
4.14 1333.89 9.05
14.43 1287.37 9.05
14.82 1245 9.05
-17.44 1182.42 9.05
-8.73 1196.42 9.05
-2.56 1171.05 9.05
-4.10 1166.42 9.05
-7.35 5340.11 76.25
-0.90 5292.53 76.25
0.76 5359.32 76.25
0.73 5431 76.25
1.79 5506.79 76.25
-1.26 5275.95 76.25
-1.38 5049.11 76.25
-3.01 4945.05 76.25 TRUE
-1.47 4729.11 66.75
0.24 4515.68 66.75
1.04 4396.58 66.75
-1.78 4312.79 66.75
0.76 4316.32 66.75
0.09 4208.05 66.75 TRUE
0.25 4019.84 54.65
-0.30 3994.68 54.65
0.03 4000.89 54.65
-1.05 3894.58 54.65
-0.09 3663.32 54.65
0.90 3449.32 54.65
3.67 3409.32 54.65
3.02 3357.42 54.65
3.42 3472.11 54.65
 0.73 3595.58 54.65
-0.69 3787.42 54.65
-0.07 3666.58 54.65
1.08 3701.74 54.65
2.22 3702.42 54.65
-0.83 3770.47 54.65
1.73 3793.68 54.65
2.66 3858.53 54.65
1.49 3856.37 54.65
9.71 3894.21 54.65
13.87 4220 64.9
3.71 4701.42 64.9
-2.71 5643.21 64.9
-6.17 5995.42 64.9
-0.96 6389.53 64.9
-1.98 6706.26 64.9
-0.73 6967.74 64.9
-1.12 7023.16 64.9
-2.29 6918.63 64.9
-2.43 6909.16 53.45
-3.79 7077 53.45
-2.16 7171.74 53.45
-5.66 7233.68 53.45
-0.56 2972.47 3.45
5.88 3027.47 3.45
-0.67 3049.89 3.45
-1.77 3241.68 3.45
1.14 3247.95 3.45 TRUE
-3.74 3170.47 2.1
3.28 3123.89 2.1
2.48 3108.79 2.1
-1.13 3012.11 2.1
-2.56 2680.84 53.4
-3.05 2557.68 53.4
-3.09 2621.47 53.4
1.16 2616.05 53.4
0.02 2610.84 61.3
0.62 2545.37 61.3
1.27 2617.63 61.3
0.42 2583.53 61.3
-0.11 2485.79 61.3 TRUE
-0.11 2423.84 54.8
-1.61 2442.05 54.8
0.36 2436.32 54.8
2.25 2408.58 54.8
 0.28 2323.79 54.8 TRUE
0.36 2235.32 38.55
9.68 2369.16 38.55
4.90 2435.89 38.55
-1.60 2346.89 38.55
-1.81 2257 38.55
5.59 2486.58 38.55
0.63 2586.89 38.55
0.82 2603.26 38.55
-2.01 2748.16 38.55
-0.99 2950.16 38.55
-0.80 2972.11 38.55
2.44 2897.11 38.55
0.53 2937.53 38.55
-1.11 2992.11 38.55
0.28 3074.79 38.55
2.82 3019.26 38.55
1.50 3063 38.55
-0.92 3075.32 38.55
1.64 3154.95 38.55
1.95 3282.63 57.2 TRUE
2.54 3186.47 49.35
1.66 3072.79 49.35
3.39 3122 49.35
2.00 3196.63 49.35
1.65 3000.79 49.2
0.65 3101.89 49.2
3.50 3164.74 49.2
-4.95 3386 49.2
-1.07 3485.05 49.2
-1.78 3657.63 49.2
1.68 3788.26 49.2 TRUE
-1.92 3831.16 40.9
-2.36 2514.53 1127.3
-0.34 2472.16 1127.3
1.78 2480.26 1127.3
-0.34 2500.79 1127.3
1.85 2465.74 1127.3
-0.93 2454.42 1127.3 TRUE
-1.09 2437.42 1124.9
3.03 2214.84 1124.9
1.07 2213.84 1124.9
0.62 2188.89 1124.9 TRUE
0.29 1894.63 1040.45
1.07 1804.32 1040.45
 0.59 1786.63 1040.45
0.12 1766.21 1040.45
0.69 1706.47 1040.45
1.17 1683.53 1040.45
1.46 1498.58 1040.45
-1.83 1332.74 1040.45
0.38 1182.84 1040.45
-1.25 1144.16 1040.45
-3.45 1202.32 1040.45
-7.30 1303.53 1040.45
-2.15 1450 1040.45
0.32 1651.05 1040.45
-5.14 1737.79 1040.45
-1.51 1769.53 1040.45
-0.92 1761.16 1040.45
0.30 1695.53 1040.45
0.15 1668.84 1040.45
2.72 1693.89 1048.9
1.40 1773.47 1048.9 TRUE
1.80 1781.47 995.85
-1.30 1812.32 995.85
0.34 1836.05 995.85
0.02 1852.79 995.85
0.95 1819.95 995.85
3.76 1858.84 995.85
-0.87 1912.84 995.85
-0.89 1915.05 995.85
-0.39 1852.74 995.85 TRUE
1.03 1726.05 901.45
-2.75 1534.53 901.45
1.23 1563.74 901.45
-4.92 1617.26 901.45
-8.64 1674.84 901.45
-7.38 1764.84 901.45
6.88 2142.58 17.45
-0.77 2569.32 17.45
0.00 2627.79 17.45
1.00 2648.53 17.45
1.39 2606.16 17.45
0.61 2619.11 17.45
3.03 2642.21 17.45
0.77 2665 17.45
1.62 2623.26 17.45
1.56 2650.95 17.45 TRUE
0.20 2663.74 17.35
-2.52 2671.79 17.35
-1.00 2688.42 17.35
-1.51 2660.37 17.35
-2.52 2564.21 17.35
3.81 2561.42 17.35
1.10 2763.74 17.35
1.49 2702.26 17.35
1.82 2438.63 17.35
0.81 2381 17.35
6.43 1973.58 17.35
0.44 2036.79 17.35
-0.35 2134.53 17.35
1.32 2536.53 17.35
-4.02 2605.26 17.35
-0.86 2599.11 17.35
-2.37 2750.58 17.35
-1.30 2886.42 17.35
3.80 2871.79 17.35
1.48 2900.63 18.3
-0.30 2895.68 18.3
2.46 2874.74 18.3
0.25 2901.84 18.3
1.83 2878.58 18.3
3.27 2865.37 18.3
-1.34 2705 18.3
-0.53 2673.63 18.3
4.63 2747.26 18.3
4.68 2775.74 18.3
2.27 2768.74 18.3
2.74 2699.32 18.3
2.09 2610.84 19.15
-5.95 2423.47 19.15
4.57 2528.47 19.15
-4.27 2798.05 19.15
-2.47 2727 19.15
-3.27 841.263 6.05
-0.75 851.579 6.05
7.40 860.842 6.05
-3.12 875.684 6.05
0.42 875.842 6.05 TRUE
-1.86 846.368 6
-0.58 820 6
1.96 803.316 6
-2.60 808.316 6
-0.80 798.474 6 TRUE
 -1.61 758.737 5.7
2.19 669.842 5.7
-6.63 650.105 5.7
2.18 651.737 5.7
4.15 639.368 5.7
-0.05 653.947 5.7
1.13 663.789 5.7
1.07 639.053 5.7
3.53 629.526 5.7
3.97 614.632 5.7
1.18 608.053 5.7
3.87 601.158 5.7
-7.08 615.263 5.7
-1.05 655.053 5.7
-3.50 703.421 5.7
-3.94 733.789 5.7
-2.68 731.632 5.7
1.80 706.526 5.7
-0.66 708.842 5.7
-1.06 712.263 7.55 TRUE
1.97 704.632 3.25
13.66 700.526 3.25
1.31 738 3.25
-1.29 722 3.25
-2.18 699.053 3.25
-1.39 659.053 3.25
-2.41 652.895 3.25
1.49 652.947 3.25
3.14 643 3.25
0.10 628.842 3.25
2.85 634.105 3.25
-3.15 617.211 3.25
-8.88 585.632 3.25
-10.50 585.105 3.25
-9.43 589.737 3.25
0.20 611.053 3.25
-4.78 4930.95 2.55
-0.68 4796.53 2.55
-0.85 4767.84 2.55
6.69 4658.53 2.55
3.88 4686.68 2.55
0.86 4622.68 2.55 TRUE
-0.71 4503.37 2.25
0.45 4329.05 2.25 TRUE
-2.41 4088.11 1.95
 0.20 3946.16 1.95
1.54 3800.26 1.95
0.76 3875.11 1.95
6.14 3749.11 1.95
2.14 3744.89 1.95
-0.04 3647.74 1.95
3.03 3654.21 1.95
-1.13 3579.95 1.95
-1.23 3650 1.95
1.76 3687.84 1.95
4.17 3523.74 1.95
3.85 3622.21 1.95
1.29 3610.74 1.95
-4.52 3730.42 1.95
0.14 3843.63 1.95
3.76 3993.79 1.95
-2.14 4160.53 1.95
0.29 4199.74 1.95
-1.63 4283.95 2.05
2.64 4357.58 2.15
-0.59 4485.74 2.15
-6.04 4650.37 2.15
3.99 4681.63 2.15
2.43 4678.68 2.15
1.52 4742.89 2.15 TRUE
4.03 4667.42 1.3
0.20 4654.32 1.3
-1.35 4549 1.3
0.95 4482.21 1.3
1.57 4393.89 1.3
2.18 4402.63 1.3
1.78 4348.79 1.3
1.06 4147.74 1.3
0.36 4141.11 1.3
-5.96 4175.42 1.3
0.40 4146 1.3
-2.36 4212.47 1.3
-8.28 4597.74 98.85
2.32 4689.84 98.85
-3.53 4791.84 98.85
-4.37 5018.21 98.85
2.76 5010.16 98.85
6.19 4804.05 98.85
2.79 4927.79 98.85
3.37 4954.89 98.85
 -0.15 4854.84 98.85
-1.83 4904.68 98.85
2.79 4828.32 98.85
-0.11 4808.79 98.85
0.64 4726.05 98.85 TRUE
-1.43 4690.26 71.4
-1.90 4571.95 71.4
-0.49 4517.79 71.4
0.06 4387.42 71.4 TRUE
-0.56 4113.84 70.45
-0.46 3997.84 70.45
-3.65 3927 70.45
-1.35 3831.11 70.45
5.75 3883.26 70.45
-4.38 3698.63 70.45
-6.96 3728.63 70.45
0.74 3782.74 70.45
-9.54 3787.05 70.45
-1.84 3825.89 70.45
0.95 3773.26 70.45
1.71 3701.05 70.45
0.04 3685.32 70.45
-1.08 3579.21 70.45
0.84 3544.58 70.45
2.12 3599.84 70.45
-0.41 3641.63 70.45
1.19 3535.79 70.45
0.71 3446.11 70.45
-3.09 3428.74 75.15
3.38 3441.05 75.15
-2.98 3606.37 75.15
-0.07 3585.53 66.3
3.03 3390.26 66.3
-1.66 3086.68 66.3
4.44 3132 66.3
0.43 3201.47 66.3
-5.32 3132.79 66.3
-0.06 3028.58 66.3
-10.73 1183.11 85.95
1.97 1177 85.95
-3.31 1203.42 85.95
-2.13 1218.26 85.95
-4.22 1221.05 85.95
3.23 1189.42 85.95
-1.07 1056.84 85.95 TRUE
 -0.67 990.263 73.45
-0.47 923 73.45
6.20 876.947 73.45
0.64 854.421 73.45
-1.98 840.474 73.45
-9.04 844.053 73.45
4.15 846.842 73.45
23.42 805.842 73.45
4.90 801.421 73.45
1.22 772.421 73.45
18.82 756.053 73.45
1.24 753.526 73.45
-1.13 798.947 73.45
2.29 810.579 73.45
-8.53 788.842 73.45
-15.36 822.579 73.45
-1.84 848.211 61.6
7.99 854.632 61.6
-5.88 856.947 61.6
2.96 865.895 61.6
1.35 870.842 61.6
-5.72 882.895 61.6
-2.78 880.316 61.6
6.88 879.842 61.6
1.80 896.895 61.6
1.55 890.842 61.6
6.44 899.789 61.6
-1.14 860.105 61.6
-2.36 842.737 61.6
-3.85 842.526 61.6
-3.90 849.474 61.6
23.01 800.684 61.6
6.24 831.789 61.6
7.78 881 61.6
33.98 901.895 61.6
-1.47 1290.79 74.8
-8.16 1496.58 74.8
-9.44 1564.21 74.8
-16.00 1584.47 74.8
-5.66 384.158 0.8
-1.09 385.789 0.8 TRUE
0.07 383.211 0.65
-0.71 380.737 0.65
-0.87 386.632 0.65 TRUE
1.35 375.579 0.5
 2.04 372.421 0.5
0.78 374.579 0.5
1.25 368.684 0.5
4.80 362.474 0.5
0.63 368.421 0.5
-1.10 373.737 0.5
0.22 377.211 0.5
-0.67 380.895 0.5 TRUE
-1.73 372 0.35
-0.98 386.211 0.35
-2.13 398.684 0.35
0.78 381.632 0.35
0.36 367.474 0.35
-6.70 326.895 0.35
-0.45 334.316 0.35
-2.01 350.474 0.35
-3.08 360.158 0.35
-0.39 380.053 0.35
-4.00 408.842 0.35
-7.00 424.632 0.35
1.30 421.842 0.35
-1.36 426.684 0.35
0.31 427.737 0.35
3.89 432 0.35
-5.65 503.684 0.35
-4.51 519.263 0.35
-0.24 523.895 0.35
-1.80 532.053 0.45
-0.08 513.789 0.45
0.42 481.158 0.45
5.22 459.421 0.45
-4.02 467.789 0.45
-8.87 488.316 0.45
-11.08 489.579 0.45
-4.46 515.158 0.45
-9.86 502.158 0.45
-20.24 482.789 0.45
-29.79 498.316 0.45
-56.09 493.579 0.45
-0.61 3119.79 170.1
1.08 3103.79 170.1
9.04 3180.95 170.1
0.22 3435.16 170.1
0.47 3401.58 170.1
0.91 3353.42 170.1
 0.83 3227.95 170.1
-1.79 3183.37 170.1
-1.62 3167.84 170.1
-0.39 3146.47 170.1
-1.70 3099.32 170.1
-1.34 3125.68 170.1
-1.62 3145.47 170.1
0.10 3088.26 254.35
2.00 3056.58 254.35
-1.33 2988.16 254.35
0.07 2955.32 254.35
-0.52 2770.16 254.35
-0.35 2611.05 254.35
-0.93 2568.11 254.35
-1.18 2535.79 254.35
-1.64 2478.79 254.35
0.79 2427.74 234.9
-0.55 2655.53 234.9
2.43 2813.11 234.9
-1.99 2927.05 234.9
2.76 2928.42 234.9
0.51 2928.47 234.9
2.39 2894.95 234.9
1.94 2944.21 234.9
0.03 2911.21 234.9
-0.15 2832.32 234.9 TRUE
-0.91 2785.63 181.25
-1.01 2757.95 181.25
-1.32 2614.26 181.25
0.46 2437.47 181.25
-1.38 2410.05 181.25
1.26 2365.95 181.25
-2.58 2336.95 181.25
-1.35 2370 181.25
-0.15 2374.26 181.25
1.89 2108.74 181.25
-0.51 1927.37 181.25
1.27 1897.68 181.25
2.25 1837.11 181.25
-8.29 1897.53 181.25
-13.40 3853.53 2.6
5.23 3957.37 2.6
0.01 3992.68 2.6
0.03 4052.37 2.6
1.18 4056.68 2.6
 -1.37 4042.79 2.6
0.07 4017.21 2.6
4.17 4031.95 2.6
-0.75 3956.84 2.6
1.59 3875.89 2.6
1.93 3867.79 2.6
3.40 3965.68 2.6
-0.04 3932 2.6
-0.02 4005.95 2.65 TRUE
4.85 3960.74 1.8
-0.36 3911.53 1.8
0.66 3497.32 1.8
3.58 3486.37 1.8
4.60 3470.63 1.8
3.03 3353.05 1.8
0.11 3301.32 1.8
-2.43 3343.11 1.8
-3.04 3567.26 1.8
-0.76 3742.74 1.8
-2.78 3821.47 1.8
-6.58 3969.42 1.8
2.06 3895.84 1.8
0.42 3871.16 1.8
4.72 3905.11 1.8
6.53 4061.68 1.8
1.14 4132.84 1.8
2.67 4229.26 1.8
12.00 4256.68 1.8
-3.14 4745.05 2.25
5.12 4864.16 2.25
3.80 4988.53 2.25
0.15 5012.32 2.25
3.35 5057.16 2.25
2.76 5081 2.15 TRUE
3.71 5081.89 2.1 TRUE
3.95 5070.63 1.5
-4.86 4850.16 1.5
-1.05 5065.05 1.5
1.67 5237 1.5
-1.20 5242.95 1.5
-4.10 5481.95 1.5
0.72 4958.68 2.75
2.32 4896.26 2.75
-14.33 4941.63 2.75
-2.66 5454.68 2.75
 -0.44 5369.05 2.75
-2.44 5332.68 2.75
-1.88 5303.63 2.75
-2.47 5230.21 2.75
0.61 5182.58 2.75
0.24 5217.42 2.75
-1.62 4953.58 2.75 TRUE
-1.14 4810.74 2.5
-2.36 4897.05 2.5
1.44 4873.89 2.5
-1.62 4895.11 2.5
1.06 4959.53 2.5
0.05 4690.05 2.5
8.44 4512.74 2.5
2.70 4463.11 2.5
0.68 4354.37 2.5
2.66 4312.47 2.5
7.46 4265.79 2.5
9.80 3724.74 2.35
-0.87 3839.05 2.3
-16.68 4181.16 2.3
-13.27 4329.89 2.3
-1.41 4320.16 2.3
6.13 4338.74 2.3
-3.99 4252.32 2.3
4.46 4272.53 2.3
1.86 4349.11 2.3
-2.97 4271.37 2.3
-2.68 4322.53 2.3
-2.34 4353.11 2.3 TRUE
-2.56 4302.89 2.2 TRUE
-1.55 4204.05 2.1 TRUE
1.84 4109.21 1.7
0.94 3938.95 1.7 TRUE
-2.40 3881.89 1.55
2.24 3837.42 1.55 TRUE
-2.16 3758 1.1
20.30 3650.58 1.1
10.18 3571.16 1.1
0.18 3357.89 1.1
-8.73 3197.74 1.1
-14.78 3320.95 1.1
3.39 1712.26 21.7
-1.55 1787.42 21.7
-4.99 1874.32 29.25
 7.34 1929.95 26.05
1.15 2008.21 26.05 TRUE
-1.98 1985.84 23.65
-0.87 1979.79 23.65
-1.05 1978.32 23.65 TRUE
-4.37 1940.42 19.7
-0.99 2018.21 19.7
-2.68 1988.63 19.7
-2.39 1963.37 19.7
-1.88 1951.21 19.7
-0.30 1955.32 19.7 TRUE
-2.67 1947.05 19.25
-0.07 1945.05 19.25
0.72 1871 19.25
-1.80 1571.58 19.25
2.36 1472.26 19.25
6.23 1450.11 19.25
-0.40 1424.32 19.1 TRUE
6.61 1328.11 16.8
-0.39 1305.37 16.8
-3.05 1249 16.8
3.60 1275.37 14.4
2.02 1495.68 14.4
2.98 1504.95 14.4
-2.91 1550.16 14.4
0.24 1478.21 14.4
-3.89 1470 14.4
-1.19 1514 14.4
-2.27 1535.47 14.4
-4.28 1609.05 14.4
0.03 1725.21 14.4
1.11 1736.63 14.4
1.08 1737.11 14.4
-1.63 1741.68 14.4
3.08 1840.53 14.4
3.00 1953.32 14.4
0.71 1932.16 14.4
1.31 1949.05 14.4
0.47 1894.68 14.4
1.86 1873.68 14.4
18.06 1905.11 16.35
-5.64 1866.89 16.35
-0.55 2042.89 16.35
-5.71 877.895 48.7
-3.75 882.737 70
-1.71 889.526 70 TRUE
-3.08 878.579 42.95
0.09 837.842 42.95
-0.38 809.579 42.95
1.44 779.947 42.95
0.02 773.316 42.95
2.22 746.579 42.95
1.86 726.474 42.95
2.58 658.947 42.95
-0.05 643.211 42.95
4.43 638.105 42.95
-2.41 636.842 42.95
-1.28 628.737 42.95
3.51 633.947 42.95
1.39 623.368 42.95
-3.07 597.368 42.95
2.45 588.789 42.95
0.09 563.684 42.95
-0.38 571.737 42.95
2.01 593.737 42.95
-0.42 636.579 47.6
7.99 690.789 47.6
-2.08 702.263 47.6
2.48 714.842 47.6
2.16 692.421 47.6 TRUE
1.28 684.474 45.95
-0.51 666.105 45.95
-1.08 651.526 45.95
-3.28 643.053 45.95
1.66 639.474 45.95
-0.65 632.158 45.95
2.57 636.211 45.95
-1.99 624 45.95
2.75 614.895 45.95
3.31 608.474 45.95
-1.36 615.895 45.95
3.37 628.895 45.95
6.71 645.368 41.2
1.70 640.316 41.2
0.89 598.789 41.2
6.79 543.895 35.9
10.86 543.316 35.9
3.26 558.053 35.9
-4.74 580.474 35.9
-9.90 4056.47 3.85
 14.37 4405.58 3.85
2.40 4457.05 3.85
-2.35 4814.32 3.85
-2.01 4781.42 3.85
-1.51 4815.05 3.85 TRUE
3.54 4834.53 2.9
2.04 4798.63 2.9
1.21 5085.63 2.9
7.09 5287.16 2.9
1.28 5438.21 2.9 TRUE
-8.11 5456.95 2.1
-7.29 5453.32 2.1
-1.13 5551.05 2.1
1.48 5669.11 2.1
4.94 5819.47 2.1
3.70 5819.42 2.1
2.39 5775.11 2.1
3.99 5640.63 2.1
-4.70 5791.47 2.1
5.26 5527 2.1
12.53 5400.63 2.1
5.51 5235.74 2.1
20.45 5760.84 2.1
-11.76 6979.68 2.1
28.64 7245.74 2.1
-5.51 8706.58 2.1
10.95 8924.05 2.1
7.48 9015 2.1
-3.68 9315.79 2.1
2.06 9420.05 2.8
-4.28 9486.32 2.8
-0.29 9502.26 2.8
-1.96 9457.68 2.8
-0.36 9409.42 2.8
-1.54 9767.16 2.8
-4.48 9629.58 2.8
2.62 9661 2.8
-8.09 9799.84 2.8
-2.98 10190 2.8 TRUE
-0.40 10136 2.15
5.59 9859.74 2.15
2.82 9568.79 2.15
-1.45 8574 2.15
-7.33 8501.63 2.15
-35.72 7041 2.15
 0.28 1741.11 802.4
1.46 2000.74 802.4
4.85 2052.89 802.4
2.55 2147.79 802.4
0.74 2167.74 802.4
1.27 2160.05 802.4
-0.52 2131.16 802.4
0.44 2056.63 802.4
0.67 2045.95 802.4
0.58 2028.16 802.4 TRUE
-0.86 1941.74 640.8 TRUE
-1.93 1919.05 538.95
1.87 1925.32 538.95
-2.31 1932.53 538.95
0.34 1938 538.95
4.47 1949.58 538.95
0.24 1935.53 538.95
0.62 1859.79 538.95
-0.39 1852.58 538.95
2.04 1802.32 538.95
2.81 1535.63 538.95
3.07 1553.84 538.95
-1.40 1553.95 538.95
-4.74 1622.95 538.95
-2.95 1682.58 538.95
0.42 1638.89 538.95
0.24 1617.74 538.95
1.92 1611.53 538.95
2.55 1610.32 538.95
0.42 1634.16 538.95
-0.61 1638.26 611.2 TRUE
-3.44 1617.84 560.85
-0.13 1567.16 560.85 TRUE
1.67 1499.26 433.65
0.75 1442.89 433.65
1.45 1337.26 433.65
0.45 1300.05 433.65
3.14 1242.42 433.65
-1.43 1208.37 433.65
3.71 1229 433.65
0.81 1198.89 433.65
2.07 1133.53 433.65
5.16 1126.89 433.65
0.75 1141.47 433.65
-12.46 1196.05 433.65
 -7.00 1247.68 433.65
-11.06 2986.37 46.1
-13.08 3581.16 46.1
-3.52 3902.26 46.1
0.00 4136.84 46.1
1.75 4200.21 46.1 TRUE
1.52 4223.74 41
-0.58 4222.84 41
1.92 4224.21 41
2.94 4205.89 41
1.96 4183.16 41
1.23 4168.21 41
1.37 4124.21 41
2.42 4117.21 41
-1.99 4161.37 41
-0.71 4065.32 41
0.56 4066.42 41
1.63 3929.11 41
-0.93 3607.79 41
-0.10 3554.47 41
-0.54 3501 41
1.43 2910.53 41
-1.12 2666.42 41
0.55 2487.47 30.2
3.56 2511.63 30.2
3.98 2588.21 30.2
-2.86 2627.37 30.2
1.86 2659.32 30.2 TRUE
1.70 2621.84 24.3
1.58 2643.11 24.3
1.95 2621.42 24.3
0.95 2604 24.3
0.48 2521 24.3
2.10 2515 24.3
0.58 2519.95 24.3
-1.84 2431.42 24.3
0.77 2387.95 24.3 TRUE
7.23 2251.95 20.4
1.81 2313.95 20.4
2.43 2322.53 20.4
-2.59 2614 20.4
2.69 2651.84 20.4
1.07 2742.16 20.4
1.38 2850.74 20.4
1.64 2895.47 20.4
 -3.84 3110.63 20.4
-11.40 3354.53 20.4
-2.45 1673.74 63.8
12.82 1664.47 63.8
3.94 1747.89 63.8
-9.09 1795 63.8
-0.55 1826.16 93.9
-12.69 1776.47 93.9
-0.04 1828.53 93.9 TRUE
1.61 1834.21 92.45
5.23 1782.32 92.45
4.97 1756.11 92.45 TRUE
-3.33 1708.74 66.4
3.06 1693.16 66.4
-0.80 1660 66.4
-2.68 1593.42 66.4
5.28 1512.42 66.4
4.15 1525.05 66.4
3.05 1539.53 66.4
2.68 1510.79 66.4
0.95 1466.89 66.4
3.70 1424.79 66.4
4.15 1421.79 66.4
-4.01 1365.58 66.4
5.32 1458.89 66.4
-5.05 1485.21 66.4
-7.46 1515.79 66.4
11.91 1489.89 66.4
7.17 1532.05 66.4
-2.86 1569.63 66.4
7.22 1586.47 66.4
-2.13 1625.32 79.05
-0.14 1666.89 79.05
2.70 1715.42 79.05
2.01 1778.32 79.05
2.60 1807.89 92.4 TRUE
3.36 1795.11 86.85
3.13 1809.53 86.85
25.88 1855 86.85
-3.60 1940.11 86.85
11.81 1988.32 86.85
9.80 2158.95 86.85
6.81 2311.58 86.85
-0.50 2588.32 86.85
-8.54 2673.16 86.85
 -4.84 2842.21 86.85
-7.45 2880.95 86.85
-6.60 2933.84 86.85
-9.01 1610.32 4.35
-0.61 1603.79 4.35 TRUE
-0.78 1560.53 4.2
-0.22 1523.37 4.2
-0.95 1510.26 4.2
-0.04 1487.26 4.2
12.97 1497.53 4.2 TRUE
9.16 1475.53 3.2
2.73 1460.89 3.2
0.89 1383.74 3.2
1.48 1365.37 3.2
0.17 1380.63 3.2
0.88 1372.84 3.2
0.10 1325.42 3.2
29.48 1400.95 3.2
7.63 1545.74 3.2
3.68 1532.42 3.2
0.59 1404 3.2
2.32 1337.16 3.2
-27.35 1307.95 3.2
-11.28 1474.16 3.2
-7.15 1499.89 2.8
-9.04 1521.89 2.8
-4.91 1576.47 2.8
-5.62 1611.21 2.8
-4.02 1590.05 2.8
-2.03 1592.11 2.8
-1.58 1580.42 2.8
0.67 1562.11 2.8
-4.96 1551.32 2.8
0.11 1542.11 2.8
-1.48 1581.47 2.8
-1.26 1555.21 2.8
-0.25 1471.37 2.8
-5.41 1311.05 2.8
1.09 1289.84 2.8
-0.56 1275.68 2.8
1.98 1271.37 2.8
-0.90 1290.74 2.8
1.92 1095.11 2.8
1.47 1059.79 3.5 TRUE
4.59 1010.32 2.6
 0.95 960.684 2.6
-1.33 1001.32 2.6
-0.98 1020.68 2.6
-6.49 1016.37 2.6
-7.59 1489.47 1.6
-1.28 1472.63 1.6
0.16 1479.79 1.6 TRUE
1.92 1469.47 1.45
-1.38 1466.53 1.45
-1.40 1452.16 1.45
2.82 1432.32 1.45
0.38 1438.32 1.45
-2.10 1384.26 1.45
2.80 1368.53 1.45 TRUE
2.00 1332.63 1.25
2.45 1288.63 1.25
1.62 1290.21 1.25
1.09 1308.68 1.25
0.60 1305.74 1.25
1.57 1312.74 1.25
1.62 1256.58 1.25
-2.88 1222.05 1.25
1.87 1115.74 1.25
1.53 899.579 1.25
0.43 890.895 1.25
-6.34 893.526 1.25
1.16 947.263 1.25
-1.70 965.368 0.95
-5.69 1063 0.95
-10.40 1143.21 0.95
-0.45 1153.53 0.95
-0.20 1163.05 0.95
2.71 1154.37 0.95
1.89 1156.68 0.95
0.17 1151.68 0.95
-0.52 1146.32 0.95
1.19 1125.16 0.95
0.50 1124.79 0.95
-0.87 1079 0.95
-1.79 1040.05 0.95
1.92 1001.84 0.95
1.19 984.947 0.95
2.03 986.211 0.95
0.45 989.368 0.95
-0.02 966.474 0.95
 5.47 897.421 0.95
3.02 906.842 1.3
1.87 861.263 1.3
-9.04 878.053 1.3
-13.44 905.474 1.3
-1.41 3988.47 35.35 TRUE
0.26 3963.84 27.5
4.08 4021.58 27.5
3.36 3962.58 27.5
-3.83 4039.68 27.5
-3.33 3976.11 27.5
0.93 3960.21 27.5
0.56 3917.95 27.5
2.39 3809.37 27.5
-2.04 3749.32 27.5
-0.78 3743.79 27.5
1.70 3692.42 27.5
0.25 3695.05 27.5
0.32 3579.11 27.5
1.58 3221 27.5
-2.22 3044.42 27.5
-0.71 2857.16 27.5
3.15 2875.42 27.5
0.18 2796.26 27.5
-1.58 2811.47 27.5
-1.43 3011.11 33.5
2.45 3065.11 33.5
0.79 3151.95 33.5
-6.83 3289.11 33.5
-3.06 3397 33.5
-3.03 3363.37 33.5
2.48 3452.74 33.5
-0.06 3498.79 33.5
4.44 3542.21 33.5
0.70 3628.05 33.5
1.63 3652.21 33.5 TRUE
2.34 3556 29.85
0.96 3558.74 29.85
-1.58 3554.53 29.85
-0.54 3585.21 29.85
-1.04 3412.84 29.85
0.93 3224.26 29.85
0.40 3161.47 29.85 TRUE
-1.77 3068.26 28.45
0.36 2940.37 28.45
 0.00 2934.05 28.45 TRUE
-4.17 2749.53 25
-0.25 2779.95 25
-5.51 2745.53 25
-3.18 2833.95 25
-6.28 2759.53 25
-1.19 1503.21 55.1
1.32 1527.58 55.1
2.09 1565.37 68.3
1.56 1699.47 68.3
-2.70 1703.16 68.3
-0.52 1735.68 68.3
0.69 1764.42 68.3
-4.58 1787.16 68.3
-0.42 1825.79 68.3
-0.92 1841.21 68.3 TRUE
-0.84 1779.42 45.7
0.37 1731.26 45.7
-1.52 1721.47 45.7
-0.55 1634.68 45.7
0.81 1559.63 45.7
1.81 1539.47 45.7
0.04 1423 45.7
0.32 1322.42 45.7
0.03 1215.05 45.7
4.30 1159.47 45.7
-0.08 1179.95 45.7 TRUE
0.10 1141.95 45
-1.17 1066.63 45
-0.31 1243.32 45
1.09 1191.89 45
-0.95 1191.84 45
1.93 1128.21 45
-1.55 1081.26 45
0.84 1072.26 45
0.22 1062.32 45
-0.25 1068.21 45
0.39 1042.63 45
8.68 1018.63 45
0.29 1079.05 45
-3.71 1157.68 45
1.02 1182.63 45
-0.46 1219.84 45
0.30 1231.42 45
1.22 1231.63 45
-0.57 1216.74 45
-1.25 1274.47 54.1
3.20 1218.16 54.1
0.64 1228.84 54.1
-2.80 1302 45.55
-3.68 1308.89 45.55
-5.68 1379.32 45.55
-9.75 3181.26 0.6
-1.44 3154 0.6
1.40 3170.32 0.65
0.47 3110.95 0.65 TRUE
0.90 3042.47 0.55
0.55 2955.95 0.55
-0.16 2877.53 0.55
0.33 2821.11 0.55
0.12 2734.74 0.55
1.92 2162.58 0.55
0.60 2183.47 0.55 TRUE
1.66 2220.95 0.5
1.58 2295.42 0.5
0.43 2357.79 0.5 TRUE
3.18 2371.11 0.35
-3.28 2444.47 0.35
2.79 2532.16 0.35
-3.08 1980.89 0.35
-0.02 1870.74 0.35
3.55 1657.47 0.35
0.20 1661.58 0.35
-0.36 1638 0.35
0.47 1761.74 0.35
-3.14 1884.79 0.35
-7.13 2118.68 0.35
-7.44 2482.16 0.35
-0.03 2516.47 0.35
0.56 2556.37 0.35
0.51 2558.42 0.35
2.62 2565.58 0.35
0.61 2724.95 0.35
0.92 2746.21 0.35
0.02 2784.37 0.35
-0.64 2832.05 0.4
1.41 2801.21 0.4
1.49 2728 0.4
-0.82 2672.32 0.4
0.79 2694.47 0.4
 1.16 2713.37 0.4
-0.19 2724.37 0.4
4.93 2754 0.4
5.77 2673.05 0.45
-2.34 2787.42 0.45
2.45 2759 0.4
-16.68 2570.05 0.4
0.98 2983.47 0.4
-2.75 1341.58 48.55
3.95 1349.53 48.55
0.06 1376.74 48.55
-5.10 1399.89 48.55
6.99 1365.53 48.55
6.42 1352.63 48.55
0.58 1369.16 48.55
2.14 1138.63 48.55
12.51 1058.84 48.55
0.09 1162.16 48.55
2.27 1101.89 48.55 TRUE
2.88 1065.21 43
7.54 1073.79 43
-6.33 1177.79 43
4.02 1229.68 43
2.22 1299.84 43
-3.74 1316.37 43
-2.88 1330.74 43
2.58 1379.84 43
4.03 1405.47 43
-1.33 1427.26 43
15.20 1441.63 43
9.58 1466.89 43
-6.77 1526.05 43
-7.29 1531.84 41.75
-6.97 1518 41.75
8.37 1609.42 41.75
4.31 1627.63 41.75
6.23 1568.74 41.75
-1.07 1601.84 41.75
2.78 1627 41.75
-0.36 1609.16 41.75
1.56 1502.32 41.75
1.96 1440.32 41.75
6.55 1392.37 41.75
5.28 1400.84 41.75
22.02 1482.84 41.75
 11.95 1518.79 41.75
2.88 2203.16 41.75
-6.93 2391.32 41.75
0.11 2453.16 41.75
2.05 2443.84 41.75
-10.06 2449.05 41.75
1.42 2546.47 46
-1.64 2608.68 46
-11.29 2601.95 46
-10.60 3669.47 4.7
-0.31 3652.68 4.7
-2.58 3604.89 4.7
-0.17 3618.84 4.7 TRUE
4.22 3498.68 4
-0.70 3471.53 4 TRUE
0.76 3127.32 2.6
-0.13 2918.16 2.6
0.92 2774.58 2.6
0.98 2638.63 2.6
1.17 2553.89 2.6
-1.96 2540.21 2.6
-0.67 2499.63 2.6
-0.47 2406.05 2.6
-0.50 2305.47 2.6
1.52 2341.84 2.6
3.04 2310.74 2.6
0.31 2220.68 2.6
0.17 2136.53 2.6
0.39 2025.79 2.6
0.97 2039.11 2.6
5.13 2034.05 2.6
2.45 1988.58 2.6
-0.10 2119.16 2.6
7.29 2283.95 2.6
-13.93 2400.95 2.7
0.00 2543.68 2.7
0.14 2761.58 2.7
-1.56 2912.47 2.7
2.13 3037.63 2.7
-0.82 3135.32 2.7
-4.72 3279 2.7
0.94 3372.74 2.7
-0.58 3456.63 2.7 TRUE
-1.25 3424.74 2.6
7.19 3377.37 2.6
-0.21 3482.26 2.6
0.80 3566.47 2.6
1.94 3607.42 2.6
-2.22 3667.84 2.6
2.46 3706.53 2.6
2.62 3700 2.6
-0.66 3899.89 2.6
-5.91 4229.47 2.6
-3.66 4323.26 2.1
-6.56 4283.68 2.1
-8.00 2913.26 32.25
0.60 2927.68 32.25
4.31 2995.68 42.3
-3.83 3080.21 42.3
1.86 3107.26 42.3
-1.75 3126.05 42.3
-1.76 2910.84 42.3
-1.31 2861 42.3
-0.94 2691.89 42.3 TRUE
1.26 2608.11 34.5 TRUE
-1.59 2525.26 33.2
-0.14 2514.37 33.2
2.42 2504.16 33.2
0.63 2385.47 33.2
-0.14 2332.68 33.2
-2.66 2303.37 33.2
5.89 2246.11 33.2
4.69 2109.26 33.2
5.63 2031 33.2
-0.95 2165.26 33.2
-2.85 2142.84 33.2
-0.57 2081.89 33.2
5.34 2028.47 33.2
-2.82 2004.95 33.2
-4.82 1995.95 30.65
-8.30 2023.11 30.65
4.57 1948.74 30.65
-2.77 1918.53 30.65
1.87 1941.68 30.65 TRUE
0.96 1946.68 22.15
0.67 1943.74 22.15
2.20 1926.63 22.15
-1.33 1959.53 22.15
0.86 1962.58 22.15
8.76 1909.26 22.15
 0.14 1885.42 22.15
-1.70 1881.79 22.15
-1.08 1812.21 22.15
3.77 1672.05 22.15
16.35 1652.84 22.15
5.64 1987.32 22.15
-3.51 2129.32 22.15
2.29 2324.89 22.15
2.11 2387.53 22.15
-9.74 2490.05 22.15
4.57 2497.26 22.15
-9.90 1022.32 4.9
9.21 1029.11 4.9
-4.51 1084.26 4.9
-1.69 1038.63 4.9
-0.36 915.842 4.9 TRUE
2.71 893.211 4.65
10.85 889.263 4.65
-4.74 975.684 4.65
-1.28 983.368 4.65
-2.77 977.316 4.65 TRUE
0.13 964.474 3
0.80 977.474 3
0.31 947.632 3
1.97 954.895 3
1.26 956.579 3
-0.22 925.053 3
2.09 841.789 3
0.95 909.263 3
0.05 928.842 3
1.13 897.632 3
3.15 894.474 3 TRUE
5.95 848.158 2.75
5.46 901.105 2.75
-3.32 990.211 2.75
0.14 1039.32 2.75
-5.97 1047.79 2.75
-0.05 950.947 2.75
2.43 919.474 2.75
1.21 911.737 2.75
-0.64 905.474 2.75
3.01 897.842 2.75
7.59 896.684 2.75
-0.75 940.842 2.75
0.04 937.632 2.75
 6.09 918.158 2.75
0.87 909.211 2.75
4.36 822.947 2.75
4.40 797.053 2.75
-0.18 873.842 2.75
0.14 887.842 2.75
3.10 879.316 2.95
-3.57 881.947 2.95
-5.58 831 2.95
2.15 808.263 2.95
16.47 825 2.95
-2.74 857.789 2.95
5.91 1314 16.15 TRUE
5.64 1282.05 14.55
-2.64 1283.53 14.55
3.14 1276.32 13.7
2.84 1269.26 13.7
9.80 1267.05 13.7
-0.39 1437.21 13.7
3.36 1450.42 11.3
1.70 1473.74 11.3
2.77 1475.11 11.3 TRUE
7.42 1412.58 9
7.63 1398.16 9
1.18 1416.26 9
1.93 1400.79 9
8.83 1398.16 9
1.27 1445.21 9
-0.28 1402.26 9
0.43 1301.53 9
-0.59 1299.95 9
6.32 1304.63 9
2.66 1322.42 9
-16.89 1336.11 9
-1.29 1442.53 9
-0.87 1503 9
9.30 1553.26 9
-3.28 1396.79 9
3.82 1390.47 9
2.71 1335.11 9
6.26 1309.47 9
1.35 1343.58 10.05
-0.31 1327.74 10.05
2.40 1275.05 10.05
-1.05 1277.84 10.05
 2.01 1256.42 10.05
5.02 1202 10.05
4.75 1197.32 10.05
-0.64 1198.79 10.05
7.67 1184.32 10.05
0.88 1219.21 10.05
0.65 1260.58 10.05
1.27 1267.58 11.8
-8.23 1253.32 11.8
8.62 1265.63 11.8
-5.99 1345.84 11.8
-2.23 1530.47 11.8
-7.94 1582.53 11.8
-6.29 7000.58 3.3 TRUE
-0.44 6998.74 2.9 TRUE
-0.04 6976.89 2.7
2.19 6701.37 2.7
5.13 6647.37 2.7
4.52 6658.68 2.7
0.04 6731.79 2.7
1.06 6789.26 2.7
0.99 6680.42 2.7
0.15 6728.05 2.7
2.38 6193.47 2.7
28.39 5950.95 2.7
-8.16 7596.32 2.7
-3.87 7181.21 2.7
-6.39 6935.84 2.7
-5.50 6730.37 2.7
-4.15 6506.11 2.7
-2.94 6155.42 2.7
-2.63 5841.79 2.7
-0.98 5355.21 2.7
-1.12 5157.32 2.7 TRUE
-6.10 5018.05 1.95
4.91 4969.42 1.95
0.23 5364.26 1.95
0.58 5430.16 1.95
-9.24 5417 1.95
3.80 5213.05 1.95
5.55 5048 1.95
-2.51 4992.26 1.95
1.44 4959.16 1.95
3.38 4861.32 1.95
1.27 3024.32 1.95
 1.13 3095.74 1.95
0.79 3175.74 1.95
1.32 3222.16 1.95
-0.31 3295.95 1.95
-1.96 3362.58 1.95
6.29 3492.11 1.95
3.58 3765.84 1.95
4.90 3960.47 1.95
-12.01 4373.21 2.3
-10.29 4295.63 2.3
-3.85 3759.47 2.3
-2.54 3703.11 2.3
-1.14 3522.47 1.65
-2.52 3565.47 1.65
-22.93 1182.05 1.9
2.70 1166.95 1.9
6.64 1175.84 1.4
-0.20 1191.58 1.4
4.34 1186.05 1.4
0.15 1183.05 1.4
5.22 1173.37 1.4
-0.26 1215.58 1.4
-6.54 1199.05 1.4
0.41 1196.32 1.4 TRUE
0.09 1147.68 1
1.86 1116.68 1
-0.13 1135.21 1
1.53 1155.95 1
2.74 1155.16 1
10.27 1180.95 1
6.84 1216.95 1
3.82 1190.95 1
7.31 1191.53 1
10.03 1140 1
2.24 1157.58 1
4.71 1151.05 1
1.82 1142.42 1
8.26 1185.95 1
1.18 1196.32 1
-22.37 1258.53 1
-0.75 1388.95 1
-6.36 1419.63 1
0.51 1656.58 1
-5.02 1673.37 1.5
-1.58 1693.63 1.5 TRUE
 2.98 1677.37 1.45
-3.23 1677.21 1.45
-0.38 1700.74 1.45
-0.79 1684.89 1.45
-0.88 1600.63 1.45
-1.73 1555 1.45
-6.61 1493.89 1.45
-4.51 1485.74 1.45
-1.47 1477.21 1.45
-1.74 1461.58 1.45 TRUE
1.89 1433.21 1.05
-3.14 1442.26 1.05
-2.82 1441.53 1.05
-3.99 1425.74 1.05
-17.19 1305.68 1.05
-2.66 44954 41.7
1.01 44886 41.7
0.62 45605 41.7
-0.50 47482 41.7 TRUE
-2.81 46685 39.2
-2.40 47103 39.2
0.04 47573 39.2
-0.89 46749 39.2
-1.44 45611 39.2
2.34 45248 39.2
-1.19 44895 39.2
-0.46 45940 39.2
0.96 45994 39.2
-0.02 45684 39.2
-0.96 45696 39.2
-1.23 45155 39.2
0.13 45032 39.2
0.56 44379 39.2
2.54 42737 39.2
-0.88 41425 39.2
0.39 42380 39.2
1.40 41953 39.2
0.32 40375 39.2
-1.96 41347 45
0.26 40913 45
15.41 39538 45
-1.92 49241 45
-3.61 51867 45
1.12 52826 45
4.20 53287 45
 0.27 53216 45 TRUE
-2.15 53009 27.9
-0.63 53524 27.9
2.43 53442 27.9
-1.99 52738 27.9
-0.51 52967 27.9
1.10 52361 27.9
0.21 52393 27.9
-3.43 52821 27.9
3.25 53418 27.9
-0.72 53509 27.9
8.62 53194 27.9
-4.70 54298 27.9
-0.72 54330 27.9 TRUE
-3.70 54434 26.6
-6.40 45536 26.6
-18.52 7587.68 2.25
-0.57 7703.11 1.9
0.66 7750 1.9
-1.20 7772.47 1.9
3.57 7876.11 1.9
-0.81 7841 1.9
-0.90 7756.68 1.9
0.65 7730.05 1.9 TRUE
-0.42 7436.63 1.7 TRUE
1.27 7229.95 1.55
1.63 7137.47 1.55
-1.52 7164 1.55
-0.56 7078.05 1.55
1.30 7060.11 1.55
1.20 6922.32 1.55
-1.68 6975.63 1.55
3.06 6012.63 1.55
-1.20 5829.53 1.55
1.03 5801.32 1.55
1.54 5550.26 1.55
-2.67 5558.42 1.55
-4.14 5581.32 1.55
-3.22 5726.42 1.55
0.69 5985.79 1.55
0.81 6045.63 1.55
-6.12 6254.53 1.55
2.16 6238.74 1.55
-1.18 6293.05 1.55
1.56 6379.84 1.6
 -0.80 6378.11 1.6
0.54 6505.95 1.6
2.65 6527.58 1.6
3.27 6606.63 1.6
2.42 6660.16 1.6 TRUE
4.07 6449.58 1.4
20.52 6177.05 1.4
2.81 6385.89 1.4
4.35 6199.53 1.4
-20.17 6243.58 1.4
1.59 6537.53 1.4
-1.20 6467.26 1.4
-2.80 6251.37 1.4
-2.77 6046.05 1.4
1.07 6096.53 1.4
4.79 5993.95 1.4
-10.07 6139.58 1.4
-2.11 3646.84 14.55
0.92 3425.21 14.55 TRUE
0.55 3163.68 11.95
1.47 2977.95 11.95
-0.35 2920.26 11.95
-2.57 2801.63 11.95
0.18 2716.53 11.95
1.86 2666.58 11.95
0.94 2612.79 11.95
-0.57 2706.05 11.95
-0.78 2676.11 11.95
0.36 2663.37 11.95
1.80 2636 11.95
1.42 2624.79 11.95
3.37 2649.32 11.95
5.13 2662.84 11.95
-2.16 2659.95 11.95
-5.71 2522.47 11.95
-0.30 2498.63 11.95
-0.67 2442.89 11.95
-5.37 2527.47 11.95
-0.52 2615.89 13.45
2.65 2935.53 13.45
-1.02 3169.74 13.45
3.33 3421.37 15.15
-2.24 3517.32 15.15 TRUE
-2.83 3527.47 11.5
-13.13 3537.37 11.5
-7.28 3520.74 11.5
-1.23 3606.95 11.5
0.64 3586.47 11.5 TRUE
0.61 3563.32 7.9
0.22 3527.79 7.9
-0.98 3471.16 7.9
-2.57 3346.21 7.9
2.50 3193.53 7.9
1.38 2993.16 7.9
-2.41 2778.16 7.9
-1.28 2691.37 7.9
-0.06 2652.47 7.9
-0.01 2568.89 7.9
-1.14 2216.95 7.9
10.74 2023 7.9
0.16 1904.11 7.9
20.49 1845.68 7.9
-8.81 1906.11 7.9
-3.13 2233.32 17.85
0.01 1966 17.85
-2.19 1887.84 17.85
-2.62 1943.26 17.85
0.51 1925.37 17.85
0.56 1897.63 17.85
0.38 1926.16 17.85 TRUE
-0.17 1890 13.25
-0.28 1824.79 13.25
1.00 1876.37 13.25
-2.04 1894.74 13.25
-1.13 1922.26 9.1
1.07 1979.37 9.1
-0.33 1999.11 9.1
-1.07 1994.53 9.1
-0.30 2006.79 9.1
-0.28 2004.05 9.1
0.81 1835.16 9.1
0.64 1648.74 9.1
1.87 1620.58 9.1
2.90 1629.21 9.1
-0.96 1644 9.1
-1.13 1683.89 9.1
0.84 1783.79 9.1
-2.11 1886.47 9.1
-2.84 1900 9.1
4.33 1922.68 9.1
 -1.12 2001.47 9.1
2.22 1963.58 9.1
2.54 1939 9.1
1.73 1941.95 11.75
0.07 1951.21 11.75
-0.59 1935.63 11.75 TRUE
-0.47 1918.53 11.35
-0.86 1862.74 11.35
1.91 1832.37 11.35
-0.12 1845.11 11.35
-1.58 1904.11 11.35
0.03 1914.89 11.35
-0.84 1982.84 11.35
-1.34 2019.26 11.35
1.40 1921.21 11.35
1.42 1940.68 11.35
1.44 1926.21 11.35
6.89 1993.21 11.35
-19.16 2061.84 11.35
-6.02 19218 6.85
4.18 19061 6.85
2.00 18863 6.85
1.06 18650 6.85
1.63 18271 6.85 TRUE
-0.29 17577 5.95
-0.53 17440 5.95
0.07 17358 5.95 TRUE
-1.83 16922 5.25
-0.77 16617 5.25
2.77 13406 5.25
2.95 12501 5.25
-0.57 12366 5.25
-0.30 12213 5.25
1.58 12096 5.25
-2.20 12206 5.25
2.23 12255 5.25
-2.95 12123 5.25
1.37 11839 5.25
0.13 11524 5.25
-0.40 11556 5.25
-2.15 11741 5.25
-6.45 11961 5.25
-1.19 12306 5.25
-1.77 12532 5.1
-4.57 12820 5.1
 -1.19 12924 5.1
-1.90 12989 5.1
0.46 12670 5.1
0.39 12612 5.1
1.54 12818 5.1
-0.58 12605 5.1
-2.68 12473 5.1
-1.71 12476 5.1
-0.33 12155 5.1
2.96 11936 5.1
0.59 11626 5.1
2.77 11569 5.1
1.22 11646 5.1
0.14 11882 5.1
-1.53 11722 5.1
-1.70 11588 5.1
-4.64 11519 5.1
4.41 11570 5.1
-5.16 11589 5.1
-17.24 11452 5.1
2.84 2785.42 272.45
-2.29 2820.32 272.45
4.57 2821.58 272.45
4.64 2867.79 272.45
-0.19 2882.47 272.45
20.78 2784.63 272.45
5.48 3083.95 272.45
-3.09 3153.42 272.45
-1.97 3234.16 272.45
2.12 3271.26 272.45
-3.43 3310.21 272.45
-0.74 3255.89 272.45
-4.47 3245.63 272.45
0.19 3211.05 272.45
2.27 3168.21 272.45
2.84 3150.37 272.45
0.00 3001.32 272.45
0.03 2863.05 389.4 TRUE
1.63 2779.89 273.5
-0.61 2741.84 273.5
-0.32 2721.89 273.5
-5.82 2726.11 273.5
-3.33 2928.95 273.5
-5.85 3090.37 273.5
-4.28 3246.68 273.5
-2.97 2992.32 273.5
1.53 2914.95 273.5
-0.22 2764.21 273.5
0.08 2708.16 273.5
0.27 2692.53 273.5 TRUE
-0.13 2608.79 243.3
0.60 2569.53 243.3
4.43 2496.95 243.3
-0.52 2527.68 243.3
-0.29 2481.47 243.3
-1.27 2428.16 243.3
-0.43 2367.42 243.3
1.34 2349.79 243.3
1.03 2305.74 243.3
0.70 2264.79 243.3
2.17 2220.26 243.3
-4.82 2063.58 243.3
2.42 2057.74 243.3
-2.82 2061.37 243.3
4.54 2123.47 243.3
0.80 2237.26 243.3
-1.83 1994.63 42.85
1.86 2004.47 45.2
1.26 2007.21 45.2
-2.18 2051.11 45.2
-0.17 1933.95 45.2 TRUE
-0.11 1895.74 38.55
2.54 1875.16 38.55
0.34 1751.11 38.55
0.61 1705.84 38.55
0.74 1647.11 38.55
-0.33 1368.37 38.55
3.18 1333.26 38.55
-0.12 1372.16 38.55
0.48 1433 38.55
0.78 1430.63 38.55
0.65 1432.16 38.55
1.07 1429.05 38.55
0.31 1296 38.55
1.88 1237.37 38.55
0.64 1350.58 38.55
1.90 1336.84 38.55
-0.91 1326.79 38.55
0.10 1382.95 38.55
-0.57 1452.42 38.55
-0.84 1528.32 41.25
-1.27 1573.95 41.25
7.26 1574.68 41.25
1.42 1671.16 41.25
4.57 1859.42 41.25
1.22 2036.32 41.25
3.87 2117.95 41.25
0.63 2143.63 41.25
1.38 2060.05 41.25
0.57 2110.26 43.95 TRUE
1.82 2095.05 31
3.34 2055.74 31
-3.24 2111.21 31
-2.48 2214.47 31
-2.72 2197.79 31
6.58 2243.84 31
-2.48 2458.26 31
2.37 2409.63 31
0.00 2419.47 31
0.87 2485.95 31
0.34 2507.63 31
-2.61 2544.21 31
-4.24 3574.68 48.45
4.59 3634.16 49.05
-0.87 3751.53 52.25
-0.42 3834 52.25
1.00 3830.05 52.25
-0.50 3777.79 52.25
-0.63 3669.11 52.25
0.30 3278.21 52.25
3.11 2820.05 52.25
-2.25 2820.53 52.25
0.28 2783.53 52.25
-0.76 2795.16 52.25
0.16 2741.26 52.25
0.87 2728.95 54.2 TRUE
-0.83 2709.37 39.75
-1.55 2770.11 39.75
-0.11 2661.05 39.75
-1.49 2636.68 39.75
0.32 2571.89 39.75
-0.46 2570 39.75
-0.14 2574.74 39.75
-0.79 2519.11 39.75
-1.26 2564.79 39.75
 -2.24 2668.47 37.75
-1.29 2767.21 37
-2.59 2764.32 37
5.44 2913.79 37
15.43 3036.84 37
6.92 3268.11 37
2.09 3477.95 37
3.61 3533.58 37
-2.21 3850.05 37
0.10 3947.63 37
-2.09 4059.37 37
-0.78 4068.68 37
-1.61 4047.21 37
-1.78 3976.68 37
-0.65 3981.21 37 TRUE
0.30 3947.37 32
-3.60 3965.42 32
8.33 4031.68 32
0.74 4375.95 32
-2.66 4633.95 32
-4.77 4888.16 32
-3.20 5050.74 32 TRUE
-5.96 4962.05 31.05
-3.66 4947.95 32.35 TRUE
-0.16 4264.53 27.25
-10.79 4083.47 27.25
-1.36 3963.95 23.65
-0.85 3825.95 23.65
4.13 3632.21 23.65
-0.75 3584.32 23.65
-1.73 3547.32 23.65
1.08 3387.63 23.65
-2.90 3393.68 23.65 TRUE
-3.77 3269.53 20.5 TRUE
-4.71 3173.84 16.8
1.15 3227.95 16.8
-5.72 3216.79 16.8
4.68 3126.37 16.8
5.91 3150.32 16.8
6.26 3007.74 16.8
-2.51 2765.58 16.8
3.40 2795.05 16.8
10.23 2891.16 16.8
2.57 3024.47 16.8
-5.92 3179.16 16.8
 -5.33 3243.84 16.8
-4.06 3362.16 16.8
7.44 3456.79 16.8
-9.68 3483.26 16.8
-1.40 3589.74 16.8
10.19 3597.05 16.8
3.32 3614.47 16.8
6.00 3574.89 16.8
2.93 3676.16 19.3
-0.14 3628.21 19.3
0.35 3590.26 19.3
-2.70 3543.95 19.3
-4.03 3402.74 19.3
0.70 3348.84 19.3
5.33 3266.74 19.3
-2.54 3209 19.3
1.90 3216.21 19.3
3.01 3161.63 19.3
2.03 3013.79 19.3
1.69 2797.42 19.3
-1.77 2732.11 22.7
2.62 2755.84 22.7
8.88 2737.42 22.7
-10.08 2698.05 22.7
-5.67 1040.26 7.55
-0.02 1042.63 7.55 TRUE
-2.10 1042.74 7.2
-1.19 1045.53 7.2
-0.96 1033.79 7.2
-0.46 1012.79 7.2
-0.27 1010.47 7.2
0.37 992.158 7.2
-1.20 961 7.2
-4.18 912.895 7.2
-1.65 996.368 7.2
-3.51 997.316 7.2
-1.41 1009.95 7.2
-1.24 1015.68 7.2
-7.09 1030.74 7.2
-3.52 1069.79 7.2
-1.90 1090.63 7.2
2.32 1029.42 7.2
-1.64 909.895 7.2
-1.07 826.263 7.2
-2.61 837.368 7.2
-10.09 1006.32 8.75
-14.42 1045.47 8.75
-12.21 1184.63 8.75
-34.56 1221.68 8.75
-2.24 6714.42 13.8
1.64 6452.42 13.8
6.10 6566 13.8
-0.39 7817.95 13.8
-1.57 7818.21 13.8
-1.73 7895.63 13.8
0.04 7826.32 13.8 TRUE
0.17 7364.63 13.65
-0.30 7367.68 13.65
0.30 7451.16 13.65
0.08 7258.37 13.65
-3.07 7216.84 13.65
0.75 7307.63 13.65
0.50 7262.53 13.65 TRUE
-1.47 7175.63 8.75
1.72 7104 8.75
2.45 7139.11 8.75
-0.50 6633.11 8.75
-1.11 6188.63 8.75
-0.82 5992 8.75
-0.33 5990.47 8.75
0.99 5770.74 8.75
1.03 4702.84 8.75
-0.72 5040.63 8.75
1.48 5133.16 8.75
-2.91 5325.68 8.75
1.42 5301.16 8.75
1.74 5280.26 8.75
0.35 5219.26 8.75
-0.75 5213.84 8.75
-0.74 5219.95 8.75
0.26 5124 8.75
-0.64 5107.95 8.75
1.50 5070.58 9.7
-0.63 5012.16 9.7
-0.68 5091.74 9.7
-2.71 4959.84 9.7
-2.77 5104.84 9.7
1.53 5136.89 9.7
-0.33 5178.95 9.7
0.18 5215.05 9.7 TRUE
 1.76 4882.47 9.25
1.75 4545.89 9.25
-0.37 4519.68 9.25
-1.11 4981.32 9.25
-1.18 5222.74 9.25
-3.75 1219.63 8.35
0.23 1219.63 8.35
0.75 1224 9.45
-0.91 1277.16 9.45
-0.12 1352.63 9.45 TRUE
-1.76 1349.26 7.95
0.03 1370 7.95
0.20 1381.05 7.95
0.24 1344.47 7.95
0.94 1319.47 7.95
-0.42 1320.84 7.95
0.75 1336.79 7.95
-1.41 1329.16 7.95
5.74 1336.58 7.95
-4.20 1436.32 7.95
3.23 1452.05 7.95
-1.32 1516.16 7.95
1.64 1366.68 7.95
18.00 1419.74 7.95
-3.28 1645.89 7.95
-2.56 1623.16 7.95 TRUE
-2.78 1593.95 7.1
-3.20 1497.53 7.1
-4.40 1397.95 7.1
-1.06 1387.79 7.1
-37.81 1600.32 7.1
3.40 1727 7.1
2.59 1752.05 7.1
4.86 1771.89 7.1
-1.82 1796.63 7.1 TRUE
0.57 1792.32 6.2
0.94 1796.68 6.2
0.39 1777.32 6.2
-0.54 1632.37 6.2
1.63 1558.74 6.2
3.99 1365.79 6.2
1.89 1288.79 6.2
1.08 1220.74 6.2
4.95 952.842 6.2
1.68 1025.26 6.2
 2.07 1088.11 6.2
1.21 1122.26 6.2
4.92 1182.84 6.2
1.49 1410.05 6.2
2.72 1250.26 6.2
-17.22 1144.89 6.2
-2.14 515.737 10.6
-3.68 497.526 10.6
-6.87 502.947 10.6
6.45 498.158 10.6
-1.90 492.632 10.6
7.48 488.947 10.6
0.97 477.158 10.6
2.76 471.474 8.55
3.41 453.632 8.55
-0.78 450 8.55
4.81 438.368 8.55
-1.29 441.053 8.55
-3.61 437.316 8.55
-9.18 456.368 8.55
2.13 477.158 8.55
-0.50 496.474 8.55
-1.20 486.526 8.55
-4.13 469.263 8.55
0.72 479.053 8.55
6.56 480.579 8.55
2.21 483.684 8.55
5.82 484.526 8.55
-7.71 507.895 8.55
-0.55 512.684 8.55
-4.68 524.632 8.55
-12.21 540.368 8.55
-5.40 531 11.5
11.42 534.053 9.05
0.65 548.316 9.05
0.33 550.895 9.05
-0.43 569.053 9.05
3.04 570.789 9.05
-2.11 551.368 9.05 TRUE
10.65 527.368 8.3
12.15 552.158 8.3
29.03 592.632 8.3
-0.47 743.158 8.3
1.62 750.316 8.3
-3.19 790.789 8.3
 3.16 931.158 8.3
29.79 945.737 8.3
4.61 1009.37 8.3
-1.18 1042.21 8.3
-14.22 1066.42 8.3
1.27 1079.53 8.3
-11.52 1109.37 8.3
-6.81 4241.53 19.55
9.52 4169.32 19.55
4.55 3433.42 19.55
0.83 3212.79 13.05
-0.16 3004.53 13.05 TRUE
-1.38 2923.63 11.6
-3.16 2858.68 11.6
-0.64 2758.16 11.6
-1.79 2607.16 11.6
-3.39 2499.68 11.6
-1.40 2380.95 11.6
-1.27 2308.05 11.6
0.20 2241.26 11.6
2.72 2193.74 11.6
4.16 2300.05 11.6
0.19 2355.74 11.6
5.50 2280.89 11.6
3.84 2360 11.6
5.52 2451.79 11.6
-0.16 2563.95 11.6
-0.73 2531.11 11.6
5.15 2536.26 11.6
-7.77 2557.32 11.6
-2.04 2606.42 11.6
4.84 2600.21 12.55
-9.52 2634.79 12.55
1.02 2672.74 12.55
2.60 2685.95 12.55
-0.92 2708.84 12.55
4.55 2730.95 12.15
9.01 2916.37 12.15
-0.96 3118.16 12.15
-0.14 3177.42 12.15
-2.48 3049.84 12.15 TRUE
1.33 2950.26 11.5
-3.48 2953.58 11.5
-2.34 2849.63 11.5 TRUE
-1.28 2739.47 7.9
 -3.68 2599.84 7.9
1.23 2584.32 7.9
-0.47 2582.74 7.9
2.79 2507.42 7.9
-3.12 2572.74 7.9
-2.88 2596.53 7.9
1.16 2541.16 7.9
-2.86 2480.11 7.9
-35.85 2047.79 18.05
0.31 2009.47 18.05
1.86 2035 18.05
2.75 2070.95 18.05
0.84 2073.21 18.05 TRUE
7.83 2002.68 12.65
0.93 2065.95 12.65
-7.08 2037.84 12.65
-3.66 2005.05 12.65
-0.36 1993.53 12.65
-1.48 2028.58 12.65
0.18 2108.37 12.65
-0.26 2168.58 12.65
-1.11 2121.95 12.65
-1.26 2315.63 12.65
-1.16 2390.68 12.65
-1.10 2378.74 12.65
0.34 2306.79 12.65
0.91 2141.05 12.65
0.15 1969.53 12.65
-2.74 1967 12.65
-0.37 1934.79 12.65
-2.33 1953.21 12.65
-0.48 2021.05 12.65
0.88 2119.63 16
-7.61 2144.37 16
1.10 2147.84 16
-2.56 2079.37 16
-0.81 2047.95 16
-0.19 1955.21 16
-0.69 1877.89 16
1.75 1786.84 16
-1.12 1803.21 16
-0.59 1575.32 16
-3.61 1474.68 16
2.88 1475.68 16
7.01 1461.89 16
 1.48 1549.63 16
3.25 1584.84 16
2.59 1632.68 18.4
-1.96 2188.47 18.4
-2.71 2288.84 20.25
-4.64 2265.95 20.25
-3.03 2307.21 20.25
3.18 2301.79 20.25
-0.28 2364.68 20.25
-1.52 4179.16 13.4
2.63 4093.05 9.3
-8.83 4126.53 9.3
-0.98 4264.95 9.3
-1.06 4019.95 9.3
-1.40 3878.74 9.3
1.40 3848.95 9.3
-2.95 3845.84 9.3
-4.94 3855.79 9.3
0.08 3924.37 9.3
0.15 3782.11 9.3
0.34 3930.26 9.3
1.31 3914.37 9.3
-0.10 3710.21 9.3
1.13 3619.26 9.3
-0.66 3613.32 9.3
-2.36 3500.37 9.3
0.42 3303.68 9.3
1.19 3171.47 9.3
-0.05 3156.16 9.3
0.15 3138.53 13.35
2.42 3086.63 13.35
0.55 2946.26 13.35
-1.11 2970.37 13.35
0.49 3182.74 13.35
-4.10 3223.79 13.35
3.88 3149.21 13.35
2.08 3100.95 13.35 TRUE
2.67 2972.32 12.65
-2.61 3036.16 12.65
-1.46 2879.37 8.6
-0.99 2768 8.6
-1.72 2755.26 8.6
-0.48 2734.32 8.6
-1.93 2666.63 8.6
4.95 2675.63 8.6
-4.37 2773.68 8.6
-1.78 2788.58 8.6
-2.61 2749.95 8.6
0.66 2729.68 8.6
2.34 2771.21 8.6
-0.25 2756.47 8.6
-3.02 2685.11 8.6
-1.29 2550 8.6
1.09 2472.84 8.6
-5.30 2495.37 8.6
-2.15 21669 11.85
1.76 21236 11.85
1.26 21205 11.85
0.68 21484 8.75 TRUE
1.79 21259 7.1
-0.55 20835 7.1
1.29 20630 7.1
-1.19 20352 7.1
-0.59 19620 7.1
-1.68 18843 7.1
0.14 16776 7.1
1.91 16414 7.1
-0.34 16249 7.1
-0.98 16348 7.1
3.07 15957 7.1
-1.26 16213 7.1
-0.37 16125 7.1
-2.87 15217 7.1
1.97 14859 7.1
-1.24 14370 7.1
-0.58 14641 7.1
-3.03 14474 6.6
-2.73 14345 6.6
-1.96 14728 6.6
-2.03 15031 6.6
-3.57 15346 6.6
0.52 15434 6.6
-3.93 15404 6.6
0.03 15558 6.6
-0.54 15350 6.6
-1.79 15918 6.6
2.21 16393 6.6
1.00 16059 6.6
1.17 15989 6.6
-1.77 15150 6.6
 2.12 14565 6.6
7.21 14636 6.6
2.44 15132 6.6
2.13 15212 6.6
0.72 14963 6.6 TRUE
0.25 14755 6.2
1.72 14521 6.2
-0.15 14359 6.2
-1.19 14272 6.2
5.07 14184 6.2
-5.56 14558 6.2
-7.24 10017 6.6 TRUE
-2.45 9743.84 4.6
0.36 9664.79 4.6
2.12 9503.74 4.6
0.79 9148.58 4.6 TRUE
1.19 8822.16 4.45
-0.20 8027.42 4.45
1.98 7759 4.45
0.80 7498.68 4.45
0.81 7258.74 4.45 TRUE
1.24 6961.53 3.65
2.50 6805.16 3.65
-1.68 6481.42 3.65
-0.54 6410.11 3.65
0.20 6243.42 3.65
0.03 6425.89 3.65
1.03 6393 3.65
-2.57 6822.84 3.65
-1.78 7063.05 3.65
-0.78 6752.53 3.65
-1.16 6838.42 3.65
0.25 6827.58 3.65
-1.90 6997.11 3.65
-1.09 7197.37 3.65
1.97 7410.84 3.65
-7.88 7616.58 3.65
3.01 7731.37 3.65
-0.25 7694.68 3.65
-0.92 7803.58 3.65
-2.21 7873.89 3.65
0.33 8064.63 3.65
2.70 8129.89 3.65
-0.31 8159.84 3.5
-1.20 8291 3.5 TRUE
-0.04 8009.05 3.25
-0.19 7802.32 3.25
0.62 7144.68 3.25
0.29 6701.63 3.25
0.64 6545.68 3.25
-1.07 6412.42 3.25
1.24 6282.74 3.25
-0.83 6056.47 3.25
-0.72 6072.68 3.25
2.34 6062.11 3.25
3.33 6284.95 3.25
-3.95 6302.68 3.25
-4.38 29743 26.95
-4.58 29859 26.95
-5.76 30216 20.3
-3.97 30004 20.3
-3.16 30091 20.3
-2.90 29949 20.3
-1.57 29961 20.3
-1.72 28634 20.3
-1.50 27390 20.3 TRUE
-4.68 26735 20.25
1.30 27348 20.25
-0.04 27591 20.25
2.46 26980 20.25
-2.09 26772 20.25
2.48 26624 20.25
-0.76 26745 20.25
7.09 25149 20.25
1.49 25082 20.25
4.98 25497 20.25
-0.21 25631 20.25
1.06 25957 20.25
-0.08 25615 20.25
-0.51 25214 20.25
1.27 25426 20.25
-1.28 25483 20.25
-6.45 25985 20.25 TRUE
1.50 25871 17.85
0.33 26560 17.85
-0.41 26867 17.85
6.32 26209 17.85
2.37 26902 17.85
-1.13 27351 17.85
1.73 29044 17.85
 -0.31 29485 17.85 TRUE
-1.07 28792 15.15
1.07 28277 15.15
-3.80 27700 15.15
-1.34 27026 15.15
-0.91 26652 15.15
-3.23 26426 15.15 TRUE
-0.80 26301 14.35
5.92 25500 14.35
-4.31 25773 14.35
0.10 26683 14.35
840.76 26660 14.35
-13.61 27565 14.35
-4.83 16266 44.1
-0.82 16588 44.1
1.08 16960 44.1
1.17 17321 44.1
-0.42 17260 44.1
-2.16 17427 44.1
-0.57 17110 44.1
1.74 17271 44.55
-2.01 17133 44.55
-0.57 16905 44.55
0.22 16726 44.55
1.96 16818 44.55
0.46 16812 44.55
0.31 17042 44.55 TRUE
0.49 16075 33.8
2.85 16192 33.8
-4.19 16820 33.8
-5.33 16613 33.8
5.18 16450 33.8
1.55 16161 33.8
-2.11 16301 33.8
0.71 16317 33.8
1.54 16851 33.8
-1.86 17739 33.8
0.94 18056 33.8
-3.01 18376 33.8
4.61 18422 33.8
0.72 19105 33.8
-1.67 19736 33.8
-1.14 20311 33.8
3.73 20741 33.8
18.28 21128 33.8
 2.57 23779 33.8
5.62 24581 48.65
1.21 24923 48.65
0.91 24637 48.65
-4.81 25147 48.65
-0.52 25713 48.65 TRUE
-9.00 25448 42.1
-1.45 25975 42.1
2.24 26259 35.9
-1.62 25923 35.9
-1.84 25903 35.9
-4.46 26311 35.9
-3.01 26410 35.9
-5.18 26988 35.9
-3.06 8792.84 28
-0.16 8965.89 28
-6.00 9162.32 28
0.40 9484.26 28
7.00 9392.05 28 TRUE
-0.14 8863.16 27.1
1.00 8635.53 27.1
1.65 8878.16 27.1 TRUE
-0.10 8756.16 24 TRUE
-0.37 8548.26 21.1
-0.11 8319.89 21.1
0.45 8099.11 21.1
4.35 7921.42 21.1
2.52 7934.95 21.1 TRUE
3.49 7695 19
2.88 7853.89 19
0.37 7949.37 19
1.35 7561.79 19
1.88 7462.26 19
1.56 7497.37 19
2.43 7459.26 19
0.12 7654.26 19
-2.16 7942.47 19
-1.39 8381.47 19
1.18 8606.32 19
-3.04 8572.21 19
2.43 8392.74 19 TRUE
-2.70 8438.05 18.95
-0.21 8760.58 18.95 TRUE
0.13 8903.68 14.3
-1.63 8883.95 14.3
 1.72 8949.63 14.3
0.66 8995 14.3
-0.03 8979.21 14.3
0.77 8678.53 14.3
0.30 8408.63 14.3
0.45 8275.63 14.3
1.00 8388.05 14.3
-2.60 8340.16 14.3
-4.35 8695.53 14.3
-3.07 8675 14.3
2.23 8382.84 14.3
-3.66 8363 14.3
1.03 8698.53 14.3
3.48 8694.63 14.3
-3.37 8952 14.3
-1.83 6314.26 32.1
-2.50 6150.32 32.1
0.95 6050.53 32.1
-3.42 6238.79 32.1
-2.45 6411.58 32.1
-2.87 6355.16 32.1
-2.03 6394.74 32.1
2.01 6330.05 32.1
-4.22 6543.68 32.1
-0.13 6579.05 32.1
-0.80 6334.47 32.1
0.09 6202.32 32.1
-0.68 6172 32.1
-0.60 6128.47 33.4 TRUE
1.61 6092.89 32.65
10.37 6079.68 32.65
1.15 6367.16 32.65
-1.56 6382.95 32.65
0.94 6639.21 32.65
0.96 6534.74 32.65
1.61 6522.16 32.65
1.01 6368.58 32.65
7.18 5890.63 32.65
4.48 5927.47 32.65
2.24 6086.26 32.65
-1.27 6173.47 32.65
0.22 6848.26 32.65
1.44 6622.68 32.65
-0.83 6550.53 32.65
-1.85 6698.63 32.65
-4.15 7378.21 32.65
-2.33 7432.68 32.65
0.35 7523.37 32.65
1.06 7553.68 33.2 TRUE
-0.98 7433.32 31.4 TRUE
-3.84 6827.63 28.75
-9.13 6802.05 28.75
-0.62 6584.16 28.75
-7.13 6460.37 28.75
-2.15 6605.37 28.75
-0.10 6625 28.75
0.69 6636.42 28.75
-0.95 6516.05 28.75
-1.47 6593.74 28.75
-5.41 6627.74 28.75
-7.36 6034.32 28.75
-2.04 1005.58 50.65
2.38 1053 50.65
4.19 1098.58 50.65
-1.60 1176.74 50.65
-4.64 1200.63 50.65
-1.88 1256.58 51.55
1.30 1246 51.55 TRUE
-2.27 1255.21 37.8
-3.28 1248.84 37.8 TRUE
-4.75 1239.11 37.3
2.33 1233.16 37.3
0.76 1246.42 37.3
-0.19 1240.16 37.3
1.26 1232.68 37.3
-1.27 1235.05 37.3
5.25 1212.05 37.3
-0.60 1171 37.3
1.56 1105.05 37.3
-0.36 1082.21 37.3
0.00 926.421 37.3
1.60 868.632 37.3
13.83 834.789 37.3
-1.13 788.053 37.3
2.00 831 37.3
-2.62 791 37.3
-3.32 815.684 37.3
0.30 841.053 37.3
3.45 840.316 37.3
2.48 853.316 45.3 TRUE
 1.73 830.158 33.4
90.45 846.842 33.4
-0.21 919.421 33.4 TRUE
-0.50 916.632 32
-0.40 956.737 32 TRUE
-0.50 944.316 30.65
3.44 941.579 30.65
0.08 960.211 27.65
-0.08 946.684 27.65
-1.52 987.947 27.65 TRUE
-1.15 978.526 18.35
-1.78 989.263 18.35
-0.40 963.789 18.35
-4.23 948.158 18.35
0.20 1055.89 18.35
-5.28 1095.32 18.35
-9.36 1075.68 18.35
-3.87 981.684 8.15
-2.37 986.158 8.15
3.15 1016.11 8.15
-0.14 1049.89 8.15
-0.56 1099.68 8.15
1.23 1019 8.15
-1.59 978.421 8.15
0.05 941.526 8.15 TRUE
1.57 849.105 7.25
1.40 820.842 7.25
4.47 806.789 7.25
3.57 812.368 7.25
1.53 834.316 7.25
7.21 857.947 7.25
6.26 899.263 7.25
5.08 936.895 7.25
3.15 945 7.25
0.27 911.053 7.25
1.69 840.684 7.25
-2.17 855.263 7.25
-4.53 877.368 7.25
1.96 863.421 7.25
2.24 866.737 7.25
-5.27 886.947 7.25
-10.76 924.421 7.25
-10.89 950 7.25
-0.41 945.842 7.25
-0.36 941.842 10.45 TRUE
 1.78 948.263 8.95
-1.08 939.211 8.95 TRUE
1.18 908.474 6.15
5.57 881.579 6.15
1.11 865.368 6.15
-1.43 840.526 6.15
0.60 812.579 6.15
3.06 786.789 6.15
2.10 771.053 6.15
5.45 773.684 6.15
0.15 751.579 6.15
1.95 736.316 6.15
22.11 726.947 6.15
-20.56 734.211 6.15
-10.08 704.421 6.15
1.07 689.368 6.15
-1.32 701.053 6.15
-2.11 710.421 6.15
2.17 1267.16 23.15
3.41 1265 23.15
-0.35 1284.16 25.95
1.58 1321.58 25.95
3.53 1322.05 25.95 TRUE
0.19 1303.53 22.6
0.00 1308.74 22.6
-1.27 1323.11 22.6
1.10 1290.47 22.6 TRUE
-0.17 1242.53 18.95
2.91 1224.79 18.95
-0.97 1240.26 18.95
0.62 1259.63 18.95
1.57 1251.26 18.95
1.01 1225.26 18.95
1.09 1200.26 18.95
-0.63 1204.21 18.95
7.40 1164.11 18.95
-0.42 1195.68 18.95
2.07 1189.79 18.95
0.79 1243.89 18.95
-0.26 1230.58 18.95
-0.59 1228.63 18.95
0.16 1286.32 18.95
-1.36 1370.16 18.95
1.17 1366.68 18.95
2.40 1354.95 18.95
 0.61 1391.95 18.95
2.97 1455.37 22.5
0.03 1499.11 22.5
4.18 1464.74 22.5
-0.49 1513.21 22.5
-0.56 1554.63 21.8
-1.47 1546.79 21.8 TRUE
0.64 1526.05 14.9
0.83 1501.16 14.9
4.34 1471.79 14.9
0.25 1474.32 14.9
1.60 1516.84 14.9
2.15 1505.89 14.9
2.93 1490.84 14.9
2.84 1544.26 14.9
0.06 1558.16 14.9
-0.82 1556 14.9
-1.83 1592.58 14.9
-4.60 1653.95 14.9
-3.42 2906.53 14.3
-0.36 2890.16 14.3
-1.74 2895.05 14.3
-1.60 2928.11 14.3
0.86 2938.16 14.3 TRUE
-0.57 2778.05 9.85
-2.07 2748.95 9.85
-0.51 2756.53 9.85
7.50 2798.89 9.85
3.47 2851.58 9.85
-0.20 2859.26 9.85
-0.69 2827.95 9.85
2.50 2716.58 9.85
0.00 2673.63 9.85
0.94 2538.11 9.85
7.30 2540.63 9.85
2.38 2502.53 9.85
4.00 2505.42 9.85
-1.33 2438.84 9.85
2.62 2376.21 9.85
3.91 2485.74 9.85
8.39 2627.37 9.85
6.97 2711.79 9.85
-7.66 2837.79 9.85
-1.76 3050.47 9.9
-4.15 3165.89 9.9
 0.91 3298.37 9.9
-1.98 3367 9.9
-0.32 3271.68 9.9
-1.56 3265.74 9.9
-0.37 3285 9.9
-0.44 3274.26 9.9
-2.93 3295 9.9 TRUE
0.68 3322.11 9.7
0.89 3284.63 9.7
6.98 3250.26 9.7
-4.00 3246.47 9.7 TRUE
-0.03 3259.37 8.65
-0.37 3294.16 8.65
2.07 3148.32 8.65
-0.61 3007.47 8.65
2.30 2965.21 8.65
-0.07 2850.16 8.65
-1.79 2728.58 8.65
-2.37 2754.58 8.65
-9.62 2649.05 8.65
2.85 1324 23.85
9.26 1239.05 23.85
-3.41 1251 23.85
-2.73 1223.84 23.25
6.50 1181.05 23.25
-0.19 1182.89 23.25
0.43 1131.11 23.25
-4.02 1136.05 23.25
0.81 1126.68 23.25
3.66 1111.47 23.25
2.56 1078.11 23.25
6.20 1089.16 23.25
-6.11 1083.95 23.25
2.16 1145.84 23.25
2.13 1158.68 23.25
2.09 1177.74 23.25
-2.27 1184.26 23.25
-3.99 1197.37 23.25
-9.05 1117.21 23.25
-4.00 1202.26 23.25
4.67 1200.05 23.25
9.47 1208.74 23.25
3.65 1259.21 23.55
-13.01 1308.79 23.55
-10.15 1354.37 23.55
-0.84 1375 23.55
9.29 1396.53 23.55
3.94 1408.21 23.55
1.38 1445.58 26.7
-2.06 1474.95 26.7 TRUE
2.07 1454.74 17.35
5.88 1443.16 17.35
0.22 1425.68 17.35
1.76 1399.74 17.35
0.76 1371.89 17.35
-2.54 1346.95 17.35
-4.01 1309.42 17.35
0.34 1322.11 17.35
3.01 1207.74 17.35
3.33 1189.05 17.35
3.08 1155.16 17.35
12.38 1095.26 17.35
1.02 1080.68 17.35
-3.31 1058.89 17.35
6.05 1138.84 17.35
-7.26 1146.47 17.35
-3.64 5625.68 102.35
-1.00 4982.58 102.35
-1.71 5029.68 102.35 TRUE
0.90 4945.21 88
3.28 4964.84 88
15.70 4848.32 88
4.42 5811.53 88
2.69 6121.53 88
0.06 6591.68 88
0.67 6714.63 88
-0.28 6748.37 88
0.27 6611 88
-1.61 6647.74 88
0.84 6708.53 88 TRUE
3.70 6751.42 72.2
2.04 7024.37 72.2
0.84 6872.05 72.2
-0.77 6994.53 72.2
0.29 6956.53 72.2
0.72 6822.53 72.2
1.20 7001.68 72.2
1.08 6943.05 72.2
-1.64 7449.26 72.2
-3.46 7963.47 72.2
 -0.45 8234.95 72.2
-4.13 7497.53 72.2
-1.90 7263.84 72.2
-1.83 6795.26 72.2 TRUE
2.62 6597.16 52.1
-2.59 6723.32 52.1
-2.73 6624.95 52.1
-0.69 6699.89 52.1
-0.32 6548.11 52.1
5.17 6517 52.1
-1.63 6443.47 52.1
-0.77 6325.74 52.1
0.08 6052.26 52.1
-1.71 6211.47 52.1
-1.06 6426.21 52.1
-9.85 6472.84 52.1
8.94 6638.68 52.1
-6.49 7440.58 52.1
-1.01 7502.74 52.1
-0.14 7602.53 52.1
-3.26 7569.74 52.1
-10.09 7534.37 52.1
-17.77 5232.74 15.3
-0.34 5203.11 15.3
-1.09 5143.63 15.3 TRUE
-0.12 4938.37 12.9 TRUE
-0.62 4828.37 11.75
0.82 4678.89 11.75
-0.09 4057.89 11.75
3.48 3888.95 11.75
-0.01 3823.68 11.75
-1.82 3740.42 11.75
0.10 3649.11 11.75
-1.41 3493.32 11.75
-0.63 3434.63 11.75
0.05 3409.21 11.75
0.76 3318.68 11.75
2.41 3257.89 11.75
0.13 3003.42 11.75
0.82 2956.32 11.75
4.17 2755.11 11.75
-0.12 2861 11.75
1.69 3016.68 11.75
2.22 2983.68 11.75
-3.44 3156.63 11.75
 2.77 3332.21 12.9
7.73 3584.05 12.9
-10.26 3813.63 12.9
-0.04 3955.95 12.9
-1.03 3956.74 12.9
0.48 3975.58 12.9 TRUE
0.55 3941.11 10.9
-1.09 4085.79 10.9
0.98 4148.74 10.8
0.97 4154.16 10.8
0.53 4189.05 10.8 TRUE
1.66 4113.68 8.85
0.47 4033.42 8.85
1.94 3913.89 8.85
0.52 3924.68 8.85 TRUE
0.67 3740.26 8.8
0.58 3582.37 8.8
-2.39 3690.26 8.8
0.47 3729.95 8.8
-2.08 3808.58 8.8
0.34 3699.11 8.8
-1.82 3589.11 8.8
-2.61 3540.16 8.8
-7.83 13379 9.35
3.51 13066 9.35 TRUE
9.15 13060 8.8
-1.78 14008 8.8
-2.77 13976 8.8 TRUE
-1.46 13629 7.4
-0.94 13836 7.4
-1.28 13766 7.4
0.25 13550 7.4 TRUE
-2.85 12957 6.5
-0.23 12421 6.5
-0.86 11882 6.5
-0.35 11145 6.5
-1.29 10947 6.5 TRUE
-2.39 10491 5.25
1.77 10625 5.25
11.92 9967.21 5.25
16.64 10676 5.25
3.99 11828 5.25
3.46 12266 5.25
0.71 12385 5.25
-0.31 12579 5.25
 0.58 11852 5.25
-2.03 12425 5.25
1.01 12778 4.55
-5.48 12880 4.55
-1.82 13805 4.55
-3.12 13794 4.55
1.48 14202 4.55
-2.30 14490 4.55
1.33 15163 4.55
-1.20 15707 4.55
-2.32 16163 4.55
-0.87 16744 4.55
-0.09 16665 4.55
-0.87 16799 4.55
-3.87 15912 4.55
-4.48 14925 4.55
-3.98 14808 4.55
1.25 15599 4.55
-2.76 15394 4.55
-0.65 14911 4.55
-2.56 14592 4.55
1.62 14571 4.75
-1.57 14489 4.75
-10.02 13479 4.75
-12.28 5491 21.25
-1.86 5451.95 21.25
1.50 5487.37 21.25
14.35 5322.84 21.25
3.37 5324.32 21.25 TRUE
4.50 4959 16.25
-5.09 4856.58 16.25
2.98 4589.95 16.25
-3.75 4483.68 16.25
0.93 4398.11 16.25
-3.31 4324 16.25
4.63 4242.63 16.25
28.10 4078.68 16.25
10.49 3839.53 16.25
14.34 3745.32 16.25
2.19 3809.47 16.25
2.24 3575.16 16.25
-0.08 3436.37 16.25
8.96 3372.32 16.25
1.86 3370.84 16.25
-4.92 3294.68 16.25
-15.13 3318.16 16.25
-4.73 3450.84 16.25
-1.51 3416.74 16.25
3.14 3376.89 18.6 TRUE
-9.54 3368 14.9
1.44 3380.05 14.9
6.22 3356.84 14.9
-3.64 3353.84 14.9
0.08 3401.32 14.9
4.56 3460.63 14.9
6.11 3516.26 14.9
1.98 3464 14.9
-5.20 3400.84 14.9
0.98 3396.84 14.9
3.14 3336.32 14.9
-2.95 3293.79 14.9
-2.35 3653.79 14.9
0.13 3727.74 14.9
7.00 3800.47 14.9
3.92 3883.26 14.9
-6.89 3791.21 14.9
0.10 3805.05 14.9
-14.98 3886.58 14.9
-10.81 4167.47 15.75
-5.48 4074.47 15.75
-7.51 1068.58 26.8
1.44 1162.95 26.8
-4.79 1161.21 26.8
0.54 1154.79 26.8 TRUE
1.39 1098.68 20.1
-0.87 1060.42 20.1
-2.71 1046.68 20.1
-1.80 1051.79 20.1
-1.06 1022.89 20.1 TRUE
1.75 990.211 18.9
-0.18 1039.53 18.9
-5.44 1040.58 18.9
-1.16 1048.16 18.9
1.79 1014.68 18.9
-0.99 991.421 18.9
-0.09 980.053 18.9
4.32 962 18.9
0.70 907.421 18.9
-1.67 827.684 18.9
2.64 778.316 18.9
 3.33 659.684 18.9
1.65 661.105 18.9
-11.29 668.368 18.9
-4.05 740.842 18.9
0.04 788.632 18.9
0.11 786.105 18.9
7.62 762.947 18.9
-1.38 755.632 18.9
0.61 768.895 28.05
-4.53 724.421 28.05
-5.45 737.053 33.7 TRUE
1.41 723.263 22
-0.40 717.947 22
0.53 710 22
0.40 692.895 22
10.05 675.105 22
0.06 681.421 22
1.73 679.895 22
8.27 677.316 22
-0.27 714.895 22
4.78 688.421 22
-2.95 688.789 22
-6.30 637.158 22
5.13 610.895 22
-1.25 656 22
-7.63 676.474 22
-10.34 15021 7.6
-0.56 14378 7.6
-7.60 13459 7.6
1.47 13646 7.6
-0.26 13627 7.6
-2.05 13388 7.6
-0.66 13673 7.6
1.19 13841 8.6
-1.19 13295 8.6 TRUE
-0.79 13023 7.75
2.39 12704 7.75
0.63 13004 7.75
-0.88 12876 7.75
2.42 12684 7.75
4.34 12147 7.75
10.50 12239 7.75
-3.11 12726 7.75
-2.76 12797 7.75
5.09 12461 7.75
 4.99 12253 7.75
4.89 12110 7.75
-1.97 11909 7.75
0.85 11992 7.75
-0.43 12439 7.75
0.29 12882 7.75
-5.44 12521 7.75
1.18 12389 7.75 TRUE
3.86 12408 6.55
3.58 12620 6.55
2.38 12854 6.1
2.29 12670 6.1
2.35 12756 6.1
-1.64 13144 6.1
-0.32 13219 6.1
0.64 12937 6.1
6.19 12064 6.1
2.19 11783 6.1
2.50 11897 6.1
5.59 11924 6.05
-5.32 12753 6.05
-1.99 14295 6.05
-1.70 14280 6.05
-2.23 14125 6.05
3.69 14164 6.05
-2.54 14290 6.05
-2.86 14469 6.05
-6.69 5532.74 6.35
0.76 5588.84 6.35
4.67 5603 6.35
-0.41 5745.89 6.35 TRUE
0.49 5760 6
0.35 5687.95 6
0.09 5596.21 6
0.07 5402.11 6
0.02 5266.58 6
-0.44 5162.32 6 TRUE
-0.13 5057.21 4.85 TRUE
4.02 5021 4.75
2.82 5515.79 4.75
2.89 5592.95 4.75
0.31 5485.53 4.75
0.27 5587.53 4.75
0.36 5395.21 4.75
-1.27 5223.58 4.75
 2.08 5021.42 4.75
1.93 4835.68 4.75
-0.36 4795.74 4.75
-0.87 4678.53 4.75
1.03 4771.47 4.75
0.75 5029.74 4.75
-2.44 5204.37 4.75
-4.00 5429.05 4.4
-0.56 5437.05 4.4
0.68 5405.32 4.4
-0.28 5398.68 4.4
-0.23 5463.11 4.4
1.11 5514.16 4.4
0.30 5154.74 4.4
0.51 5064.37 4.4
-1.07 4983.47 4.4
-0.55 4834.16 4.4
-0.16 4824.47 4.4 TRUE
-1.43 4592.58 4.25
0.84 4606.58 4.25
0.71 4547.79 4.25
0.86 4516.16 4.25
0.32 4592.16 4.25
1.41 4296.21 4.25
0.47 4115.42 4.25
-1.09 4343.58 4.25
-1.53 4428.05 4.25
-1.84 4768.89 4.25
-33.15 3227.84 6.3
-1.13 3314.95 5.35
-1.47 3431.79 4.35
-2.45 3529.58 4.35
-0.09 3587.89 4.35
-0.76 3633.47 4.35
0.12 3669 4.35
0.06 3662.42 4.35
0.12 3611.53 4.35
-0.41 3517.37 4.35
-0.41 3469.21 4.35 TRUE
-0.09 3387.32 4.15
-0.79 3330.11 4.15
-0.24 3153.95 4.15 TRUE
-1.02 3077.32 3.9
6.96 2354.32 3.9
-1.02 2229.58 3.9
-1.56 1937.42 3.9
-0.86 1830.26 3.9
1.28 1719.68 3.9
1.02 1652.26 3.9
1.27 1579.74 3.9
-1.51 1610.89 3.9
-2.95 1648.58 3.9
2.43 1710.32 3.9
-5.67 1765.37 3.9
0.78 1752.53 3.9
-0.88 1721.37 3.9
-0.56 1706.21 3.9
0.77 1687.11 3.9
-0.06 1672.89 3.9
0.92 1640.68 3.9
-0.65 1610.63 3.9
-0.03 1593.68 4.6
2.48 1558.11 4.6
1.03 1543 4.6
10.72 1567.84 4.6
1.15 1654.32 4.6
1.12 1601.47 4.6
2.81 1566.47 4.6
1.61 1524.37 4.6
0.57 1352.95 4.6
2.92 1314.47 4.6
-4.60 1251.53 4.6
-7.11 1220.79 4.6
-2.64 1320.37 3.6
2.86 2011.11 2.3
0.24 2087.26 2.45
0.01 2079.53 2.45
2.01 2076.21 2.45
3.02 2101.95 2.5 TRUE
-0.71 2057.53 1.9
0.42 2023.16 1.9 TRUE
0.34 1952.32 1.65
0.98 1945.95 1.65
-1.27 1905.16 1.65
8.95 1881.95 1.65
-0.69 2029.37 1.65
0.20 1976.21 1.65
-0.98 1981.05 1.65
-1.31 1958.32 1.65
-5.81 1821.53 1.65
-2.07 1910.16 1.65
3.45 3276.05 59.9
-0.39 3229.89 59.9
1.84 3196.05 59.9
6.40 3219.05 59.9
0.07 6341.32 9.2
-2.78 6397.21 9.2
-0.52 6311.74 9.2
-1.50 6151 9.2
1.88 6006.89 9.2
0.32 5442.32 9.2
2.53 5242.05 9.2
1.54 5142.42 9.2 TRUE
0.47 4573.47 7.35
-3.72 4463.05 7.35
5.92 3826.63 7.35
0.52 4228.47 7.35
-0.35 4616.26 7.35
1.55 4833.63 7.35
3.36 4990.89 7.35
0.97 5283.95 7.35
1.72 5477.53 7.35
-2.41 5127.21 7.35
-1.22 5166.89 7.35
-1.39 5084.42 7.35
-0.66 5020 7.35
-2.13 4914.53 7.35
0.87 4935.68 7.35
1.67 5085.26 7.35
0.36 5070.05 7.35
3.94 5035.26 7.35
-0.19 5076.21 7.35 TRUE
-1.55 5092.37 6.95
-0.10 4834.74 6.95
1.20 4503.05 6.95
0.46 4131.79 6.95
-2.03 3824.16 6.95
0.13 3710.53 6.95
1.04 3753.95 6.95
0.40 3637.53 6.95
1.37 3545.74 6.95
0.25 3320.79 6.95
2.73 3258.74 6.85
-5.03 3243.37 6.85
-2.57 3114.16 6.85
-1.67 2960.37 6.85
-6.31 2762.21 6.85
2.19 2499.42 6.85
1.03 2712.68 6.85
1.98 2732.68 6.85
-6.97 2680.21 6.85
-0.77 2745.89 6.85
1.01 2713.79 6.85
-0.16 2689.26 6.85
1.30 2658.05 6.85
1.10 2619.37 6.85
0.41 2568.47 6.85
1.91 2451.84 6.85
4.11 2357.37 6.85
4.15 2549.89 6.85
1.78 2690.58 6.85
-7.23 2886.63 7.55
-1.55 2757.79 7.55
-1.49 2734.89 7.55
-3.23 2728.42 7.55
5.29 2735.95 7.55
-5.58 3317.84 7.55
-0.16 3057.58 7.55
-3.90 2966.68 7.55
-8.82 2918.53 7.55
-0.68 2787.68 7.55
-1.65 2782.68 7.55
-1.23 2801.58 7.55 TRUE
0.00 2807.84 7.4
1.07 2843.58 7.4
0.77 2857.37 7.4 TRUE
-2.17 2829.47 7.3
-0.56 2822.05 7.3
0.46 2559.16 7.3
1.16 2416.05 7.3 TRUE
-0.38 2111.84 7.1
1.23 2156.32 7.1
1.94 2282.32 7.1
-0.33 2349.26 7.1
-0.07 2426.63 7.1
-3.52 1896.58 7.1
-2.33 1785.32 7.1
-2.92 1769.84 7.1
1.11 1688.32 7.1
-2.44 1707.32 7.1
 4.74 1756.74 7.1
0.25 1808.47 7.1
1.13 1877.58 7.1
-3.03 1926.63 7.1
-2.02 1937.42 7.1
0.22 2033.53 7.1
2.04 2027 7.1
1.56 2072.47 7.1
2.29 2035.16 7.1 TRUE
0.14 2054.74 6.15
7.37 2020.79 6.15
-1.27 2054.32 6.15
-1.69 2055.47 6.15
4.21 2040.95 6.15
-1.06 2054 6.15
-0.46 2036.68 6.15
1.23 2002.16 6.15
1.03 1988.63 6.15
-1.44 1977.42 6.15
-4.59 1990.21 6.15
0.14 2063 6.15
1.29 2108.32 6.15
-6.78 2162.53 6.15
2.98 2493.58 6.15
3.03 2485.53 6.15
2.23 2538.68 6.15
0.27 2561.42 6.15 TRUE
-0.58 2514.79 2.55
-0.25 2591.68 2.55
-3.12 2796.63 2.55
-0.02 2764.42 2.55
0.06 2791.89 2.55
3.41 2821.32 2.55
2.68 2878.58 2.55
0.85 2960.74 2.55
-1.89 3074.42 2.55
0.85 3210.42 2.55
-3.89 3390.79 2.55
1.32 3663.58 2.55
-1.55 3769.53 2.55
0.85 3962.89 2.55
-2.10 4275.63 2.55
-1.19 4192.95 2.55
3.36 4319.89 2.55
1.96 4349.11 2.55
-0.55 4438.26 2.55
0.35 4559.63 8.2
-0.02 4616.68 8.2 TRUE
-0.99 4485.79 7.55
-0.73 4677 7.55 TRUE
-1.75 4721.37 7.5
-1.12 4785.68 7.5 TRUE
-0.15 4720.74 7.4
-0.38 4798.79 7.4 TRUE
0.33 4695.95 4.85
-2.67 4550.89 4.85
-1.96 4411.95 4.85
-2.77 4208.63 4.85
1.90 4035.05 4.85
1.26 3846.53 4.85
2.77 3516.42 4.85
1.35 3364 4.85
-0.76 3293.68 4.85
-2.31 3410 4.85
-0.84 3525.37 4.85
-3.70 3734.16 4.85
0.09 3767.74 4.85
2.37 3757.89 4.85
5.06 3582.11 4.85
2.16 3637.63 4.85
1.37 3592.58 4.85
3.32 3641.89 4.85
3.16 3646.21 4.85
1.33 3704.53 5.8
1.57 3749 5.8
1.66 3751.16 5.8
0.55 3641.37 5.8
3.74 3683.47 5.8
-1.56 3820.42 5.8
1.48 3809.89 5.8
0.98 3765.26 5.8
-4.79 3963.42 5.8
-0.44 4043.37 5.8
1.13 4068.21 5.8
-6.72 4152.37 5.8
-5.82 4179 5.8
2.55 4282.32 5.8
2.15 4265.84 5.8
2.02 4279.58 5.8
1.13 4493 6.2
 -0.14 4552.37 6.2
0.35 4421.53 6.2
0.01 4381.79 6.2 TRUE
1.50 4322.32 6.2
1.91 4257.89 6.2
0.55 4286.79 6.2
0.10 4221.79 6.2
2.41 3999.21 6.2
-0.10 3979.32 6.2
1.06 3922.84 6.2
4.08 3669.68 6.2
-3.52 3721.26 6.2
-4.16 3768.79 6.2
-2.33 3645.58 6.2
-4.91 3754.47 6.2
-0.20 3687.74 6.2
0.05 3620.84 6.2
-0.04 3474.63 6.2
-0.66 3184.26 6.2
-12.78 4496.32 3.35
12.04 4463.26 3.35
2.49 4905.89 3.35
-0.14 5039.58 3.35
2.15 4769.21 3.35
1.31 4804.05 3.35
0.21 4870.58 3.3
1.74 4910.63 3.3 TRUE
-0.21 4758 2.9
4.88 4413 2.9
-5.24 4812.68 2.9
-3.51 4819.58 2.9
-2.71 4815.68 2.9
-0.71 4760.84 2.9
-1.18 4315.47 2.9
-2.91 4153.32 2.9
-1.89 3779.95 2.9
12.01 3112.42 2.9
-3.16 3522.16 2.9
-0.30 3701.47 2.9
2.54 3725.79 2.9
3.13 3164.16 2.9
3.15 3128.47 2.9
-1.98 3152.05 2.9
1.28 2991.05 2.9
-1.39 2888.79 2.9
 -1.28 2845.32 2.9
0.13 2833.21 3
-0.36 2797.95 3
-0.51 2565 3
-0.73 2648.79 3
1.58 2778.68 3
-0.84 2874.16 2.55
-1.43 3007.32 2.55 TRUE
4.45 3108.11 2.4
4.48 3221.63 2.4
-1.50 3362.26 2.4
4.16 3007.79 2.4
0.79 2970.11 2.4
-2.68 3005 2.4
-3.04 2866.47 2.4 TRUE
-5.62 2605.63 2.35
-6.94 2346.95 2.35
16.79 2238.68 2.35
6.65 2593.37 2.35
-8.23 2654.05 2.35
2.14 2807.11 2.35
2.01 2898.21 2.35
3.12 2938.89 2.35
-6.08 3184.37 2.35
-2.77 3074.16 2.35
-1.85 2980.79 2.35
-2.95 2854.63 2.35
-1.54 2763.63 2.35
-1.57 2644.21 2.35
-2.70 2491.21 2.35
-3.44 2392.16 2.35
40.11 2254.89 2.35
-10.20 2883.32 2.35
-4.18 2932.42 2.35
-3.84 2933.95 2.7
-3.11 2931 2.7
-3.40 2885.74 2.7
30.70 2463.89 2.7
-13.55 2716.05 2.7
4.33 2562.26 2.55
16.31 2491.11 2.55
-5.78 2857 2.55
-2.14 2556.95 2.55
3.98 2774.32 2.55
4.12 3057.11 2.55
 1.70 3292.89 2.55
0.05 3563.79 2.55
0.58 3901.47 2.55
2.04 4010.53 2.55
-2.05 4111.32 2.55
-6.17 4100.95 2.55
-11.56 3324.95 2.55
6.07 3390.84 2.55
2.92 3982.63 2.55
6.22 4161.47 2.55
1.30 4441.68 2.55
5.87 4603.21 2.55
-2.46 4412.53 2.55
-4.18 4295.11 2.75
-6.37 4141.37 2.75
8.75 3622.84 2.75
5.55 4119.95 2.75
-1.51 4069.89 2.75
0.23 4223.42 2.75
-0.79 4320.79 2.75
3.30 4318.37 2.75
-3.27 4334.95 2.75
-6.48 4243.11 2.75
-3.65 4177.79 2.95
-9.81 4188.47 4.3
6.96 4239.95 4.3
2.24 4481.95 4.3
-3.94 4234.37 4.3
-1.59 4502.53 4.3
-0.04 4471.05 4.3
3.32 4600.74 4.3
-0.27 4742.26 4.3
0.68 5057.11 4.3
7.24 5504.58 4.3
-18.23 6367.79 4.3
-15.67 5871.68 4.3
-0.54 5800.68 4.3
-0.19 6142.21 4.3
-1.56 6032.26 4.3
-6.43 6185.89 4.3
1.53 6197.95 4.3 TRUE
-1.28 6219.68 3.9
0.11 6699.68 3.9
-5.11 6954.21 3.9
-0.68 7133.16 3.9
 2.04 6952.63 3.9
-0.21 6784.21 3.9
2.76 6426.84 3.9
1.97 6302.79 3.9
1.18 6165.58 3.9
5.78 5947.11 3.9
0.15 5911.37 3.9
-1.71 5682.21 3.9
1.50 4951.26 3.9
-3.31 5064.63 3.9
0.80 5178 3.9
-0.14 4652.05 3.9
-1.03 4681.42 3.9
-0.41 4479.42 3.9
0.19 4231.26 3.9
1.17 4342 4.65
0.04 3984.84 4.65
0.55 3883.42 4.65
1.27 3817.21 4.65
6.15 3771.11 4.65
-0.25 3849 4.65
0.63 3917.37 4.65
-0.46 3921.26 4.65
1.69 3839.37 4.65
0.91 3757.89 4.65
4.12 3635.37 4.65
-2.02 3609 4.65
1.55 3554.53 4.65
-3.41 3634.32 4.65
1.60 3600.37 4.65
2.11 3568.63 4.65
-3.72 3557.79 4.65
0.36 3524.11 3.3
0.08 3548.11 3.3
-2.24 3565.95 3.3
0.03 3568.63 3.3
-0.51 3559.11 3.3
-3.81 3542.58 3.3
0.28 3605.11 3.3
-3.44 3548.37 3.3
0.68 3578 3.3
-2.44 3681.63 3.3
-1.36 3781 3.3
1.53 3830.37 3.3
-0.39 3831.74 3.3
 0.74 3758.53 3.3
-1.68 3763.32 3.3
4.04 3743.32 3.3
-0.79 3733.42 3.3
3.32 3737.05 3.3
-0.34 3759.63 3.3
-5.32 3839.68 3.35
3.48 4010.74 3.35
-8.88 4251.58 3.7
0.21 4452.53 3.7
-1.94 4757.63 3.7
4.68 5188.21 3.7
0.63 5432.53 3.7
-0.83 5501.68 3.7
-1.92 5530.95 3.7
1.41 5601.47 3.7
0.37 5713.68 3.7
-1.49 5722.32 3.7
-4.01 5744.89 3.7
0.39 5793.79 3.7
-0.54 5956.58 5.6
-0.91 6123.47 5.6
2.38 6221.53 5.6
0.31 6143.11 6.4
-0.45 6092.95 6.4
-2.47 6060.79 6.4
-2.76 6035.89 6.4
3.92 5819.05 6.4
-8.43 5695.74 6.4
2.12 5507 6.4 TRUE
-0.31 5090.47 5.75
-1.15 4848.32 5.75
3.44 4720.47 5.75
0.37 4760.47 5.75
2.83 4698.11 5.75
1.34 4727.11 5.75
-1.03 4762.05 5.7
0.11 4868.37 5.7
1.93 4851.32 5.7
-2.40 4787.95 5.7
-3.17 4659.21 5.7
-1.36 4518.89 5.7
-0.18 4518.68 5.7 TRUE
1.58 4430.26 4.35
1.45 4335.84 4.35
 1.50 4186.53 4.35
1.19 4063.63 4.35
0.02 3925.26 4.35
2.91 3875.58 4.35
-2.45 3886 4.35
2.96 3845.11 4.25
-7.01 3842.89 3.2
-0.01 3853.47 3.2
0.38 3786.68 3.2
2.24 3626.16 3.2
-1.17 3664.79 3.2
-0.61 3601.95 3.2
0.49 3558.68 3.2
2.30 3440.58 3.2
-1.90 3362.89 3.2
2.58 3364.26 3.2
-1.33 3358.79 3.2
3.65 3406.58 3.2
-0.26 3420.89 3.2
1.52 3371.05 3.2
3.30 3411.37 3.2
-2.45 3502.11 3.2
-1.04 3563.16 3.2
-2.14 3499.95 3.2
-6.08 3499.63 3.2
-0.77 3596.74 4.15
-0.77 3464.42 4.15
0.77 3654.53 4.15
12.16 3791.21 4.15
3.19 4407.74 4.15
-0.67 4998.37 4.15
-1.01 5175.26 5.05
-0.36 5456.32 5.05
-1.25 5617.11 5.05
-1.60 5956.79 5.05
-0.36 6120.68 5.05
5.83 6242.74 5.05
0.99 6408.63 5.05
-0.64 6673.79 5.05
2.89 6842.58 5.05
-0.69 7005.79 5.05
-0.98 7089.74 5.05
9.20 7258.79 5.05
34.63 4822.47 12.45
-11.17 4932 12.45
 -3.75 4887.42 12.45 TRUE
0.88 4880.47 11.35
-7.36 4906.79 11.35
-3.70 4998.89 11.35
-2.73 5034.63 11.35
-8.15 4997.95 11.35
-2.74 4865.26 11.35
3.41 4754.11 11.35
3.04 4625.42 11.35
-3.94 4539.21 11.35
-0.27 4445.74 11.35
3.12 4390.58 11.35
-0.06 4453.26 11.35 TRUE
1.67 4062.89 11
1.21 3903.58 11
-0.30 3810.89 11
-2.20 3688.58 11
-2.67 3773.05 11 TRUE
-13.36 3713.32 9.95 TRUE
-1.96 3627.74 8.05
7.78 3585.16 8.05
8.34 3493.11 8.05
7.51 3405.63 8.05
18.49 3252.21 8.05
3.65 3348.68 8.05
-1.34 3135.42 8.05
-7.89 3111.68 8.05
-3.18 3159 8.05
0.04 3168.32 8.05
4.96 3164.26 8.05
0.06 3134.32 8.05
2.78 3039 8.05
0.61 3073.47 8.05 TRUE
1.05 3006.11 6.05
5.63 2868.68 6.05
0.65 2783.26 6.05
10.14 2710.74 6.05
5.66 2888.37 6.05
-0.29 2894.53 6.05
1.03 2946.68 6.05
1.72 2985.37 6.05
2.81 3076.21 6.05
-2.50 3197.58 6.05
-1.18 3116.47 6.05
4.44 3292.37 6.05
-5.84 3996.26 6.05
-3.09 3907.26 6.05
-9.67 3867.84 6.05
0.84 4088.26 6.05
-0.77 4087.42 6.05
0.20 4092.21 6.05
0.63 4034.42 6.05
-0.06 4103.26 7.45
-0.58 4129.05 7.45
-0.25 4110.11 10.35
-0.89 4053.05 10.35
2.30 3925.58 10.35 TRUE
4.24 3855.89 10.25
1.88 3832.05 10.25
-5.70 3866.11 10.25
-4.38 3954.42 10.25
-2.41 3901 9.95
-5.01 3869.26 9.95
1.94 3693.63 9.95
0.93 3038.16 9.95
2.20 3096.16 9.95
2.61 3126.37 9.95
3.38 2912.37 9.95
-0.05 2906.53 9.95
-0.64 2898.47 9.95
1.95 2924.84 9.95
-0.21 2888.37 9.95
0.15 2860.68 9.95
-0.56 2906.11 9.95
-0.14 2941.53 9.95 TRUE
6.38 2819.16 5.1
-1.69 3087.11 5.1
-1.56 3179.32 5.1
2.11 3094.16 5.1
2.97 2950.16 5.1
0.33 2914.58 5.1
-2.58 2942.37 5.1
1.46 2876.37 5.1
0.75 2811.42 5.1
-4.18 2726.58 5.1
-0.10 2819.79 5.1
-2.54 2780.74 5.1
3.06 2692.26 5.1
1.49 2691.05 5.1
-0.50 2682.58 5.1
-0.62 2787.74 5.1
-1.65 2867.11 5.1
-1.01 2848 5.1
-0.44 2789.16 5.1
-0.78 2829.26 10.7
-1.15 2641.95 10.7
-0.71 2589.16 10.7
1.38 2601.42 10.7
-2.92 2700.84 10.7
2.61 2700.53 10.7
-2.52 2695.58 10.7
-2.28 2764.68 10.7
-0.83 2795.11 10.7
-0.59 2884.42 10.7
-1.17 2814.32 10.7
3.12 2818.47 10.7
-2.33 3028.11 10.75
-8.08 3545.58 10.75
-3.75 3633 10.75
-0.05 3616 10.75 TRUE
1.04 3467.74 9.9
0.94 3536.79 9.9
-1.70 3625.26 9.9
-2.80 3697.95 9.9
2.09 3730.37 9.9
-4.56 3759.37 9.9
0.95 3829.79 9.9
2.49 3684.63 9.9
-1.68 3666.79 9.9
1.29 3605.42 9.9
2.47 3606.84 9.9
-2.53 3706.89 9.9
-0.83 3647.16 9.9
-1.45 3479.89 9.9
2.57 3600.58 9.9
0.00 3515.79 9.9
0.95 3053 9.9
-0.60 2958.89 9.9
0.01 2838.53 9.9
-0.36 2919.95 11.45
-1.64 2785 11.45
-0.67 2689.79 11.45
-2.22 2607.21 11.45
0.25 2568.21 11.45 TRUE
-0.54 2410.74 10.3
 -0.74 2298.53 10.3
0.80 2312.89 10.3
-1.72 2291.05 10.3
1.20 2243.11 10.3
1.66 2289.74 10.3
-0.12 2225.11 10.3
3.50 2212.63 10.3
-0.49 2235.47 10.3
-1.37 2150.68 10.3
-0.10 2056.05 10.3
-3.59 2027.95 10.3
-1.24 2089.37 10.3
-2.68 2154.11 10.3
0.39 2172.74 10.3
-2.52 2197.95 10.3
-1.57 2249.74 10.3
-4.34 2265.05 10.3
-3.35 2288.89 10.3
-10.26 2338.89 10.6
2.79 2414.84 12
6.87 2347.63 12
-1.62 2422.89 12
1.27 2516.79 12
2.05 2387.05 12 TRUE
1.87 2258.16 11.85
4.48 2158.53 11.85
-1.99 2422 11.85
4.81 2408.42 11.85
4.10 2659.05 11.85
-2.78 2842.21 11.85
-4.58 3040 11.85
-2.56 3131.63 11.85
-14.02 3134 11.85
-2.53 3256.74 11.85
1.59 3283.21 11.85
13.44 3350.47 11.85
-4.40 3568.16 11.85
8.81 3616.79 11.85
6.75 3751.11 11.85
1.34 3928.79 11.85
4.33 3904.42 11.85
0.54 3903.11 11.85
2.56 4051.11 11.85
-2.06 4113.79 16.85
3.23 4170.11 16.85
 0.37 4007.84 16.85
-0.82 4157.11 16.85 TRUE
-1.13 3889.63 13.8 TRUE
-0.17 3679.16 11.2
5.62 3483.58 11.2
-0.52 3675.11 11.2
-3.31 3693.42 11.2
-1.77 3600.32 11.2
4.34 3635.74 11.2
2.58 3647.68 11.2
2.20 3416.16 11.2
1.54 3372.79 11.2
-1.38 3297 11.2
-0.01 3320.47 11.2
-4.03 3332 11.2
0.66 3372.74 11.2
-0.76 3320.42 11.2
-0.42 3258.58 11.2
1.04 3214.16 11.2
3.71 3252.95 11.2
-1.10 3166.89 11.2
-2.28 3283.95 11.2
-0.58 3304.47 13.75
2.21 3293.89 13.75
2.27 3120.21 13.75
-2.83 3119.16 13.75
1.18 3127.58 13.75
-4.06 3115.63 13.75
-2.38 3123.58 13.75
-2.72 3081.79 13.75
-6.91 3075.05 13.75
3.70 3048.95 13.75
0.72 2898.21 13.75
-0.44 2839.47 13.75
-0.78 2751 13.75
14.61 2675.58 13.75
0.46 3195.74 14.25
-4.89 3251.89 14.25
1.11 3188.58 14.25
-1.33 3066.79 14.25
-0.07 2970.58 14.25
0.55 3072.47 14.25
1.32 3056.32 14.25
3.61 2912.32 14.25
0.67 2879.63 14.25
 14.45 2921.32 14.25
-14.78 3075.58 14.5
1.89 3125.95 14.5
-6.50 3094.84 14.5
1.04 3111.32 14.5
-4.62 3040.21 14.5
0.33 3099.37 14.7
6.18 3150.37 14.7
-1.38 3523.74 14.7
-1.24 3657.89 14.7
-3.75 3213.11 14.7
0.61 3209.16 15.6
-1.44 3223.58 15.6
5.17 3402.68 15.6
5.22 3427.05 15.6
13.55 3328.32 15.6
-1.64 3371.37 15.6
-2.10 3395.47 15.6 TRUE
-3.72 3368.05 14.15
-7.04 3415.42 14.15
-0.44 3310.32 13.7
-9.43 3186.16 13.7
1.31 12703 9.95
-8.49 12811 9.95
0.67 12431 9.95
-0.87 12275 9.95
-1.56 11940 9.95
-1.48 11360 9.95
-1.84 10141 9.95
0.17 9884.53 9.95
-2.02 9024.47 9.95
-1.19 8638.63 9.95
-3.28 9191.11 9.95
2.09 8270.53 9.95
-1.56 7211.21 9.95
1.00 7014.84 9.95
1.57 6640.68 9.95
-0.34 5972.84 9.95
-0.11 5787.95 9.95
0.35 5676.63 9.95
-0.83 5484.74 11.8
-1.35 5252.63 11.8
-2.51 5259.79 11.05
-7.86 5437.63 11.05
3.23 5321.84 11.05
 4.28 5228.32 11.05
10.43 5747.47 11.05
-4.20 6159.89 11.05
-2.61 6100.74 11.05 TRUE
0.21 6109.16 8.7
0.07 5994.74 8.7
2.57 5557.37 8.7 TRUE
1.59 5266.74 7.8
0.08 5116 7.8
-0.58 5099.95 7.8
-0.07 5052.74 7.8
-1.00 4962.79 7.8
-1.43 4881.16 7.8
-1.81 4569.63 7.8
-0.41 4551.21 7.8
1.32 4375.16 7.8
3.54 4180.84 7.8
1.37 3925.53 7.8
-1.60 3866.21 7.8
1.84 3838.89 7.8
18.81 3693 7.8
12.78 3497.26 7.8
-1.68 3455.53 7.8
4.44 4265.63 7.8
-0.05 4476.37 7.8
1.40 4657 7.8
-0.29 4961.68 8.8
15.68 5408.84 8.8
-7.59 6176.53 8.8
-4.45 6598.42 8.8
1.56 6792.95 8.8
-0.62 6902.37 8.8
1.17 6980 9.15
-0.22 7036.26 9.15
-1.30 7129.47 9.15
-0.07 7214.68 9.15
-1.36 7271.05 9.15
0.47 7421.74 9.15
-5.25 7582.74 10.85
-2.78 7506.21 10.85
-2.54 7432.89 10.85
-4.00 7689.95 10.15
-1.70 6897.79 10.15
-1.86 6729.05 10.15
-0.02 6607.89 10.15
 -2.64 6737.53 10.15
3.14 6543 10.15
0.26 6015.89 10.15
-0.14 5700.42 10.15
-2.80 5537.53 10.15
1.57 5396.42 10.15
-0.01 5548.16 10.15
0.48 5394.79 10.15 TRUE
0.40 5325.05 9.3
1.07 5201.89 9.3
-1.99 5243.84 9.3
-3.15 5137.26 9.3
-1.88 5017.32 9.3
2.52 4655.26 9.3
-2.19 4580.11 9.3
0.12 4248.47 9.3
-1.70 4270.79 9.3
0.45 4318.05 9.3
-1.07 4457.16 9.3
-3.68 4217.11 9.3
-23.27 4185.32 9.3
8.74 3946.95 9.3
9.43 4072.37 9.3
9.33 4299 9.3
16.06 4444.37 9.3
1.21 4872.74 9.3
1.44 5013.79 9.3
0.59 5040.16 11.15
2.47 5066.21 11.15
-0.15 5027.95 11.15
0.89 5002.68 11.15
-1.72 5019.05 11.15
-0.76 5019.63 11.15
-3.64 4996.89 11.15
0.76 5096.79 11.15
1.15 5078.95 11.15
1.17 5297.42 11.15
0.10 5411.21 11.15
-1.82 5684.53 11.15
-4.96 5653.11 11.15
-1.57 5718.21 11.15
-2.18 5527.37 11.15
-2.36 5338.05 11.15 TRUE
0.01 5182 9.9 TRUE
-2.38 4444.26 3.95
-0.70 4357.37 3.95
0.82 4343 3.95
2.39 4334.11 3.95
-4.25 4263 3.95
0.69 4235.95 3.95
1.30 4412.21 3.95
3.10 4453.95 3.95
-0.06 4436.53 3.95
-1.29 4339.63 3.95
-2.12 4596.26 3.95
7.46 4424.79 3.95
-6.02 4352.21 3.95
0.34 4069.53 3.95
-1.30 4725.11 3.95
0.94 5050.68 3.95
-5.18 5352 3.95
3.16 5650.84 3.95
0.02 5779.16 3.95
-0.27 5993.26 12.6
2.73 6009 12.6
1.80 6035.11 12.6
3.76 6072.21 12.6 TRUE
1.04 6086.21 9.85 TRUE
1.66 6102.16 8.75
3.02 5884.05 8.75
0.60 5911.47 8.75
1.17 5856 8.75
-1.89 5952.47 8.75
-5.42 5773.74 8.75
-3.16 6008.95 8.75
-0.97 5869.32 8.75
-2.62 5694.58 8.75
-0.71 4903.74 8.75
-1.19 4433.16 8.75
0.24 4541.42 8.75
0.55 4468.42 8.75
-1.99 4558.42 8.75
-4.89 4717.32 8.75
1.34 4727.53 8.75
2.12 4761.79 8.75
-0.73 4717.95 8.75
-0.53 4718.26 8.75
-0.29 4744.58 9.2 TRUE
2.38 4690.11 8.65
2.51 4583.84 8.65
 1.59 4586.79 8.65
-0.10 4509 8.65
0.48 4460.21 8.65
1.09 4146.89 8.65
2.39 4030.26 8.65
-0.84 4054 8.65
1.57 3941.63 8.65
3.86 3932.47 8.65
-4.30 3642.26 8.65
-0.74 3729.42 8.65
-7.30 3826.42 8.65
-5.43 4010.05 8.65
0.50 4091.63 8.65
-0.21 4027.79 8.65
-2.76 4071.21 8.65
3.58 4070.63 8.65
0.87 4012.26 8.65
1.56 4056.11 10.1
-0.44 4030.42 10.35
-0.29 4055.74 12.3
-0.87 4120.16 12.3 TRUE
0.00 4027.84 11.8
2.96 3972 11.8
39.13 4090.26 11.8
6.32 4872.26 11.8
4.26 5081.74 11.8
0.87 5445.37 11.8
-4.33 5496.37 11.8
-8.53 5405.32 11.8
-3.63 5400.37 11.8 TRUE
-11.23 5019.58 11.2
-21.06 5082.42 11.2
2.21 5235.21 11.2
-0.44 5233.21 11.2
-0.55 5345.42 11.2
-0.14 5461.47 11.2
-0.67 5512.05 11.2
-4.92 5550.11 11.2
0.22 5766.32 11.2
1.57 5767.53 11.2
16.95 5858.21 11.2
-3.35 6560.79 11.2
5.05 6731.89 11.2
-4.54 6326.68 11.2
-2.63 6248.95 11.2
 -0.78 6035.58 11.2
-5.99 5991.84 11.2
-3.09 5889.95 11.2
-2.36 5760.26 11.2
4.25 5900.11 16.95
4.16 5752.58 16.95
2.34 5915.32 16.95
-6.78 6121 16.95
3.04 6165.47 18.5
-17.43 6126.47 18.5 TRUE
4.01 6073.32 17.75
-0.34 6136.74 17.75 TRUE
0.25 5885.37 15.25
2.68 5828.47 15.25
5.75 5986.58 15.25
-1.32 5454.11 15.25
-1.35 5245.42 15.25
0.02 4951.42 15.25
-2.14 4873.89 15.25
2.10 4796.79 15.25
0.53 4737.26 15.25
4.90 4600.42 15.25
2.59 4422.11 15.25
-1.31 4337.05 15.25
1.97 4403.37 15.25
-4.18 4256.53 15.25
-1.03 4146.68 15.25
-6.54 4090.21 15.25
0.23 4093.42 15.25
0.42 4090.37 15.25
4.09 4042.11 15.25
5.53 4101.53 15.75
2.18 4188.74 15.75
2.98 4004.84 15.75
-2.03 3951.84 15.75
-2.91 4374.79 16.15
0.86 4351 16.15
0.01 4331.42 16.15
-0.72 4298.53 16.15
-0.48 4312.89 16.15
-2.77 4437.11 16.15
4.87 4460.53 16.15
0.39 4505.37 16.15
3.94 4479.05 16.15
-4.93 4531.42 15.45
-2.16 4532.37 15.45
7.65 5196.37 2.05
-6.12 5245.68 2.05
-1.47 5218.32 2.05
-3.59 5272.42 2.05
2.14 5291.37 2.05
2.19 5383.37 2.35 TRUE
2.71 5435.05 1.85
2.76 5795.95 1.85
-3.57 5712 1.85
5.82 5212.21 1.85
1.51 5768.32 1.85
14.01 5587.05 1.85
0.05 6321.74 1.85
2.02 6691.95 1.85
-1.43 6747.58 1.85
0.77 6745.89 1.85
8.79 6820.21 1.85
-0.35 6975.84 1.85
-3.16 7095 1.85
-1.15 7250.11 1.7
-0.06 7271.16 1.7
-8.54 7262.37 1.7
4.00 7185.53 1.7
2.67 7144.16 1.7
-3.24 7203.32 1.7
-0.03 7206.63 1.7
-1.23 6725.37 1.7
-4.15 6593.16 1.7
3.28 6490.16 1.7
0.26 6082.63 1.7 TRUE
1.05 5992.74 1.55
1.37 5192.63 1.55
0.91 4721.32 1.55
-3.92 4408.32 1.55
-1.72 4232.58 1.55
4.08 4081.32 1.55
2.27 3697.05 1.55
0.13 3457.11 1.55
-1.46 3242.68 1.55
-1.13 3116.16 1.55
1.41 2959.32 1.55
-2.55 2901.79 1.55
0.34 3030.26 1.55
-2.23 3018.74 1.55
 6.64 3047.63 1.55
-13.28 3208.47 1.55
0.73 3144.79 1.55
1.62 3085.74 1.55
-0.23 3014.68 1.55
3.59 3074.74 1.6
5.10 3021.16 1.6
9.54 3165.42 1.6
-1.68 3455.16 1.6
-5.71 3698.16 1.6
-5.37 3781.89 1.6
10.52 3873.42 1.6
-2.12 4055.32 1.6
4.66 4178.21 1.6
1.56 4323.05 1.6
-0.09 4370 1.6
-2.71 4507.74 1.6
1.89 4574.68 1.6
-5.12 4638.95 1.6
-3.17 4665.84 1.6
-7.22 4588.84 1.6
-4.13 4482.63 1.6
-3.28 4604.89 1.6
-1.01 4793.63 2.15
0.45 4850.68 2.15 TRUE
-5.86 4813.89 1.95
0.89 4865.26 1.95
-2.22 4668.37 1.95
-1.53 4469 1.95
1.23 4506.16 1.95
-0.26 4504.32 1.95
1.00 4671.89 1.95
10.10 4558.84 1.95
7.38 4792.53 1.95
-4.03 5012.16 1.95
-0.43 5180.21 1.95
1.97 5142.16 1.95
11.94 5152.32 1.95
5.02 5401.42 1.95
-9.19 5726.79 1.95
4.62 5933.16 1.95
3.79 6004.95 1.95
0.12 6329.89 1.95
11.88 6999.42 1.95
-11.66 7138.37 2.1
 -0.98 7193.63 2.1
-1.32 7292.79 2.1
-0.62 7723.89 2.1
0.82 8058.95 2.1
6.46 8117.68 2.1
0.71 8127.42 2.1
2.60 8456.05 3.65
2.46 8233.37 3.65
-0.33 8098.11 3.65
-1.12 8286.11 3.65
-2.17 8241.95 3.65
-0.64 8240.37 3.65
-4.17 8122.11 3.65
0.59 7942.68 3.65
9.40 7924.47 3.65
8.64 7992.68 4.4
-2.45 7717.53 4.4
8.13 7133.21 4.25
-17.46 7121.58 4.25
-2.23 6977.58 4.25
-1.66 6978.95 4.25 TRUE
0.43 6622.32 4 TRUE
-0.24 6201.95 3.5 TRUE
-0.92 5960.84 2.05
1.11 5679.26 2.05
4.10 5303.79 2.05
-0.64 5217.32 2.05
-1.52 5106.79 2.05
1.53 4673 2.05
0.49 4727.42 2.05
2.72 4573.42 2.05
4.62 4345.16 2.05
-0.85 4258.47 2.05
4.99 4283.37 2.05
-13.87 4451.26 2.05
-0.69 4476.21 2.05
-11.33 4436.53 2.05
0.63 4417.26 2.05
0.51 4513.42 2.05
-2.07 4802.89 2.05
-6.04 4735.79 2.05
-1.72 4769.21 2.05
1.84 4998.16 2.3
-1.76 5056.05 2.3
-0.83 5078.11 2.3 TRUE
 2.02 4954.05 1.7
1.20 4944.21 1.7
1.00 4889.79 1.7
1.91 4707 1.7
0.58 4664.42 1.7
-1.32 4622.74 1.7
-1.78 4495.74 1.7
-0.50 4286.47 1.7
-4.22 3915.84 1.7
0.16 3667.79 1.7
-1.79 3480.05 1.7
0.22 3321.53 1.7
-1.75 3103.47 1.7
-2.18 2694.11 1.7
-0.82 2770.16 1.7
2.38 2761.16 1.7
-5.31 2760.32 1.7
-4.40 2584.37 1.7
0.98 2768.47 1.7
0.52 2859.16 1.9
0.33 2832.05 1.9
-1.62 2866.89 1.9
-2.17 2875.37 1.9
-1.70 2972.63 1.9
-1.45 3002.26 1.9 TRUE
4.94 2964.42 1.75
-0.77 3138.58 1.75
2.21 3126.68 1.75
-0.67 3137.32 1.75
2.07 3184.84 1.75
3.84 3240.84 1.75
-3.69 3384.11 1.75
-2.43 3477.95 1.75
2.24 3546.84 1.75
2.46 3648.16 1.75
-16.36 3605.74 1.75
1.64 3730.63 1.75
-0.19 3521 1.75
3.30 3500.21 1.75
2.09 3510.26 1.75
0.17 3473.79 1.75
0.75 3436.89 1.75
5.06 3356.89 1.75
2.75 3639.68 1.75
5.50 3962.42 2.4
 0.16 3943.47 2.4
-1.55 3968.84 2.4
-0.51 3981.26 2.4
-0.94 4146.11 2.4
-0.29 4143.68 2.4
4.68 4011.05 2.4
-4.99 4033.32 2.4
2.81 3947.32 2.4
-3.84 3933.68 2.4
-3.04 3933.32 2.4
-18.57 3885.11 2.4
7.84 4084.21 2.4
-8.02 4216.63 2.4
-4.88 4733.74 2.7
-3.47 5285.21 2.7
0.56 5585.16 2.7
-3.77 5868.68 2.7
4.72 5747.95 2.7
8.25 5563.11 2.7
-0.25 5617.89 2.7
1.82 5577.95 2.7
3.05 5570 2.7
-2.32 5503.95 2.7
-1.89 5534.21 2.7
7.62 5593.11 3.2
0.42 5557.79 3.2
-3.65 5549.79 3.2
4.71 5475.05 3.2
-0.01 5482.68 3.2
8.37 5492.05 3.2
-3.06 5549.68 3.2
-5.23 5475.16 3.2
0.35 5049.53 3.2 TRUE
-11.20 4562.32 2.7
-1.06 4314.74 2.7
0.16 4044 2.7 TRUE
11.32 3885.89 1.95
-3.08 4282.11 1.95
3.58 4250.05 1.95
0.49 4398.53 1.95
-2.91 4436.11 1.95
4.47 4539.89 1.95
4.53 4648.37 1.95
11.30 4740.79 1.95
-0.24 5245.79 1.95
 10.24 5484.58 1.95
-3.09 5904.32 1.95
-8.99 6027.32 1.95
10.38 6292.53 1.95
-0.15 6182.16 1.95
-3.67 6197.16 1.95
-3.66 6245.63 1.95
-0.79 6387.16 1.95
-0.67 6544.63 1.95
-2.85 6616.95 1.95
1.82 6699.68 3.75
0.60 6315.16 3.75
-2.70 6171.47 3.75
3.31 6253.05 3.75
-1.02 6459.95 3.75
-1.10 6301.26 3.75
-0.97 6215.58 3.75
-6.59 6079.26 3.75
-5.63 5666.68 3.75
0.88 5422.95 3.75
-1.11 4964.84 3.75
-5.87 4780.32 3.75
4.50 4539 3.75
-2.67 4575.95 3.8
-3.67 4533.26 3.8
-12.13 3533.21 74
-19.90 3569.79 74
-1.92 3616.32 74 TRUE
2.18 3627.16 68.65
-2.46 3675.11 68.65
-5.95 3707.47 68.65
-7.04 3032.79 68.65
-1.16 2813.26 68.65
-8.38 2518.84 68.65
-14.94 2426.63 68.65
5.55 2556.53 68.65
0.39 2563.95 68.65
2.13 2548.32 68.65
-0.09 2483.68 68.65
-0.93 2026.79 68.65
-2.59 1847.47 68.65 TRUE
-0.24 1735.53 61.05
7.18 1680.53 61.05
-1.36 1678.16 61.05
-7.41 1621.79 61.05
 1.71 1625.53 61.05
-18.92 1546.11 61.05
-2.69 1597.21 61.05
0.59 1565.05 61.05
-0.83 1577.37 61.05
-3.09 1589.68 61.05
-11.49 1552.42 61.05
-1.62 1751.21 61.05
1.56 1756.47 61.05
1.78 1758.84 61.05
17.38 1837.53 61.05
-6.78 1991 61.05
-4.43 2149.47 61.05
0.53 2178.47 61.05
-0.95 2174.11 61.05
-2.06 2415 62.5
-1.17 2430.26 62.5
4.74 2393.63 62.5
-6.14 2406.79 62.5
7.35 2415.26 62.5
4.19 2469.79 62.5
11.23 2463.16 62.5
-10.55 2505.26 82.95 TRUE
5.38 2512.16 65.4
12.94 2597.47 65.4
-20.43 2656.05 65.4
-1.45 2536.21 65.4
1.97 2454.95 65.4
176.16 2487.42 65.4
-5.42 3159.16 65.4
-4.99 3191.95 65.4
-8.68 3069.58 65.4
-6.06 3095.42 65.4
-0.94 3202.26 65.4
-5.09 3032.58 65.4
-5.19 3055.63 65.4
-3.28 3079.74 65.4
-11.32 3037.05 65.4
0.75 3134.26 65.4
3.68 3293.79 65.4
3.68 3318.95 65.4
-1.31 3371.95 65.4
-6.82 3427.84 69.35
-6.59 3532.89 69.35
-20.61 3495.11 69.35
13.65 3515.42 69.35
1.17 3571.21 69.35
2.80 3591.89 69.35
13.87 2859.37 69.35
-3.35 2727.58 69.35
5.99 2838.95 73.6
-4.60 2846.74 75.5
-1.29 2767.68 75.5
-0.70 2733.05 75.5
4.40 2657.32 75.5
4.03 2683 75.5
1.37 2760.63 75.5
-8.53 2741.37 75.5
1.55 2681.42 75.5
-3.73 2641.21 75.5
-0.89 2601.89 75.5
0.73 2604 75.5
-0.75 2431.32 75.5
3.16 2407.95 75.5
9.31 2426.53 75.5
-0.36 2504 75.5
-1.79 2523.79 75.5
-6.86 2615 75.5
-6.12 2545.68 75.5
-0.57 2432.32 75.5
4.26 2405.53 103.85
-7.12 2412.42 103.85
2.24 2439.47 103.85
-4.49 2465.37 112
-3.10 2518.42 112
-0.48 2518.95 112
1.61 2429.74 112 TRUE
-7.08 2285.84 72.2
-9.65 2445 72.2
11.12 2406.32 72.2
-3.84 2517.53 72.2
-8.74 2532.89 72.2
0.72 2606.26 72.2
7.25 2543.11 72.2
-1.08 2642.84 72.2
3.93 2578.58 72.2
-8.35 2479.58 72.2
-7.23 2472 72.2
2.79 2540.42 72.2
3.28 2630.95 72.2
 -0.45 2624.16 72.2
0.03 2579.74 72.2 TRUE
-0.19 2495.89 40.65
1.18 2483.42 40.65
-1.25 2502.47 40.65
2.49 2490.37 40.65
-0.84 2544.74 40.65
2.54 2406.21 40.65
22.65 2446.79 40.65
12.37 2851.21 40.65
4.07 3013.74 40.65
0.56 3128 40.65
-1.52 3285.16 40.65
-6.97 3195.47 40.65
-5.39 3318.58 40.65
-7.00 3406.74 40.65
4.43 3515.58 40.65
9.76 3473.21 40.65
18.42 3470.37 40.65
10.75 3562.26 40.65
0.25 3665.95 40.65
2.68 3729.47 94.9
2.26 3675.84 94.9
0.72 3682.89 94.9
-1.34 3769.42 109.5 TRUE
-2.61 3734.11 84.15
-6.70 3735.05 84.15
-2.23 3853.63 84.15
-5.70 3294.74 84.15
-0.48 3103.42 84.15
-4.49 2981.84 84.15
-7.25 2883.79 84.15
2.67 2868.42 84.15
5.86 2733.16 84.15
1.33 2747.32 84.15
0.46 2675.84 84.15
4.91 2878.89 84.15
-16.21 2919.95 84.15
-7.96 2990.21 84.15
5.16 2925.63 84.15
-16.47 3016.63 84.15
1.70 3051.16 84.15
3.24 3019.47 84.15
5.54 3124.63 84.15
0.68 3268.63 89.05
 9.91 3299.68 89.05
16.82 3208.63 89.05
-19.66 3400.42 89.05
-1.68 3723.32 89.05
1.17 3677.26 89.05
-2.13 3614.68 89.05
-2.53 3557.37 89.05
-1.58 3521.79 89.05
-10.23 3532.79 89.05
0.42 3613.26 89.05
4.71 3435 89.05
-1.96 3359.21 89.05
-4.21 3377.11 89.05
9.60 3435.79 92.45
-13.97 3451.37 92.45
0.23 3850.79 92.45
-0.71 3876.89 92.45
1.96 3787.26 92.45
7.55 3721.26 92.45
2.06 3737.26 92.45
-3.28 3757.53 92.45
4.99 3576.84 92.45
-0.52 3331.47 92.45
5.46 3396.21 92.75
10.27 3398.58 92.75
3.07 3554.37 92.75
3.82 3653.84 110.4
0.77 3665.89 110.4
-0.23 3612.37 110.4
2.16 3587.37 110.4
-8.19 3578.63 110.4
-4.86 3586.11 110.4
-0.94 3668.42 110.4 TRUE
-6.37 3596.89 104.1
-22.37 3187 104.1
1.12 3241.26 104.1
-0.61 3219.21 104.1 TRUE
-1.24 3132.58 76.25
-1.84 3205.16 76.25
-1.92 3184.95 76.25
3.61 3246 76.25
13.26 3252.05 76.25
200.41 3462.63 76.25
0.83 4877.63 76.25
-4.15 5015.32 76.25
 -4.19 5229.37 76.25
-8.12 5476.05 76.25
-10.12 5713.95 76.25
-2.32 5986.26 76.25
0.37 6058.68 76.25
-2.59 5916.47 76.25
5.19 5786.63 76.25
-2.05 5879.63 76.25
0.39 5918.21 76.25
-4.44 5895.95 76.25
-2.98 6056.42 76.25
7.37 6365.89 86.05
-15.92 6284.79 86.05
-3.35 6332 86.05
-4.22 6360.84 86.05
-0.88 6345.05 86.05
0.11 6074.16 86.05
0.34 4682.26 86.05 TRUE
-1.50 4386.37 67.95
0.98 4102.79 67.95
-1.12 3883 67.95
-0.36 3617.68 67.95
-5.59 3411.79 67.95
2.44 3400.11 67.95
2.73 3495.05 67.95
-0.39 3523.21 67.95
4.44 3496.16 67.95
-1.46 3493.84 67.95
-2.22 3531.68 63.85
-0.31 3375.21 63.85
-17.13 3148.68 63.85
0.28 3131 63.85
-1.84 3015.68 63.85
2.25 2895.79 63.85
-8.45 2811.58 63.85
-8.02 3285.63 63.85
2.01 3369.58 63.85
2.00 3414.47 63.85
0.96 3459.05 63.85
-7.16 3486.05 63.85
1.28 3598.68 63.85
1.07 3559.58 63.85
-2.42 3490.58 63.85
0.59 3355.37 63.85
1.17 3422.37 63.85
-1.01 3365.95 63.85
-1.63 3321.63 63.85
-6.05 3368.37 98.7
-0.11 3395.74 121.95
-7.58 3916.84 86.15
-8.97 3956.84 86.15
-5.11 3148 17
-5.83 3159.05 17
-2.30 3186.05 17
-0.85 3163.89 17
-1.38 3139.21 17
-0.77 3149.11 17
0.19 3127.16 17
-0.78 3094.47 17
0.57 3050.21 17
0.19 3054.84 17
-0.33 3108.42 21.15 TRUE
0.35 2947.21 19
-0.71 2212 19
-1.73 2074.16 19
-2.15 2009.84 19
0.59 1965.63 19
-1.06 1911.05 19
7.03 1868.11 19
-0.64 1493.05 19
-0.78 1594.21 19
-1.91 1596.05 16.6
-1.24 1534.68 16.6
1.13 1480.26 16.6 TRUE
3.19 1443.21 15.6
-3.68 1443.74 15.6
-4.70 1448.26 15.6
-1.19 1554.47 15.6
2.01 1567.47 15.6 TRUE
-1.78 1544.74 13.85
-1.55 1541.95 13.85
-0.18 1612.26 13.85
-0.49 1802.42 13.85
-0.03 1816.95 13.85
-3.40 1736.21 13.85
1.15 1764.42 13.85
-3.44 1770.58 13.85
1.45 1786.16 13.85
1.99 1685.42 13.85
-1.20 1504.74 13.85
 1.99 1536.21 13.85
-2.09 1580.37 13.85
-1.93 1643.11 13.85
-3.43 1739.95 13.85
-2.40 1814.32 13.85
0.52 1869.21 13.85
-0.42 1881.95 13.85
6.59 1951.47 13.85
12.24 2000.05 19
5.13 2081.68 19
2.40 2061.74 19
2.77 1905.42 19 TRUE
0.25 1900.32 15.2
-0.92 1958.21 15.2
-0.43 2039.32 15.2
3.40 2027.16 15.2
-0.39 2049.26 15.2
-0.53 2069.68 15.2
0.20 2086.37 15.2
0.47 2236.47 15.2
3.78 2222 15.2
0.69 2334.74 15.2
-5.34 2426.26 15.2
-5.61 2453.11 15.2
-2.94 2468.63 15.2
-1.99 2439.79 15.2
0.90 2372 15.2
-1.54 2397.32 15.2
-0.46 2418.58 15.2
7.37 2428.58 15.2
1.86 2572.95 15.2
6.12 2624.79 16.45
-1.82 2635.11 16.45
3.16 2610.58 20.4
-5.83 2622.11 20.4
2.30 2657.95 20.4
-1.69 2655.32 20.4 TRUE
1.23 2640.16 14.05
10.38 2468 14.05
-0.51 2510.11 14.05
-0.45 2383.74 14.05
-2.01 2232.74 14.05
-0.15 2163.11 14.05
14.00 2105.53 14.05
-1.67 2145.05 14.05
 2.43 2212.42 14.05
-3.36 2206.79 14.05
-2.97 2182.89 14.05
-3.40 2187.63 14.05
-22.67 2088.37 14.05
1.32 2073.79 14.05
3.01 2054.68 14.05
0.17 1969.74 14.05
1.18 1977.68 14.05
-0.01 1897.89 14.05 TRUE
-0.32 1893.63 12.45
-2.79 1927.63 12.45
9.12 1911.05 12.45
0.70 1921 12.45
2.22 1901.53 12.45
3.89 1910 12.45
0.42 1956 12.45
0.33 2056.26 12.45
1.26 1971.58 12.45
9.70 1968 12.45
2.30 2151.42 12.45
6.66 2176.32 12.45
0.15 2198.42 12.45
-7.32 2207.42 12.45
-1.15 2248.42 12.45
0.90 2246.79 12.45
4.95 2267.37 12.45
-0.20 2278.68 12.45 TRUE
-2.12 2223.58 8.5
0.79 2265.63 8.5
-4.77 2233.89 8.5
1.17 2274.21 8.5
3.07 2196.68 8.5
0.95 2227.79 8.5
5.25 2248.11 8.5
3.73 2187.11 8.5
1.56 2100 8.5
-0.07 2086.42 8.5
-0.04 2114.05 8.5
3.05 2024.63 8.5
-3.70 2025.89 8.5
-5.47 2082.53 8.5
-2.50 2081.16 8.5
3.54 2070.84 8.5
0.92 2152.84 8.5
 1.02 2139.05 8.5
-0.61 2099.53 8.5
-0.97 2159.79 14.1
0.29 2136.37 14.1
-2.17 2150.05 14.1
6.76 2117.84 14.1
4.00 2133.32 14.1
1.95 2127.68 14.1
-1.02 2088.95 14.1
-0.68 2120.74 14.1
-1.01 2107.53 14.1
-4.27 2072.89 14.1
-1.93 2049.26 14.1
-2.73 1932.11 14.1
0.73 1874.11 14.1
-0.67 1714.37 14.1
-1.94 1670.16 14.1
-0.65 1686.47 14.1
-4.21 1654.16 14.1
0.07 1772.16 14.1
-4.16 1824.53 14.1
-2.64 1900.32 15.75
5.57 1901.58 15.75
-1.29 1944.95 15.75
1.17 1947.42 15.85 TRUE
-1.50 1911.42 12.95
-0.71 1897.32 12.95
1.78 1897.16 12.95
1.48 1835.89 12.95
1.65 1828.47 12.95 TRUE
-0.41 1826.05 12.45
0.16 1756 12.45
1.17 1739.84 12.45
-2.53 1696.68 12.45
0.20 1827.21 12.45
-2.48 1849.74 12.45
-5.21 1805.42 12.45
-0.89 1804.68 12.45
-1.53 1822.26 12.45
5.03 1895.68 12.45
-1.61 1942.11 12.45
-2.84 1972.26 12.45
-0.43 1946.79 12.45
-4.45 1941.11 12.45
-3.72 1978.53 12.45
 0.66 1999 12.45
0.46 1991.05 12.45
-1.57 1999.68 12.45
-5.26 1974 12.45
0.16 2002.11 14.95
-1.48 1988.95 14.95
0.64 1945.05 14.95
1.52 1950.47 14.95
2.36 1838.89 14.95
0.41 1788.84 14.95
3.12 1749.16 14.95 TRUE
0.33 1661.16 14.75
-1.80 1532.21 14.75
-4.88 1515.89 14.75
-9.30 1478.11 14.75
-14.75 1467.37 14.75
-1.68 1436.63 14.75
3.80 1490.42 14.75
5.88 1484.79 14.75
0.41 1478.63 14.75
0.28 1490.79 14.75
2.70 1495.05 14.75
5.37 1544.11 14.75
6.88 1588.47 14.75
-3.09 1777.89 14.75
0.00 1982.16 14.75
-1.29 1996.95 14.75
-2.88 2020.84 14.75
2.47 2051.89 14.75
0.25 2063.16 14.75
4.94 2073.42 16.4
4.51 2094.89 16.4
0.23 2036.32 16.4
-1.17 1934.37 20.6
-3.20 1896.95 20.6
-1.12 1951.68 20.6
2.57 1965.58 18.3
-2.17 2007.84 15.9
-7.42 2001.89 15.9
0.17 1980.53 15.9
-0.53 1968 15.9
-0.54 1936.37 15.9
0.05 1868.32 15.9
-2.65 1688.21 15.9
2.75 1504.05 15.9
 3.08 1482.32 15.9
-0.85 1450.47 15.9
0.77 1403.74 15.9
1.55 1373.26 15.9
0.13 1388.68 15.9
1.47 1335.74 15.9
-1.91 1274.26 15.9
0.99 1407.89 15.9
3.10 1566.79 15.9
1.43 1555.74 15.9
0.46 1562.37 15.9
-7.14 1512.79 15.95
0.34 1484.58 15.95
3.76 1498.63 15.95
4.52 1519.11 15.95
4.47 1608 15.95
4.03 1641.05 15.95
5.84 1645.95 17.95
2.43 1675.58 17.95
-1.16 1701.21 17.95
1.69 1705.74 17.95
1.63 1751.53 19.2
0.95 1757.47 19.2
-1.40 1753.89 19.2
-0.98 1821.74 19.2
1.42 1840.79 19.2
-3.04 1728.74 19.2
-4.09 1721.89 19.2
-2.33 1768.26 25.75
-1.35 1752.68 25.75
0.56 1795.84 25.75
-0.63 1845.95 25.75
-0.81 1856.89 25.75
-2.82 1952.95 25.75
0.07 1869.68 25.75
0.94 1849.63 25.75
0.39 1858.37 27.1
-2.14 1847 27.1
-0.04 1835.95 27.1 TRUE
-0.12 1821.89 21.8
-1.35 1789.89 21.8
-0.31 1813.05 21.8
0.91 3652.53 10.3
-9.19 3701.63 10.3
6.28 3657.21 10.3
-0.56 3970.84 10.3
-1.43 4131.63 10.3
-3.21 4293.79 11.8
-2.15 4356.63 11.8
3.94 4371.11 11.8
-5.70 4692.79 11.8
-2.05 4462.16 11.8
4.65 4398.32 11.8
0.15 4371.21 11.8
0.54 4395.42 12.85
1.04 4271.21 12.85
-0.39 4283.16 12.85
2.43 4275.89 12.85
-5.71 4256.58 12.85
3.09 3481.58 12.85 TRUE
0.79 2975.58 11.5
-8.41 3028.42 11.5
-4.63 3075.42 11.5 TRUE
-9.30 3038.89 11.35
2.56 2723.11 11.35
0.73 2537.84 11.35
3.28 2374.84 11.35
5.46 2317.21 11.35
2.00 2258.47 11.35
-2.23 1917.16 11.35
-2.33 1825.11 11.35
-0.50 1783.63 11.35
6.19 1790.53 11.35
5.03 1776.47 11.35
-1.64 1747.47 11.35
1.64 1781.89 11.35
1.36 1736.16 11.35
3.72 1741.47 11.35 TRUE
0.40 1664.47 8.9
1.73 1613.79 8.9
-2.22 1442.37 8.9
-0.02 1364.68 8.9
1.46 1353.89 8.9
4.38 1325.11 8.9
4.65 1351.42 8.9
-3.75 1462.95 8.9
0.49 1443.37 8.9
-6.68 1500.21 8.9
0.30 1688.74 8.9
-5.68 1847.79 8.9
-3.98 1887.21 8.9
-1.18 1870.16 8.9
1.44 1858 8.9
6.83 1811.11 8.9
0.10 1758.58 8.9
1.39 1770.05 8.9
1.05 1733.16 8.9
0.22 1796.95 10.5
-1.78 1799.11 10.5
0.99 1818 10.5
-0.29 1795.26 10.5
1.97 1792.26 10.5
-0.84 1806.47 11.9
-1.32 1816.84 11.9
0.25 1805 11.9
0.55 1799 11.9
-6.95 1764.53 11.9 TRUE
-0.70 1573.47 10.8
-1.39 1451.11 10.8
0.76 1445.21 10.8
11.69 1427.32 10.8
-2.03 1702.95 10.8
-0.55 1787.16 10.8
-1.67 1777.89 10.8
2.78 1804.79 10.8
0.52 1837.42 10.8
-1.46 1922.58 10.8
1.30 1976.58 10.8
2.25 1985.79 10.8
-1.53 2003.74 10.8
0.46 2066.05 10.8
-0.54 2118.37 10.8
4.34 2097.53 10.8
0.27 2059.32 10.8
4.28 2025.11 10.8
-2.09 2044.16 10.8
-1.50 2056.05 15.15
-4.94 2072.11 13.6
0.10 2194.89 13.6
-1.04 2218.79 13.6 TRUE
-7.91 1961 12.7
1.71 1899.32 12.7
-0.19 1926.84 12.7
-1.29 1893.21 12.7
7.17 1836.21 12.7
 7.91 1716.21 12.7
3.42 1716.95 12.7
-1.26 1745.63 12.7
1.44 1777.79 12.7
12.50 1768.21 12.7
-1.22 1789.58 12.7
-1.61 1807.21 12.7
-2.75 1820.37 12.7
0.31 1918.74 12.7
-9.66 1886.58 12.7
-1.10 2028.32 12.7
-3.04 2051.53 12.7
-7.07 1978.68 12.7
-5.23 1998 12.7
-4.75 2003.26 12.7
-0.48 2017.26 12.7
-0.46 1953.26 12.7
-2.91 1942.16 12.7
0.47 1993.95 12.7 TRUE
-0.68 1931.95 6.9
2.74 1877.47 6.9
-6.21 1926.37 6.9
1.23 1896.37 6.9
-0.83 1838.21 6.9
3.19 1740.95 6.9
0.43 1694.79 6.9
1.42 1612.32 6.9
-3.18 1488.95 6.9
-1.98 1479.26 6.9
0.08 1385.26 6.9
1.51 1351.53 6.9
1.64 1300.63 6.9
-4.07 1264.84 6.9
0.25 1263.74 6.9
-5.18 1232.32 6.9
-4.83 1298.53 6.9
1.04 1314.95 6.9
-2.31 1256.26 6.9
3.82 1341 7
-1.26 1329.63 7
10.53 1218.32 7
0.09 1208.53 7
0.51 1195 7
0.82 1220.37 10.05
0.63 1205.58 10.05
 0.59 1199.79 10.05
-0.31 1202.79 10.05
-0.87 1172.68 10.05
-0.08 1108.05 10.05
4.99 1076.84 10.05
0.26 1033.89 10.05
1.27 979.632 10.35
4.13 952.263 10.35
1.07 939.368 10.35
-1.90 904.263 10.35
-1.55 938.789 8.55
0.15 968.316 8.55
-7.99 954.895 8.55
0.46 963.737 8.55 TRUE
0.84 960.421 8.35
-0.44 989.737 8.35
3.08 1015.37 8.35
-0.90 1071.16 8.35
-0.07 1098.05 8.35
-0.05 1127.26 8.35
-0.90 1165.79 8.35
-0.13 1230.95 8.35
-2.54 1268.89 8.35
-2.26 1362.89 8.35
-2.37 1409.11 8.35
-3.86 1453.26 8.35
-2.38 1457.58 8.35
2.06 1477.68 8.35
-1.85 1689.21 8.35
-4.77 1711.95 8.35
-3.98 1793.53 8.35
-4.55 1818.37 8.35
1.95 1858.05 8.35
1.41 1905.21 9.55
-0.32 1922.32 9.55
-1.65 1900.53 9.55 TRUE
0.90 1822.32 7.2
0.60 1819.63 7.2
3.24 1802.89 7.2
0.98 1819.68 7.2 TRUE
-0.20 1766.05 6.4
-1.20 1748.79 6.4
0.98 1640.79 6.4
0.70 1631.95 6.4
2.53 1616.79 6.4
 0.52 1616.79 6.4
-0.76 1592.79 6.4
3.50 1406.68 6.4
5.89 1396.89 6.4
-1.37 1387.16 6.4
-3.07 1406.16 6.4
-1.73 1465.42 6.4
0.34 1452.11 6.4
2.67 1421.05 6.4
-0.68 1436.11 6.4
1.67 1459.16 6.4
-0.64 1459 6.4
2.68 1548.32 6.4
0.77 1528.47 6.4
1.35 1553.37 11.45
1.16 1537.47 11.45
-3.43 1546.21 11.45
-0.61 1541.11 11.45
-0.62 1514 11.45
0.89 1537 11.45 TRUE
-0.43 1549.84 10.65
0.21 1484.58 10.65 TRUE
-1.55 1421.16 9.75
1.36 1316.74 9.75
17.09 1259.89 9.75
1.18 1698.42 9.75
1.14 1823.74 9.75
-6.48 2019.26 9.75
-0.42 2113.16 9.75
-2.75 2161.16 9.75
-4.17 2252.05 9.75
1.37 2267.37 9.75
5.39 2323.05 9.75
-3.11 2507.63 9.75
1.24 2625.26 9.75
-4.56 2685.21 9.75
-2.93 2698.05 9.75
0.12 2734.68 9.75
3.16 2701.53 9.75
-0.52 2709.58 9.75
1.72 2750.79 9.75
0.43 2748.74 13.85
-1.40 2757.58 13.85
5.59 2823.16 13.85
-2.01 2413.79 13.85
 0.73 2344.53 13.85
-0.31 2223.63 12.05
-1.46 2174.32 12.05
0.29 2140.58 12.05
0.01 2149.68 12.05
5.65 2064.11 12.05
2.01 2090.58 12.05
12.07 1952.89 12.05
0.44 1884.05 12.05
1.01 1826.37 12.05
0.04 1799.21 12.05
2.33 1832.37 12.05
0.88 1886.89 12.05
2.73 1896.05 12.05
2.64 1921.32 12.05
1.22 1980.74 12.05
6.02 2013.63 12.05
-2.55 2425.68 12.05
-8.25 2562.16 12.05
3.41 2697.53 12.05
-8.63 2947.47 14.1
-4.22 546.526 0.6
-2.90 536.526 0.6
2.64 543.789 0.6
8.23 607.263 0.6
4.50 631.737 0.6
7.62 640.158 0.6
2.62 628.789 0.6
3.72 650.105 0.6
12.79 664.895 0.6
3.83 685.316 0.6
-2.25 729.316 1.6
26.50 736.263 1.6
4.72 852.263 1.6
0.46 882.316 1.6
-0.71 882.421 1.6
-2.43 880.526 1.6
-1.08 878.368 1.6
0.50 867.684 1.6
3.18 875.737 1.6
-8.54 890.895 1.6
0.19 939.053 1.6
4.61 996.632 1.6
0.77 1016.11 1.6
3.01 1013.42 1.6
 0.40 1032 2.95
-1.06 1041.11 2.95
-0.69 1030.84 2.95 TRUE
2.33 1016.21 1.95
2.42 1005.95 1.95
3.50 1021.74 1.95
-0.16 1012.84 1.95
0.83 910.053 1.95
1.70 884.263 1.95
-0.08 891.526 1.95 TRUE
-0.68 884.368 1.75 TRUE
1.69 866.263 1.55
1.43 856.421 1.55 TRUE
-2.10 825.842 1.05
-4.99 814.526 1.05
-0.88 814 1.05
0.25 763.316 1.05
-1.66 687.737 1.05
-2.45 695.158 1.05
-3.23 717.947 1.05
-7.99 761.105 1.05
-3.18 801.684 1.05
0.54 795.632 1.05
0.77 792.105 1.05
0.17 756.474 1.05
0.76 793.526 1.05
0.07 782.579 1.05
-2.39 773.158 1.05
-1.34 790.263 1.05
-1.97 803.579 1.05
-1.28 821 1.05
0.77 812.053 1.05
2.12 815.474 1.8
-0.31 789.632 1.8
-1.27 765.947 1.8
-2.22 778.684 1.8
-4.04 785.053 1.8
-1.85 787.526 1.8
-5.08 766.368 1.8
-3.53 736.632 1.8
-4.77 728.789 1.8
-0.47 745.316 1.8
0.09 755.316 1.8
-1.60 771.474 1.8
3.30 840.737 1.8
 5.97 858.947 1.8
-2.61 882.947 2
1.24 865.895 2
-1.63 854.895 2
-1.33 843.368 2 TRUE
-1.09 832.842 1.2
0.85 825.789 1.2
5.56 836.053 1.2
16.84 810.211 1.2
0.75 870.421 1.2
-1.02 905.105 1.2
2.29 885.895 1.2
2.98 871.737 1.2
-0.91 848.737 1.2
0.43 818.263 1.2
5.16 804.579 1.2
0.84 804.211 1.2
-22.92 812.474 1.2
9.75 790 1.2
-0.15 796.053 1.2
1.79 805.368 1.2
2.11 828.211 1.2
-4.91 822.211 1.2
3.25 903.789 1.2
8.79 932.895 1.65
-3.91 1044.21 1.9
-0.44 1116.42 1.9
2.78 1136.89 2.25
4.81 1096.47 2.25
0.06 1120.11 2.25
-2.33 1132.95 2.25
-0.42 1150.63 2.25
2.98 1175.95 2.25
4.13 1197.05 2.25
4.46 1213.21 2.25
-7.75 1326.58 2.25
-0.25 1456.84 2.25
-5.56 1400.05 2.25
-6.69 1389.74 2.25
-0.24 1388 2.25
3.26 1362.05 2.25
-2.18 1390.47 3.65
0.15 1337.11 3.65
-1.14 1322 3.75
-0.69 1234.53 3.75
 0.70 1159.84 3.75 TRUE
4.68 1145 3.7
2.35 1126.26 3.7 TRUE
2.72 1075.37 3.6
6.28 1071.37 3.6
-1.52 1069.05 3.6
0.12 1063.16 3.6
-0.86 1053.21 3.6
4.46 1087.68 3.6
-0.82 1002.58 3.6
-8.80 880.263 2.15
-3.81 896.053 2.15
1.81 914.842 2.15
0.09 906.947 2.15
0.19 923.579 2.15
1.32 902.579 2.15 TRUE
6.15 879.895 2.05
0.01 890.421 2.05
-2.58 882.053 2.05
2.73 895.211 2.05
3.74 905.368 2.05 TRUE
-3.16 890.053 1.35
1.03 919.895 1.35
1.50 916.579 1.35
0.80 894.316 1.35
3.49 869.737 1.35
1.97 856.789 1.35
-3.23 822.789 1.35
-1.22 826.947 1.35
-0.45 803.579 1.35
2.82 755.474 1.35
1.95 723.526 1.35
2.06 712.947 1.35
-1.85 739 1.35
-4.68 810.526 1.35
-4.00 846.737 1.35
4.28 853.789 1.35
-2.46 854.368 1.35
-7.46 848.895 1.35
2.17 877.526 1.35
14.27 918.947 1.75
14.00 925 1.75
5.06 999.947 1.75
0.84 1092 1.75
-1.72 1116.53 1.75 TRUE
 4.22 1119.37 1.65
1.33 1171.16 1.65
2.46 1132.47 1.65
-0.49 1141.68 1.65
0.62 1156.95 1.65
0.49 1149.11 1.65
-1.39 1137.84 1.65
-4.06 1111.16 1.65
-3.66 1107.63 1.65
2.81 1149.74 1.65
0.34 1175.32 1.65
0.10 1192.58 1.65
0.00 1176.89 1.65
-0.08 1145.11 1.65
0.73 1140.53 1.65
-2.09 1129.95 1.65
0.74 1045 1.65
-2.64 1010.37 1.65
3.43 1107.37 1.65
0.91 1121.74 1.85 TRUE
3.80 1046.11 1.45
-1.73 1054.84 1.45
-3.20 1057 1.45
5.72 1078.84 1.45
2.02 1141.95 1.45
1.74 1166.68 1.45
-1.19 1246.32 1.45
-2.93 1223.05 1.45
-4.94 1199.63 1.45
-11.73 1193.63 1.45
-3.39 1209.68 1.45
0.30 1270.11 1.45
2.68 1264.95 1.45
6.04 1247.63 1.45
3.24 1313.84 1.45
-2.41 1341.58 1.45
-5.24 1325.68 1.45
-12.90 1265.79 1.45
-3.02 1302.32 1.45
-1.21 1381.26 2.1
7.40 1388.68 2.1
5.52 1389.32 2.1
5.51 1388.32 2.1 TRUE
8.21 1345.11 1.8
2.90 1348.79 1.8
 1.84 1256.68 1.8
10.26 1230.42 1.8
3.00 1283.16 1.8
-1.84 1253.11 1.8
1.72 1236.05 1.8
1.37 1218.05 1.8
-8.19 1280.37 1.8
-3.11 1314 1.8
-0.91 1235.53 1.8
-1.51 1244.16 1.8
-2.05 1282.89 1.8
-1.64 1298.26 1.8
0.73 1257.37 1.8
-0.43 1196.47 1.8
0.16 1178.63 1.8
1.02 1160.11 1.8
0.98 1127.95 1.8
0.08 1109.53 1.9
-1.13 1078.42 1.9
1.03 1100.05 1.9
0.13 1087.95 1.9
-1.94 988.842 1.9
1.15 988.211 1.9
1.08 1032.42 1.9
-8.18 1050.58 1.9
-0.37 1021.05 1.9
-1.84 973.211 1.9
-1.35 956.053 1.9
-2.20 917.947 1.9
1.95 848.368 1.9
-1.66 778.789 1.9
1.20 787.211 1.9
1.14 772.632 1.9
1.43 761.263 2.25
-4.24 761.947 2.25
-0.46 765.316 2.25
-1.22 769.316 2.75
-0.83 779.789 2.75
3.60 756.737 2.75
11.60 750.105 2.9
3.57 744.947 2.9
0.98 740.632 2.9
-3.54 738.368 2.9
-10.54 702.526 2.9
-1.99 700.158 2
14.00 1617.16 13.6
0.26 1809.95 13.6
1.38 2031.05 13.6
2.61 2091.16 13.6
0.58 2128.11 13.6
2.24 2146.68 13.6
3.82 2262.84 13.6
1.73 2346.58 15
0.69 2360.79 12.95
-5.11 2348.95 12.95
-1.93 2646.68 12.95
1.93 2761.32 12.95
-2.23 2780.26 12.95
1.57 2698.16 12.95
2.69 2766.37 12.95
-2.41 2779.79 12.95
-4.87 2762 12.95
-2.11 2744.26 12.95
-1.77 2744.21 12.65
0.79 2819.05 12.65
-3.46 2675.05 12.65 TRUE
10.59 2473.11 11.45
6.33 2599.68 11.45
-1.72 2803 11.45
-8.50 3035.74 11.45
3.26 3420.74 11.45
-1.63 3459.74 11.45
4.70 3439.05 11.45
2.06 3437.89 11.45
-0.08 3229 11.45
-1.04 3183.53 11.45
0.73 3177.58 11.45
0.33 3155.89 11.45
-1.69 3064.89 11.45
1.12 2937.84 11.45
-3.40 2923.68 11.45
1.80 2988.16 11.45
-5.58 2929.79 11.45
-4.06 2862.42 11.45
-3.22 2854.21 11.45
-3.99 2859.05 11.8
-1.31 2691.47 11.8
-1.72 2500.47 11.8
-2.61 2267.42 11.8
-3.13 1800.05 11.8
 0.96 1724 11.8
0.00 1699.84 11.8
20.84 1679.32 11.8
4.36 1893.47 11.8
4.48 1992.42 11.8
3.53 2043.63 11.8
7.42 2035.89 11.8
-9.38 2316.84 11.8
1.52 2625.05 12.2
-2.13 2799.53 12.2
-8.20 3052.58 12.2
13.18 3391.53 12.2
9.80 3533.11 12.2
5.13 3808.53 12.2
-5.09 3913.74 12.2
3.23 3991.74 12.2
-1.22 4059.21 12.2
-5.90 4091.68 12.2
-0.93 4086.89 12.2
-25.83 4095.05 14.45 TRUE
3.12 4099 12.2
-1.21 4127.37 12.2
2.03 3864.89 12.2
1.71 3695.11 12.2
-7.94 3727.58 12.2
3.88 3767.16 12.2
-2.63 3498.53 12.2
-3.05 3304.63 12.2
0.43 3121.53 12.2
-3.74 2816.58 12.2
-3.28 2448.58 12.2
-2.32 2270.58 12.2
-0.67 1971.63 12.2
-5.35 1840.84 12.2
3.24 1775.95 12.2
2.36 1666.89 12.2
10.30 1627.37 12.2
2.14 1708.42 12.2
-2.27 1686.53 12.2
-0.36 1708.37 12.55
-3.31 1718.79 12.55
-0.64 1772.11 12.55
0.53 1736.16 12.55
-1.43 1606.11 12.55
20.24 2042.89 12.55
 -2.15 2278.21 12.55
-0.14 2202.21 12.55
-0.85 2249.16 12.55
-0.76 2210.53 12.55
-0.54 2274.79 12.55
0.12 2333.47 12.55
1.57 2360.84 14.25
-1.38 2377.21 14.25
1.99 2364.05 14.25
1.76 2438 14.25
3.87 2581.37 14.25
1.08 2590.32 14.25
3.75 2627.84 14.25
3.00 2664.79 14.25
-0.98 2694.26 14.25
1.03 2691.26 14.25
2.29 2782.53 14.25
-13.52 2975.68 14.25
4.06 2599.53 14.25
-4.62 2448.89 14.25
-0.87 2441.89 17.55
-0.25 2381.42 17.55 TRUE
-0.72 2312.47 14
1.30 2262.16 14 TRUE
2.99 2224.89 13.4
-2.57 2310.32 13.4
-0.80 2298.11 13.4
-2.89 2291.84 13.4 TRUE
-1.05 2200.53 13.3
-1.80 2033.16 13.3 TRUE
-8.10 1903.79 11.25
-1.41 1873.63 11.25
-1.67 1884.79 11.25
-19.88 1868.05 11.25
-17.03 1854.37 9.95
-8.14 1806.32 9.95
-0.67 1640.21 9.95
-1.81 1541.42 9.95
-3.37 1430.42 9.95
4.63 1460.53 9.95
5.24 1490.32 9.95
-2.38 1578.05 9.95
10.56 1607.26 9.95
-1.85 1669.95 9.95
6.30 1585.68 9.95 TRUE
 8.96 1588.89 9.45
-5.69 1801.63 9.45
-3.59 1892.26 9.45
-4.74 1914.74 9.45
0.65 1943.32 9.45
-4.41 1911.47 9.45
-0.81 1831.79 9.45
7.52 1788 9.45
-5.92 1785.47 9.45
4.94 1767.74 9.45
-0.64 1737.95 9.45
5.22 1711.21 9.45
-0.12 1721.74 9.45
-9.25 1671.26 9.45
-11.68 1626.16 9.45
-12.21 1594.79 9.45
1.31 1528.37 9.45
-8.05 1424 9.45
4.53 1407 9.45
-1.57 1383.32 12.85
-1.89 1171.63 12.85 TRUE
-0.06 1063.16 10.3
5.13 1030.68 10.3
-2.66 1062.11 10.3
2.85 1062 10.3
22.31 1042.95 10.3
-3.44 1181.79 10.3
-13.97 1182.26 10.3
14.71 1230.37 10.3
26.08 1295.84 10.3
-5.05 1376.79 10.3
15.08 1383.21 10.3
-4.07 1439.11 10.3
-10.46 1495.58 10.3
-3.81 1481.63 10.3
1.25 1517.16 10.3
-5.07 1528.42 10.3
31.70 1559.53 10.3
0.53 1787.42 10.3
0.89 1800.89 10.3
1.37 1821.68 14.5
3.91 1800.68 14.5
0.49 1736.11 14.5
3.53 1739 14.5
9.20 1772.95 14.5
 -6.28 1755.05 14.5
1.77 1856.74 14.5
3.10 1853.16 14.5
4.14 1816.89 14.5
-7.27 1864.95 14.5
-0.46 1947.95 14.5
-11.47 1901.37 14.5
3.57 1935.74 14.5
-5.42 1962.11 14.5
-18.89 1950.79 14.5
-2.45 2004.05 16.3
-4.02 1952.37 16.3
-4.06 1739.26 16.3
-1.18 1712.74 16.3
-1.79 1755.11 17.35
3.09 1793.37 17.35
7.86 1800.26 18.25
4.13 1864.74 18.25
5.46 1913.37 18.4
13.05 1785.42 18.4
-4.28 1767.53 18.4
-4.65 1778.42 18.4
-0.04 1749.05 21.7
13.65 1650.79 21.7
5.30 1724.47 21.7
9.88 1730.37 23.55
6.87 1725.53 23.55
-0.40 1893.74 24
6.17 1965.89 24
-9.04 2042.42 24
-8.17 2136.89 24
5.30 2197.95 24
-12.49 2203.21 24
-9.56 2199.63 24
-1.33 2214.58 24 TRUE
0.91 2240 20 TRUE
-0.18 2183.53 18.2
1.56 2158.42 18.2
6.06 2155.21 18.2
-2.45 2124.37 18.2
4.37 2066.79 18.2
-1.02 2066.21 18.2
2.80 2045.11 18.2
-6.13 1856.79 18.2
3.32 1869.26 18.2
 1.17 1790.74 18.2
22.41 1614.05 18.2
-4.99 1588.74 18.2
-9.38 1503.89 18.2
-11.82 1444.21 18.2 TRUE
-13.87 1388.26 14.65
-1.32 1375.42 14.65
-3.64 1323.26 14.65
0.43 1267.79 14.65
-4.06 1236.79 14.65
-2.52 1223.26 14.65
-2.31 1175.11 14.65
-4.69 1137.68 14.65
-0.89 1048.32 14.65
-4.86 1008.74 14.65
-2.26 1026.95 14.65
6.20 1031.26 14.65
1.17 1046.74 14.65
-1.00 1017.95 14.65
5.83 1011.63 14.65
12.69 997.684 14.65
-13.42 987.211 14.65
5.40 960.947 14.65
2.33 934.368 14.65
4.41 3898.32 3.9
-6.16 3930.16 3.9
-7.01 3873.37 3.9
1.60 3920.42 3.9
4.92 3846.89 3.9
-3.48 3945.74 3.9
-7.51 3865.16 3.9
-2.18 2994.42 3.9
1.71 2649.74 3.9
-5.54 2726.21 3.9
-3.20 2892.53 3.9
-3.49 2776.21 3.9
-2.22 2721.11 3.9
-0.62 2709.37 3.9
1.11 2664.74 3.9
-0.15 2715.37 3.9
-0.89 2721.11 3.9
-0.06 2665.21 3.9
-3.41 2643.47 3.9
-11.21 2672.26 4.8
-2.86 2690.68 4.8
-6.60 2675.74 4.8
0.56 2576.47 4.8
6.71 2541.47 4.8
0.20 2457.47 4.8
11.10 2395.32 4.8
-2.99 2594.05 5
3.18 2593.32 5
2.04 2432.63 5
0.05 2361.47 5
0.22 2320.63 5
0.28 2333.89 5
1.22 2383.37 5
1.02 2363.74 5
1.88 2286.74 5
4.13 2269.68 5
4.99 2214.47 5
1.72 2133.42 5
0.26 2026.11 5
-1.52 2005.63 5
-1.38 1976.84 5
-1.19 1948 5
0.27 2047.89 5.4
0.62 2092.21 5.4
-2.02 2217.16 5.4
12.52 1974 5.4
29.54 2089.53 5.4
11.98 2389.53 5.4
1.31 3486.26 5.4
-4.39 3867.84 5.4
0.15 3975.68 5.85
-0.77 3977.79 5.85
-0.25 4078.37 6.2
-2.96 4164.42 6.2
-1.76 4237.26 6.2
-3.78 4279.58 6.2
-0.93 4390.79 6.2
-2.75 4392.47 6.2
-1.06 4427.21 6.2 TRUE
-2.85 4460.58 5.5
1.39 4709.21 5.5
-0.47 4821.84 5.5
-5.20 4941.95 5.5
2.85 4927.74 5.5
-3.08 4950.26 5.5
-1.97 4787 5.5
 4.30 4473.89 5.5
-2.19 3431.37 5.5
-0.26 3119.05 5.5
-2.26 3096.16 5.5
1.13 3015.58 5.5
0.03 2915.42 5.5
-1.15 2923.84 5.5
-0.08 2835.11 5.5
1.10 2857 5.5
-1.73 2781 5.5
0.78 2740.21 5.5
1.14 2646.58 5.5
4.05 2645.63 5.6
2.29 2584.95 5.6
-2.57 2560.16 5.6
-1.05 2381 5.6
-0.56 2290.84 5.6
-1.81 2267.79 5.6
1.42 2335.84 5.6
-2.22 2434.84 5.6
-0.42 2466.16 5.6
-1.55 2453.47 5.6
-4.59 2393.16 5.6
0.78 2391.26 5.6
7.24 2402.95 5.6
1.80 2369.63 5.6
1.51 2401.11 5.6 TRUE
7.59 2301.47 4.5
0.51 2310.68 4.5 TRUE
-3.49 2310.42 4
-0.75 2374.37 4
1.63 2407.42 4
1.92 2365.26 4
3.32 2216.58 4
2.84 2254.47 4
1.03 2298.53 4
0.48 2342 4
1.75 2302.84 4
5.22 2268.95 4
0.09 2285.74 4
-3.13 2372.95 4
-2.60 2400.16 4
8.75 2462.32 4
8.63 2645.58 4
-15.83 3265.79 4
-0.55 3580.11 4
1.47 3544.58 4
-1.95 3516 4
-2.64 3553.32 4.75
-7.55 3477.74 4.75
-2.17 3460 4.75
-2.40 3333.42 4.75
-5.13 3332.79 4.75
-2.00 3321.74 4.75 TRUE
-0.67 3260.58 4.25
-7.23 3209.42 4.25
1.01 3296.68 4.25
0.12 3354.63 4.25
-2.32 3335.89 4.25
-2.76 3219.21 4.25
-1.05 3177.42 4.25
9.83 3116.26 4.25
7.55 3005.16 4.25
4.53 2403.26 4.25
-1.12 2075.11 4.25
0.49 2136.58 4.25
-1.34 2117.05 4.25
2.67 2080.11 4.25
0.81 2073.16 4.25
-0.39 2053.11 4.25
-1.88 2025.53 4.25
-2.98 1996 4.25
0.05 1926.53 4.25
0.29 1919.47 5.7 TRUE
-0.87 1898.53 5.35
-2.47 1781.42 5.35
-0.49 1659.05 5.35
-0.44 1532.74 5.35
0.38 1472.32 5.35
2.68 1426.21 5.35
0.05 1424.05 5.35
2.09 1357.26 5.35
-3.92 1350.32 5.35
-1.27 1437.32 5.35
-3.00 1463.68 5.35
-1.15 1440.42 5.35
4.58 1450.05 5.35
-1.59 1535.42 5.35
-1.86 1506.47 5.35
-0.86 1513.32 5.35
-0.11 1552 5.35 TRUE
0.61 1568.74 5.05 TRUE
0.04 1552.89 4.55
1.54 1568.79 4.55
2.08 1540.47 4.55
1.10 1576.58 4.55
0.41 1584.84 4.55
-2.76 1600 4.55
0.96 1602.79 4.55
3.62 1593.68 4.55
0.61 1598.58 4.55
1.39 1658.79 4.55
0.73 1695.84 4.55
-2.87 1708.37 4.55
3.77 1700.26 4.55
-0.58 1705.63 4.55
3.27 1662 4.55
0.39 1761.68 4.55
-0.16 1843.53 4.55
-3.75 1881.37 4.55
-0.27 1945.95 4.55
-0.72 1971.32 4.75
1.18 1983.26 4.75
-2.37 2014.42 6.2
2.62 1970.26 6.2
-0.36 1983.53 6.2
0.52 1976.05 6.2
5.03 1992.84 6.2
5.50 2008.53 6.2
3.19 2006.79 6.2
2.66 1973.95 6.2
2.22 1957.26 6.2
1.68 1978.79 6.2
1.04 2040.11 6.2
0.31 2088.63 6.2
2.20 2219.58 6.2
-1.42 2181.79 6.2
-3.98 2147.47 6.2
1.66 2154.68 6.2
-3.84 2203.58 6.2
0.76 2249.32 7
-0.46 2276.74 7
-1.19 2283.74 7
2.26 2283.79 7
-2.09 2317.21 7
-0.85 2370.42 7
-0.22 2377.74 7
-0.59 2379.89 7
1.87 2353 7
2.64 2307.63 7
-1.28 2237.53 7
1.32 2172.53 8
0.60 2112.68 8
-1.01 2160.42 8
-1.70 2104.63 8
-3.12 2184.84 8
-7.83 2181.68 8
6.45 2130.89 8
0.82 2094.16 8
-0.21 2075.37 8
-2.36 2096.21 8
-1.97 2116.68 8 TRUE
1.09 2116.37 7.95
-1.87 2065.95 7.95
-2.39 2026.63 7.95 TRUE
-0.58 2005.68 7.5
-3.11 1995.05 7.5
0.98 2172.05 7.5
2.28 2177.89 7.5
1.49 2144.32 7.5
1.35 2200.79 7.5
4.80 2369.37 7.5
-0.83 2375.16 7.5
2.78 2350.11 7.5
1.66 2250.58 7.5
-0.92 2379.79 7.5
-0.95 2376.16 7.5
-1.28 2469.74 7.5
1.17 2749.58 7.5
-0.52 2836.95 7.5
4.91 2826.47 7.5
-0.73 2867.32 7.5
1.78 2933.11 7.5
3.23 2962.32 7.5
0.26 3039.16 8.65
1.68 3049.53 8.65
1.85 2894.89 8.65
2.67 2926.05 8.65
-0.44 2982.53 8.65
3.82 3003.05 8.65
-1.23 3009.58 8.65
-0.94 3058.21 8.65
0.19 3108.47 8.65
3.46 2195.26 32.4
-3.22 2235.11 32.4
3.73 2097.63 32.4
4.25 1971.37 32.4
8.84 1909.32 32.4
17.87 1887.11 32.4
5.79 1782.37 32.4
-0.13 1690.37 32.2
15.81 1641.42 27.05
-6.55 1959.79 27.05
-2.25 2316.26 27.05
-1.86 2334.79 27.05
3.53 2354.58 27.05
4.41 2218.26 27.05
3.18 2257.95 27.05
-1.73 2294.89 27.05
-2.34 2293.79 27.05
3.26 2284.53 27.05
-5.07 2271.68 27.05
-2.15 2330.74 27.05
-3.71 2350.42 27.05
1.56 2404.32 27.05
5.53 2501.79 27.05
2.82 2536.84 27.05
7.20 2515.53 27.05
1.59 2661.47 27.05
-3.42 2956.26 27.05
-3.09 3213.32 30.85
0.68 2937.26 30.85
3.43 2698.21 30.85
-2.74 2836.74 30.85
-0.22 2977 30.85
0.22 2982.84 30.85
-0.94 3011.32 30.85
-0.88 2981.42 30.85
-0.66 3115.05 30.85
-0.10 3076.16 30.85
0.42 3069.16 30.85
-0.68 3030.37 30.85
-0.28 3043.84 31.9
1.61 2985.26 33
2.26 2942.16 29.15
 0.27 2990.32 29.15
0.11 3037.26 29.15
-2.00 2867.37 29.15
-4.61 2630.58 29.15
-0.98 2959.05 29.15
-3.56 2972.95 29.15
-0.12 3217 29.15
-4.50 3124.21 29.15
2.20 3067.11 29.15
3.33 3161.74 29.15
-5.27 3233.37 29.15
2.33 3383.37 29.15
-0.92 3331.47 29.15
1.84 3360.79 29.15
-0.04 3358.32 29.15
0.14 3303.95 29.15
0.80 3240.11 29.15
-0.64 3244.21 29.15
-0.39 3227.26 31.3
4.39 3225.84 31.3
-0.81 3398.79 31.3
-2.01 3397.11 36 TRUE
-1.22 3347 32.35
9.07 2840.79 32.35
-5.99 3169.26 32.35
0.91 3032.63 32.35
0.74 3023.26 32.35
-0.14 2982.58 32.35
-1.13 3013.74 32.35
-0.40 2874.63 32.35
0.96 2798.21 32.35
-1.54 2807.16 32.35 TRUE
2.56 2768.21 28
-6.35 2941.16 28
0.27 3075.68 28 TRUE
-0.40 3093.42 26.5
3.22 3084.47 26.5
-3.01 3118.63 26.5
1.08 3057.74 26.5
-0.07 2944.21 26.5
3.93 2918.84 26.5
1.69 2972.53 26.5
-0.92 3037.26 26.5
-6.91 2704.53 26.5
0.04 2664.26 26.5
-3.16 2678.89 26.5
-9.97 2669.68 26.5
12.98 2765.37 26.5
-2.84 3020.89 26.5
10.47 3409.84 26.5
-1.39 3826.16 26.5
1.32 4026.42 26.5
-3.97 3899.16 26.5
-2.54 3943.11 26.5
0.73 3950 41.25
-0.26 4003.16 41.25
4.80 4041 41.25
5.10 4067.32 41.25
1.93 4414.16 41.25
8.85 4974.16 51.7
2.35 5334.32 51.7
-2.82 5373.84 51.7
-2.17 5452.42 51.7
3.79 5443.05 51.7
6.63 5415.89 51.7
-7.91 5535.79 52.1
0.15 5459.95 69.65
0.75 5312.74 69.65
1.55 4921.42 69.65 TRUE
0.08 4466.42 48.1 TRUE
2.46 4225.95 21.35
-1.64 4231 21.35
-0.91 4236.79 21.35
-0.94 4276.05 21.35
-1.48 4319.79 21.35
0.14 4268.79 21.35
0.59 4239.58 21.35
0.75 3938.32 21.35
-1.47 3454.37 21.35
-5.59 3397.21 21.35
0.60 3616.84 21.35
-6.20 3718.26 21.35
-1.49 3761.95 21.35
-2.64 3966.32 21.35
3.77 3912.74 21.35
-5.15 3883.21 21.35
-1.15 3861.74 21.35
2.37 3815.68 21.35
-4.24 3949.21 21.35
-1.32 4398.42 35.6
 -0.94 4439.16 35.6
-2.36 4310.47 35.6
-0.08 4371 35.6
0.25 4268.89 35.6
1.10 4254.58 35.6
0.39 4241.53 41.6
-1.14 4143.16 41.6
-0.38 4218.21 41.6
-0.59 3921.05 41.6
-2.12 3610.11 41.6
2.30 3533.74 41.6
-3.26 3485.53 41.6
-0.42 3373.26 41.6
0.53 3299.79 41.6
1.46 3221.05 41.6
-0.10 3299.47 41.6
-2.41 3712.63 41.6
-6.01 3693.11 41.6
-0.25 3410.21 35.35
-1.19 3430.32 35.35
-0.35 3549 35.35
0.92 3499.42 35.35
-0.16 3524.89 35.35
0.09 3525.95 35.35
0.35 3570.68 35.35
0.96 3715.42 35.35
-2.73 3627.37 35.35
-6.40 3748.95 35.35
-1.58 3760.53 35.35
1.03 3597.37 35.35
-1.57 3504 35.35
2.67 3456.42 35.35
0.02 3446.32 35.35
-1.85 3466.95 35.35
-3.41 3469.32 35.35
2.95 3222.37 35.35
0.52 3308.37 35.35
-10.29 3337.79 42.25
1.20 3410.58 42.25
-0.35 3278.16 42.25
-2.88 3264.05 42.25
-1.05 3419.53 42.25
-1.92 3404.26 42.25
0.55 3407.89 42.25
-1.60 3217.74 42.25
 4.44 3205.26 42.25
3.51 3067.11 42.25
3.57 2966.63 42.25
4.44 3006.37 42.95
7.23 3142.47 42.95
-1.53 3247.05 42.95
0.32 3267.47 42.95
1.64 3219.32 42.95
3.29 3073.63 42.95
0.83 2986.79 42.95
-4.88 2901.95 42.95
-2.13 2888.47 42.95
-10.32 2829.42 42.95
1.55 2932.95 42.95
7.08 2907.11 42.95
-2.07 2809.68 42.95
-2.06 2781.79 42.95
-1.76 2781.68 42.95
-5.13 2856.95 42.95
-3.47 2855.89 42.95
-2.14 2873 42.95
-1.49 3000.79 43.5
6.74 3001.63 43.5
0.04 3453.47 43.5
1.46 3616.26 43.5
-7.14 3656.32 43.5
-1.97 3784.58 43.5
0.42 3890.89 43.5
-1.47 3919.53 43.5
1.46 3864.84 43.5
4.53 3751.05 43.5 TRUE
1.21 3651.89 41.8
1.32 3657.89 41.8
-1.76 3700.21 41.8 TRUE
5.04 3682.32 36.7
2.75 3752.63 36.7
0.55 3931.68 36.7 TRUE
-0.17 3912.16 29
0.31 3940.53 29
2.01 3892.84 29
-1.11 3833.05 29
-1.81 3865.95 29
-0.98 3342.79 29
-1.20 3047.89 29
-0.27 3019.05 29
 -1.14 2923.16 29
-4.15 2792.26 29
2.12 2698.74 29
-2.43 2619.47 29
-2.64 2606.42 29
-4.01 2631.32 29
-0.38 2608.58 29
-10.04 2607.68 29
2.58 2661.95 29
0.78 2750.11 29
-0.36 2605.21 29
0.48 2703.58 48.7
-0.38 2924.89 48.7
-0.39 3073.89 51.9
-0.25 3098.58 51.9
-2.05 3081.47 51.9
-0.76 3102.11 51.9
-3.10 3089.26 51.9
-1.46 3153.32 51.9
-3.00 3130.63 51.9
-4.05 3166.11 51.9
-3.66 3162.26 51.9
1.07 3138 51.9
1.04 3173.74 55.1
-3.10 3165.42 55.1 TRUE
6.15 3102.95 33.7
-7.82 3138.58 33.7
0.64 4052.58 13.65
-7.46 4013.74 13.65
0.19 3652.68 13.65
-2.77 4333.05 13.65
-1.46 4446.26 13.65
-1.72 4355.95 13.65
-1.09 4315.37 13.65
-1.06 4361.16 13.65
-2.59 4138 13.65
-1.09 4114.32 13.65
3.39 4316.16 40
-1.19 4615.11 40
0.44 4703.74 40
2.69 4782.89 40
-1.17 4862.47 40
0.00 4861.47 40
16.10 4731.53 40
-0.08 4726 40
 -2.16 4799.05 40
-1.81 4798.95 40
-2.62 4833.58 40
0.61 4815.47 40
1.37 3941.68 40
0.92 3803.84 40
-1.68 3753.47 40
1.89 3839.74 48.8 TRUE
-1.51 3820 44.95
-0.94 3827.68 44.95
-2.92 3833.32 44.95
0.21 3737.26 44.95
-2.48 3362.84 44.95
3.02 3263.74 44.95
-1.38 3295.42 44.95
-1.22 3142.16 44.95 TRUE
0.73 3093.42 44.35
-1.66 3144.05 44.35
1.81 2877.79 44.35
-0.47 2988.42 44.35
-3.00 2933.47 44.35
-0.72 2867.47 44.35
-0.76 2769.63 44.35 TRUE
4.11 2757.53 39.55
-0.59 2960.84 39.55
0.43 3215.26 39.55
0.83 3205.58 39.55
-13.81 3220.32 39.55
0.83 3146.32 39.55
2.22 3077.84 39.55
1.26 3150.63 39.55
3.40 3147.63 39.55
2.54 3179.47 39.55
-0.44 3096.05 39.55
-2.48 3330.79 39.55
-1.57 3403.95 39.55
0.48 3389.53 39.55
-0.93 3375.37 39.55
0.49 3111.16 39.55
-0.02 3023.05 39.55
0.73 3007.42 39.55
1.18 3094.89 39.55
1.69 3185.26 58.55
2.51 3043.74 58.55
-1.64 2930.79 58.55
-4.02 2878.26 58.55
-1.68 2910.21 51.25
0.08 2912.68 51.25
4.00 3093.05 51.25
0.00 3162.37 51.25
1.12 3260.68 51.25
-0.43 3247.05 51.25
0.72 3287.16 51.25
0.63 3057.58 51.25
2.68 2990.95 51.25
3.92 3024.58 51.25
3.46 3046.74 51.25
1.95 3040.42 51.25
-3.74 3208.16 51.25
-2.57 3261.32 51.25
-3.53 3144.53 51.25
-0.90 3118.21 51.25
-1.33 3102.89 51.25
-0.62 2974.21 51.25
1.02 2924.11 51.25
2.06 2878.79 51.3
5.58 2920.32 51.3
4.91 2928.11 51.3
-0.68 3001.26 51.3
2.47 3043.63 51.3
-5.17 3096.68 51.3
-3.90 3061.79 51.3
-2.91 3833.53 51.3
0.23 3934 51.3
2.68 3932.89 51.3
1.12 3967.53 52.15
1.98 3995.11 52.15
3.53 3914.84 52.15
-3.47 3932.84 52.15
-5.30 4056.05 52.15
-3.94 4154.58 52.15
-3.19 4123.74 52.15
1.49 4150.32 52.15
-2.95 4248.11 70
1.51 4246.79 70
0.00 4209 70
-5.14 4269.26 70
-3.27 4135.79 70
-2.50 4133.16 70
-2.32 4091.26 70
 1.21 4221.47 70
-1.51 3562.84 70
4.45 3553.47 70
0.58 3623.74 70
9.04 3538.74 80.25
2.61 4551.89 80.25
3.23 4918.21 80.25
2.91 4929.84 80.25
-0.11 4921.74 80.25 TRUE
-1.15 4824.89 53.7
0.32 4840.21 53.7
-0.52 4808.79 53.7
0.60 4805.21 53.7
-4.17 4999.37 53.7
-4.15 5311.05 53.7
2.77 5484.16 53.7
-2.90 5698.47 53.7
-3.95 5856.84 53.7
1.44 6630.21 53.7
-0.17 6690.89 53.7
6.45 6819.05 53.7
2.19 6960.58 53.7
0.15 6899.37 53.7
4.12 7047.26 53.7
0.79 6093.32 53.7
4.11 5762 53.7
2.63 5902.42 53.7
6.34 6091.16 53.7
1.56 6316.89 57.6
-0.02 6427.16 57.6
1.50 6931.89 57.6
-2.27 7203.68 57.6
-2.86 7169.37 57.6
-1.83 7042.16 57.6
5.22 6847.79 57.6
0.55 6708.74 57.6
5.04 6957.95 57.6
0.99 6422.21 57.6
-0.31 6336.63 57.6
-1.38 6378.16 57.6
-5.88 6501.11 57.6
-1.79 6942.74 57.6
-6.26 7097.79 45.45
-0.10 7147.05 45.45
0.70 7096.68 45.45
 5.65 6956.11 45.45
4.42 6810.74 45.45
0.63 6673.32 45.45
3.14 6583.89 45.45
4.31 6152.11 45.45
3.08 6062.21 45.45
0.07 6060.84 45.45
-2.48 6402.42 45.45
-0.72 6430.11 45.45
-0.26 6451.58 45.45
1.34 6105.95 45.45
2.80 5970 45.45
3.86 6174.47 45.45
-1.74 6294.63 45.45
-0.90 6783.05 45.45
0.19 6775.42 45.45
-4.57 6973.63 60.75
0.58 7112.21 60.75
-1.20 7253.05 62
-0.50 7313.79 62
-2.64 7426.89 62
-1.50 7628.42 62
1.03 7951.26 62
-0.85 8051.11 66.15
0.49 7934.26 66.15
1.21 7813.89 66.15 TRUE
8.50 7348.16 61.15
-3.43 8789.32 61.15
-5.28 9207.58 61.15
-4.58 9258.63 61.15
-0.67 9866.53 61.15
0.79 9806.95 61.15
0.00 9642.05 61.15
-3.85 9179.58 61.15
2.14 9198.42 61.15
1.23 9051.63 61.15
-1.10 9100.11 61.15
0.31 9117.53 61.15
2.26 9202.42 61.15
-0.24 9155.84 61.15
-0.81 8892.37 61.15
-2.29 8586.47 61.15
-0.62 8580.89 61.15
-0.71 8521.42 61.15
-2.08 8667.32 61.15
-0.94 8701 69
-2.94 7263.47 69
0.26 6849.89 69
-0.90 6764.58 72
-3.66 6114.95 72
-0.03 5995.95 72
-0.37 5891.42 72
-2.09 5621.47 72
0.86 5368.68 72
-0.05 5188.21 80
-0.66 4913.63 80
-0.26 4921.79 80
-0.23 5047.53 80
2.62 5162.32 80
-0.88 5283.58 80
-2.84 5292.63 80
-0.13 5210.26 80 TRUE
0.16 5179.21 67.4
-0.15 5102.68 67.4
-0.47 5054 67.4
-1.32 4898.74 67.4
-0.98 4769.68 67.4
-1.79 4704.11 67.4
2.14 4712.58 67.4
1.60 4745.84 67.4
-3.13 4808.32 67.4
-1.24 4837.26 67.4
0.39 4709.05 67.4
0.41 4713.32 67.4
-2.69 4909.79 67.4
1.70 5031.32 67.4
4.14 5007.68 67.4
-0.70 4847.89 67.4
0.97 4734.79 67.4
4.15 4651.89 67.4
-1.85 4725.21 67.4
-1.33 4730.68 75.4
-0.34 5036.37 75.4
-1.35 5056.63 75.4
-2.38 5068.11 75.4
1.89 5140.21 75.4
-2.68 5248.63 75.4
0.59 5324.26 75.4
-0.22 5172 75.4
-0.10 5093.53 75.4
 2.78 5070.21 75.4
3.72 5072.42 75.4
9.39 5218.11 75.4
18.00 6466.05 75.4
6.07 7418.79 75.4
12.41 7593.47 75.4
-4.23 4020.42 5.45
-2.62 4003.58 5.45
2.85 4085.05 5.45
0.50 4233.05 5.45
1.42 4290.53 5.45
-0.75 4414.42 5.45
0.71 4702.26 5.45
-0.67 4470.42 5.45
-0.06 4456.32 5.45
-1.79 4495.42 5.45
11.89 4777.47 5.45
10.45 5148.26 5.45
5.31 5383.79 5.45
-5.75 5792.58 6.6
-0.92 5959.53 6.6
-0.17 6090.63 6.6
-1.31 5972.37 6.6
0.87 6005.26 6.6
-0.47 5973.11 6.6
-1.16 5939.74 6.6
-2.31 6074.32 6.6
-1.11 6007.63 6.6
1.03 5874.11 6.95 TRUE
-2.48 5781.74 4.8
0.98 5861.84 4.8
0.19 5655.32 4.8
-0.11 5548 4.8
1.98 5456.79 4.8
1.01 5508.21 4.8
2.18 5403.32 4.8
-2.89 5082.79 4.8
0.52 4919.11 4.8
3.67 4738.68 4.8
2.07 4989.47 4.8
-2.06 5057.37 4.8
7.23 5014.32 4.8
5.00 5086.05 4.8
1.20 5515.95 4.8
-2.05 6039.47 4.8
 8.71 6185.84 4.8
7.58 6351.95 4.8
4.70 6617 4.8
5.92 6938.95 5.4
3.18 7399.16 5.4
-1.09 7695.11 5.4
-13.96 7855.42 5.4
0.76 8062.79 5.55
-2.50 8388.16 5.55
-1.60 8592.74 5.55
-2.75 8649.26 5.55
0.90 8653.68 5.55
-1.72 8476.42 5.55
-1.74 8085.05 5.55
1.32 7951.11 5.55
1.57 8142.32 7.05
1.28 7939.58 7.05
2.42 7411.26 7.05
2.67 6851.84 7.05
0.22 6688.58 7.05
0.55 6606.42 7.05
-2.09 6533.53 7.05
-1.12 6487.32 7.05
4.78 6010.32 7.05
-1.76 5812.53 7.05 TRUE
-3.18 5740.95 6.3
-2.23 5699.16 6.3
-0.82 5362.68 6.3
-1.89 5298.16 6.25
-6.23 5537.68 6.25
-0.24 5674.79 6.25
1.95 5831.53 6.25
-5.66 5901.42 6.25
-0.36 5918.68 6.25
-0.26 5752.79 6.25 TRUE
0.14 5638.11 5.5
-3.59 5649.21 5.5
-1.23 5635.79 5.5 TRUE
-1.54 5534.16 4.6
-0.11 5428.47 4.6
0.46 5451.16 4.6
2.12 5337.95 4.6
5.40 5392.42 4.6
-6.79 6260.47 4.6
-4.44 7695.68 4.6
 0.39 8274.63 4.6
0.18 8578.63 4.6
-2.53 8799.42 4.6
-0.33 8567.37 4.6
-9.65 8378.79 4.6
5.04 8333.58 4.6
-0.54 8510.11 4.6
0.88 8438.42 4.6
2.42 8524.32 4.6
-0.17 8973.58 4.6
2.28 9031.26 4.6
6.32 9394.05 4.6
4.21 9620.37 5.4
2.74 9732.84 10
-2.02 9852.32 10
1.81 9943.95 10
-1.10 9932.89 10
2.49 9093.74 10
-2.02 7735.58 10
0.88 7220.05 10
-1.13 6998.68 10
0.26 6745.37 10
-2.41 6692.11 10
0.83 6685.58 10
5.70 7096.95 10
0.53 7299.63 10
-3.02 8039.37 10
-0.23 8338.95 10 TRUE
-4.27 7794.37 3.6
0.03 7977.26 3.6
-0.20 7680.68 3.6
-1.94 7556.05 3.6
-2.97 7785.79 3.6
0.37 7615.74 3.6
-1.45 7452.84 3.6
-0.26 7277.32 3.6
-0.74 7159.05 3.6
1.63 7233.47 3.6
-3.45 7444.84 3.6
-0.66 7619.26 3.6
-0.74 7762.42 3.6
-3.29 7808.68 3.6
2.57 8179.32 3.6
2.13 7867.89 3.6
1.99 7663.53 3.6
-0.50 7098.42 3.6
-0.50 6765.11 3.6
-0.21 6947.32 7.25
-0.53 6813.53 7.25
-2.04 6879.05 7.25
-0.85 6882.79 7.25
-3.33 6606.16 7.25
-5.70 6967 7.25
-1.80 7159.05 7.25
0.78 7226.53 7.25
0.38 7226.95 7.25
1.58 7109.53 7.25
4.43 6830.21 7.25
-1.34 6766.79 7.25
0.34 6617.21 7.25
-4.20 6538.47 7.25
-2.17 6327.74 7.25
-1.10 6170.37 7.25
-0.37 6184.63 7.25
-3.06 6247.26 7.25
-0.46 6344.32 7.25
-2.85 6395.21 7.45
1.42 6311.37 7.45
0.41 6180.63 7.45
2.65 6202.84 7.5
6.36 6306.74 7.5
-0.55 6049.74 7.5
0.92 6024.42 7.5
-2.24 6212.68 7.5
0.86 6389.95 7.5
3.34 6848.68 7.5
1.38 6790.89 7.5
0.49 6719.32 7.5
-0.53 6767.16 7.5
-0.43 7295.74 7.5
-0.28 7317.11 7.5
-0.84 7363.21 7.5
1.97 7391.42 7.5
1.21 7586.47 7.5
5.00 7711.89 7.5
-4.73 7876.05 7.5
-0.77 7990.63 7.5
1.55 8113.63 8.1
-0.06 8631 8.1
7.59 8712.63 8.1
 0.23 8946.21 8.1
0.90 8894.95 8.1
-0.99 8730.89 8.1
1.51 8652.84 8.1 TRUE
0.43 8136.84 6.9
3.05 8158.63 6.9
0.02 8080.16 6.9
0.60 8196 6.9
1.59 8116.53 6.9
0.26 8120.26 6.9
0.07 8062.89 6.9
3.27 7816.53 6.9
11.48 7713.74 6.9
-1.44 7979.95 6.9
3.85 8253.84 6.9
-10.55 8358.32 6.9
-0.27 8737.68 6.9
-0.03 8366.79 6.9
0.54 8377.68 6.9
2.08 8116.05 6.9
-1.55 8169.84 6.9
1.61 8291.05 6.9
-2.19 8632.21 6.9
-4.03 8818.95 8.75
-0.69 9097.79 8.75 TRUE
7.38 8949.58 7.8
-2.11 8893.74 7.8
-3.07 8652.37 7.8
1.70 8575.53 7.8
-0.76 8848.79 7.8
0.58 8954.11 7.8
0.77 8799 7.8
0.15 8532.37 7.8
2.63 8038.21 7.8
-0.40 8014.68 7.8
-4.53 7847.21 7.8
-4.53 8009.68 7.8
-1.24 8102.53 7.8 TRUE
-2.65 7987.05 6.05
0.94 7806.05 6.05
6.44 7573.37 6.05
4.66 7534.32 6.05
2.36 7645.68 6.05
-1.12 7641.79 6.05
4.07 7794.53 6.05
-1.09 7845.68 6.05
-1.83 7741.84 6.05
-0.92 7627.79 6.05
-0.56 7385.68 6.05
-0.78 7250.05 6.05
2.48 7040.05 6.05
0.08 6763.68 6.05
0.92 6758.37 6.05
-1.37 6787.79 6.05
-0.94 6754 6.05
0.46 6641.16 6.05
-0.83 6447.21 6.05
1.20 6460.16 8.8 TRUE
2.08 6473.37 7.9
-0.83 6682.05 7.9
1.35 6465.42 7.9
1.13 6413 7.9
3.15 6139.16 7.9
-0.24 6198.37 7.9
0.21 6224.05 7.9
1.43 6282.21 7.9
1.86 6394.95 7.9
2.19 6478.42 7.9
6.42 6664 7.9
-0.16 7479.47 7.9
-1.50 7780.21 7.9
-0.15 8052.32 7.9
-3.11 8092.47 7.9
-0.79 8201.79 7.9
-1.63 8294.79 7.9
0.44 9972.16 52.55
-8.41 9819.79 52.55
-0.62 9732 52.55
-1.28 9845 52.55
-0.53 9745.84 52.55
0.21 9450.58 52.55
1.31 9180.11 52.55 TRUE
1.28 8972.74 50.5
-0.44 8247.79 50.5
0.10 8185.95 50.5
-0.27 8489.26 50.5
1.70 7028.05 50.5
-1.62 7332.63 50.5
-1.31 7523.26 50.5
-3.44 7391.74 50.5
 1.09 7368.05 50.5
-3.33 7431.84 50.5
1.91 7069.37 50.5
-0.42 6946 50.5
-5.10 6967.26 50.5
-1.42 7092.05 50.5
-2.70 6897 50.5
4.08 6689.89 50.5
-0.16 6753.16 50.5
-0.58 6749.58 50.5
3.20 6664 50.5
-0.72 7124.47 54.75
-1.96 7312.53 54.75
-1.40 7089.74 54.75 TRUE
-2.51 6927.32 48
0.24 6970.47 48
-1.34 6319.84 48
-1.21 6045 48
3.17 5935.53 48
4.68 5773.26 48
-0.60 5668.32 48
2.55 5487.21 48
0.95 5356.89 48
0.39 5060.79 48
-1.04 4842.47 48
-2.13 4687 48
-0.75 4686.32 48
40.74 4631 45.65
7.02 6788.58 45.65
1.19 7483.16 45.65
-4.79 7268.79 45.65
2.53 7616.79 45.65
1.20 7726 45.65
-2.56 7893 37.95
-1.58 8169.16 37.95
0.75 8212.95 37.95
-0.39 8219.05 37.95
0.07 8466.11 37.95
-1.16 8663.47 37.95
1.80 8685.74 37.95
0.51 8756.68 37.95
-4.47 9039.95 37.95
-2.03 9237.26 37.95
-0.89 9387.37 37.95
0.89 9624.89 37.95
 0.38 9872.95 37.95
-0.46 10122 37.95
2.47 8233.37 37.95
-2.08 7847.68 37.95
-3.36 7881.63 37.95
1.50 7481.42 37.95
0.91 7555.11 37.95
-3.42 7619.16 42.75
-1.63 7462.47 42.75
-0.28 7969.21 42.75
-3.32 7981.74 47
-1.98 7948.95 47
-2.58 7759.21 47
-3.61 7677.32 47 TRUE
1.04 7619.11 39.65
1.59 7324.21 39.65
0.36 7254.68 39.65
2.56 7150.42 39.65
-0.85 6959.68 39.65
1.09 6711.11 39.65
-4.21 6397.26 39.65
0.85 6123.37 39.65
5.77 5807.16 39.65
-0.49 5564.21 39.65
-1.57 5367.42 39.65
-2.06 5387.84 39.65
-1.43 5514.47 39.65
-3.34 5669.95 39.65
-4.53 5193.05 39.65
-0.68 5180.74 39.65
1.20 5314.79 39.65
1.45 5322.84 39.65
4.03 5416.79 39.65
3.34 5439 46.45
0.13 5475.89 46.45
0.44 5592.32 46.45
-0.75 5633.47 49.75
-1.17 5613.37 49.75
4.52 5629.21 49.75
0.88 5592.84 49.75
0.08 5619.26 49.75
0.41 5804.42 49.75
-3.47 5931.05 49.75
-1.50 6126.53 60.05
-0.11 6121.32 60.05
 2.17 6121.79 60.05
-0.28 6006.26 60.05
1.18 6064.05 60.05
-8.10 7527.47 60.05
-2.99 7597.42 60.05
-0.05 7659.42 60.05 TRUE
0.03 7524.68 48.95 TRUE
0.12 7327.89 19.7
-0.32 7283.95 19.7
-0.10 7033.11 19.7
-0.16 6950.89 19.7
-2.36 6943.05 19.7
-0.65 6851.32 19.7
-0.19 6812.84 19.7
-0.79 6716.79 19.7
-0.45 6555.37 19.7
1.35 6418.89 19.7
0.88 6328.63 19.7
2.42 6282.53 19.7
2.06 6084.63 19.7
-5.84 5992.89 19.7
2.37 6194.16 19.7
3.48 4881.68 19.7
2.12 4587.79 19.7
-0.50 4518.68 19.7
2.34 4481.05 19.7
2.09 4728.84 57.5
1.11 4768.26 57.5
-1.44 4900.74 57.5
0.47 4943.05 57.5 TRUE
0.17 4926.63 56.1 TRUE
0.81 4871.11 47.45
-1.24 4836.84 47.45
-0.18 4867.26 47.45
-0.45 4845.26 47.45
-1.15 4732.58 47.45
-2.23 4860.05 47.45
-1.95 4762.42 47.45
0.46 4677.11 47.45
-2.21 4537.21 47.45
-0.14 4086.32 47.45
-2.06 3922.79 47.45
0.93 4035.21 47.45
2.01 4234.42 47.45
0.89 4548.32 47.45
-16.53 4520.95 47.45
0.26 4511.89 47.45
0.17 4449.47 47.45
4.36 4387.58 47.45
1.29 4558.11 47.45
0.45 4648.32 49.65
2.58 4679.32 49.65
4.01 4668.58 49.65
-0.92 4687.05 49.65
-0.58 4746.58 49.65
3.98 4590.05 49.65
3.96 4510.68 49.65
3.41 4581.58 49.65
-0.21 4734.11 49.65
4.81 4805.89 59.3
-1.24 4845.05 59.3
-0.39 4930.95 59.3
-2.09 5180.53 59.3
4.10 5170.47 59.3
-7.08 5419.63 59.3
-1.61 6364.21 65.3
3.10 6593.16 65.3
-2.90 6718.32 65.3
0.26 6666.37 65.3
0.34 6612 65.3
-1.08 6591.53 65.3
-0.69 6593.32 67
1.66 6603.53 67
0.03 6595.37 68.8 TRUE
-0.02 6473.42 42.2
0.67 6441.58 42.2
0.10 6383 42.2
2.75 6229.32 42.2
0.17 6267.58 42.2
0.86 6120.74 42.2
-0.76 6009.26 42.2
2.97 5844.47 42.2
-2.19 5935.74 42.2
1.50 5793.84 42.2
-2.19 4944.84 42.2
4.87 4752.11 42.2
9.52 4799.37 42.2
7.01 5118.74 42.2
-1.98 5397.58 42.2
-2.81 5704.84 42.2
-4.09 5828.58 42.2
-1.77 6028.37 42.2
3.45 6117.79 42.2
-0.84 6320.16 42.55
-1.66 6464.11 42.55
3.42 6458 42.55
-1.78 6486.47 42.55
-3.76 6470.11 42.55
0.70 6609 52
2.94 6459.89 52
-5.79 6243.21 52
3.96 6224.32 52
-4.50 6634.21 66.9
-1.63 6711.74 66.9
0.75 6910.68 66.9
-1.51 6992.42 66.9
-1.24 6925.58 66.9
-4.74 6773.74 66.9
2.87 6511.68 66.9
-1.67 6369.95 66.9
0.50 6277.58 66.9
-0.05 6260.89 66.9
0.64 6164.42 66.9
0.82 6351.42 66.9
-1.81 6336.84 66.9
1.87 6358.05 66.9
1.96 6389.63 67.4
-0.99 6328.47 67.4
-0.83 6294.11 67.4
-1.30 6366.16 67.4 TRUE
1.47 6024.84 55.15
1.09 5518.21 55.15
-3.65 5473.37 55.15
-0.49 5363.21 55.15
-2.69 5331.32 55.15
-3.05 5103.11 55.15
0.91 5095.11 55.15
2.39 4988.16 55.15
1.51 5041.42 55.15
0.43 4974.79 55.15
0.28 4897.32 55.15
-0.20 4804.47 55.15 TRUE
-0.16 4443.42 47.3
-1.87 4420.21 47.3
-1.30 4374.26 47.3
 -0.06 4333.74 47.3
1.22 4219.26 47.3
3.66 4234.26 47.3
4.91 4223.74 47.3
0.08 5322.63 47.3
-0.89 6142.63 47.3
-4.07 6363.79 47.3
-0.54 6684.79 47.3
-1.48 6713.58 47.3
-4.44 2554.26 27.8
-12.26 2461.26 27.8
-4.94 2809.74 27.8
-6.19 2892.21 27.8
-4.29 3026.32 27.8
-0.82 3077.37 37.8
-3.93 3160.63 37.8
-1.80 3221.68 37.8
-2.95 3298.32 37.8 TRUE
-0.03 3285.63 33
0.98 3409.74 33
-0.64 3420.84 33
-0.77 3431.89 33
-2.24 3341.47 33
0.09 3216.21 33
2.20 3198.32 33
-3.03 3208.11 33
-1.39 3079.16 33
-1.65 3106.21 33
-0.63 2943.42 33
-0.08 2937.47 33
-5.20 2552.95 33
-0.36 2475.53 33 TRUE
4.13 2311.74 32.8
3.07 2271.21 32.8
1.17 2114.32 32.8
4.79 2036.21 32.8
0.77 2001.53 32.8
0.17 2004.58 32.8
0.48 1962.37 32.8
0.12 1977 32.8 TRUE
8.91 1924 29.85
0.16 1981.63 29.85
-0.06 1955.32 29.85
1.67 1962.05 29.85 TRUE
3.24 1908.84 23.6
 3.38 1899.26 23.6
1.77 1844.47 23.6
-0.26 1792.21 23.6
1.20 1737.26 23.6
-1.17 1773.37 23.6
0.21 1752.32 23.6
5.81 1913.89 23.6
-1.84 2038.95 23.6
-3.15 2059.37 23.6
-0.68 2076.05 23.6
-0.84 2060.21 23.6
-1.44 2140.58 23.6
-2.28 2186.32 23.6
-4.67 2152.37 23.6
-3.96 2352.26 23.6
-1.34 2311 23.6
2.50 2318.47 23.6
1.10 2342.42 23.6
55.31 2347.32 24.5
17.64 2713.68 24.5
-3.49 3262.16 24.5
-0.67 3333.79 24.5
-1.92 3456.16 24.5
3.99 3627.68 24.5
8.99 3890.26 24.5
2.26 3993.89 24.5
0.68 4147.74 24.5
-2.74 4285.05 24.5
-3.19 4330.11 24.5
-0.60 4327.89 24.5
-3.33 4277.79 24.5
7.13 4514.89 24.5
-1.25 4860 24.5
-0.19 4800.11 24.5
-0.89 5015.26 38.15
-1.58 5148.16 38.15
-0.10 5168.84 38.15
0.69 5235.05 38.15
-0.37 4881.21 38.15
1.67 4253.95 38.15
-0.97 4191.89 38.15
0.08 4085 38.15
1.89 3923.16 38.15
5.48 3869.84 38.15
1.67 3856.53 38.15
 2.27 3657.11 38.15
0.39 3534.53 38.15 TRUE
4.96 3488.79 36
-5.90 3683.32 36
-4.48 3992.05 36
-2.90 4034.89 36
-4.61 3819.21 36
-7.08 3785.58 36
1.61 3599.21 36
4.32 3598.58 36
6.19 3586.63 36
-3.68 3583.74 36
0.61 3789.21 36
-1.49 3868.58 36
-3.04 3935.26 36
0.29 4055.84 36
1.36 4146.32 36
5.54 3993.21 36
6.38 3824.11 36
-4.28 3926.58 36
1.73 4098.53 36
0.80 4286.68 42.6
-5.70 4137.58 42.6
6.11 3959.05 42.6
-4.08 3958.26 42.6
6.45 3943.95 36.55
-2.52 3911.47 36.55
-6.13 4008.26 36.55
4.63 4052.63 36.55
4.05 4109.58 36.55
-3.69 4180.53 36.55
-2.96 4200.79 36.55
-2.54 4664.68 36.55
-5.46 4644 36.55
-1.07 4593.32 36.55
0.14 4507.21 36.55
0.99 4503.89 36.55
9.60 4478.74 36.55
2.05 4526.89 36.55
1.47 4423.84 36.55
10.42 4333.84 36.55
-4.70 4430.11 36.55
-14.16 4359.68 36.55
1.30 4427.21 36.55
-6.60 4395.21 38.6
 -2.43 4400.95 38.6
1.69 4256.26 38.6
2.14 4117.47 38.6
-0.25 4147.42 38.6 TRUE
-0.80 4021.21 34.5
-3.55 3805.74 34.5
-0.58 3298.95 34.5
0.07 3190.95 34.5
-4.98 3110.16 34.5
-0.56 3138 34.5
-0.18 3094 34.5
-0.76 3053.84 34.5
0.08 2834.16 34.5
0.02 2719.74 34.5
-0.72 2629.11 34.5
-0.48 2501.37 34.5
0.03 2435.79 34.5
-2.20 2018.79 34.5
-1.22 1951.05 34.5 TRUE
-0.80 1870.42 25.85
0.22 1853.32 25.85
-1.99 1892.05 25.85
7.45 1918.16 25.85
0.14 2210.68 25.85
-2.23 2182 25.85
-14.24 2206.84 25.85
-10.57 2630.74 25.85
-2.58 2731.32 25.85
-5.78 2755.37 25.85
-3.64 2873.21 25.85
0.00 2926.21 25.85
-0.80 2925.16 25.85
0.39 2934.47 25.85
2.33 2924.47 25.85
0.40 2888.84 25.85
3.34 2867.84 25.85
4.28 2957.68 25.85
4.80 3108.21 25.85
-0.56 3190.84 40.05 TRUE
-0.41 3208.95 38.85
-0.29 3154.89 38.85
2.64 3157.74 38.85
0.83 2997.89 38.85
1.15 3026.89 38.85
3.07 3142.95 38.85
 5.63 2765.42 38.85
-1.61 2798.47 38.85
1.24 2801.16 38.85
-1.00 2733.21 38.85
-2.52 2691.53 38.85
-0.68 2710.58 38.85
1.07 2716.84 38.85
4.76 2712.37 38.85
-0.70 2755.37 38.85
-1.80 2771.68 38.85
6.55 2795.11 38.85
0.39 2981.63 38.85
0.39 2990.68 38.85
1.17 2993.53 44.85 TRUE
-0.42 2977.16 42.7
-2.58 2864.21 42.7
-3.93 2846.37 42.7
0.81 2890.16 42.7
0.54 2876.47 42.7
2.29 2898.74 42.7
2.64 2793.68 42.7
2.42 2735.05 42.7
0.62 2718.32 42.7
3.03 2812 42.7
-0.75 2894.53 42.7
4.64 3021.74 42.7
-0.09 3204 42.7
3.37 3264.58 42.7
0.30 3270.05 42.7
-1.63 3212.32 42.7
-0.39 2879 42.7
-2.45 2833.37 42.7
-1.96 2877.37 42.7
1.65 2863.16 45.35
-2.67 2850.47 51.6
0.46 2746.63 51.6 TRUE
3.52 2645.63 41.25
1.26 2526 41.25
16.27 2582.68 41.25
0.35 2769.63 41.25
0.17 2938.95 41.25
-5.80 2955.95 41.25
-7.52 3008.05 41.25
-2.24 3013.11 41.25
0.07 3005.37 41.25 TRUE
-1.65 2794.42 31.95
-0.10 2717.21 31.95
1.14 2703.05 31.95 TRUE
-0.80 2651.74 24.6
-0.50 2621.47 24.6
0.80 2575.05 24.6
1.20 2496.89 24.6
-2.22 2527.89 24.6
5.20 2570.89 24.6
-2.05 2701.26 24.6
4.57 2819.16 24.6
-4.16 2931.16 24.6
2.10 3024.74 24.6
-0.94 2959.21 24.6
-6.92 2827.11 24.6
0.20 2822.79 24.6
3.77 2706.26 24.6
2.14 2645.89 24.6
-0.52 2588.05 24.6
-1.16 2644.89 24.6
-1.53 2659.95 24.6
-1.50 2731.58 24.6
-3.14 2783.16 43
0.70 2859.16 43
11.79 2915.32 43
7.40 3274.16 43
1.04 3418.95 43
-0.90 3493.32 43
0.39 3523.16 43
3.43 3498.26 43
-0.22 3566.79 43
-3.19 3503.53 43
-6.64 3442.79 43
3.10 4364.74 18.65
0.92 4405.42 18.65
-0.05 4406.95 18.65
6.12 4422.89 18.65
7.38 4595.26 18.65
8.71 4760.47 16.05
-0.80 5363.42 16.05
6.44 5395.84 16.05
1.96 5402.32 16.05
2.21 5449.89 16.05
1.78 5768.58 16.05
3.23 5487.37 16.05
 -0.56 5550.84 16.05
9.19 5421.05 16.05
-6.66 5457.21 14.05
-7.35 5349.11 14.05
-4.88 5263.89 14.05
1.44 4959.89 14.05
-0.75 5032 14.05
-6.24 5136.42 14.05
0.77 5299.05 14.05
-2.41 5085.42 14.05
0.80 4991.53 14.05
1.32 4889.47 14.05
3.57 4779.37 14.05
8.06 4350 14.05
-4.89 4534.47 14.05
-2.02 4525.89 14.05
-3.95 4468.68 14.05
-5.39 4348.84 14.05
-2.11 4303.79 14.05
0.45 3967.79 14.05
-2.03 3816.79 14.05
0.09 3680.05 14.95 TRUE
3.43 3723.79 13.4
-4.30 3784.74 13.4
1.99 3863.26 13.4
-1.88 3712.21 13.4
-1.32 3536.37 13.4
2.28 3378.05 13.4
1.41 3311.68 13.4
1.27 3252.74 13.4
-0.63 3066.58 13.4
0.15 3037.47 13.4
-0.66 2873.68 13.4
-11.95 2530.79 13.4
-3.96 2647.26 13.4
-0.96 2839.37 13.4
-0.71 2890.95 13.4
9.93 3096.53 13.4
11.68 3586.11 13.4
-0.24 3832.42 13.4
-1.89 3876.05 13.4
0.12 4725.79 13.55
7.04 4985.47 13.95
7.44 5067.16 13.95
1.52 5259.47 13.95
-2.38 5294.95 13.95
2.05 5302.16 13.95
-4.07 5372.16 14
10.56 5479.11 14.5
7.54 6176.42 16.5
-1.39 6703.05 16.5
-4.67 6819.05 16.5
-3.61 6774.95 22.35
0.67 6819.95 22.35
4.55 6659.53 22.35
4.46 6597.84 22.35
11.01 6532 22.35
-3.51 6245.47 22.35
-2.73 6115.05 22.35
1.94 6450.74 22.35
0.11 5972.16 22.35
2.02 5813.89 22.35
2.32 5854.47 24.15
6.36 5723.47 24.15
-4.80 6490.95 25.6
-3.05 6364.42 25.6
-5.03 6236.11 25.6
-4.50 6062.53 25.6
19.63 5298.21 25.6
8.00 5456.58 25.6
-8.03 5672.74 25.6
-2.82 5563.11 27
-6.08 5211 27
-4.85 5085.26 27
1.71 4938.63 27
4.92 5002.74 27
-1.26 4818.58 27
3.31 4798.37 27
3.68 4483.63 27
-1.44 4179.42 27
5.01 4133.16 27
1.48 4235.89 27
0.52 4299.05 28.4
-2.78 3584.42 28.4
2.29 3788.47 30.15
1.50 4072.84 33
11.30 4244.32 33
-5.23 4763.42 33
-3.06 3959.63 33
-1.56 3455.47 33
 -2.44 3409.26 33
-3.53 3408.79 33
-2.62 3395 33
10.51 3393.95 33
1.48 3772.42 33
2.88 3734.89 33
23.48 4128.89 33
-4.70 4764 33
-2.48 4657.26 36
-0.23 4521.84 36 TRUE
-1.04 4184.63 32.7
-2.62 3974.95 32.7
-1.82 3815.89 32.7
-1.04 3593.89 32.7
-2.36 3298.89 32.7
-4.21 3113.63 32.7
-4.51 2579.53 32.7
7.33 2583.32 32.7
2.56 3266.95 32.7
-12.78 6192.05 32.7
-4.85 6265.26 32.7
-4.76 6269.74 32.7 TRUE
-15.64 6252.58 27.2
6.32 5753.79 27.2
-1.65 6414.16 27.2
-0.65 6054.26 27.2
-0.63 5439.53 27.2
4.44 5564.47 27.2 TRUE
-0.05 5669.79 25.35 TRUE
1.67 5847.16 19.85 TRUE
0.14 5950.95 19.7
-1.17 6049.42 19.7
13.21 6236.21 19.7
-2.56 6648.05 19.7
-0.94 6647.84 19.7 TRUE
-0.89 6617.21 16.5
-0.54 6577 16.5 TRUE
-0.74 5873.89 14.95
-4.16 2942.37 14.95
-3.46 2888.89 14.95
-1.60 2888.84 14.95
-0.96 2869.32 14.95
-2.26 2663.37 14.95
-1.96 1897.11 14.95
-3.60 1666 14.95
 -3.51 1510.42 14.95
0.31 1367.21 14.95
7.32 1826.42 14.95
-11.48 1867.11 14.95
-0.94 1876.68 14.95
2.85 1878.42 14.95
3.05 1776.89 14.95
2.91 1453.26 14.95
2.29 1538.63 14.95
1.93 1641.32 14.95
5.60 1737.11 14.2
3.79 1832.63 14.2
4.79 1923.53 14.2
4.00 1983.16 14.2
-1.85 2102.89 14.2
-3.10 2103.53 14.2
-1.04 2117.95 14.2
-0.84 2110.68 14.2 TRUE
-1.33 2103.63 12.15
-2.68 2093.47 12.15
-2.83 2090.53 12.15
7.92 1528.32 12.15
-19.72 1842.42 12.15
-0.50 1847.79 12.15
1.24 1798.84 12.15
4.98 1815.89 12.15
6.09 1797.26 12.15
7.98 1901.32 12.15
8.66 1922.37 12.15
0.55 1987.21 12.15
1.16 2150.74 12.15
-0.21 2211.95 12.15
-0.32 2190.05 12.15
3.84 2140 12.15
5.42 2298.58 12.15
-3.63 2481.32 12.15
-3.35 2499.26 12.15 TRUE
-1.90 2517.32 10.7
-4.25 2519.47 10.7
-2.58 2531.26 10.7 TRUE
-4.33 2531.21 10
37.47 2031.63 10
-42.05 2571.11 10
2.67 2862.42 10
3.93 2895.16 10
 13.42 3033.53 10
2.77 3346.21 10
2.45 3456.47 10
-2.82 3434.58 10
1.86 3357.05 10
-1.72 3298.58 10
-0.39 3402.63 10
-5.35 3384.21 10
0.66 3337.95 10
-2.17 3208.47 10
-2.60 3270.21 10
1.32 3301.05 10
-1.94 3338.89 10
-2.88 3400.32 10
-2.40 3458.95 12
8.98 3585.05 21.05
7.73 3103.63 21.05
-4.06 2898.89 21.05
-2.00 2896.84 21.05
-4.18 2796.26 21.05
-4.10 2496.58 21.05
1.11 2404.32 21.05
-0.83 2371.58 21.05
1.94 2351.05 21.05
0.65 2367.79 21.05
-7.04 2351.74 21.05
-4.71 2550.89 21.05
-6.07 2721.32 21.05
-2.49 2883.16 21.05
-5.24 2876.47 21.05
-4.71 2948.37 21.05
0.59 2985.47 21.05
-5.15 2975.58 21.05
-3.57 3042 22.9 TRUE
8.84 2986.89 22.15
2.79 3060.47 22.15
-4.24 3083.95 22.15
-5.12 3048.68 22.15
-26.44 3072.16 22.15
37.61 3016.79 22.15
-3.79 3127.37 22.15
-1.64 3102.74 22.15
-3.64 2985.11 22.15
-0.54 2942.89 22.15
0.16 2829.63 22.15
-0.31 2625.74 22.15
-0.30 2404.26 22.15
2.26 2242.95 22.15
-6.84 2400.89 22.15
-5.66 2509.16 22.15
-1.78 2523.58 22.15
1.85 2503.79 22.15
3.88 2415.47 22.15
4.44 2368.16 26
1.19 2240.74 26
-4.38 2190.47 26
-9.84 2207.42 26
2.64 1604.84 1.75
-7.21 1586.11 1.75
-2.55 1456.53 1.75
-2.54 1392.84 1.75
-1.44 1387.58 1.75
3.56 1401.16 1.75
0.47 1402.58 1.75
-4.89 1434.26 1.85
-2.73 1483.95 1.85
0.36 1465.16 1.85
15.96 1552.05 1.85
3.92 1609.05 1.85
-0.02 1649.74 1.85
-2.39 1619 1.85
0.83 1590.21 1.85
1.86 1588.11 1.85
-4.75 1592.05 2.3
4.52 1498.58 2.3
-4.97 1430.53 2.3
-3.75 1437.95 2.3
-0.54 1456.26 2
1.09 1465 2
3.36 1436.95 2
2.96 1431.11 2
3.49 1413 2
-0.02 1398.21 2 TRUE
0.44 1364.16 1.9 TRUE
-1.09 1281.42 1.75
2.61 1327.53 1.75
0.10 1415.47 1.75
1.32 1324.32 1.75
1.61 1320.53 1.75
-1.86 1322.63 1.7
 0.31 1327.21 1.7
0.31 1335 1.55 TRUE
2.90 1315.11 1.2
1.35 1257.79 1.2
4.65 1231.11 1.2
-0.15 1185.26 1.2
1.45 1150.53 1.2
0.77 1095.89 1.2
-1.25 1095.26 1.2
-3.89 1115.11 1.2
-2.54 1228.05 1.2
1.35 1248.58 1.2
0.74 1308.05 1.2
12.28 1471.21 1.2
10.28 1470.16 1.2
5.66 1383.63 1.2
4.09 1406.95 1.2
2.92 1369 1.2
4.31 1365.95 1.2
-0.06 1386.26 1.2
-2.63 1432.63 1.2
3.43 1472.58 1.6
4.44 1511.95 1.6
2.10 1548.11 1.6
1.48 1554.32 1.6
1.35 1568.26 1.6
2.05 1572.84 1.6
-4.09 1626.95 1.6
-2.42 1706.42 1.6
1.12 1702.32 1.6
4.59 1743.42 1.6
-3.72 1768.84 1.6
1.51 1632 1.6
3.85 1602.05 1.6
8.52 1600.16 1.6
12.65 1864.47 1.6
4.85 2375.58 1.6
1.03 3369.58 1.8
-1.40 3563.47 1.8
-1.61 3560.05 1.8
1.13 3627.42 1.8
14.16 3637 1.8
-5.46 3788.74 1.8
-4.67 3766.63 1.8
-5.34 3724.74 1.8
-5.96 3702.37 1.8
-2.79 3632.42 1.8
-2.44 3494.16 1.8
7.72 3370.58 1.8
2.21 3435.63 1.8
2.48 3391.05 1.8
3.71 3421.32 1.9
2.32 3518.47 1.9
-5.12 3544.32 1.9
2.31 3342.42 1.9
-2.25 2928.95 1.9
-1.01 1971.16 1.9
0.65 1777.32 1.9
0.04 1771.89 1.9
0.36 1735.89 1.9
-1.23 1855.68 1.9
7.65 1727.74 1.9
-2.11 1922.26 1.9
-0.50 2001.58 1.95
-1.59 2076.47 1.95
1.98 2120.37 1.95
-0.65 2262.53 1.95
-0.53 2340.63 1.95
-1.97 2264.37 1.95
2.96 2293.32 1.95
-0.17 2304 1.95
-2.64 2267.05 1.95
-0.18 2311.68 1.95
-6.10 2268.79 1.9
-7.32 2288.32 1.9
-0.95 2273.26 1.9
-0.58 2316.26 1.9
0.58 2282.32 1.9
-0.42 2227.47 1.9 TRUE
0.97 2035.42 1.7
-0.47 2029.21 1.7
0.16 1863.95 1.7
1.66 1814.11 1.7
0.83 1754.21 1.7
-0.21 1720.74 1.7
0.35 1614 1.7
2.76 1579.05 1.7
0.27 1534.79 1.7
-1.23 1533.84 1.7
-2.00 1612.84 1.7
 -2.05 1597.42 1.7
-3.40 1553.16 1.7
-3.70 1595.42 1.7
-1.05 1501.53 1.7
-1.01 1500.42 1.7
0.14 1444.89 1.7
-1.03 1424.16 1.7
0.66 1410.84 1.7
0.35 1450.89 2.4
-0.87 1410.42 2.4
-1.48 1376.11 2.4
-1.06 1367.26 2.4 TRUE
-0.11 1365.68 2.25
0.80 1362.47 2.25
-0.14 1343.58 2.25
0.95 1329.95 2.25
4.81 1308.32 2.25
1.29 1246.47 2.25
-1.35 1121.05 2.25
2.71 1076.16 2.25
-1.12 1148.53 2.25
-4.16 1066.63 2.25
0.68 1067.63 2.25
0.23 1078.21 2.25
-2.14 1101.21 2.25
-2.77 1186.11 2.25
-0.64 1238.79 2.25
-9.75 1287.32 2.25
2.93 1273 2.25
-1.59 1314.47 2.25
-0.17 1321.84 2.25
0.48 1324 2.25
1.66 1346.26 2.3
1.88 1355.53 2.3
1.15 1343.95 2.3
1.26 1350.79 2.3
-1.11 1378.58 2.3
10.04 1389.68 2.05
-10.68 1518.68 2.05
-2.06 1583.63 2.05
-1.92 1618.74 2.05
1.88 1595.74 2.05
1.43 1569.32 2.05
-4.52 1566.84 2.05
-1.65 1580.53 2.05
 3.24 1597 2.05
-5.22 1611.32 2.05
9.45 1638.21 2.05
7.17 1774.11 2.05
0.08 1930.89 2.05
1.50 1975 2.05
2.56 1966.21 2.05
0.04 2002.47 2.05
-0.43 2008.47 2.05
0.33 2047.74 2.05 TRUE
1.78 2024.47 1.6
1.86 2002.42 1.6
0.74 1854.68 1.6
-1.31 1697.89 1.6
1.64 1672.16 1.6
1.04 1666.26 1.6
2.49 1665.42 1.6
-1.00 1658.47 1.6
-1.62 1646.05 1.6
-1.89 1640.53 1.6
-5.95 1632.32 1.6
-10.91 1737.84 1.6
-0.19 1604.58 1.6
0.55 1451.79 1.6
0.48 1414.37 1.6
-0.25 1402.11 1.6
-2.22 1368 1.6
-2.15 1367.68 1.6
-2.41 1342.42 1.6
0.70 1343.11 2.1
1.82 1389.79 2.7
-1.68 1414.47 2.7
-2.92 1354.47 2.7
-2.65 1347.11 2.7
0.63 1339.58 2.7
1.47 1325 2.7
0.48 1281.32 2.7
-0.27 1194.79 2.7 TRUE
1.95 1133.53 2.6 TRUE
0.40 1065.16 2
-1.36 969.684 2
3.55 1009.21 2
-3.26 1031.74 2
1.85 1090.16 2
-0.41 1147.95 2
 2.57 1192.84 2
0.45 1233.16 2 TRUE
0.08 1226.53 1.6
1.56 1221.79 1.6
0.84 1189.42 1.6
0.11 1166.32 1.6
-1.14 1159.37 1.6
-0.02 1164 1.6 TRUE
-0.16 1141.95 1.55
-0.43 1140.63 1.55
-2.04 1148.74 1.55
-0.59 1151.21 1.55
1.18 1140 1.55
1.92 1166.16 1.55
-3.84 1209.42 1.55
-1.53 1203.68 1.55
-3.25 1206.11 1.55
-3.86 1204.74 1.55
3.75 1140.37 1.55
0.99 1095.58 1.55
8.46 1072.89 1.55
-1.19 1208.16 1.55
-1.03 1234.53 1.55
1.98 1262.16 1.55
1.49 1250.95 1.55
0.74 1286.05 1.55
-2.07 1266.11 1.55
0.49 1282.47 1.6
1.14 1277.16 1.6
1.37 1279.37 1.6
0.49 1276.47 1.6
-0.18 1294.84 1.6
-2.30 1294.16 1.6
-1.46 1287.47 1.6
-2.95 1287.63 1.6
-5.46 1305.68 1.6
-1.01 4245.42 1.1
-7.39 4252.05 1.1
0.15 4006.26 1.1
6.60 3958.11 1.1
1.27 3870.26 1.1
1.44 3880.63 1.1
-0.04 3899.63 1.1
2.38 3858.47 1.1
2.42 3793.74 1.1
 4.57 3638.26 1.1
0.60 3865.79 1.1
1.42 3841.53 1.1
0.00 3153.79 1.1
3.04 2768.42 1.1
2.06 2735.11 1.1
4.54 2681.74 1.1
-2.49 2688.05 1.1
-2.92 2579.05 1.1
0.35 2605.79 1.1
1.74 2641.47 1.5
-2.67 2664.47 1.5 TRUE
-3.82 2606.79 1.4
5.27 2585.58 1.4
-1.53 2591.79 1.4
-2.81 2590.89 1.4 TRUE
0.12 2565.21 1
-0.51 2571.53 1
-0.93 2588 1
-0.49 2597.74 1
1.30 2520 1
0.10 2496.89 1
-0.70 2537.63 1
11.80 2512.05 1
-1.26 2849.05 1
-1.54 2885.32 1
0.87 2859.26 1
0.05 2812.42 1
0.62 2674.26 1
1.85 2568.95 1
0.70 2562.79 1
-1.96 2583.21 1
-4.10 2886.58 1
1.15 3093.16 1
-1.83 3164.37 1
0.04 3257.16 1.15
-1.90 3296.79 1.15
1.76 3327.68 1.15
5.04 3306.79 1.15
-1.15 3335.84 1.15
1.76 3428.68 1.15
1.29 3420.47 1.15
-1.45 3457.05 1.25
-1.18 3089.42 1.25
-1.87 3089.42 1.25
-0.65 3074.11 1.25 TRUE
0.81 3020.47 1.15
0.09 2961.47 1.15 TRUE
-0.96 2916.84 0.95
-0.61 2875.26 0.95
3.28 2857.79 0.95
0.77 2606.74 0.95
-4.83 2393.58 0.95
2.83 2356.05 0.95
-2.03 2320.42 0.95
-0.54 2449.89 0.95
0.27 2447.42 0.95
-2.16 2592 0.95
-2.35 2535.32 0.95
-0.26 2479.21 0.95
1.24 2406.21 0.95
1.52 2437.16 0.95
0.80 2403.74 0.95
-4.56 2365.26 0.95
2.22 2340.68 0.95
0.53 2324.21 0.95
-1.61 2298.26 0.95
0.37 2297.05 0.95
3.29 2316.11 0.95
1.69 2424.21 0.95
6.38 2463.68 0.95
3.65 2476.79 0.95
-0.59 2442.11 0.95
2.69 2382.68 0.95
0.67 2228.68 0.95
-2.58 2208.11 0.95
-0.42 2146.89 0.95
4.77 2250.16 0.95
-5.86 2295.37 0.95
-1.12 2456.89 1
-2.26 2420.42 1
-0.61 2510.21 1
0.97 2535.68 1
1.03 2576.84 1
4.73 2614.05 1
-1.31 2719.58 1
4.48 2783.68 1.25
-1.86 2878.05 1.25
-2.53 3120.21 1.25
-2.21 3169.79 1.25
 -1.40 3249.95 1.25
0.11 3308.26 1.25
3.43 3390.89 1.25
26.44 3639.21 1.25
-10.23 4524.53 1.25
-2.45 4884.58 1.6
0.28 4964.95 1.6
-3.64 5131.63 1.6
-4.52 5071.58 1.6
6.15 5151.89 1.6
0.41 5149.21 1.6
0.80 5273.89 1.6
-0.51 5334.53 1.6 TRUE
0.47 5254.63 1.1
3.45 5247.68 1.1
0.81 5305.89 1.1
1.63 5237.89 1.1
1.40 4970.26 1.1
-0.36 4837.21 1.1
2.24 4720 1.1
-2.74 4659.84 1.1
1.30 4594.53 1.1
0.60 4381.63 1.1
2.41 3662.79 1.1
-6.45 3429.58 1.1
-0.94 3425.16 1.1
-4.47 3237.89 1.1
-0.78 3306.47 1.1
-0.39 3299.58 1.1
-1.17 3357.37 1.1
1.43 3240.05 1.1
1.23 3118.37 1.1
0.07 3196.68 1.4
-1.63 3141.21 1.4
0.77 3057.26 1.4 TRUE
0.83 3014.68 1.15
-0.19 2923 1.15
-1.95 2904.26 1.15
0.62 2879.21 1.15
3.51 2837.58 1.15
0.94 2800.63 1.15
-0.71 2732 1.15
-0.20 2594.42 1.15
2.01 2483.32 1.15
0.64 2279.68 1.15
 0.94 2200.26 1.15
0.63 2065.79 1.15
-1.48 2019.95 1.15
0.79 1943.89 1.15
-2.07 2046.74 0.95
-4.99 2107.11 0.95
-5.75 2169.74 0.95
5.14 2160.84 0.95
-0.79 2277.32 0.95
-0.63 2326.16 0.95
-1.11 2381.47 0.95
-3.26 2407.84 0.95
4.58 2503.89 0.95
-1.15 2694.42 0.95
-0.92 2759.05 0.95
6.72 2859.26 0.95
-1.18 2985.74 0.95
-0.52 2927.68 0.95
-1.19 2899.89 0.95
2.14 2980.68 0.95
0.64 3019.11 0.95
2.12 2970.37 0.95
-0.53 2985.11 0.95
0.90 3037.16 1.2
-0.01 3347.68 1.3
-4.83 3426.84 1.3
0.73 3568.68 1.3
-0.99 3509 1.3
0.07 3574.89 1.3
-0.17 3563.16 1.3 TRUE
-0.53 3529.05 1.2
-11.52 3442.42 1.2
-0.50 3375.26 1.2
1.56 3358.32 1.2
-2.93 3371.84 1.2
-6.58 3341.37 1.2
-4.52 3446.05 1.2
-2.04 3578.79 1.2
-0.95 3600.37 1.2
-1.76 3611.42 1.2
-1.33 3617.21 1.2
1.56 3555.26 1.2
-3.91 3557 1.2
-1.51 3343.95 1.2
-3.98 3288.05 1.2
-0.14 3309.95 1.2
1.02 3368.58 1.2
4.54 3288.05 1.2
2.04 3305.84 1.2
-1.90 3321.16 1.5
0.06 3349.32 1.5
-1.99 3344.68 1.5
-3.61 3405.74 1.5
-2.69 3390.11 1.5
-0.44 3346.89 1.5
1.59 3203.58 1.5
0.25 3105.16 1.5
-7.25 3038.58 1.5
1.20 3081.58 1.5
0.05 3113.05 1.5 TRUE
1.95 3088.16 1.35
-0.44 2910.32 1.35
0.73 2775.53 1.35
1.06 2651.68 1.35
2.06 2503.89 1.35
4.55 2426.79 1.35
-1.59 2411.11 1.35
-4.67 2451.68 1.35
-5.48 2500.68 1.35
6.76 2593.95 1.35
15.82 2630.16 1.35
-0.11 2836.95 1.35
2.75 2834.68 1.35
-2.84 2784.84 1.35
-2.30 2833.32 1.35
-1.09 2801.05 1.35
-3.71 2787.74 1.35
0.76 2690.68 1.35
-0.72 2656.11 1.35
1.79 2696.53 1.4
4.62 2688.58 1.4 TRUE
-0.63 2655.84 1.35
-3.61 2703 1.35
-6.69 2774.53 1.35
-3.86 2846.53 1.35
-5.70 2867.74 1.35
-1.21 2797.84 1.35
3.69 2724.68 1.35
-0.52 2578.37 1.35
12.37 2505.26 1.35
 19.57 2300.84 1.35
-0.51 2572.21 1.35
0.23 2742.58 1.35
3.89 2724.89 1.35
2.21 2815.95 1.35
0.68 2930.89 1.35
-0.32 2998.32 1.35
-0.16 3023.95 1.35
1.64 3022.21 1.35
-1.61 3023.42 1.35
-2.47 3056.47 1.65
-1.42 3057 1.95
0.32 3047.26 1.95
6.19 2989.68 1.6
-3.61 2972.89 1.6
15.35 2283.84 3.1
-21.31 2312.79 3.45
-6.72 2287.95 3.45
-2.09 2479.58 3.65
-0.35 2407.11 3.65
4.70 2403.26 3.65
4.67 2371.05 3.55
-3.07 2406.32 3.55
-3.77 2579.63 3.55
8.27 2447.68 3.55
-2.33 2954.68 3.55
6.35 3023.95 3.55
-0.11 3148.26 3.55
-1.51 3162.16 3.55
0.04 3238.58 3.55
-0.55 3234.63 3.55
1.63 3205.37 3.55
-2.70 3195.26 3.55
-1.22 3120.58 3.55
-1.76 3179.32 3.55
-1.91 3184.74 3.55 TRUE
-7.12 3128.74 3.2 TRUE
1.82 2950.16 3.15 TRUE
-0.74 2894.21 3.05 TRUE
0.87 2840.26 2.5
-0.88 2798.32 2.5
-2.90 2782.63 2.5 TRUE
-1.90 2576.05 2.3 TRUE
3.57 2495.16 2.2
4.98 2090.79 2.2
 2.40 1942.89 2.2
1.64 1772.84 2.2 TRUE
1.90 1709.63 1.95
0.66 1646.47 1.95
-0.26 1622.68 1.95
2.71 1583.16 1.95
3.28 1513.42 1.95
-0.16 1414.26 1.95
-4.10 1354.79 1.95
0.63 1321.16 1.95
3.05 1310.53 1.95
3.71 1284.26 1.95
0.36 1312.79 1.95
2.18 1371.26 1.95
-0.18 1423.11 1.95
-1.11 1400.63 1.95
-0.53 1447.21 1.95
-2.48 1474.26 1.95
-3.19 1440.26 1.95
2.25 1481.95 1.95
9.37 1655.47 1.95
-3.74 2041.47 2.3
-4.83 2067.16 2.3
-2.79 2101.63 2.3
-4.66 2147.58 2.3
1.70 2198.89 2.3
-1.50 2234.74 2.3 TRUE
-0.29 2212.11 1.85
1.93 2191.74 1.85
3.28 2170.89 1.85
-0.29 2230.32 1.85
-2.07 2241.79 1.85
0.93 2355.05 1.85
2.03 2349.26 1.85
-0.70 2326.42 1.85
3.36 2284.26 1.85
2.57 2271.05 1.85
3.77 2274.32 1.85
1.95 2242.05 1.85
5.07 2075.95 1.85
3.58 1769.05 1.85
0.18 1728.05 1.85
1.03 1659.79 1.85
5.08 1610.58 1.85
-0.31 1611 1.85 TRUE
 3.64 1578.68 1.8
-7.15 1784.79 1.8
-2.85 1899.63 1.8
-5.71 1932 1.8
-0.67 1948.47 1.8
3.37 1918.32 1.8
9.96 1772 1.8
4.25 1756.21 1.8
0.95 1794.16 1.8
0.38 1948.58 1.8
5.40 2090.84 1.8
2.08 2335.84 1.8
2.25 2462.05 1.8
-7.47 2524.47 1.8
0.13 2781.89 1.8
4.50 2821.37 1.8
0.68 2987.95 1.8
0.34 3299.37 1.8
-1.85 3370.32 1.8
0.03 3400 2.4 TRUE
-0.18 3239.68 2.25
-0.62 3159.21 2.25
-2.14 3144.37 2.25
-3.69 3159.53 2.25
-1.62 3202.58 2.25
4.08 3203.95 2.25
25.50 3215.16 2.25
3.35 3234.79 2.25
-3.42 3118.47 2.25
1.70 3045.95 2.25
2.28 2921.63 2.25
-24.08 2863.05 2.25
-2.56 2998.53 2.25
5.06 2885.32 2.25
2.14 2940.37 2.25
0.60 2866.26 2.25
-0.36 2596 2.25 TRUE
6.00 2410.63 0.95
5.53 2431.11 0.95
-0.21 2407.68 0.95
1.30 2451.47 0.95
0.77 2498.63 0.95
0.47 2424.95 0.95
0.46 2365 0.95
-0.30 2369.84 0.95
 0.47 2317.89 0.95
5.63 2302.32 0.95
1.37 2390.11 0.95
5.34 2425.79 0.95
-7.91 2410.11 0.95
-24.23 2528.95 0.95
-0.80 2399.32 0.95
1.76 2221.53 0.95
2.56 2154.95 0.95
0.31 2103.37 0.95
-0.03 2083.47 0.95
5.62 2144.21 1.9
-1.92 2158.89 2.05
-0.69 2171.95 2.05
2.30 2127.26 2.05
1.02 2082.37 2.05
4.24 2084.11 2.05
5.36 2152.74 2.1
1.11 2193.84 2.1
4.91 2217.84 2.15
0.71 2174.11 2.15
-2.17 2091.47 2.15
-3.28 2063.68 2.15
-0.13 1955.11 2.15 TRUE
-2.24 1745.74 1.75
-2.00 1710.21 1.75
0.36 1687.89 1.75
-6.52 1698.32 1.75
-1.83 1825.95 1.75
-2.32 1889.37 1.75
-8.31 1946.37 1.75
-1.13 1867.26 1.75
-2.26 1827.84 1.75
-0.03 1825.21 1.75
-3.26 1878.32 1.75
-0.33 1903.11 1.75
-4.68 1856.74 1.75
-1.54 1809.89 1.75
0.08 1789.58 1.75
-1.06 1758.58 1.75
0.29 1723.95 1.75
-0.17 1630.95 1.75
-2.25 1637.89 1.75
4.58 1706 1.95
0.74 1804.42 1.95
 -0.10 1820.21 1.95
-0.75 1836.74 1.95
-6.17 1827.95 1.95
1.35 1897.16 1.95
-12.83 1865.11 1.95
-0.81 1918.68 1.95
-5.09 1932.89 1.95
-0.65 1961.63 1.95
13.07 1910.21 1.95
1.01 2073.37 1.95
-1.22 2205.95 1.95
-0.24 2195.53 1.95
1.43 2265.21 2
7.76 2267.21 2
0.88 2279.58 2
-2.99 2281 2
-2.02 2266.11 2
-1.06 2220.16 2
0.54 2083.37 2
-0.13 2068.21 2.5
3.36 2021.47 2.5
1.66 1947.47 2.5
3.20 1925.95 2.5
3.13 1962.53 2.5
-22.50 1975.79 2.5
-5.69 1999.11 2.5
0.64 2091.11 2.5
-5.01 2264.58 2.55
-4.12 2198 2.55
-4.08 2156.58 2.55
1.69 2358.74 2.55
10.78 2374.05 2.55
19.71 2408.79 2.55
-5.91 2485.11 2.55
3.01 2567.79 2.55
9.83 2624.05 2.55
1.66 2673.26 2.55
4.15 2694.47 2.7
1.32 2713.26 2.7
2.07 2722.47 2.7
-0.02 2676.26 2.7
-3.14 2565.95 2.7
-0.73 2503.89 2.7 TRUE
4.49 2480.11 1.85
0.10 2641.53 1.85
 -3.75 2598.53 1.85
-5.90 2485.95 1.85
-11.40 2478.05 1.85
-0.14 2468.42 1.85
-0.50 2274.89 1.85
-0.46 2234.53 1.85
-0.92 2202.84 1.85
2.81 2096.74 1.85
-1.85 2020.21 1.85
-2.71 1986.68 1.85
0.31 2043 1.85
1.58 2068.63 1.85
2.12 2097.37 1.85
4.38 2220.89 1.85
8.63 2262.53 1.85
6.30 2328.05 1.85
4.80 2317.47 1.85
8.89 2444.11 2.2
0.37 2338.95 2.2
-5.61 2304.63 2.2
-7.05 2249.21 2.2
4.28 2162.16 2.2
0.36 2122 2.2
0.56 2125.95 2.6
0.78 2169.53 2.6
-0.11 2207.63 2.6
0.54 2229.95 2.6
-2.35 2294.79 2.8
-0.82 2289.68 2.8
2.28 2196.74 2.8
-0.40 2171.47 2.8
0.45 2101.05 2.8
-0.37 1956.95 2.8 TRUE
1.41 1868.79 2.75
4.21 1800.21 2.75
-2.09 1828.84 2.75
-4.28 1731.89 2.75
-8.13 1768.37 2.75
-7.82 1761.16 2.75
-0.64 4263.68 6.9
-4.50 4254.68 6.9
6.35 4206.16 6.9
-1.79 4310.32 6.9
3.38 4327.26 6.9
-1.40 4349.42 6.9
 0.67 4376.26 6.9
0.98 3967.95 6.9
2.75 3408.05 6.9
-0.61 3466.68 6.9
-1.32 3832.84 6.9
6.52 3869.58 6.9
-1.86 4078.89 6.9
-1.44 4132.21 6.9
-7.76 4064.89 6.9
-5.03 4127.37 6.9
-3.27 4203.16 8.1
0.57 4085.05 8.1
-2.52 4122.68 8.1
-3.12 4129.32 8.1
-3.31 4107 8.1
-2.03 4016.63 8.1
4.09 3878.21 8.1
-0.24 3922.32 8.1
-1.17 3750.89 8.1
-0.48 3632.95 8.1
-0.28 3434.16 8.1
-0.46 3449.74 10.55 TRUE
-1.33 3107.47 7
-3.00 2805.53 7
2.61 2681.42 7
6.89 2447.68 7
2.25 2474.05 7
-3.30 2818 7
-3.89 2702.79 7
0.67 2655.32 7
-2.05 2576.16 7
-4.07 2773.84 7
1.81 2717.32 7
-0.24 2760.21 7
6.65 2796.95 7
8.13 2863.16 7
3.28 2838.26 7
-2.12 3051.11 7
1.74 3241.53 7
-2.67 3277.74 7
-1.21 3362.16 7
1.23 3413.47 9.9
2.12 3427.58 9.9
-0.47 3398.84 9.9
-0.98 3370.63 9.9
 0.22 3377 9.9
1.42 3017.53 9.9
-2.00 3012.84 9.9
-0.41 2990.89 9.9
1.14 3010.21 9.9
4.44 2761.89 9.9
-0.66 2929.63 9.9
-0.71 2941.32 9.9 TRUE
1.60 2892.68 8.9
4.42 2845.53 8.9
-0.98 2798.37 8.9
-1.95 2693.95 8.9
0.65 2613.68 8.8
-5.34 2638.95 8.8
-2.51 2513.95 8.8
-2.70 2534.74 8.8
-0.52 2550.47 8.8 TRUE
-2.61 2542.11 8.65 TRUE
-2.21 2537.63 7.8
0.50 2406.16 7.8
1.61 2401.11 7.8
-2.14 2344.68 7.8
0.34 2330.79 7.8
1.39 2324.42 7.8
-1.07 2223.74 7.8
-4.88 1985.95 7.8
0.13 1906.16 7.8 TRUE
3.35 1892.68 6.7
3.27 1854.79 6.7
-2.91 1816.68 6.7
-1.71 1678.74 6.7
0.33 1561.74 6.7
-0.87 1487.89 6.7
0.83 1477.79 6.7
1.56 1454.68 6.7
1.60 1489.89 6.7
-0.68 1615.11 6.7
-3.70 1678 6.7
-0.13 1689.58 6.7
-0.02 1717.68 6.7
0.76 1736.84 6.7
-0.17 1716.89 6.7
3.42 1714.89 6.7
6.51 1829.79 6.7
2.82 1876.47 6.7
-0.06 1879.47 6.7
0.74 1885.11 7.6
2.89 1840.47 7.6
-2.14 1773.95 7.6
-0.60 1758.79 7.6
1.82 1802.47 7.6
-0.26 1833.05 8.8
4.93 1902.58 8.8
-4.92 2023.95 9.55
-1.46 2063.11 9.55
0.37 1999.53 9.55
-3.35 1969.68 9.55
-0.11 2024.84 9.75
3.58 2008.63 10.05
-0.26 2036.21 10.05
2.91 2037.84 10.05
1.61 2005.95 10.05
0.22 1951.74 10.05
0.69 1895.74 10.05
-0.86 1852.79 10.05
1.52 1834.95 10.3
4.43 1927.37 10.3
9.43 2021.42 10.3
-2.63 2168.32 10.3
-1.02 2177.26 10.3
4.00 2220.21 10.3
5.82 2301 10.3
-3.10 2519.84 10.3
-4.72 2506 10.3
-0.91 2496.74 10.3
-1.14 2725.11 10.3
-1.87 2747.32 10.3
-1.52 2771.42 10.3
-1.17 2810.11 10.3 TRUE
-2.55 2813.68 8.5
0.59 2879.47 8.5
-0.99 2851.58 8.5
1.07 2827.37 8.5
1.99 2885.42 8.5
7.73 2898.68 8.5
0.15 2995.79 8.5
-0.28 3020.68 8.5
0.36 2941.58 8.5
2.28 2977.68 8.5
1.26 2931.47 8.5
-1.59 2812.89 8.5
-0.63 2497.42 8.5
-0.68 2409.95 8.5
-0.73 2358.79 8.5
-0.31 2102.89 8.5
-0.68 2017.68 8.5
-1.50 2044.32 8.5
-2.48 2087.42 8
-0.29 2282.05 8
-5.37 2315.26 8
-1.41 2328.11 8
-0.05 2331.79 8
-1.02 2267.16 8
0.03 2262.79 8
-0.09 2065.53 8
-0.05 1917.89 8
0.45 1833.74 8
-0.72 1743.16 8
0.62 1719.16 8
0.68 1691.47 8
-1.15 1643.68 8
-1.69 1647.58 8
0.90 1684.05 8
-0.33 1674.11 8
-0.49 1650 8
-2.75 1753.95 8
-1.45 1721.79 8
-4.52 1593.79 8
-4.09 1596.58 8
-1.31 1570.79 8.7
0.00 1580.21 8.7 TRUE
-0.06 1591.05 8.55
0.37 1587.79 8.55
1.74 1576.32 8.55
0.26 1556.84 8.55
-0.06 1524.21 8.55
-1.24 1501.58 8.55
0.97 1513.26 8.55
1.35 1560.47 8.55
0.31 1536.47 8.55
-1.19 1515.89 8.55
0.30 1467.53 8.55 TRUE
2.76 1441.58 7.7
0.73 1444.16 7.7
0.97 1271.16 7.7
 0.33 1355 7.7
-4.95 1354.11 7.7
-1.63 1353.26 7.7
-5.24 1392.16 7.7
-0.63 1401.11 7.7
-0.44 1423.42 7.7
2.31 1430.53 7.7
3.49 1455.11 7.7
-0.65 1496.32 7.7
0.87 1637.74 7.7
1.44 1654.68 7.7 TRUE
-0.99 1648.47 6.35
1.20 1578.84 6.35
-6.40 1607.37 6.35
-1.59 1622.42 6.35
0.99 1619.11 6.35
2.20 1636.42 6.35
4.47 1631.05 6.35
1.65 1732.63 6.35
-0.51 1612.74 6.35
1.88 1532.47 6.35
1.25 1483.26 6.35
6.10 1445.53 6.35
-1.63 1552.74 6.35
-6.84 1590.32 6.35
-1.01 1648.16 6.35
-9.03 1651.95 6.35
-3.65 1647.42 6.35
-0.96 1525.05 6.35
-2.30 1551.53 6.35
-0.88 1549.11 8.5
-0.51 1561.53 8.5 TRUE
-1.48 1517.58 8.4
-1.33 1487.37 8.4
-0.36 1468.21 8.4
2.90 1446.84 8.4
-1.04 1440.37 8.4
1.26 1316.63 8.4
6.35 1257.16 8.4
2.62 1318.21 8.35
0.70 1287.21 8.35
-2.52 1299.32 8.35
-1.31 1228.47 8.35
-0.86 1202.58 8.35
-3.01 1158.26 8.35
 1.60 1141.26 8.35
0.88 1112.16 8.35
1.35 1114 8.35
-1.38 1079.11 8.35
-0.19 1069.58 8.35
1.32 1054.26 8.35
-0.66 1073.79 8.35
1.22 1085.89 8.35
-0.41 1103.16 8.35
-1.07 1122.95 8.35
-1.47 1134.16 8.35
-0.04 1154.79 8.35
-0.20 1149.11 8.35
1.53 1084.32 8.95
4.26 1095.05 8.95
-0.97 1197.53 8.95
-1.97 1177.68 8.95
-2.51 1185.42 8.95
-14.60 1347.11 0.55
-2.66 1388.84 0.55
0.47 1383.84 0.55 TRUE
-0.72 1365.42 0.45
-2.02 1374.79 0.45
-1.98 1386.11 0.45
0.05 1367.95 0.45 TRUE
-0.83 1354.74 0.3
3.53 1359.79 0.3
0.48 1330.53 0.3
-0.90 1394.89 0.3
-0.71 1373.16 0.3
1.38 1333.95 0.3
20.14 1333.89 0.3
-1.59 1686.42 0.3
-2.26 1869.37 0.3
1.33 1894.05 0.3
5.07 1896.42 0.3
12.05 2022.89 0.3
0.71 2228.95 0.3
-11.53 2292.79 0.3
-3.61 2406.84 0.3
2.00 2465.95 0.3
0.35 2507.16 0.3
8.99 2545 0.3
2.21 2714.63 0.3
1.45 2831.32 0.65
 2.04 2874.74 0.65
-3.04 2901.63 0.65
-1.69 2899.37 0.65 TRUE
-1.49 2895.16 0.55
1.78 2950.16 0.55
-1.47 2978.05 0.55
0.25 2627 0.55
2.82 2416.21 0.55
0.15 2354.68 0.55 TRUE
-1.17 2283.63 0.5
1.37 2071.42 0.5
-1.17 1743.63 0.5
0.43 1637 0.5 TRUE
2.05 1511.11 0.4
8.05 1490.21 0.4
-1.61 1535 0.4
2.37 1572.84 0.4
-12.63 1460.89 0.4
-6.87 1496.47 0.4
-0.66 1448.42 0.4
1.33 1441.47 0.4
0.96 1444.95 0.4
4.81 1461.37 0.4
-0.12 1416.58 0.4
0.56 1387.16 0.4
0.48 1345.47 0.4
1.09 1353.68 0.4
-0.23 1342.74 0.4
4.72 1337.53 0.4
-1.34 1345.84 0.4
-1.34 1341.32 0.4
-0.32 1368.84 0.4
5.71 1432.89 0.5
-5.38 1426.89 0.5
-0.30 1403.37 0.5
0.53 1386.74 0.5
-8.01 1429.53 0.5
-8.79 1369.84 0.5
-1.18 1339.84 0.5 TRUE
-1.40 1281.32 0.45
3.49 1235.58 0.45
0.38 1264.68 0.45
-1.01 1263.42 0.45
-1.67 1248.53 0.45
-0.23 1278.53 0.45
 -0.05 1259.21 0.45
-0.16 1249.16 0.45
0.18 1241.26 0.45
0.57 1211.84 0.45
3.74 1181.21 0.45
-0.93 1195.95 0.45
-3.02 1148.42 0.45
12.22 1174.21 0.45
6.24 1346.79 0.45
1.80 1414.53 0.45
1.75 1457.21 0.45
-1.98 1449.84 0.45
-0.63 1633.53 0.45
3.32 1770.53 0.45
9.41 1881.21 0.45
-11.83 1993.84 0.45
-10.27 2046.95 0.45
0.94 2326.26 0.45
3.56 2353.63 0.45
0.72 2396.84 0.45
2.53 2463.63 0.45
-0.06 2519.42 0.45
-0.66 2540.42 0.45
-0.18 2786.53 1
10.73 2736.79 1
2.32 2850.47 1.2
6.18 2828.47 1.2
-1.35 2615.95 1.2
-0.38 2546.74 1.2
-0.08 2455.79 1.2
-2.09 2479.79 1.25
-2.46 2344.32 1.25
2.44 2359.05 1.25
4.79 2320.84 1.05
-9.40 2295.95 1.05
-4.86 2307.79 1.05
0.98 2092.42 1.05
0.43 2102.84 1.05 TRUE
0.93 2069.89 0.7
-0.07 2066.89 0.7
0.15 1999.58 0.7
-0.95 2015.32 0.7
-2.46 1784.63 0.7
3.61 1791.11 0.7
4.05 1744.89 0.7
 4.00 1783.05 0.7
-1.25 1805.16 0.7
4.77 1744.84 0.7
5.16 1729.53 0.7
-4.56 1665.84 0.7
-0.59 1854.68 0.7
0.89 1872.53 0.7
-13.41 1937.79 0.7
-3.27 1891.74 0.7
1.87 1884.32 0.7
2.08 1890.21 0.7
0.24 1881.47 0.7
14.04 1919.68 0.7
3.63 2115.21 0.7
-0.60 2251.26 0.7
-1.60 2311.16 0.7
0.23 2380.63 1.15
2.33 2374 1.15
0.75 2386.32 1.15
-1.62 2384.16 1.1
1.33 2403.47 1.1
0.41 2494.26 1.1
-1.03 2490.63 1.1 TRUE
-2.58 2486.84 0.95
-2.18 2338.21 0.95
0.64 2250.26 0.95
-2.60 2161.42 0.95
5.09 2185.16 0.95
4.51 2229.84 0.95
22.03 2220.32 0.95
-8.17 2474.37 0.95
-4.63 2636.37 0.95
-12.43 2493.21 0.95
0.87 2508.74 0.95
-4.00 2464.16 0.95
-2.68 2538.42 0.95
2.45 2650.84 0.95
1.38 2684.53 0.95
-35.53 2729.11 0.95
-63.74 3041.74 0.95
81.29 3244.63 0.95
10.04 3333.58 0.95
7.26 3335.89 0.95 TRUE
9.15 3259.58 0.8
1.90 3243.53 0.8
 11.05 3234.42 0.8
3.20 3174.89 0.8
2.94 3054.84 0.8
5.11 2999.58 0.8
-1.14 2697.32 0.8
0.42 2563.79 0.8
2.50 2511 0.8
-33.52 2443.79 0.8
1.22 2426.26 0.8
7.98 2319.95 0.8
9.66 2266.11 0.8
-0.90 2209.95 0.8
2.87 2118.95 0.8
5.05 1741.95 0.8
6.80 1450.79 0.8
3.33 1385.74 0.8
6.16 1395.58 0.8
-0.14 1426.58 1.05
0.36 1417.05 1.05
-4.22 1468.26 1.05
-0.65 1502.95 1.05 TRUE
3.20 1501.37 0.95
0.66 1545.58 0.95
5.37 1544.21 0.95
9.58 1505.53 0.95
0.92 1527 0.95
-14.00 1508.79 0.95
1.08 1585.26 0.95
9.18 1635 0.95
1.20 1558.05 0.95
-2.26 1495.47 0.95
-0.35 1487.11 0.95
-0.22 1484.84 0.95
0.89 1464.53 0.95
-3.38 1435.11 0.95
0.66 1443.26 0.95
-0.79 1421.37 0.95 TRUE
2.07 1378.84 0.9
3.10 1319.11 0.9
-1.23 1244.68 0.9
4.36 1226.16 0.9
1.74 1185.32 0.9
1.32 1164.58 0.9
2.22 1139.68 0.9
0.64 1084 0.9 TRUE
 1.27 1035.11 0.5
9.13 927.526 0.5
3.21 878.737 0.5
-2.79 910.316 0.5
-1.25 934.737 0.5
-5.19 1009.68 0.5
-4.54 1072.84 0.5
-0.42 1118.11 0.5
3.35 1112.37 0.5
-2.43 1103.42 0.5
-1.15 1112.11 0.5
0.18 1129.79 0.5
0.36 1111.05 0.5
-0.62 1132.84 0.5
0.64 1127.37 0.5
0.42 1114.95 0.5
-0.78 1125.16 0.5
1.16 1129.89 0.5
6.89 1105.21 0.5
1.11 1125.84 0.85
3.03 1172.63 0.9
-5.33 1178.26 0.9
-12.60 1166.84 0.9
-6.61 1272.05 0.9
-1.78 1196.32 0.9
1.34 1126.42 0.9
-0.74 1084.26 0.9
0.75 1058.63 0.9
2.39 1023.32 0.9
-0.48 1006.84 0.9
-1.25 989.684 0.9
2.86 1021.53 0.9
-0.27 1006.11 0.9
5.05 1046.84 0.9
1.94 1072.79 0.9
1.17 1083.95 0.9
1.55 1100.26 1
3.35 1101.11 1
8.71 1118.05 1
17.14 1138.16 1
-8.45 1192.21 0.85
-14.63 1196.16 0.85
-4.83 2178.05 9.5
-11.93 2237.58 9.5
-2.44 2284.32 9.5
 -3.89 2322.16 9.5
-5.51 2343 9.5
-4.19 2428.05 9.5
-1.52 2431.68 9.5
-0.10 2475.26 9.5
0.77 2462.42 9.5
0.10 2377.58 9.5
6.64 2414.47 9.5
-15.35 2384.84 9.5
1.49 2477 9.5
-5.50 2490.63 9.5
-4.23 2434.42 9.5
-3.28 2442.53 9.5
8.38 2427.11 10.5
1.70 2313.79 10.5
4.00 2222.47 10.5
0.97 2253.89 10.5 TRUE
6.39 2203.37 10.15
-1.86 2156.37 10.15
5.65 2113.37 10.15
12.78 2085.68 10.15
0.97 2196.47 10.15
-2.38 2231.89 10.15
7.69 2262.16 10.15
5.02 2429.42 10.15
-10.89 2639.58 10.15
-5.77 2857.16 10.15
-3.41 2733.32 10.15
-7.56 2586.47 10.15
-1.98 2458.16 10.15
1.32 2397.84 10.15
0.08 2340.74 10.15
2.02 2298.95 10.15 TRUE
-0.42 2272.68 9.85
-0.08 2269.95 9.85
0.60 2178.05 9.85
0.65 2159.47 9.85
0.31 2172.32 9.85
-6.90 2190.79 9.85
18.35 2226.05 9.85
1.73 2144 9.85
-0.16 2149.89 9.85
-3.13 2091.32 9.85
2.80 1984.58 9.85
2.29 1782.53 9.85
 2.73 1615 9.85
-9.91 1670.68 9.85
-4.54 1705.58 9.85
-1.69 1683 9.85
3.59 1673.26 9.85
-1.18 1703.42 9.85
-1.52 1722.95 9.85
0.80 1718.16 11.65
-0.79 1700.95 11.65
0.90 1699.11 11.65
-0.56 1744.74 11.65
6.86 1730.79 11.65
5.39 1872.16 11.65
-3.45 2043.89 14.65
11.70 2025.68 14.65
5.67 2028.26 14.65
-3.58 2031.26 14.65
14.37 1993.95 14.65
2.40 2109.16 14.65
-2.80 2063.05 14.65
0.84 1883.26 14.65
0.45 1860.37 14.65
3.13 1867.84 14.65
-2.06 1888.32 14.65
-0.52 1866.74 14.65
-4.05 1860.21 14.65
0.75 1881.63 17.8
-0.43 1884.63 17.95 TRUE
3.13 1877.74 11.95
-0.70 1891.47 11.95
-4.25 1903.42 11.95
-1.65 1772.16 11.95
-1.78 1584.89 11.95
4.76 1498.05 11.95
0.92 1475.42 11.95 TRUE
3.70 1435.84 9.7
-0.66 1429.16 9.7
8.94 1334.68 9.7
-5.58 1532.74 9.7
0.74 1566.68 9.7
-14.06 1548.32 9.7
3.55 1577.42 9.7
-0.94 1609.42 9.7
10.04 1653.21 9.7
-2.89 1773.16 9.7
 0.09 1772.84 9.7
-0.48 1757.74 9.7
2.67 1767.05 9.7
1.70 1705.37 9.7
1.92 1801.47 9.7
-0.10 1819.47 9.7
-1.83 1834.58 9.7
0.71 1882.47 9.7
3.32 1874.74 9.7
3.71 1908.16 11.7
2.46 1893.37 11.7
-1.16 1904.42 11.7
-17.55 1759.58 11.7
-2.37 1824.26 11.7
-0.15 1812.32 11.7
-0.66 1865.63 11.7
1.80 1840.95 11.7
-1.06 1777.21 11.7
-0.18 1662.95 11.7 TRUE
-2.02 1612.05 8.1
2.61 1629.68 8.1
-0.08 1646.05 8.1
0.25 1672.79 8.1
4.56 1769.47 8.1
0.49 1959.89 8.1
0.18 1981 8.1
-0.16 2016.32 8.1
-0.01 2007.68 8.1
-2.59 2005.42 8.1
-3.33 2171.32 8.1
-2.90 2219.32 8.1
0.04 2342.42 8.1
-2.08 2313.11 8.1
3.16 2374.74 8.1
0.41 2434.32 8.1
4.66 2492.21 8.1
-1.59 2598.89 8.1
3.86 2671.26 8.1
0.63 2774.37 12.35
2.87 2804.32 12.35
0.95 2840.68 12.35 TRUE
1.65 2856.68 10.5
0.56 2800.16 10.5
5.48 2647.89 10.5
-0.78 2779.21 10.5
 4.57 2706.05 10.5
1.69 2733.89 10.5
-1.62 2752.58 10.5
-2.25 2636.53 10.5
-2.08 2691.16 10.5
-1.23 2781.37 10.5
-0.36 2809.26 10.5
-1.49 2824.16 10.5
-0.40 2756.68 10.5
2.81 2819.21 10.5
-4.17 2953.47 10.5
-0.63 2990.16 10.45
-3.56 3062.21 10.45
1.87 3084.42 10.45
0.74 3067.89 10.45
0.37 3117.89 10.45
-0.19 2954.21 10.45
1.01 2885.63 10.45
-0.04 2760.26 10.45
-1.36 2807.68 10.45
-0.32 2833.11 10.45
-0.65 2828.37 10.45
-0.22 2771.89 10.45
-0.09 2666.63 10.45
-2.44 2422.58 10.45
-2.89 2433.16 10.45
-2.69 2395.16 10.45
-4.61 2370.89 10.45
2.16 2320.16 10.45
-10.94 2334.21 10.45
-4.08 2423.58 11.95
-4.78 2371.42 11.95
0.88 2362.05 11.95
4.62 2339.74 11.95
1.35 2359.58 11.95
-5.40 2410.42 11.95
2.73 2454.26 11.95
1.27 2470.74 11.95
1.67 2457.11 11.95
10.86 2541 11.95
2.76 2711.21 11.95
12.86 2742.26 12.15
5.78 2825.16 12.15
4.07 2861.05 12.15
-1.13 2914.79 12.15
 -2.21 2920.53 12.15 TRUE
0.03 2862.05 11.9
2.80 2773.63 11.9
5.92 2687.89 11.9
-3.30 2731.68 11.9
2.80 2811.37 11.9
-1.01 2817.74 11.9
8.03 2862.05 11.9
4.96 2996.11 11.9
5.81 2976.74 11.9
3.99 3099.89 11.9
3.07 3132.79 11.9
3.77 3206.84 11.9
9.29 3215.53 11.9
2.66 3256.37 11.9
2.61 3452.47 11.9
0.30 3400.84 11.9
2.49 3355.42 11.9
-1.77 3396.95 11.9
1.10 3463.74 11.9
1.60 3617.05 12
1.11 3653.58 12
0.27 3698.16 12
1.56 3548.68 12
-0.01 3468.42 12
-4.07 3543.63 12
-0.64 3841.89 12
-4.31 4000.11 12
-5.72 4281.53 12
-5.07 4180 12
-1.86 4198.63 12
-2.26 4174.95 12
-0.91 4111.16 12
-2.63 4043.42 14.3
-10.21 4109.63 14.3
-6.45 4422.95 14.9
-1.36 4494 12.25
-2.91 4330.11 12.25
-0.57 4265 12.25
-3.70 4157.74 12.25
1.26 4176.58 12.25
0.93 4035.89 12.25
1.68 3967.84 12.25
1.87 3913.95 12.25
-1.36 4143.58 12.25
-4.76 4086.58 12.25
1.34 3853.05 12.25
-3.42 3602.26 12.25
2.95 3579.84 12.25
-1.20 3482.58 12.25
-1.45 3417.05 12.25
-0.23 3344.21 12.25
-0.57 3209.63 12.25
-0.01 2951.53 12.25
-0.11 2642.89 12.25
-0.74 2572.58 15.65
4.17 2604.42 15.85
0.84 2834.79 15.85
-1.76 2924.32 15.85
-0.86 2983.58 15.85
-1.13 3006.11 15.85
17.98 3091 15.85
-1.18 3462.74 15.85
0.29 3284.11 15.85
-1.27 3321.32 15.85
-0.22 3299.95 15.85
-7.74 1604.84 23.05
-5.17 1608.74 23.05
-4.44 1651.26 23.05
2.59 1676.11 23.05
4.96 1693.53 23.05
9.74 1673.05 23.05
-2.38 1730.84 23.05
-0.04 1755.63 23.05
1.79 1740.47 23.05
-2.73 1754.05 23.05
5.76 1874 23.05
5.23 2007.89 23.05
-0.35 2052.79 23.05
-0.38 2056.05 23.95
-0.77 1957.63 23.95
-1.75 1943.16 23.95
1.21 1913.53 23.95
2.82 1822.89 23.95
-0.72 1862.21 23.95
-2.21 1896.26 23.95
0.67 1958.37 19.25
-4.03 1936.68 19.25
3.62 1838.26 19.25 TRUE
-0.39 1820.79 18.1
 -0.18 1750.32 18.1
5.29 1606.89 18.1 TRUE
1.21 1546.42 15.5
10.99 1519.47 15.5
-3.12 1658.68 15.5
4.58 1631.32 15.5
-2.99 1652.95 15.5
4.06 1621.84 15.5
9.88 1664.37 15.5
0.77 1839.84 15.5
2.15 1934.42 15.5
-1.22 1904.68 15.5
-6.77 2008.84 15.5
-8.98 2099.16 15.5
-3.46 2105.68 15.5
-1.09 2085.68 15.5
3.43 2148.95 15.5
2.47 2190.84 15.5
-6.11 2246.68 15.5
-1.60 2328.47 15.5
-9.30 2383.79 15.5
-5.51 2426.26 16.8
15.25 2565.05 25.95
29.50 2625 25.95
-4.11 3096.11 25.95
4.58 3047.74 25.95
-1.39 3069.47 25.95
0.71 3022.21 25.95
-3.82 2828.47 25.95
-3.40 2732.32 25.95
-5.11 2795.58 35.3
0.29 2665 35.3 TRUE
-4.67 2491.16 29.8
4.13 2413.05 29.8
6.63 2390.26 29.8
8.30 2337.84 29.8
-6.94 2355.32 29.8
-2.84 2347.21 29.8
4.14 2384.68 29.8
-17.47 2398.26 29.8
-1.68 2385.16 29.8
-0.23 2293.32 29.8
4.30 2106.42 29.8
-4.96 1616.84 29.8
-0.71 1679.26 29.8
 -0.75 1754.63 29.8
-2.10 1778.47 29.8
-2.18 1803.68 29.8
-3.23 1792.37 29.8
-0.85 1719.84 29.8 TRUE
-2.55 1688.05 23.7
-0.58 1726.11 23.7
-4.21 1743.84 23.7
10.01 1766.58 23.7
5.47 1772.16 23.7
15.76 1763.84 23.7
13.64 1814.58 23.7
6.11 2167.26 23.7
27.86 2768.47 23.7
-1.73 3550.58 23.7
-1.71 3863 23.7
-11.14 4095.95 23.7
-3.25 4317.63 23.7
-5.35 4396.68 23.7
-15.89 4320.58 23.7
1.98 4374.53 23.7
-1.99 4489.89 23.7
0.12 4554.53 23.7
7.66 4610.42 23.7
-0.68 4982 26.6
4.33 5125.37 26.6
-6.63 5229.58 32.85
-3.96 5284.05 32.85
3.71 5313.32 53.4
-2.58 5435.16 58.75
1.49 5404.37 58.75
-11.81 5086.63 58.75
10.42 4648.47 58.75
2.06 3999.11 58.75
-1.79 3818.32 58.75
-3.38 3695.11 58.75
-0.49 3614.89 58.75
-7.96 3462.26 58.75
8.35 3460.42 59.7
-7.40 3566.32 59.7
2.49 3848.32 59.7
-3.49 4366.16 59.7
-0.37 4665.53 65.5 TRUE
2.47 4286.58 40.4
-3.02 4239.95 40.4
 9.41 4264 40.4
5.49 4297.74 40.4
5.97 4364.05 40.4
-0.95 4380.37 40.4
-0.21 4384.68 40.4
3.44 4317.53 40.4
7.20 4211.05 40.4
3.94 4213.89 40.4
-9.06 4287.58 40.4
-7.69 4396.95 40.4
-8.70 4359.84 40.4
-10.08 4448.84 40.4
5.53 4593.42 40.4
75.65 4592.05 40.4
0.69 4927.79 40.4
-5.65 4563.26 40.4
-3.13 4377.32 40.4
4.81 4539.58 61.55
3.60 4835.16 62.75
-3.39 4890.74 51.05 TRUE
-0.54 4891.58 48.75 TRUE
1.18 4817.16 44.9
-0.98 4874.47 44.9
-2.07 4978.89 44.9
1.02 5030.53 44.9
-1.39 4996.05 44.9
1.35 4900.11 44.9
11.36 4856.58 44.9
1.28 4884 44.9
-1.71 4898.26 44.9 TRUE
-1.08 4811.84 43.8 TRUE
0.74 4721.63 38.85
3.59 4606.58 38.85
0.85 4026.11 38.85
-2.49 3971.05 37.75
-8.22 3915.79 23.95
-3.72 3918.42 23.95
-0.58 3544.84 23.95
1.17 3459.84 23.95
-3.46 3398.37 23.95
-0.42 3497.84 23.95
0.94 3357.05 23.95
-0.38 3302.42 23.95
3.17 3329.89 23.95
4.83 3387.16 23.95
 3.24 3615.11 23.95
-0.04 3504.21 23.95
3.84 3369.05 23.95
4.11 3378.26 23.95
0.97 3612.42 23.95
-1.80 3704.47 23.95
-0.95 3700.74 23.95
-4.88 3680.21 23.95
12.42 3936.79 23.95
-0.65 4100 35.7
-4.21 4233.05 42.8
-0.81 4383.11 42.8
4.03 4445.68 44.95
0.38 4676.16 44.95
21.81 4773.95 44.95
31.05 5510.26 44.95
4.35 6524.37 44.95
-0.88 7198 44.95
0.10 7301.84 44.95 TRUE
-2.75 7174.05 25.3
-3.04 7335.68 25.3
-0.87 7400.58 25.3
-1.59 7527.53 25.3
-1.31 7476.16 25.3
-0.60 7662.37 25.3
2.61 7720.95 25.3
-7.13 7695.05 25.3
-1.66 7573.89 25.3
-3.14 7621.47 25.3
1.04 7659.79 25.3
-1.08 7771.42 25.3
-0.45 7983.11 25.3
-1.22 7906.16 25.3
-3.07 7862.32 25.3
0.35 7270.89 25.3
-0.79 6357.95 25.3
-1.59 5772.58 25.3
-1.22 5684.84 25.3
0.59 5669.16 27.7
-0.25 5550.05 27.7
0.67 5390.84 27.7
1.79 5202.05 27.7
-0.82 5163.21 27.7
1.05 4962.37 27.7
-1.27 5176.16 33.3
-0.12 5227.79 33.3
-0.33 5092.26 33.3
0.90 4916.16 33.3
-0.39 4703.11 33.3
-2.66 4747.42 33.3
-1.37 4683.37 33.3
-3.85 4697.26 33.3
-1.64 4722.74 33.3
-9.48 4659.11 27.9
2.20 4592.58 27.9
-0.84 4481.63 27.9
0.91 4422.21 27.9
0.74 4382.32 27.9
-0.46 4360.74 27.9 TRUE
1.00 4352.47 23.1
0.43 4425.21 23.1
-0.72 4362.53 23.1
-0.20 4231.21 23.1
-0.11 3933.11 23.1
-1.12 3771.58 23.1
1.19 3626 23.1
-0.57 3515.89 23.1
0.29 3481.89 23.1
-4.84 3302.63 23.1
-1.22 3210.89 23.1
-1.17 3180.89 23.1
-1.70 3097.37 23.1
5.45 3011.74 23.1
-1.61 3062.16 23.1
-1.92 3299.05 23.1
0.07 3491.79 23.1
4.10 3518.05 23.1
2.53 3513.63 23.1
-2.69 3584.95 30.2
-0.83 3614.37 30.2
-3.97 3580.37 30.2
1.33 3683.11 30.2
-0.50 3714.58 30.2
5.42 3747.63 30.2
2.57 3880.74 30.2
-1.58 4009.63 36.05
4.17 4061.26 36.05
-0.88 4185.32 36.05
-1.54 4117.63 36.05
-2.74 4103 36.05
-2.09 2947.21 4.9
-6.19 3027.68 4.9
2.09 3002.11 4.9
1.06 2923.42 4.9
5.65 2876 4.9 TRUE
3.43 2637.21 3.7
5.57 2652 3.7
-1.11 2702.37 3.7
2.07 2492.63 3.7
3.41 1931.05 3.7
7.73 2253.58 3.7
-0.43 2152.79 3.7
-2.24 2108.58 3.7
-1.07 2091.42 3.7
0.95 2044.84 3.7
1.63 2043.58 3.7
-0.81 2047.26 3.7
-0.51 2028.42 3.7
0.86 2063.53 3.7
-1.64 2087.79 3.7
-2.81 2045.21 3.7
-2.36 2112.11 3.7
-1.01 2109.58 3.7
1.39 2125.26 3.7
1.12 2239.42 4.4
3.00 2276.79 4.4
6.01 2247.32 4.4
2.99 2442.47 4.4
0.59 2500.47 4.4
2.60 2344 4.4
10.14 2419.74 4.4
4.45 2578.26 4.4
3.13 3140.79 4.4
-6.15 3785 4.4
-6.51 3756.37 4.4
-7.83 3695.26 4.4
-5.50 3618.32 4.4
3.60 3525.53 4.4
-4.41 3742.53 4.4
3.92 3786.95 5.95
-0.90 3812.47 5.95
-0.04 3833.42 7.25
-1.48 3900.32 7.25
-1.99 3944.37 7.25
-0.27 4129.68 7.25 TRUE
-24.19 4107.68 7
3.41 3991.79 7
1.73 4004.47 7
11.73 3915.63 7
4.42 4152.74 7
0.91 4079.42 7
1.46 3493.37 7
1.09 2935.79 7
1.91 3030.58 7
2.63 3140.84 7
2.49 3208.11 7
1.18 3265.89 7
-1.78 3041.16 7
0.10 2948.26 7
-1.74 2871.79 7
-0.47 2945.21 7
1.78 3015.47 7
1.58 2992.16 7
-0.83 2731.53 7
-9.88 2728.42 7.65
3.66 2634.84 7.65 TRUE
0.11 2589.16 7.1 TRUE
4.58 2573.21 5.25
3.17 2377.05 5.25
4.84 2324.26 5.25
0.96 2398.89 5.25
-0.76 2384.26 5.25
-0.04 2326.63 5.25
-1.10 2242.74 5.25
-0.21 2179.58 5.25
2.55 2142.21 5.25
0.06 2161.05 5.25
-0.40 2154.63 5.25
-1.25 2136.84 5.25
-3.29 2063.95 5.25
-1.10 1996.21 5.25
-1.23 1898.95 5.25
-0.12 1843.42 5.25
0.32 1827.26 5.25
-3.18 1873.84 5.25
-1.60 1895.42 5.25
-0.53 1980.42 5.05
-1.00 1963.21 5.05
-3.50 1963.63 5.05
5.48 1913.37 5.05
-0.65 1947.74 5.05 TRUE
-1.65 1943.37 3.85
-3.04 1988.32 3.85
1.15 2032.63 3.85
0.08 2015.53 3.85
1.60 1915.21 3.85
-0.91 1965.05 3.85
-0.12 1935.53 3.85
1.96 1905.63 3.85
2.14 1874.32 3.85
-1.81 1855.05 3.85
-0.69 1955 3.85
0.16 2000.63 3.85
-4.34 1975.84 3.85
-1.05 1969.58 3.85
0.63 1978.26 3.85
-5.34 2013.42 3.85
-0.94 2004.21 3.85
-1.22 1975.63 3.85
0.65 1899.95 3.85
0.12 1885.37 5.1
0.18 1845.37 5.1 TRUE
3.53 1775.79 3.3
1.90 1772.58 3.3
3.62 1794.84 3.3
2.98 1791.47 3.3
6.06 1798.21 3.3
12.09 1858.47 3.3
6.33 2107.63 3.3
1.36 2186.47 3.3
0.75 2134.47 3.3
-4.27 2128.42 3.3
-0.82 2232.84 3.3
1.49 2408.58 3.3
-2.81 2414.05 3.3
-4.61 2346.95 3.3
4.61 2419.42 3.3
-0.61 2536.11 3.3
2.14 2674 3.3
0.68 2740.21 3.3
-0.70 2734.37 3.3
0.63 2766.42 6.3
-0.12 2798.74 6.3
-0.89 2800.37 6.3
2.81 2981.42 6.3
 2.24 3210.68 6.3
-4.26 3362.47 6.3
-2.44 3157.42 6.3
-0.04 3126.42 6.3
-1.63 3123.89 6.3
-2.50 3096.32 6.3
-2.94 3011.84 6.3
-0.07 2937.63 6.3
4.25 2903.47 6.3
7.06 2874.32 6.3
0.07 2852.21 6.3
2.90 2757.79 6.3
-3.05 2751.21 6.3
-0.36 2781.68 6.3
-1.93 2954.68 6.3
-5.81 3090.05 6.95
0.96 3073.05 6.95 TRUE
5.77 3049.37 5.85
-0.91 2882.42 5.85
-0.76 2690.37 5.85 TRUE
0.83 2481.05 4.75
2.65 2403.26 4.75
2.86 2371.05 4.75
-1.42 2428.53 4.75
2.65 2437.26 4.75
8.74 2505.63 4.75
11.45 2674.58 4.75
-9.06 3158.68 4.75
-5.77 3088.95 4.75
-5.37 2950.95 4.75
-6.45 2873.47 4.75
-1.34 2695.32 4.75
-3.56 2952.74 4.75
2.24 2885.42 4.75
-4.90 2827.42 4.75
-0.66 2842.89 4.75
0.46 2838.79 4.75
0.57 2775.26 4.75
-2.46 2749.95 4.75
-0.78 2770.32 5.45
2.39 2777.47 5.45
-0.94 2746.47 5.45
-1.32 2800.79 5.45
-0.42 2741 5.45 TRUE
-0.12 2602.53 5.05
 0.30 2272.21 5.05
-1.59 1723.63 5.05
0.00 1733 5.05
0.54 1754.21 5.05
-0.68 1761.05 5.05 TRUE
0.72 1770.95 4.5
-0.38 1559.84 4.5
1.16 1520.89 4.5
-1.63 1473.47 4.5
-6.85 1557.58 4.5
-0.33 1596.32 4.5
0.16 1574.16 4.5
0.01 1535.63 4.5
-0.71 1538.26 4.5
-0.38 1532.68 4.5
0.06 1511.53 4.5
-0.12 1331 4.5
-0.41 1319.21 4.5
-0.66 1373.26 4.5
0.47 1447.16 4.5
1.05 1461.84 4.5
0.11 1498.16 4.5
-0.36 1512.63 4.5
-0.40 1523 4.5
0.47 1581.58 5.65
1.83 1437.16 5.65
0.89 1376.21 5.65
1.68 1394.84 5.65
3.13 1304.11 5.65
1.19 1410.26 5.65
-3.38 1525.47 5.65
-1.51 1599.11 5.65
-2.77 1581.58 5.65
0.07 1600.47 5.65 TRUE
0.04 1601.58 5.5
0.34 1594.47 5.5
1.50 1620.05 5.5
-0.56 1566.89 5.5 TRUE
1.05 1457.53 5.1
0.07 1413.26 5.1
-0.04 1354.58 5.1
-0.03 1317.47 5.1
-0.54 1306.21 5.1
0.23 1241.47 5.1
2.65 1236.26 5.1
-1.26 1278.89 3.85
2.05 1229.58 3.85
-0.66 1258.21 3.85
-1.56 1205.42 3.85
-2.02 1130.16 3.85
-4.01 1111.32 3.85
0.44 1107.53 3.85
0.36 1051.21 3.85
-1.20 1046.47 3.85
-1.95 1034.58 3.85
-1.84 1006.74 3.85
0.50 1010.79 3.85
-1.79 1034.79 3.85
-1.72 1049 3.85
-0.74 1063.37 3.85
0.93 1064.58 3.85
1.69 1061.42 3.85
4.36 1072.84 3.85
-2.74 1139.05 3.85
-5.73 1107.42 5.55
1.20 1225 5.55
-4.55 1288.32 5.55
-4.87 1270.68 6.4
-3.57 1315.63 6.4
-2.78 5511.32 18.75
-9.33 5715.11 18.75
-1.78 5701.21 18.75
-1.77 5812.47 18.75
-2.92 5691.74 18.75
-0.63 5611.58 18.75
-0.79 5567.79 18.75
-1.64 5970.26 18.75
0.24 6087.74 18.75
-1.27 6067.53 18.75
0.13 6164.58 18.75
-0.16 6061.16 18.75
-1.16 6089.32 18.75
-0.96 6038.16 18.75
0.08 6065.05 18.75
3.40 6042.74 18.75
2.33 6058 25.2
-0.99 6173.47 25.2
-2.79 5949.37 25.2
-3.25 5896.26 25.2
-1.56 5929.42 25.2 TRUE
 -2.68 5643.58 19.7
-0.74 5395.21 19.7
0.39 5459.26 19.7
0.10 5314.74 19.7 TRUE
0.01 5259.42 17.5
0.13 4813.74 17.5
0.89 4565.16 17.5
-1.47 4479 17.5
1.73 4473.84 17.5
2.26 4581.68 17.5
2.62 4570.47 17.5
0.81 4606.58 17.5
2.40 4775.68 17.5
-0.39 5039.89 17.5 TRUE
0.24 4353.26 16.8
0.42 4046.63 16.8
0.26 3841.74 16.8
1.03 3597.26 16.8
-1.52 3589.53 16.8
-3.49 3614.58 16.8
1.15 3746.47 16.8
4.34 3772.79 16.8
-8.42 4353.89 16.8
-2.10 4659.89 16.8
-16.66 4762.68 16.8
1.86 4814.47 16.8
1.41 5003.11 16.8
2.74 4971.68 16.8
-1.14 4973.26 16.8
-0.45 4973.63 16.8
1.70 4959.21 16.8
0.43 4751.11 16.8
-0.52 4499.26 16.8
-0.22 4559.11 24.15
6.81 4567.79 24.15
0.78 4982.37 24.15
1.57 5075.37 24.15
-1.01 4956.21 24.15
-1.85 4931.32 24.15
3.81 4761.11 24.15
0.07 4948.84 27.2
-1.62 4576.79 25.8
0.98 4367.58 24.35
-6.81 4381.05 24.35
0.12 4368.26 24.35 TRUE
-0.62 4199.32 22.1
-0.26 4092.16 22.1
1.99 3938.21 22.1
2.48 3926.42 22.1
0.65 3995.84 22.1
-1.42 4260.26 22.1
1.21 4327.89 22.1
0.07 4770.26 22.1
-1.51 4792.79 22.1
0.03 4401.11 22.1
-0.73 4355.74 22.1
2.08 4398.58 22.1
-0.56 4414.47 22.1
-1.37 4453.42 22.1
0.08 4098.84 22.1
1.54 3937.58 22.1
-0.21 3944.32 22.1
0.89 4368.68 22.1
-0.10 4621.89 22.1
-1.39 4804.21 24.95
-0.20 5075.95 24.95
0.41 5185.68 24.95
-2.92 5207.53 28.9
0.02 5164.32 29.3
-0.31 5070.79 29.3 TRUE
-0.76 4976.58 26.45
2.77 4540.74 26.45
0.96 4534.05 26.45 TRUE
2.10 4509.05 21
0.53 4638.74 21
0.76 4576.21 21
-1.08 4739.37 21
-0.10 4868.95 21
-2.00 4941.95 21
-0.47 4928 21
-0.80 4872.79 21
-0.45 4431.47 21
-0.62 4312.47 21
1.32 4739.47 21
-0.18 4515.47 21
1.60 4472 21
-0.36 4408.42 21
-1.05 4400.79 21
1.56 4346.68 21
-2.08 4473.89 21
-0.05 4432.37 21 TRUE
0.05 4316.84 19.95
-0.88 4476.21 19.95
-0.99 4342.47 19.95
1.29 4317.26 19.95
-0.17 4190.95 19.95
0.04 4089.89 19.95
0.13 3978.95 19.95
0.68 3939.16 19.95
0.88 3993.37 19.95
1.66 4108.47 19.95
1.03 4429.21 19.95
1.76 3941.84 19.95
-1.22 3892.63 19.95
-2.26 3844.47 19.95
0.49 3922.53 19.95
3.31 3987.37 19.95
0.92 3941.37 19.95
-0.60 3840.68 19.95
-0.30 3816.21 19.95
1.40 3929.89 31.25
1.00 3770.21 31.25
-0.27 3700.26 31.25
0.74 3691 31.25 TRUE
0.10 3561.16 28.95
-0.60 3490.63 28.95
0.19 3436.68 28.95
1.33 3396.11 28.95 TRUE
-0.18 3265.68 28.55
0.15 3048.32 28.55
0.69 2566.05 28.55
1.55 2457.89 28.55
1.39 2386.58 28.55
-0.04 2360.58 28.55
-1.92 2350.42 28.55
0.98 2924.89 28.55
0.93 2912.89 22.95
0.57 2995.26 22.95
3.70 3083.79 22.95
1.69 3114.53 22.95
-1.12 3233.84 22.95
-1.41 3316.26 22.95
-4.21 3373.68 22.95
-0.51 3587.42 22.95
-1.63 3571.89 22.95
-3.51 3966.37 22.95
-3.51 4163.21 22.95
-0.21 4335.26 22.95
-0.82 4365.37 22.95
0.78 4360.26 22.95
0.49 4373.16 22.95
-2.64 4567.63 22.95
-0.14 4696.58 22.95
-2.20 4749 22.95
0.11 4064.89 22.95
2.31 4503.37 26.9
-2.57 4757.26 26.9
2.46 4864 26.9
-1.18 4860 26.9
-0.27 4829.95 26.9
1.49 4767.32 26.9
-2.06 4935.11 26.9 TRUE
1.57 4767.95 26
0.59 4803.47 26
1.06 4430.63 26
-0.65 4290.37 26
-0.60 4132.95 26
-0.21 4105.58 26
2.35 4112.42 26
2.78 4206.74 26
-2.92 4097.79 26
-0.11 4068.05 26
-1.01 4072.53 26
-1.57 4240.05 26
0.62 3964.58 26
-1.20 3898 26
-0.18 3865.21 26
0.87 3904.47 26
-4.32 3937.74 26
0.23 4027.32 26
5.86 3802.32 26
3.22 3896.05 29.65
1.39 3948.21 29.65
-0.65 4115.89 29.65
0.83 4269.32 29.65
0.03 4345.89 29.65
-2.51 4440.63 32.75
-0.31 4576 32.75 TRUE
0.00 4423.79 30.65
0.75 4321.26 30.65
-0.28 4278.74 30.65
-0.10 4236 30.65
-1.72 4172.68 30.65
-0.36 4039.84 30.65
-0.57 3821.89 30.65 TRUE
0.72 3644.89 28.15
-0.99 3587.47 28.15
0.54 3528.58 28.15
0.29 3826.42 28.15
-0.81 4058.58 28.15
-0.99 4116.47 28.15
-2.71 4078.74 20.45
1.71 4000.79 20.45
3.28 3855 20.45
-0.29 3897.42 20.45
1.20 3829.11 20.45
2.65 3735.79 20.45
-1.74 4267.58 20.45
-4.15 4773.58 20.45
-2.56 4938.58 20.45
-3.06 4897.63 20.45
-1.23 4787.32 20.45
-0.30 4711.58 20.45
1.04 4656.32 20.45
-2.07 4657.74 20.45
-0.26 4980.21 20.45
-0.63 5011.84 20.45
0.56 4861.95 20.45
-0.15 4760.42 20.45
-0.02 4676.58 20.45
0.80 4615.37 24
1.38 4529.37 26.1
-0.64 4518.53 26.1
0.72 4428.47 26.1
1.16 4401.63 31.7
-0.21 4341.84 32.75
-1.62 3837.58 32.75
-0.51 3357.21 32.75
0.45 3183.53 32.75
2.22 3133 32.75
1.61 3121.63 32.75
-0.50 3113.53 32.75
-0.47 3111.16 32.4
2.17 3111.26 32.4
1.69 2894.16 32.4
 1.14 3027.68 32.4
1.55 3119.21 32.4
3.03 3459.26 32.4
10.46 481.211 6.4
1.22 490 6.2
5.46 492.737 6.2
-5.85 587 6.2
13.92 630.632 6.2
-6.27 917.895 6.2
-1.00 1002.42 6.2
-4.05 1061.21 6.2
-2.46 1141.95 6.2
0.94 1162.89 6.2
-0.86 1206.32 6.2
1.15 1225.16 6.2
1.07 1248 6.2
69.61 1244.26 6.2
-7.98 1528.79 6.2
14.55 1616.53 6.2
-3.91 1823.68 6.2
-7.10 1891.32 6.2
3.98 1988.84 6.2
-7.01 2119.74 6.2
-1.14 2169.74 8.55
-12.58 2174.84 12.75
-5.08 2123.42 12.75
5.91 2194.05 13.2
-2.31 1991.84 13.2
-3.55 1933.16 13.2
1.79 1903.26 13.2
-1.92 1842.95 13.2
2.13 1840.37 13.2
-3.45 1871.42 13.2 TRUE
4.31 1846.32 10.3
-7.23 1853.16 10.3 TRUE
-4.51 1850.89 10.3
-2.58 1614.42 10.3 TRUE
0.13 1541.58 7.9
-1.07 1369.42 7.9
-2.29 1291.47 7.9 TRUE
-2.86 1179 7.2
4.83 1054.63 7.2
-2.56 1164.84 7.2
4.86 1209.32 7.2
-2.25 1312.37 7.2
-9.48 1234.05 7.2
-5.30 1224.37 7.2
-4.48 1253.84 7.2
0.16 1234.74 7.2
1.56 1240.89 7.2
-7.61 1367.32 7.2
-3.24 1343.68 7.2
11.44 1396.21 7.2
57.56 1408.95 7.2
-1.08 1627.42 7.2
-5.30 1694 7.2
-0.58 1701.68 7.2
-3.73 1697.74 7.2
-4.10 1751.68 7.2
8.26 1778.21 11.35
-1.16 1854.11 11.35
-0.32 1713.32 11.35
-6.35 1676.68 12
-5.82 1596.16 12
1.03 1611.47 12
-3.30 1669.37 12
0.12 1655 12
-8.54 1695.37 14.85 TRUE
7.10 1702.26 13.85 TRUE
-0.38 1574.84 11.8
16.87 1598.11 11.8
13.56 1592.63 11.8 TRUE
10.65 1571.89 11.15
8.72 1378.58 11.15
7.63 1311.42 11.15
3.39 1395.21 11.15
10.10 1374 11.15
12.16 1346.74 11.15
3.38 1369.05 11.15
10.96 1306.79 11.1
0.25 1379.53 11.1
2.01 1421.21 11.1
0.00 1416.11 11.1
8.70 1437.11 11.1
4.40 1440 11.1
7.62 1447.32 11.1
2.82 1436.74 11.1
4.32 1459.89 11.1
9.35 1522 11.1
5.54 1547.11 11.1
-11.18 1638.95 11.1
2.62 1681.26 11.1
-0.46 1834.74 11.1
-0.23 1848.42 10.45
-5.85 1982.84 10.45
-4.55 2231.74 10.45
3.69 2376.47 10.45
-0.48 2434.26 10.45 TRUE
0.14 2443.05 8.2 TRUE
-5.91 2372.42 8.1
-0.43 2403.53 8.1
-5.51 2381.84 8.1
3.24 2542.11 8.1
0.55 2570.79 8.1
0.23 2675.11 8.1
-1.58 2656.95 8.1
-5.30 2664.47 8.1
-0.61 2719.63 8.1
-2.95 2691.26 8.1
-11.19 2609.79 8.1
-13.98 2651.21 8.1
2.12 2569.32 8.1
-3.72 2584.05 8.1
-1.65 2387.84 8.1
-0.51 2137.05 8.1 TRUE
-2.87 1939.26 4.25
-3.87 1849.74 4.25
-3.75 1907.42 4.25
-1.67 1929.26 4.25
-1.08 1864.84 4.25
-3.61 1879 4.25
-4.50 1699.79 4.25
0.04 1583.95 4.25
-4.28 1461.89 4.25
-2.69 1511.26 4.25
-4.89 1603.16 4.25
-10.55 1517 4.25
-7.69 1500.16 4.25
-12.01 1458.68 4.25
-1.11 1388.26 4.25
-0.75 1296.05 4.25
4.01 1252.21 4.25
26.20 1245 4.25
-7.97 1373.74 4.25
-4.67 1482.74 14
-1.36 1536.79 14
0.33 1471.37 14 TRUE
1.21 1423.53 11.85 TRUE
-1.41 1396.37 10.7
3.64 1370.63 10.7
0.27 1327.26 10.7
4.83 1287.95 10.7
2.83 1348.26 10.7
-1.48 1314.26 10.7
-4.79 1180.74 10.7
-2.57 1187.47 10.7
1.51 1158.58 10.7
-0.21 1170.11 10.7 TRUE
5.90 1141.53 9.25
-5.42 1138.21 9.25
0.42 1111.53 9.25
3.70 1106.16 9.25
-3.92 968.579 9.25
-2.23 924.211 9.25
6.51 856.684 9.25
-0.51 844.526 9.25
-2.81 857.842 9.25 TRUE
-7.48 856.737 9.15
-0.51 899.263 9.15
11.33 967.947 9.15
-6.89 1055.42 9.15
-2.04 1026.89 9.15 TRUE
-0.39 1000.63 7.5
-2.26 992.263 7.5
-5.61 1007.84 7.5
0.86 998.053 7.5
6.14 983.421 7.5
-2.23 993.737 7.5
-4.34 1012.53 7.5
-9.06 1067.05 7.5
-0.34 1097.79 7.5
-8.31 1104.95 7.5
1.92 1077.95 7.5
5.64 1097.63 7.5
-4.11 1080.53 7.5
11.71 1083.53 7.5
9.14 1123.84 7.5
4.98 1081.84 7.5
-6.58 1037.53 7.5
-2.45 960.158 7.5
 -3.86 946.789 7.5
-0.76 1133 13
0.77 1146.11 17.15
28.71 1110.79 17.15
8.36 1179.63 17.15
6.12 1213.95 17.15
-1.98 1221 13.6 TRUE
-0.57 1195.84 11.5
-8.91 1141 11.5
-9.01 1140.32 11.5
8.52 1184.37 11.5
-3.78 1182.58 11.5
-2.35 1175.21 11.5
1.25 1214.11 11.5
5.57 1236.42 11.5
14.26 1246.32 11.5
1.24 1302.16 11.5
2.53 1436.21 11.5
1.77 1491.05 11.5
-2.67 1637.16 11.5
-2.33 1592.47 11.5
5.53 1752.16 11.5
9.84 1803.21 11.5
-5.47 1798.32 11.5
18.69 1842.47 11.5
10.25 1870.68 11.5
6.56 1939.16 8.1
7.61 1975.79 8.1
9.71 1977.47 8.1
4.79 2064 8.1
2.39 2086.84 8.1
-0.37 2106 8.1
-10.51 2168.42 8.1
-11.70 2194.63 8.1
-10.00 2221.68 8.1
6.86 2210.68 8.1
9.04 2131.32 8.1
-4.05 2196.74 8.1
1.14 2133.95 8.1
0.14 2201.42 8.1
-7.90 2115.26 8.1
-4.47 2115.32 8.1
-3.09 2103.63 8.1
-6.82 2043.84 8.1
-2.38 2052.89 8.1
 -5.05 2011.63 8.15
-1.34 2019.68 8.15 TRUE
-1.40 1972.58 8
-1.26 1824.53 8
-9.07 1818.16 8
-5.75 1856.74 8
2.17 1805.63 8
0.22 1765.21 8
47.92 1721.79 8
-1.40 1887.37 8
-12.36 1887.63 8
-3.01 1816.89 8
3.88 1769.84 8
-2.13 1600.89 8
-5.61 1571.79 8
-14.29 1557.74 8
0.61 1912.26 8
0.13 2117.05 8
-3.18 2173.37 8
-11.90 2199.95 8
0.35 2208.89 8
-3.42 2284.63 9.8
5.25 2310.74 11.2
-0.25 2326.53 11.2
-7.18 2309.26 11.2
-0.48 2334.95 12.95
-8.15 2353.58 12.95 TRUE
-10.56 4019.05 12.2
-6.58 4130.11 12.2
-2.46 4105.58 12.2
-2.93 4170.84 12.2
3.10 4214.63 12.2
6.57 4324.26 12.2
3.57 4591.79 12.2
3.86 4695.42 12.2
7.18 4768 13.1
0.38 4684.74 13.1
9.97 4681.79 13.1
10.20 4714.79 13.1
4.38 4731.84 13.1
8.91 4484.53 13.1
4.13 4357.47 13.1
1.31 4241.32 13.1
-1.76 3669.89 13.1
5.13 3628.37 13.1
 1.95 3593.84 13.1
2.83 3841.79 13.35
-1.51 3909.26 13.35
-1.89 3971.95 13.35
0.21 3903.32 13.35
2.17 3874.74 13.35
-0.36 3782.84 13.35
-2.44 3600.74 13.1
0.13 3617.26 13.1
-8.32 3641.95 13.1
-4.33 3875.74 13.1
1.14 3904.47 13.1
-3.21 3825.79 13.1
0.80 3808.53 13.1 TRUE
-0.96 3723.47 12.6
1.95 3785.21 12.6
2.23 3737.58 12.6
-1.71 3695.21 12.6
19.34 3654.63 12.6
1.14 4103.79 12.6
6.92 4211.63 12.6
-25.20 4558.79 12.6
-4.51 5975.53 12.6
-0.83 6135.63 12.6
-6.90 6295.89 12.6
-0.75 6423.84 12.6
-2.10 6490.16 12.6
-9.08 6436.42 12.6
0.61 6452.32 12.6
-7.81 6206.58 12.6
-6.84 6360.16 12.6
1.68 6462.89 12.6
-3.47 6372.58 12.6
-0.71 6550.89 13.55
4.46 6458.95 13.55
9.07 6507.32 13.55
-6.70 6716.37 22.65
-3.37 6768.53 22.65
3.03 6272.47 22.65
-0.82 5857.74 22.65
5.97 5405.53 22.65
-0.66 4085.58 22.65
13.06 3999.79 22.65
-2.51 4121.63 22.65
-0.51 4089 22.65
 -3.90 4076.16 22.65
-3.62 4016.21 22.65
-2.03 3976.74 22.65
14.69 3971.58 22.65
4.27 3877.74 22.65
-1.26 4192.42 22.65
1.25 4403.21 22.65
-1.60 4457.58 22.65
0.21 4520 19.9
0.46 4638.79 19.9
0.04 4499.32 19.9
-1.43 4539 19.9
-0.83 4626.89 19.9
-2.43 4639.79 19.9 TRUE
0.33 4602.58 17.6
4.26 4411.42 17.6
-1.87 4452.26 17.6
6.62 4277.84 17.6
4.41 4233.26 17.6
0.04 4221.21 17.6
3.90 4259.68 17.6
2.71 4278.79 17.6
1.97 4362.21 17.6
-1.61 4292.47 17.6
0.54 3914.26 17.6
-11.72 3710.89 17.6
-2.31 3516.26 17.6
-1.89 3455.37 17.6 TRUE
-3.04 3282.58 17.35
2.48 3256.47 17.35
4.33 3141.58 17.35
1.68 3050.16 17.35
1.48 3100.26 17.35
-6.16 3220.68 17.35
0.02 3342.74 17.35
0.17 3551.16 17.35
0.52 3654.47 17.35
4.94 3697.95 17.35
-3.43 3885.37 17.35
-5.30 4776.47 17.35
-0.48 4864.53 17.35
-0.72 4842.89 17.35
-1.80 4794.11 17.35
-4.53 4825.58 17.35
-7.48 4838.05 17.35
 6.21 4877.47 17.35
-0.53 4866.37 17.35
-0.42 4825.42 20.35
0.08 4763.74 20.35 TRUE
-2.08 4636.21 9.05
-1.49 4601.53 9.05
-4.64 4537.58 9.05
-3.94 4412.95 9.05
-2.64 4292.47 9.05
-4.80 3991.53 9.05
-4.23 3759.84 9.05
-1.46 3630.95 9.05
-2.73 3326.95 9.05
-3.97 2414.74 9.05
0.83 2483.05 9.05
1.21 2460.58 9.05
0.43 2400.47 9.05
0.85 2298.74 9.05
0.17 2402.58 9.05
23.22 2372.26 9.05
-1.67 2657.63 9.05
0.80 2745.53 9.05
2.06 2768.47 9.05
-0.62 2850.79 24.5 TRUE
3.20 2806.05 22
-1.98 2864.95 22
3.94 2906.95 13.65
-0.09 2920.16 13.65
5.18 2890.47 13.65
-0.58 2850.84 13.65
-0.30 2842.53 13.65
-0.23 2820.95 13.65
-1.86 2791.05 13.65
0.45 2605.79 13.65
-2.88 2594.47 13.65
-0.92 2636.32 13.65
-1.22 2662.11 13.65
-1.08 2558.95 13.65
-0.52 2476.89 13.65
-1.68 2152.32 13.65
-0.52 2190.84 13.65
-2.23 2184.05 13.65
-8.42 2202.37 13.65
-0.05 2175 13.65
2.52 2059.21 13.65
 1.50 1982.05 14.5
0.38 1922.95 14.5
7.01 1896.21 14.5
3.71 2037.37 14.5
-1.18 2016.26 14.5
0.03 2073.16 14.5
5.64 2114.21 14.5
4.34 2116.16 14.5
1.71 2148.32 14.5
-3.92 2068.53 14.5
0.35 2078.95 14.5
1.17 2106.74 14.5
5.58 2236.89 14.5
6.84 2602 14.5
-3.80 2656.79 14.5
3.17 2815.32 14.5
-3.10 2880.68 18.8
-2.36 2950.42 18.8
1.70 3030.89 19.1
0.27 3106.79 19.1
-1.09 3144.63 20.45
-1.65 3153.58 20.45 TRUE
-1.87 3005.37 20
-1.97 3055.53 20
-0.47 3019.74 20
-0.95 3041.11 20
2.36 3000.42 20
0.77 2934.74 20
-3.42 2960.21 20
-0.54 2948.26 20
0.09 2887.16 20
-1.49 2764.42 20
-1.49 2374.42 20
3.85 2236.89 20
-3.41 2206.63 20
2.06 2196.79 16.95
6.60 2219.63 16.95
6.79 2250 16.95
3.87 2310.05 16.95
4.04 2329.58 16.95
2.94 2437.95 16.95
0.79 2496.53 16.95
1.05 2520.79 16.95
3.22 2580.74 16.95
-6.62 2591.84 16.95
 2.97 2669.26 16.95
-0.76 2671.95 16.95
1.26 2672.53 16.95
0.16 2692.26 16.95
1.27 2809.05 16.95
0.72 2972.42 16.95
0.36 3073.37 16.95
-4.26 3122.63 16.95
-2.81 3077.16 16.95
-4.22 3010.53 24.85
-1.04 3000.05 24.85
-3.76 3000.63 24.85
2.03 2984.26 24.85
0.76 3042 24.85
-9.29 3012.47 14.15
0.65 2993.68 14.15
3.67 2952.05 14.15
0.86 3285.26 14.15
3.86 3265 14.15
-1.16 3298.26 14.15
3.77 3309.68 14.15
1.04 3305.26 14.15
0.99 3281.47 14.15
3.12 3193.95 14.15
2.19 3174.53 14.15
-0.16 3225.58 14.15
2.98 3154.79 14.15
-2.38 3093.74 14.15
1.78 3117.47 14.15
4.12 3259.47 14.15
-1.34 3365.53 14.15
-0.71 3403 14.15
-8.14 3324.84 14.15
-3.96 3264.32 16.6
6.96 3253.47 16.6
-1.73 3287.26 23.1
-1.33 3103.37 23.1
-1.54 3232.32 23.1
-2.08 3152.79 23.1
-1.01 3173.21 23.1
-1.57 3169.95 23.1
1.11 3204.58 23.1
0.20 3235.53 23.1 TRUE
0.56 3113.11 22
4.44 2958.47 22
 4.08 2983.79 22
2.65 2989.32 22
-3.22 2992.11 22
0.99 2971.16 22
-7.54 2905.05 22
7.81 2911.53 22
4.82 8577.05 8.45
-1.19 8520.74 8.45
0.48 8216.42 8.45
-1.34 8090.89 8.45
-3.07 7995.58 8.45
1.35 8017.42 8.45
0.98 7711.47 8.45
1.37 7732.05 9.4
-4.06 7832.58 9.4
-3.25 8264.68 9.4
2.83 8612.05 9.4
-1.28 8571.95 9.4
-0.04 8415.63 9.4
-1.21 8084.16 9.4
1.29 7984.26 9.4
0.42 7992.89 9.4
1.78 8034.74 9.4
0.24 8005.11 9.4
1.88 7679 9.4
-2.20 7612.89 9.4
-0.20 7754.05 9.4
-11.95 7974.42 9.4
2.17 8200.63 9.4
0.56 8159.84 9.4
0.62 8071.74 9.4
-0.80 7992.68 9.4
-1.78 7864.11 9.6
1.83 7687.79 9.6
-1.22 7232.11 9.6
0.51 6768.68 9.6
-0.20 6841.84 9.6
-1.12 6669.47 9.6
-0.80 6641.42 9.6 TRUE
2.35 6517.89 7.9
0.24 6384.95 7.9
2.65 6486.58 7.9
6.17 7246.11 7.9
1.35 8059.79 7.9
-10.64 8111.79 7.9
 4.48 8617.11 7.9
-4.63 8399.58 7.9
-5.16 8416.37 7.9
-3.91 8567.84 7.9
-2.66 8829.21 7.9
2.19 8924.47 7.9
-2.16 9146.11 7.9
0.51 9690.32 7.9
0.41 9593.05 7.9
-3.44 9566.84 7.9
3.26 9402.21 7.9
4.29 9741.42 7.9
-0.14 9865.68 7.9
-0.45 10005 9.95
-4.93 10402 9.95
5.00 10398 9.95
3.63 9875.84 9.95
0.86 9395.95 9.95
2.55 9136.05 9.95
-1.45 8701.74 9.95
1.92 8797 14.45
-2.06 8557.89 14.45
-4.87 9219.16 14.45
0.96 9214.05 14.45
13.96 9293.21 14.45
-16.57 9217.37 14.45 TRUE
-0.08 8689.68 11.7
6.74 8770.74 11.7
-1.96 9111.47 11.7
2.25 9093.53 11.7
3.64 8813.79 11.7
2.26 8782.53 11.7
2.27 9017 11.7
0.71 8893.11 11.7
1.23 8715.32 11.7
1.23 8246.84 11.7
-1.56 7807.74 11.7
1.69 8047.21 11.7
0.57 8111.63 11.7
-2.07 8096.32 11.7
-1.12 8196.89 11.7
1.39 7714.84 11.7
1.43 7825.11 11.7
-2.92 7962.79 11.7
-3.85 7945.26 11.7
 -1.77 8389.58 16.95
-3.05 8834.89 18.4
2.33 9094.05 18.4
7.45 9393.21 18.4
-14.48 9307.16 18.4
5.07 9249.79 18.4
6.73 9064.68 18.4
2.78 9263.05 18.4
0.37 9351.58 18.4
4.24 9526.11 18.4
-1.96 9939.42 18.4
13.24 10081 18.4
-3.88 10961 18.4
13.73 11189 18.4
3.01 12287 18.4
1.82 13639 18.4
-0.57 14002 18.4
-1.56 14361 18.4
-3.38 14772 20.8
1.47 14579 20.8
3.35 14605 20.8
0.60 14329 20.8 TRUE
0.10 14348 17.45
-6.05 14495 17.45
-9.25 14547 17.45
0.73 14675 17.45
-1.08 14331 17.45 TRUE
-0.46 14134 14.5 TRUE
3.11 13664 7.95
4.92 13223 7.95
2.14 12782 7.95
1.34 11452 7.95
2.99 11059 7.95
2.08 9924.74 7.95
3.52 8247.89 7.95
3.30 7653.47 7.95
2.16 6975.32 7.95
-1.85 6603.26 7.95
0.24 6784.74 7.95
-3.04 6689.53 7.95
-2.68 6744.79 7.95
-5.21 6669.63 7.95
-0.58 6589.68 7.95
0.46 6749.37 7.95
0.08 6768.89 7.95
 -1.78 6717.63 7.95
-0.96 6838.47 7.95
-0.22 7063.11 13.6
-1.74 7046.47 13.6
-2.17 7039 13.6
0.56 7172.21 15.35
0.29 7101.63 15.35 TRUE
1.15 6849.42 11.45
0.37 6854.47 11.45
0.84 6689.05 11.45
-0.08 6662.53 11.45
-4.42 6511.05 11.45
-2.48 6410.89 11.45
1.62 6172.89 11.45
1.07 6224 11.45
1.35 6213.84 11.45
1.39 6249.32 11.45
1.08 6858.68 11.45
-1.74 6880.95 11.45
-0.52 7245.05 11.45
-5.31 7380.26 11.45
-16.42 7449.26 11.45
-3.44 7414.68 11.45
1.63 7443.32 11.45
1.64 7579.32 11.45
2.56 7799.32 11.45
4.64 8113.53 14.55
3.35 8184.89 14.55
5.31 8280.84 14.55
-1.45 8907.11 14.55
-2.52 9130.47 14.55
7.04 9602.47 14.55
18.58 10638 14.55
0.16 11437 14.55
7.85 11774 14.55
4.26 12021 18.95
0.61 11324 18.95
0.48 11312 18.95
1.60 11599 18.95
1.69 11786 18.95
-2.49 12235 18.95
4.99 12563 18.95
-5.68 12913 18.95
-5.84 13215 18.95
-2.40 13624 18.95
-1.66 13604 18.95
-1.98 13627 20.2
-3.77 13624 20.2
-2.48 13127 20.2
-0.26 13071 20.2 TRUE
0.47 12271 14.5
-2.55 11178 14.5
-3.81 10054 14.5
0.31 9694.05 14.5
-0.14 9351.89 14.5 TRUE
2.02 9128.32 11.9
-0.88 8953.26 11.9
-0.92 8446 11.9
-0.52 8506.53 11.9
-5.44 8225.11 10.5
-5.85 8184.58 10.5
2.40 7890.26 10.5
2.11 7446.05 10.5
0.17 6865.79 10.5
1.67 6794.42 10.5
0.96 6773.63 10.5
-1.71 7015.53 10.5
-1.33 7015.05 10.5
-0.71 7004.21 10.5
-0.28 7065.16 10.5
-0.27 7010.37 10.5
1.79 7112.11 10.5
-0.41 7023.53 10.5
-3.25 6944.05 10.5
4.76 7207.79 10.5
-0.62 7243.63 10.5
1.14 7301.79 10.5
1.95 6857.26 10.5
0.62 6647.95 18.2
1.78 6377.21 18.2
0.87 6415.89 18.2
1.12 6501.37 17.9
-5.86 6819.95 17.9
-9.14 6918 12.8
1.41 6842.37 12.8
0.94 6565.32 12.8
2.48 6635.68 12.8
1.77 6524.16 12.8
2.11 6493.21 12.8
6.32 6510 12.8
 0.75 6568.16 12.8
1.08 6575.05 12.8
3.44 6591.21 12.8
-2.15 6623.42 12.8
-1.85 6755.26 12.8
-0.68 6676 12.8
7.80 6855.63 12.8
2.55 7525.53 12.8
0.40 7947.84 12.8
1.73 7971.74 12.8
-4.45 8074.79 12.8
-6.42 8109.58 12.8
-0.52 7972.68 16
1.98 7924.11 16
-0.37 7956.68 16
-1.77 7838.68 16.6
-0.07 7921.74 16.6
0.55 8042.32 16.6
-0.77 8016.47 16.6
0.98 7845.21 16.6
0.62 7778 16.6
0.16 7838.16 17.8
-1.61 7541.95 17.8
-1.19 7488.89 17.8
2.09 7474.68 17.8
-2.89 7576.42 17.8
1.58 6928.58 17.8
1.07 6653.79 17.8
3.15 6872.84 17.8
3.31 6817.42 17.8
2.67 12432 36.2
-4.03 12477 36.2
0.08 12244 36.2
-3.84 12340 36.2
-4.65 12779 36.2
0.45 12916 36.2
-1.59 13073 36.2
-0.61 12557 36.2
0.17 12393 36.2
0.18 12364 36.2
0.70 12980 35.25
-0.88 13038 32.1
1.66 12865 32.1
1.52 12772 32.1 TRUE
0.47 12681 22.65
 2.87 12482 22.65
-1.17 12188 22.65
-1.14 11710 22.65
-1.81 11348 22.65
-1.80 11753 22.65
-0.32 12064 22.65
0.88 12478 22.65
0.24 12311 22.65
-0.24 11683 22.65
0.63 11346 22.65
1.85 11079 22.65
-0.15 10636 22.65
-0.45 10451 22.65
0.20 10312 22.65
-2.52 10074 22.65
-4.04 10148 22.65
-1.43 10146 22.65
3.21 9900 22.65
0.17 10102 24.2
0.18 10711 24.2
-0.45 10647 24.2
-0.60 10451 24.2
0.52 10074 24.2
-2.38 9609.79 24.2
-2.63 9050.79 24.2
-1.49 8411.95 24.2
-0.31 8246.53 24.2
4.27 8668.37 24.2
-1.60 9108.05 24.2
1.48 9588.37 24.2
-10.48 9935.58 24.2
0.51 10204 24.2
-6.82 11029 24.9
-1.28 11952 24.9
-1.56 12877 24.9
-1.52 12831 24.9
-0.84 12893 24.9
-0.04 12716 24.9
-2.15 12383 24.9
2.89 12375 24.9
2.36 12216 24.9
-0.61 12523 24.9
1.73 12271 24.9
-3.16 12139 24.9
0.83 12286 24.9
-0.01 12599 24.9
2.63 12519 28
-0.46 12610 28
0.79 12335 22.2
-1.10 12234 22.2
2.69 12062 22.2
3.02 11301 22.2
0.50 10525 22.2
-0.25 9413.89 22.2
1.02 9188.63 22.2
1.20 9160.16 22.2
0.73 9093.89 22.2
-1.52 9352.11 22.2
-2.26 9337.95 22.2
-1.61 9432.37 22.2
0.20 9354.21 22.2
0.07 9159.79 22.2
-1.02 9095.11 22.2
-4.21 9028.42 22.2
-0.02 9120.16 22.2
0.74 9008.26 22.2
3.43 8549.47 22.2
2.17 8415.47 26.8
-1.72 8628.53 27.35
-3.29 8888 27.35
1.46 9187.89 27.35
2.41 9433.16 27.35
0.12 9825.53 27.35
0.48 10132 27.35
-0.03 10235 27.35
-0.05 10429 27.35
0.38 9848.11 27.35
2.16 10057 27.35
1.83 10045 27.35
-2.56 9869.79 27.35
-0.46 10079 27.35
-0.91 10029 27.35
-1.04 9861.58 28.65
-0.95 9752.21 28.65
-5.96 9727.84 28.65
-2.96 9827.63 28.65
-1.42 9831.74 28.65
-0.04 9783.79 28.65
-0.38 10219 28.65
-2.82 10469 28.65
 1.00 10379 28.65
-0.70 10502 28.65
-6.28 10386 28.65
1.84 10575 28.65
-4.94 11034 28.65
-0.19 11301 28.65
-0.15 11163 28.65 TRUE
0.47 10844 17.85
0.95 11333 17.85
5.78 11432 17.85
5.34 11745 17.85
-0.45 11976 17.85
1.66 11974 17.85
3.15 11868 17.85
0.73 11757 17.85
-0.66 11589 17.85
6.03 11303 17.85
3.77 11018 17.85
-2.76 10955 17.85
-0.20 11033 17.85
0.87 10644 17.85
0.85 10987 17.85
1.20 11058 17.85
0.14 11015 17.85
2.79 10876 17.85
-3.21 11064 17.85
1.06 11559 40.6 TRUE
-0.88 11057 38.55
-0.10 10928 38.55
0.46 10599 38.55
0.08 10338 38.55
-2.53 10154 38.55
0.50 10185 38.55
-0.10 10181 38.55
-2.71 10091 38.55
-5.88 10118 38.55
0.61 10030 38.55
2.33 9822.74 38.55
5.96 9398.84 38.55
1.37 9289.74 37.75
2.25 8965.89 37.75
2.16 8572.84 37.75
-1.17 8297.05 37.75
0.28 8430.53 37.75
0.92 8440.79 27.35
-2.61 8550.74 27.35
-1.16 8563.05 27.35
-0.14 8508.84 27.35
2.76 8770.21 27.35
4.77 9127.84 27.35
7.54 9323.21 27.35
-1.58 9883.74 27.35
-7.02 10519 27.35
-4.54 11180 27.35
-0.50 11290 27.35
-0.37 10952 27.35
-0.30 10687 27.35
4.90 10674 27.35
1.62 10745 27.35
4.09 10594 27.35
-0.93 10728 27.35
4.71 10873 27.35
3.78 11271 27.35
3.21 11841 29.6
2.18 12044 37.75
3.64 12468 37.75
-0.57 12763 37.75
0.85 13042 37.75
7.15 13489 37.75
1.59 14078 37.75
4.14 13683 37.75
7.05 13321 37.75
13.49 13371 37.75
-0.39 14003 37.75
1.35 14549 40.4
3.14 14748 40.4
10.96 15279 40.4
-0.58 16060 40.4
-4.31 16889 40.4
-4.48 17674 40.4
-2.47 18060 40.4
-3.56 18074 33.95
-1.60 18225 33.95
1.70 18190 33.95
-3.63 18753 33.95
3.05 18783 33.95
5.35 18732 33.95
2.68 18792 33.95
2.68 18304 33.95
3.78 18368 33.95
 4.58 18527 33.95
-2.64 18861 33.95
-2.73 18452 33.95
0.13 18317 33.95
-0.32 18089 33.95
-2.23 17770 33.95
-0.93 17185 33.95
-6.24 16638 33.95
-3.92 16608 33.95
-2.22 16026 33.95
4.39 15727 47
1.82 15000 47
3.74 14794 50
4.77 14175 50
-0.92 14664 50
-3.68 15139 50
-1.61 15174 50
-13.00 15780 45.35
-4.90 15685 45.35
-4.81 21272 45.35
2.68 21077 45.35
4.51 21167 45.35
2.16 21588 45.35
3.32 22339 45.35 TRUE
4.94 22511 40.25
2.26 22729 40.25
3.02 22856 40.25
19.22 22697 40.25
-0.08 25133 40.25
-3.07 25870 40.25
-4.66 26320 40.25
1.56 26898 40.25
-1.29 27267 40.25
-1.13 27212 33.7 TRUE
-0.25 27063 31.6
-22.70 27487 26
-0.18 27297 26
4.06 27998 26
-1.08 22491 26
0.53 22025 26
0.47 21730 26
1.52 21193 26
2.43 20905 26
-0.29 21086 26
1.16 21041 26
 -1.75 21108 26
-0.35 20532 26
-1.40 18017 26
5.02 17150 26
1.11 16573 26
-0.42 16270 26
2.79 16014 26
0.24 16147 26
-0.14 16265 26
-4.73 932.684 25.15
-22.80 940.316 25.15
4.21 1031.63 25.15
0.35 1080.53 25.15
-4.13 1091.21 25.15
1.96 1165.89 25.15
0.71 1191.42 25.15
-1.02 1161.21 25.15
2.14 1081.26 25.15
-1.95 1122.42 25.15
-0.39 1157.05 25.15
-5.75 1205.42 25.15
1.02 1229.63 25.15
1.76 1228.95 25.6
-2.91 1221.21 25.6
-1.03 1210.74 25.6
6.41 1207.95 25.6
2.27 1204.58 25.6
-0.81 1179.37 25.6
-0.75 1194.53 35.85
-2.79 1199.74 35.85
-6.75 1053.79 35.85
1.50 1012.95 35.85
-1.95 997.526 35.85
5.64 926.316 35.85
4.47 889.211 35.85
8.53 876.632 35.85
5.67 902.526 35.85
7.84 846.211 28.5
0.23 887 28.5 TRUE
-3.02 831.842 27.15
-0.78 872.526 27.15
6.79 885.789 27.15
2.63 928 27.15
-0.88 957.211 27.15
11.30 958.158 27.15
23.03 1208.53 27.15
2.84 2084.11 27.15
6.09 2271.42 27.15
0.87 2429.84 27.15
-4.86 2527.58 27.15
0.66 2556.58 27.15
-0.98 2644.74 27.15
-0.49 2714 27.15
-4.98 2763.58 27.15
-4.48 2843.21 27.15
0.41 2843.53 27.15
-2.91 2858.63 27.15
1.43 2838.11 27.15
1.57 2918.05 28.4
-1.82 2877.05 28.4
-4.04 2872.74 28.4
-2.11 2913.53 28.4
2.32 2965.26 28.4
-4.29 3025.53 28.4
-0.78 2762.84 28.4
0.24 1873.95 28.4
2.03 1676.37 28.4
2.88 1526.89 28.4
1.30 1477.74 28.4
2.22 1456.63 30.2
-0.75 1434.58 30.2
-0.62 1425.89 30.2
-1.16 1407.95 30.2
6.93 1353.79 30.2
10.08 1445.68 30.2
1.30 1538.21 30.2
0.34 1558.26 30.2
3.05 1533.53 30.2 TRUE
8.80 1532.84 25.75
-0.96 1645.26 25.75
0.88 1711.37 25.75
17.06 1693.95 25.75
9.98 1920.53 25.75
3.53 2273.89 25.75
-0.81 2445.95 25.75
-0.19 2516.37 25.75
-2.68 2543.95 25.75
-3.39 2578.16 25.75
-1.71 2678.32 25.75
0.48 2705.63 25.75
 3.17 2680.84 25.75
3.55 2704.79 25.75
-3.68 2763.63 25.75
-1.74 2797.95 25.75
8.81 2766.68 25.75
112.78 2952.79 25.75
-1.64 3540.68 25.75
-2.85 3658.68 31.45
8.15 3815.58 31.45
1.16 3846.53 31.45
2.25 3915.37 30.45
-0.88 3777.37 30.45 TRUE
0.17 3499.42 27.6
-1.21 3473.89 27.6
-1.35 3482.16 27.6
0.05 3475.68 27.6 TRUE
-1.23 3428.21 20
2.45 3579.16 20
-0.12 3608.47 20
0.91 3765.95 20
-1.46 3845.53 20
-0.82 3847.37 20
1.32 4008 20
-1.21 4153.21 20
2.84 4270.89 20
3.61 3892.47 20
-7.81 4035.05 20
0.14 3864.47 20
0.44 3729.05 20
3.44 3652 20
-0.16 3551.95 20
0.94 3455.68 20
1.61 3369.21 20
0.14 3323.58 20
1.34 3337 20
-0.68 3385.84 20.5
-1.12 3200.05 20.5
-1.08 3130.84 20.5
-0.26 2996.21 20.5
0.01 2930.84 20.5
0.37 2944.37 20.5
-4.87 2910.89 20.5
-0.50 3070.37 20.5
-2.56 2941.05 20.5
-3.41 2917.21 20.5
-0.06 2740.42 20.5
1.41 2760.89 20.5
-0.02 2821.32 20.5
0.57 2808.47 20.5
-1.21 2764.58 20.5
0.20 2892.95 21.45
0.69 2883.26 21.45
-0.45 2870.37 21.45
-0.02 2830.74 21.45
0.90 2769.58 21.45
3.33 2715 21.45
0.12 2709.84 21.45
2.09 2692.79 21.45
1.26 2656.05 21.45
-2.68 2628.21 21.45
-2.45 2507.47 21.45
-0.39 2258.68 21.45
-0.53 2080.32 21.45
0.95 1875.32 21.95
0.07 1827.84 21.95
1.23 1811.47 21.95
-3.15 1855.74 21.95
-1.33 2066.47 21.95
-0.45 2268.79 21.95
-2.59 2348.21 21.95
-0.15 2339.11 21.95
0.12 2329.47 27.75 TRUE
-0.20 2312.26 27 TRUE
1.30 2312.84 22.8
1.20 2307.68 22.8
-0.57 2270.47 22.8
1.33 2316.26 22.8
1.07 2329.37 22.8
0.97 2287 22.8
0.87 2168.53 22.8
-0.50 2085.05 22.8
-1.56 2065.42 22.8
1.82 2107.21 22.8
-1.77 2111.47 22.8
-2.79 2075.11 22.8
-0.50 2105.21 22.8
2.42 2202.63 22.8
0.30 2299 22.8
0.53 2411.11 22.8
0.40 2569.68 22.8
 2.19 2624.79 22.8
-1.32 2686.68 22.8
-3.12 2762.58 26.6
-1.18 2835.16 26.6
1.71 2850.32 29.15
-0.07 2880.37 29.15
-1.35 2901.16 29.15
1.37 2899.42 29.15
-1.99 2903.79 29.15
-3.12 2911.63 29.15
-1.63 3015.68 29.15
-0.36 3038.47 29.15
1.45 3054.79 29.15
-0.53 3071.05 29.15
0.46 2981.79 29.15
-1.96 2875.63 29.15
-0.84 2919.05 29.15
-1.53 2767.42 29.15
-6.10 2764.95 29.15
1.06 2812.63 29.15
0.24 2822.37 29.15
-1.72 2856 29.15
-1.62 2856.53 29.15
-1.53 2885.47 31.5
-3.36 2894.11 31.5
-1.97 2946.21 31.5
-0.99 3024.74 31.5
-0.09 3059.05 31.5 TRUE
1.96 3034.95 31.2
2.58 2954.53 31.2
2.91 2934.95 31.2
-2.06 3014.89 31.2
1.72 3020.63 31.2
3.54 3028.05 31.2
7.31 2881.26 31.2
1.43 2715.47 31.2
3.60 2625.32 31.2
-1.66 2481 31.2
-0.65 2694.63 31.2
-1.28 2979.74 31.2
0.38 3064 31.2
-4.20 3078.63 31.2
4.90 3269.79 31.2
-2.05 4091.26 31.2
0.14 4135.74 31.2
 2.03 4098.21 31.2
-0.19 4082.95 31.2
0.41 4127.58 36.35 TRUE
1.51 4120.32 31.45
1.13 4104.42 31.45
1.38 3989.26 31.45
3.72 3952.37 31.45
2.48 3951.68 31.45
7.83 3963.95 31.45
6.59 3912.42 27.6
-8.37 3989.79 27.6
-0.14 4485.89 27.6
0.67 4678.53 27.6
6.18 4534.32 27.6
-4.30 4588.63 27.6
1.14 4711.89 27.6
2.97 4583.05 27.6
4.46 3817.84 27.6
-4.92 3927.95 27.6
-0.61 4119.26 27.6
0.64 4181.95 27.6
1.75 4186.95 27.6
0.95 4363.95 27.6
4.22 4487.16 27.6
4.69 4693 27.6
1.56 4845.21 27.6
6.43 4917.26 27.6
9.32 4993.79 27.6
10.37 5170.26 42.5
-4.51 5279.53 29.5
-6.06 5330.63 29.5
-4.03 5338.58 29.5
0.16 5445.79 29.5
2.02 18811 13.7
-1.71 18271 13.7
-0.29 17952 13.7
-3.52 17545 13.7
-1.31 17013 13.7
-1.98 16639 13.7
-0.73 16735 13.7
1.50 16604 13.7 TRUE
3.56 16475 13.65
-2.51 16220 13.65
3.74 16393 13.65
2.56 16508 13.65
-0.28 15996 13.65
0.59 15487 13.65
-2.19 15661 13.65 TRUE
0.18 15672 13.1
-5.80 15129 13.1
-3.04 14812 13.1
1.47 14343 13.1
4.94 14356 13.1
-6.67 14862 13.1
2.20 14602 13.1
6.36 14497 13.1
0.76 14335 13.1 TRUE
-1.33 14273 12.3
-0.22 14079 12.3
1.41 14044 12.3 TRUE
-5.16 14087 11.3
8.42 14159 11.3
-2.64 14688 11.3
-1.12 14436 11.3
2.57 14538 11.3
6.93 14414 11.3
-1.73 14629 11.3
0.00 15126 11.3
-3.72 14956 11.3
-2.02 14845 11.3
13.22 14536 11.3
7.07 14945 11.3
-1.12 14737 11.3
0.45 14766 11.3
3.67 14835 11.3
0.02 15238 11.3
5.75 15767 11.3
-3.28 16182 11.3
-7.20 16772 11.3
1.10 17010 14.2
-3.78 16893 14.2
-7.95 16388 14.2
2.67 17382 14.2
-3.41 18214 14.2
-1.28 18493 14.2
0.63 18216 14.2
-2.26 17981 14.2
1.33 18100 14.5
0.57 17766 14.5
-1.68 18184 14.55 TRUE
-1.38 17053 13.3
-6.28 16721 13.3
-3.79 17678 13.3
3.77 17786 13.3
1.94 17954 13.3
-4.34 18120 13.3
3.24 18097 13.3
-9.91 17761 13.3 TRUE
-0.71 17510 12.45
1.62 17542 12.45
1.28 17268 12.45
1.43 16513 12.45
1.11 15383 12.45
4.51 15279 12.45
1.90 15106 12.45
1.28 14843 12.45
1.07 14688 12.45
4.03 14597 12.45
2.03 14105 12.45
8.07 14066 12.45
6.40 14271 12.45
-5.52 13592 12.45
-0.34 14324 12.45
2.97 14026 12.45
6.01 13765 12.45
0.09 13572 12.45
2.33 13758 12.45
-0.62 14846 14.6
-2.73 15677 14.6
8.42 16476 14.6
0.14 16951 14.6
-0.16 17274 14.6
0.99 17162 14.6
-0.52 17254 14.6
2.51 17416 14.6
-1.75 18366 15.85
3.74 18672 17.3
-1.13 18858 17.3
2.05 19480 17.3 TRUE
-2.25 19319 15.7
-1.33 18932 15.7
2.53 18986 15.7
-6.02 20394 15.7
-5.85 20707 15.7
-3.21 20865 15.7
-0.95 20659 15.7
-0.85 20081 15.7
-5.17 20110 15.7
8.50 19898 15.7
0.29 19987 15.7
-4.53 20016 15.7
-1.39 20254 15.7
0.07 20383 15.7
4.45 20372 15.7
-0.14 19596 15.7 TRUE
5.19 19010 15.25
8.11 19316 15.25
7.30 19117 15.25
1.86 19231 15.25
0.75 19216 15.25 TRUE
-1.55 18178 13.7
1.09 16680 13.45
2.01 16078 13.45
1.24 15841 13.45
-1.94 15906 13.45
1.44 16432 13.45
-1.43 16148 13.45
2.24 16003 13.45
-4.16 15679 13.45
-2.20 16073 13.45
-4.67 16171 13.45
-0.07 16759 13.45
-3.40 16760 13.45
-0.10 16792 13.45
0.50 17474 13.45
0.04 17086 13.45
-1.65 17059 13.45
3.60 17002 13.45
1.79 17259 13.45
1.08 17157 13.45
2.64 17208 17.45 TRUE
2.97 17212 16.75 TRUE
0.82 17059 16.45
0.47 16915 16.45
1.05 16340 16.45
-2.02 16421 16.45
-1.06 15908 16.45
-1.16 15446 16.45
0.14 14997 16.45
-0.49 14642 16.45
 0.91 14560 16.45
1.77 14981 15.55
-5.46 15225 13.75
-4.13 15213 13.75
1.52 15237 13.75
1.70 15494 13.75
-3.12 15937 13.75
0.63 16300 13.75
0.09 16595 13.75
-2.29 16662 13.75
-2.48 16781 13.75
2.41 16869 13.75
16.64 17292 13.75
-1.82 18307 13.75
7.42 18444 13.75
-2.82 19274 13.75
-3.71 20291 13.75
-2.15 20542 13.75
-6.17 20701 13.75
0.87 20705 13.75
2.30 20961 13.75
7.25 21500 19.4
0.78 22117 19.4
-1.20 22768 19.4
-2.98 22475 19.4
-7.30 22855 19.4
-0.08 22549 19.4
-4.99 22370 19.4
1.21 22201 19.4
-1.38 22367 19.4
-6.26 22641 23.45
-6.54 22367 24.65
-0.49 21390 24.65
1.28 20914 24.65
2.42 20576 24.65
-0.02 19943 24.65
-1.88 19768 24.65 TRUE
-0.24 19540 17.9
0.75 18932 17.9
-2.02 18723 17.9
-1.94 18452 17.9
-1.35 18016 17.9
-3.68 17788 17.9
5.56 17820 17.9
26.00 17492 17.9
 5.98 18510 17.9
-3.19 18807 17.9
3.26 19449 17.9
3.21 20085 17.9
3.41 20893 17.9
0.92 21375 17.9
3.21 21884 17.9
3.51 21999 17.9
4.06 22646 17.9
-2.74 22822 17.9
-4.27 22885 17.9
2.78 23328 23.4 TRUE
-0.08 23552 19.75
4.55 23439 19.75
4.64 23311 19.75
2.32 23680 19.75
2.41 23902 19.75
1.17 24762 19.75
-1.92 24880 19.75
-3.73 24509 19.75
-14.96 24816 17.05
3.36 24525 17.05
-0.89 29566 17.05
5.64 29800 17.05
7.91 30280 17.05
9.26 30975 17.05
4.05 32355 17.05
6.10 31778 17.05
5.57 32479 17.05
9.97 33656 17.05
21.10 35075 17.05
5.63 38572 17.05
4.42 40099 17.05
2.71 41314 17.05
-2.81 42345 17.05
0.38 44517 17.05
-1.82 44915 17.05
1.53 45471 17.05
-5.21 45527 17.05
-1.10 46515 17.95
3.00 47059 17.95
2.48 42158 17.95
1.09 41806 17.95
2.33 41581 17.95
-0.17 41135 17.95
-1.60 40398 17.95
-1.45 40757 17.95
-0.98 40434 17.95
-3.43 40014 17.95
-0.19 38803 17.95
-3.65 35734 17.95
0.68 34469 17.95
-4.34 33374 17.95
2.13 33214 17.95
-0.58 32136 17.95
1.02 32174 17.95
-5.81 32437 16.5
-2.14 3908.26 5.4
-2.94 3989.63 5.4
2.06 4170.79 5.4
-0.01 4125.37 5.4
3.80 4090.79 5.4
-1.75 4346.32 5.4
-0.11 4394.11 5.4
1.35 4403.79 5.4
-4.17 4272.79 5.4
-4.61 4292.11 5.4
-4.31 4539.05 5.4
0.99 4557.79 5.4
0.92 4420.68 5.4
-3.25 4352.95 5.4
-6.34 4397.63 5.95
-5.25 4243.26 5.95
-9.88 4331.32 5.95
-9.42 4380.05 5.95
-1.08 4414.89 5.95
-1.65 4373.89 5.95
0.61 4308.47 5.95
-2.76 4090.37 5.95
50.08 4019.68 5.95
48.46 4543.79 6
-0.59 5936.53 6
-0.46 6043.74 7
0.50 6039.95 7
9.31 6195.37 7
1.29 6127.53 7
-1.92 6195.53 7
-1.37 6210.79 7
-0.03 6320.79 7
0.33 6309.95 7 TRUE
 -5.21 6268.89 5.05
0.91 6270.42 5.05
-3.72 6128.47 5.05
0.63 6002.58 5.05
-0.14 5802.53 5.05
1.20 5903.53 5.05
2.61 5969.32 5.05
0.02 5998.89 5.05
2.20 6057 5.05
1.33 5549.63 5.05
-0.33 4173.89 5.05
12.46 4127.26 5.05
-13.05 4279.26 5.05
0.41 4181.47 5.05
1.21 4045.89 5.05
-0.19 3904.42 5.05
2.32 3899.26 5.05
-0.58 3809.84 5.05
0.70 3836.42 5.05
-1.12 3814.42 5.95
0.62 3748.95 5.95
-0.38 3732.26 5.95
0.39 3657.84 5.95
0.34 3560.68 5.95
1.05 3312.68 5.95
-0.10 3164.89 5.95 TRUE
0.06 3120.05 4.2
-1.86 3174.42 4.2
0.36 3388.95 4.2
0.59 3294.95 4.2
-0.05 3514.89 4.2
-2.83 3404.21 4.2
-2.19 3455.26 4.2
-1.28 3522.26 4.2
1.62 3524.32 4.2
1.77 3632.58 4.2
-1.37 4583.53 4.2
-4.57 5333.11 4.2
0.04 5502.21 4.2
-2.82 5491.42 4.2
-0.75 5615 4.2
-1.19 5622.79 4.2
-0.42 5664.68 4.2
-1.78 5690.53 4.2
-5.37 5796.05 4.2
-1.34 5895.47 7.05
-0.92 6007.32 7.05
1.44 5734.47 7.05
1.84 5561.42 7.25
5.64 5170.58 7.25
0.35 5098.79 7.25
-0.05 5010.16 7.25
-1.20 5077 8.15
-0.64 5248.11 8.15
1.40 5318.47 8.15
-7.46 4439.11 8.15
0.62 3744.53 8.15 TRUE
1.13 3558.79 7.95
-0.04 3563.58 7.95
4.36 3489.47 7.95
2.76 3553.05 7.95
3.41 3517.63 7.95
4.33 3561.32 7.95
4.00 3578.74 7.95
5.73 3547.63 7.95
1.34 3387.79 7.95
-1.58 3512.79 7.95
-1.07 3544.26 7.95
0.05 3687.74 7.95
-1.49 3727 7.95
0.51 4040 7.95
-2.55 4139.74 7.95
0.39 4113.16 7.95
-0.50 4040.16 7.95
-5.95 4165.37 7.95
-1.55 4149.68 7.95
-2.84 4167.95 8.7 TRUE
-0.49 4145.32 6.25
-0.11 4065.95 6.25 TRUE
-0.98 3883.16 4.6
-2.18 3983.42 4.6
-2.77 4001.74 4.6
-0.79 3899.53 4.6
-6.18 3816.42 4.6
0.50 3993.37 4.6
-0.71 3854.16 4.6
-1.11 3781.37 4.6
-0.91 3695.26 4.6
-1.68 3622.42 4.6
-1.96 3464.16 4.6
 0.21 3401.05 4.6
-1.41 3326.05 4.6
0.85 3311.79 4.6
3.10 3178.63 4.6
12.34 3240.05 4.6
-0.90 3418.32 4.6
-0.52 3432.68 4.6
1.60 3461 4.6
-0.04 3608.26 6.55
-2.45 3478.32 6.55
4.84 3420.58 6.55
2.86 3445.68 7.3
1.78 3452.16 8.15 TRUE
4.54 3162.05 5.1
2.76 3158.47 5.1
-1.08 3153.58 5.1
-0.32 3099.26 5.1
0.54 3034.42 5.1
-1.99 2897.26 5.1
-0.24 2792.37 5.1
-1.02 2624.84 5.1
1.33 2441.95 5.1
0.23 2345.32 5.1
-0.34 2214.11 5.1
-1.14 2193.74 5.1
-0.52 2336.89 4.9
1.50 2479.58 4.9
-5.88 2617.32 4.9
1.98 2670.74 4.9
1.28 2656.16 4.9
4.70 2618.21 4.9
2.28 2704.53 4.9
-3.80 2729.53 4.9
-1.32 2772.21 4.9
1.77 2818.32 4.9
-2.16 2805.42 4.9
-0.75 2901.26 4.9
0.26 2838.95 4.9
2.11 2778.21 4.9
-0.26 2785.53 4.9
0.41 2812.58 4.9
0.94 2855.95 4.9
-1.12 2861.58 4.9
-1.08 2911.89 4.9
1.52 3012.47 5.6
-0.31 3163.26 5.6
-0.71 3163.37 6
7.15 3166.47 6
3.97 3281.37 6.2
-2.23 3517.37 6.95
-1.64 3549.16 7.2
0.83 3561.58 7.2
2.92 3514.63 7.2
0.16 3571.79 7.2
1.54 3633.05 7.2
4.74 3625.74 7.2
0.07 3871.32 8.25
4.26 3925.42 8.25
-3.53 4105.89 8.3
-2.57 4277.37 8.3
-2.35 4515.53 8.3
-0.13 4598.05 8.3
1.84 4452.95 8.3
1.43 4332.16 8.3
4.47 4374.84 8.3
9.02 4336.68 8.3
-3.70 4660.21 8.3
9.31 4649.21 8.3
5.49 4664.53 8.3
0.86 5511.84 8.3
0.76 5713.95 8.3
1.33 5838.32 8.3
0.90 5917.16 8.3
0.87 6011.32 8.3
1.68 6087.47 10.65
0.36 6037.89 10.65 TRUE
2.90 6070.95 10.05
4.64 5959.63 10.05
4.37 5920.32 10.05
4.71 5907.11 10.05
-3.33 6328.11 10.05
-1.47 6460.05 10.05
-0.84 6405.32 10.05 TRUE
0.42 6146.95 9.85 TRUE
0.03 6027.21 6.45
-0.56 5893.68 6.45
-1.93 6363.32 6.45
-3.16 6463.47 6.45
-2.93 5943.68 6.45
-6.70 5960.58 6.45
-12.67 5963.05 6.45
2.22 7116 6.45
3.15 7140.32 6.45
0.23 7158.26 6.45
0.66 7023.47 6.45
-2.54 7062.26 6.45
-4.52 7076.63 6.45
-2.01 7099.79 6.45 TRUE
-2.12 6850.79 6.35
2.75 6524.95 6.35
-2.17 6462.05 6.35
-3.25 6457.74 6.35
1.71 6445.37 6.35
2.13 6522.42 6.35
1.17 6649.89 6.35
-1.02 6637.79 6.35
-4.39 6575.42 6.35
-6.22 6420.16 6.35
-0.44 6464.47 6.35
1.25 6379.58 6.35
-1.52 5114.68 6.35
-1.47 5059.42 6.35
-1.63 5067.42 6.35
1.30 5082.42 6.35
0.16 4992.68 6.35
-0.89 4990.05 6.35
0.48 4897.95 6.35
0.38 4945.21 10.8
-0.80 4775.47 10.8
0.20 4687.84 10.8
0.37 4599.63 10.8
-2.49 4649.68 10.8
-1.01 4653.47 10.8
2.52 4610.84 10.8
1.43 4444.74 10.65
1.58 4396.26 10.65
2.35 5062.89 35.8
-0.38 5114.42 35.8
1.08 5249.79 35.8
4.04 5242.74 35.8
-1.64 5412.95 35.8
0.20 5533.05 38.15
-3.98 5259.84 38.15
2.05 4795.16 38.15
-1.69 4806.95 29.2
-1.48 4804 29.2
3.56 5117.95 29.2
2.69 5118.63 29.2
1.37 5058.42 29.2
1.54 4894.84 29.2
2.06 4893 29.2
3.52 4852.16 29.2
1.23 4838.26 29.2
-7.31 4598.89 29.2
8.92 4740.95 29.2
-2.53 4818.89 29.2
-0.63 4968.58 29.2
-5.74 4794.84 29.2
1.34 4773.16 29.2 TRUE
1.87 4556.37 27.85
5.39 4425.79 27.85
-2.10 4279.16 27.85
7.19 4189.26 27.85
-3.12 4256.11 27.85
2.09 4302.95 27.85
1.58 4143.32 27.85 TRUE
1.79 4117.26 27.25
1.62 4116.89 27.25
0.61 4067.74 27.25
-2.58 4017.74 27.25
1.54 4021 25.55 TRUE
4.30 3895.16 22.6
-1.55 3742.21 22.6 TRUE
2.82 3458.95 22.45
1.82 3290.84 22.45
1.64 3144.32 22.45
0.12 3143.37 22.45
-0.52 3111.16 22.45
0.05 3290.21 22.45
-5.00 3529.37 22.45
-4.24 3624.84 22.45
-2.91 3750.32 22.45
-1.94 3754.05 22.45
-3.23 3714.74 22.45
1.19 3756.53 22.45
1.97 3760.05 22.45
-2.57 3733.05 22.45
0.72 3776.26 22.45
4.57 3804.37 22.45
3.55 3854.05 22.45
 2.09 3918.42 22.45
5.23 3923.42 22.45
4.62 4146 26.3
0.39 4197.84 26.3
0.75 4293.79 26.3
3.95 4272.53 26.3
-1.56 4402.26 26.3
-0.17 4491 27.2
-0.39 4465.32 27.2
0.64 4484.84 27.2
-4.49 4432.53 27.2
-3.21 4347.26 27.2
-2.70 4384.42 27.2
-2.36 4363.53 27.2
2.56 4380.68 27.2
-5.18 4429.84 27.2
-0.23 4572.32 27.2
-0.12 4586.11 27.2
0.51 4493.58 27.2
0.10 4397.37 27.2
0.02 4367.53 28.15
-0.48 4118.79 28.15
-3.99 4214 28.15
-7.90 4123.42 28.15
-3.33 4245.84 28.15
-1.53 4203.74 28.15
0.76 3964.37 28.15
2.89 3816.26 28.15
-0.41 3654.84 28.15
3.36 3496.89 28.15
0.37 3442.68 28.15
-2.92 3679 28.15
1.24 3783.26 28.15
4.40 3841.26 28.15
-2.27 3848.37 28.15
1.62 3669.26 28.15 TRUE
2.69 3613.58 24.25 TRUE
3.15 3585.74 19.5
-3.02 3664.16 19.5
-0.06 3774.11 19.5
-0.24 3790.37 19.5
-2.39 3667.32 19.5
-1.84 3769.11 19.5
-4.31 3699.47 19.5
1.60 3607.37 19.5
-2.03 3617.21 19.5
2.52 3635.37 19.5
6.26 3718.63 19.5
2.37 3861.95 19.5
2.62 3915.05 19.5
0.27 3698.21 19.5
0.90 3710.05 19.5
1.98 3714.21 19.5
-1.46 3737 19.5
-1.06 3777.11 19.5
-0.10 3781 19.5
3.16 3903.37 28.9
-0.26 3859.26 28.9
-1.82 3663.05 28.9
0.68 3739.47 28.9
-2.38 3867.16 28.9
-0.25 3646 28.9
-0.43 3538.58 28.9
8.17 3508.47 28.9
-7.59 3959.42 28.9
0.83 4224.42 28.9
3.94 4248.58 28.9
-1.72 4159 28.9
1.29 4282.47 28.9
2.49 4350.32 28.9
0.82 4304.84 28.9
-2.42 4339.16 28.9
1.87 4361.89 28.9
4.76 4348.32 28.9
0.69 4445.05 28.9
-1.62 4354.53 29
1.18 4410.84 29
1.24 4530.37 29.9
-2.29 4442 29.9
-0.77 4241.11 29.9
2.21 4248.16 35.6
-0.03 4259.63 35.6 TRUE
0.29 4234.05 32.05
0.91 3727.68 32.05
-2.01 3374.37 32.05
0.66 3281.47 32.05
-1.60 3202.16 32.05
-3.36 3037.42 32.05
-1.28 2954.63 32.05
1.05 2822.16 32.05 TRUE
 1.04 2639.68 23.15
-1.11 2537.89 23.15
-0.17 2528.58 23.15
-1.19 2501.68 23.15
-1.11 2585.58 23.15
-1.32 2640.68 23.15
-6.53 2720.84 23.15
0.62 2739.37 23.15
0.12 2762.42 23.15
0.45 2748.84 23.15
0.74 2731.32 23.15
-0.46 2767.32 23.15
0.18 2774.79 23.15
-1.47 2948.26 23.15
-1.11 2961.47 23.15
1.11 2989.79 23.15
0.81 2928.68 23.15
-1.56 2823.89 23.15
-5.70 3274.79 23.15
-1.38 3523.53 24.8
-2.09 3566.79 24.8
-4.48 3653.42 24.8
-4.66 3785.21 24.8
0.05 3864.05 26.9
0.50 3935.21 26.9
-11.27 3894.74 26.9
1.73 3936.32 26.9
-0.30 3951.84 26.9
1.24 4043.47 26.9
4.89 4025.37 26.9
4.16 4285.89 26.9
1.78 4357.16 26.9
-2.39 4308.74 26.9
-3.42 4340.95 29.2
0.31 4318.11 29.2
-0.92 4360 41.65
3.33 4580.53 48.45
-4.30 4186.89 48.45
5.50 4146.58 48.45
0.26 4283.05 48.45
0.08 4352.89 48.45
0.95 4235.63 48.45
2.94 4288.47 48.45
-3.44 4350.21 48.45
-5.20 4407.16 48.45
-5.12 4493.11 48.45
2.54 4566.37 48.45
2.95 4569.58 48.45
2.11 4683.26 48.9
1.34 4487.58 48.9
-1.32 4611.42 48.9
-0.11 4653.84 48.9
0.27 4717.47 52.5
-1.04 4816.63 52.5
-1.56 4897.79 60.85 TRUE
-1.18 4662.95 54.2
1.67 4594.11 54.2
-2.47 4475.95 54.2
-0.12 4287.21 54.2 TRUE
0.48 4108.42 50.95
0.33 4007.84 50.95
-3.29 3809.05 50.95
-2.60 3870.95 50.95
0.76 3832.53 50.95
0.84 3725.68 50.95
25.40 3741 49.85
6.67 4286.74 49.85
-1.93 4442.68 49.85
4.23 4418.37 49.85
-1.19 4896.42 49.85
-1.53 5032.53 49.85
-2.35 5016.37 38.4 TRUE
-4.25 4970.68 37.9 TRUE
-2.21 4938.16 33.85
0.51 4997.58 33.85 TRUE
0.22 5000.21 33.7
1.60 4987.58 33.7
-1.51 4961.47 33.7
-2.81 4916 33.7
0.12 4944 33.7
0.40 4896.42 33.7
0.16 4553.58 33.7
-1.90 4485.05 33.7
-1.53 4673 33.7
-3.84 4885.37 33.7
1.11 4544.21 33.7
-0.55 4324.84 33.7
-3.66 4438.42 33.7
-1.94 3865.74 33.7
2.57 3737.11 33.7
 3.25 3866.53 33.7
-3.02 4076.26 33.7
-3.05 4093.63 33.7
-0.76 4090.79 33.7
0.45 4133.79 39.8
-0.93 4158.26 39.8
-0.47 4227.84 39.8
1.67 4269.11 39.8
2.00 4258.11 39.8 TRUE
1.67 4283.16 37.1
6.04 4340.37 37.1
3.29 4473.32 37.1
-3.04 4513.21 37.1
0.25 4457.21 37.1
2.21 4298.47 37.1
-3.32 12574 8.7
-8.18 12640 8.7
0.00 12450 8.7 TRUE
0.55 12324 8.35
1.12 11690 8.35
1.31 11593 8.35 TRUE
-1.39 10979 7.55 TRUE
-1.97 10146 7.05
1.06 9337.68 7.05
-1.73 9013.05 7.05
-0.90 9297.37 7.05 TRUE
2.86 8238.84 6.85
-5.69 8113.05 6.85
-3.80 7806.68 6.85 TRUE
11.35 7647.32 6.25
0.46 7657.32 6.25
-6.05 7564.32 6.25
6.65 7430.63 6.25
0.41 7324.79 6.25
-1.48 7444.58 4.7
-3.09 7443.05 4.7
1.75 7364.53 4.7
4.67 7380.68 4.7
1.83 7498.58 4.7
0.95 7469.32 4.7
-0.74 7468.05 4.7
-1.66 7371.21 4.7
7.43 7339.26 4.7
-3.97 7402.79 4.7
4.65 7370.42 4.7
-13.47 7676.11 4.7
3.78 7682.11 4.7
-2.62 7591.89 4.7
3.59 7592.47 4.7
-0.17 7145.53 4.7 TRUE
10.35 6706.79 3.6
2.67 6633.53 3.6
-5.11 6521.16 3.6
-8.37 6358.63 3.6
6.88 6421.16 3.6
-0.35 6424.53 3.6
13.96 6274 3.6
38.03 6418.32 3.6
-2.34 7200.47 3.6
11.13 7263.89 3.6
-22.86 7633.32 3.6
-0.98 7961.68 3.6
-2.23 7782.79 3.6
-2.47 7788.11 3.6
1.30 7625.42 3.6
-0.16 7606.68 3.6
1.41 8132.11 3.6
0.05 8262.79 3.6
2.80 8337.37 3.6
1.99 8810.89 5.35
0.26 8717.21 5.35
-0.24 8981.74 5.35
0.25 8993.05 5.35
3.57 8987.05 5.35
0.92 8940.42 5.35
-0.79 9247 9.05
1.91 9299.79 9.05
-0.90 8783.21 9.05
1.89 8940.53 9.05
-12.84 8578.58 9.05
0.63 8541.95 9.05
4.75 8661.42 10.6
-5.45 8961.79 10.7
-2.84 9032.89 10.7 TRUE
1.97 8840.58 9.3
6.10 8415.63 9.3
-4.96 8563.84 9.3
-3.31 8596.95 9.3
2.84 8317.21 9.3
8.39 8265.21 9.3
 -9.86 8212.95 9.3
-0.09 8276 9.3
-6.59 8319.74 9.3 TRUE
-5.77 8315.58 8.85
0.39 8157.37 8.85
12.29 8225.53 8.85
2.72 8360.47 8.85
2.72 8361.84 8.85
-8.31 8616.16 8.85
6.22 8655.21 8.85
-3.07 8699.79 8.85
14.36 8543.11 8.85
-5.70 8684.95 8.85
-31.21 8837.11 8.85
-0.34 8798.16 8.85
-1.87 8793.63 8.85
1.17 8821.84 8.85
2.96 8947.79 8.85
9.44 8934.68 8.85
-6.23 8716.68 8.85
2.41 8621.32 8.85
4.83 8585.53 8.85
1.16 8797.84 11.05
-0.70 8859.95 11.05
-5.98 9147.84 11.05
-7.84 8988.89 11.05
0.91 8880.42 11.05
12.13 8768.84 11.05
-4.08 8788.26 11.05
-2.27 8760.26 11.05
-3.91 8735.89 11.05
2.16 8551.26 11.05
-6.13 8411.42 11.05
0.01 8625.16 11.05
-0.35 8675.16 11.05
-4.57 8660.21 11.05
-0.22 8827.11 11.05 TRUE
0.15 8660.63 10.55
5.28 9045.84 10.55
12.58 9183.32 10.55
0.23 9376.21 10.55
-7.00 9294.74 9.4
-0.81 10004 9.4
5.47 9511.58 9.4
-0.16 9437.53 9.4
 3.04 9408.89 9.4
0.80 9491.79 9.4
-1.01 9683.95 9.4
-0.65 9974.05 9.4
7.60 10197 9.4
5.68 10315 9.4
8.13 10849 9.4
4.76 11255 9.4
-0.44 11243 9.4
-0.08 11311 9.4
1.79 11133 9.4
-2.45 11340 9.4
-5.71 11070 9.4
-7.62 11569 9.4
-0.98 11579 9.4 TRUE
0.37 11393 6.8
0.16 10479 6.8
-4.04 10568 6.8
-1.39 10471 6.8
2.38 10307 6.8
-2.53 10294 6.8
-2.43 10158 6.8
1.51 9954.47 6.8
6.28 9691.63 6.8
-0.87 9743.74 6.8
-0.66 9534.37 6.8
2.69 8965.58 6.8
4.39 8868.21 6.65
-1.49 8960.32 6.15
3.24 8955 6.15
-10.60 9152.16 6.15
1.10 9561.42 6.15
0.25 8971.74 6.15
4.91 8708.32 6.15
-1.22 8941.26 6.15
3.43 9388.63 6.15
0.87 9595.11 6.15
-3.98 9633.05 6.15
6.10 9906.89 6.15
5.52 10119 6.15
0.50 10149 6.15
-3.76 9996.26 6.15
-4.40 10125 6.15
3.67 10212 6.15
0.23 10353 6.15
 6.59 10385 6.15
-7.73 11238 6.15
3.36 12022 6.35
7.37 12404 6.35
-25.83 12826 6.35
0.36 12557 6.35
6.46 12545 6.35
-1.73 13027 6.35
1.12 13118 6.35
5.67 12763 6.35
-0.19 12772 6.35
3.18 13022 6.35
6.26 13294 6.35
1.30 13328 6.35
-2.04 13550 6.35
-4.76 13907 7.5
10.68 14015 7.5
-1.74 14101 7.5
3.25 13774 7.5
0.23 13925 7.5
-0.04 12975 7.5
3.80 12329 7.5
-0.36 12605 7.5
18.16 12178 7.25
-18.50 12841 7.25
13.03 13529 7.25
1.45 14484 7.25
-0.49 15993 7.25
-6.75 16566 7.25
-1.73 17028 7.25
-7.78 17622 7.25
0.37 18103 7.25
5.33 18136 7.25
-2.97 18190 7.25
0.01 18023 7.25
0.22 17877 7.25
0.49 17897 7.25
1.11 18071 7.25
-0.45 17999 7.25
0.35 18348 7.25
3.45 18239 7.25
0.52 17972 7.25
-0.32 18103 10.85
5.56 17753 10.85
-2.89 17348 10.85
 -6.23 16327 10.85
2.66 14990 10.85
-17.63 14723 10.85
-14.24 14284 10.85
-0.31 14114 10.85 TRUE
-1.05 13265 9.2
-0.22 12927 9.2
-2.75 12365 9.2
3.10 12257 9.2
8.83 12175 9.2
-0.37 12268 9.2
0.96 12089 9.2
1.56 11879 9.2
-2.04 11476 9.2
2.31 11239 9.2
14.35 10829 9.2
3.40 10827 9.2
3.81 10494 9.2
8.54 10391 9.2
7.84 10302 9.2
-3.31 10274 9.2
3.08 10390 9.2
0.39 10100 9.2
1.37 9730.84 9.2
-0.34 9737.16 10.75
-0.53 9851.68 10.75
-0.69 10129 10.75
6.18 10390 10.75
4.02 10879 10.75
4.01 11142 10.75
2.97 11800 10.75
-5.69 12333 10.75
-5.42 13611 10.75
-3.57 14155 10.75
-2.14 14360 10.75
5.44 14365 10.75
7.68 14895 10.75
1.31 15388 14.05
-0.02 15522 14.05
0.25 4386.21 3.6
-9.30 4412.37 5.75
-0.13 4108.89 5.75 TRUE
-1.79 4046.42 3.4
-1.17 3946.47 3.4
-1.19 4006.68 3.4
-1.53 3958.05 3.4
-2.52 4018.37 3.4
-4.48 3952.32 3.4
-1.53 3827.42 3.4
2.79 4017.84 3.4
1.18 4022.79 3.4
-0.43 4034.53 3.4
-1.26 3883.16 3.4
13.70 3641.16 3.4
1.33 3741.21 3.4
-4.64 3260.32 3.4
-5.30 3097 3.4
-1.60 3051.63 3.4
-1.51 3074.95 3.4
-2.51 3010.89 3.4
-5.80 3085.63 3.4
0.54 3081.84 4.05
-1.41 3016.32 4.05
-2.15 2894.26 4.05
-1.69 2885.26 4.05 TRUE
-1.33 2638.53 3.9 TRUE
-2.58 2585.11 3.8
-3.33 2537.84 3.8
6.34 2468.42 3.8
-7.25 2548.84 3.8
-1.17 2683.63 3.8
-2.18 2633.79 3.8
0.44 2640.11 3.8
0.35 2434.37 3.8
2.05 2282.42 3.8
2.59 2135.79 3.8
-0.61 1895.53 3.8
-0.80 1853.84 3.8
0.81 1862.32 3.8
-0.85 1785.11 3.8
0.76 1779.37 3.8
-5.65 1845.53 3.8
-0.71 1933.89 3.8
1.73 2017.68 3.8
1.87 2070.53 3.8
0.26 2132.79 4
1.09 2162.63 4
0.65 2104.53 4
4.14 1989.79 4
2.97 1860.95 4
 2.31 1891.58 4
1.41 1865.68 4
2.89 1854.26 4
7.85 1909.26 4
1.74 1955.05 4
-0.20 1960.68 4
1.47 1917.68 4
1.22 1887.53 4
0.98 1877.26 4
-0.39 1948.79 4.3
-1.08 1996.16 4.3
-5.07 2000.63 4.3
-0.96 2030.47 4.3
-3.88 2021.42 4.3 TRUE
-0.19 1937.32 4.2
6.93 1874.11 4.2
1.00 1966.26 4.2
-0.33 1982.79 4.2
0.91 1935.84 4.2
0.09 1970.84 4.2
1.71 1995.37 4.2
2.44 2003.37 4.2
1.42 1969.21 4.2
1.18 1962.84 4.2
0.88 1962.21 4.2
2.77 1963.95 4.2
2.64 2063.32 4.2
-4.88 2152.05 4.2
-4.63 2270.05 4.2
2.29 2280.26 4.2
-0.62 2209.95 4.2
-1.28 2101.53 4.2
-0.96 2073.21 4.2
-2.30 2096 4.55
2.34 2148.37 4.55
-7.70 2274.11 4.55
-3.96 2410.79 4.55
-3.22 2469.74 5.1
0.52 2431.84 5.1 TRUE
-2.36 2398.16 4.1
-1.40 2525.63 4.1
-1.53 2590.95 4.1
0.92 2634 4.1
-0.06 2641.16 4.1
2.22 2610.74 4.1
 -2.78 2557.42 4.1
4.07 2488.32 4.1
0.64 2361.53 4.1
-3.02 2291.05 4.1
2.22 2295.79 4.1
-0.50 2331.79 4.1
9.18 2370.63 4.1
8.97 2448.58 4.1
6.32 2490 4.1
-3.42 2372.63 4.1
-24.06 2268.95 4.1
-19.19 2380.68 4.1
2.58 2396.21 4.1
-2.09 2412.47 6.3
4.79 2326.26 6.3
2.36 2314.26 6.3
6.19 2210.68 6.3
-1.76 2424.79 6.3
-1.27 2474.84 6.3
-4.92 2444.26 6.3
-1.06 2440.42 6.3
0.52 2406.47 6.3
-0.07 2418.63 6.3
-0.29 2419.63 6.3
-1.27 2367.32 6.3
1.78 2320.47 6.3
9.69 2277.47 6.3
-4.70 2266.68 5.9
-12.68 2213.68 5.9
-11.55 2230 5.9
3.91 2103.11 5.9
-0.59 2061.84 5.9
-1.25 2047.16 5.9
-1.21 1976.95 5.9
-2.07 1920.58 5.9
-3.72 1981.21 5.9
0.47 1757.53 5.9
0.93 1758.47 5.9 TRUE
-1.98 1731.47 5.9
0.74 1786.89 5.9 TRUE
0.33 1761.53 5.35
-4.27 1709.84 5.35
-3.44 1678.58 5.35
2.65 1681.05 5.35
3.80 1656.47 5.35
 4.40 1643.21 5.35
-0.06 1626.16 5.35
-6.19 1576.74 5.35
2.72 1521.05 5.35
0.45 1486.42 5.35
5.57 1474.95 5.35
-0.93 1486.05 5.35
-4.83 1508.84 5.35
-4.52 1529.11 5.35
-5.44 1506.74 5.35
2.09 1478.16 5.35
0.93 1407.47 5.35
-0.07 1377.47 5.35
-0.29 1356.89 5.35
2.35 1367.47 5.4
4.19 1426.74 5.4
-0.64 1416.37 5.4
1.08 1413.05 5.4
2.85 1410.32 5.4
6.95 1368.26 5.4
-5.06 1331.32 5.4
-0.22 1348.47 5.4
-0.28 1365.95 5.4
0.15 1397.74 5.4
2.50 1443.42 5.4
9.08 1481.63 5.4
8.81 1528.74 5.4
-11.48 1581.32 5.4
-7.88 1638.74 5.4
2.24 1735.47 5.4
-3.90 1775.21 5.5
2.10 2058.32 5.5
5.00 2040.26 5.05
2.43 2052.11 5.05
-0.77 2004.68 5.05
-0.33 2042.53 5.05
9.33 2066.53 5.05
1.30 2186.95 5.05
-0.70 2239.11 5.05
-1.18 2239.84 5.05
-1.81 2238.37 5.05
6.57 2216.26 5.05
-0.76 2226.89 5.05
-3.99 2202.53 5.05
1.84 2162.26 5.05
 -9.87 2138.37 5.05
-1.36 2136.42 5.05
-2.70 2098.32 5.05
-19.61 2060.79 5.05
2.33 2098.53 5.05
12.01 1853.16 5.05
-0.44 1880.79 5.25
2.67 2000.63 5.25
2.86 2117.37 5.25
5.02 2182.89 5.25
8.53 2294.21 5.25
4.72 2288.21 5.25
0.95 2432.05 5.75
3.56 2522.21 5.75
-3.33 2635.95 5.75
-1.60 2757.32 5.75
-1.65 2768.21 5.75
-0.65 2802.42 5.75
1.55 2900.47 5.75
-2.72 3028.21 5.75
7.66 3012.84 5.75
4.72 3051.84 6
11.71 3070.42 6
-4.08 3100.53 6
0.29 3166.63 4.95
-4.75 3201.79 4.95
-5.71 3132.89 4.95
-0.12 3058.05 4.95
-3.14 3000.11 4.95
-2.19 2891.16 4.95
-1.60 2837.53 4.95
1.49 2705.37 4.95
-0.92 2617.89 4.95
4.19 2518.47 4.95
-2.06 2410.84 4.95
-0.84 2345.89 4.95
-5.57 2318.89 4.95
3.13 2303.95 4.95
6.72 2190.79 4.95
4.44 2148.47 4.95
0.81 2089.58 4.95
-2.24 2140.47 4.95
-0.88 2095.05 4.65
-5.62 2044.37 4.65
-3.87 1948.42 4.65
-8.18 1907.32 4.65
-2.64 1894.68 4.65
-0.46 1846.68 4.65
-0.59 1807.16 4.65
-0.46 1749.26 4.65
-5.04 1712 4.65
-1.31 1691.58 4.65
0.07 1656.84 4.65
1.97 1629.32 4.65
1.72 1630.89 4.65
9.82 1598.89 4.65
13.25 1524 4.65
8.34 1560.89 4.65
1.07 1589.95 4.65
2.23 1677.68 4.65
-0.20 1638.21 4.65
0.51 1678 5.5
0.05 1720.74 5.5
1.90 5474.63 21.7
2.59 5301.68 21.7
3.40 4845.95 21.7
1.00 4745.11 21.7
-4.27 4850.84 21.7
0.99 4944.79 21.2
4.02 4943.42 21.2
2.43 4952.42 21.2
1.17 4971.42 21.2
2.40 5101.95 21.2
0.26 5391.32 21.2
5.25 5694.68 21.2
-1.38 5807.79 21.2
-0.17 6048.11 21.2
-2.24 6225.11 21.2
-0.12 6561.63 21.2
-8.65 6662.95 21.2
-3.76 6984.26 21.2
-1.58 7097.89 21.2
-7.32 7294.32 21.2
-2.06 7384.53 21.2
-3.04 7599.79 21.2
0.09 7532.16 21.2
0.71 7287.68 21.2
-1.04 7256.84 22.3
-0.21 7296.37 22.3 TRUE
-0.94 7192.53 17.8
 -0.13 7188.79 17.8
0.33 7095.53 17.8
0.90 6907.26 17.8
2.13 6435.95 17.8
0.14 6394.26 17.8
1.36 6076.21 17.8
-0.77 5874.47 17.8
1.17 5489.05 17.8
1.15 5297.84 17.8
0.59 4774.58 17.8
1.23 4316.26 17.8
-4.28 3966.16 17.8
10.27 3876.11 17.8
4.65 4671.79 17.8
0.70 4779.68 17.8
-2.40 5002.05 17.8
-2.69 5172.05 17.8
4.83 5316.05 17.8
-4.14 5717.53 18.3
3.95 5856.89 18.3
-10.11 5838.26 18.3
0.26 6114.32 18.3
1.40 6084.68 18.3
0.59 6008.11 18.3
-2.76 6026.16 18.3
1.72 6058.47 18.3
-0.66 6151.53 19.9
3.39 6194.84 19.9
-1.56 6310.26 19.9
-2.35 6364.79 19.9
0.32 6517.47 20.3
-2.15 6520.53 20.3
0.96 5447.37 20.3
-0.80 5892.68 20.3
2.63 6112.84 20.85
-0.25 6144.53 20.85
8.94 6155.26 20.85
-2.44 6062.95 20.85
2.04 5923 20.85
4.39 5950.37 20.85
-0.13 5848.95 20.85
1.80 5916.89 20.85
0.10 6039.21 20.85
-0.09 6059.16 20.85
0.27 6096.47 22.55
 0.21 6036 22.55
-0.23 5966.05 22.55
2.67 5855.53 22.55
2.08 5873.95 33.35
0.01 5817.95 33.35 TRUE
1.10 5592.89 27.55
-8.22 5596.37 27.55
-1.44 5377.16 27.55
-0.01 5279.16 27.55
-0.96 5344.68 27.55
-1.33 5222.16 27.55
-4.02 5001.89 27.55
-6.35 5108.05 27.55
-1.93 5379.74 27.55
-7.13 5434.58 27.55
-4.11 5587.11 27.55
-9.07 5790.74 27.55
1.93 5801.42 27.55
1.23 5714.95 27.55 TRUE
2.15 5670.53 25.9
6.80 5822 25.9
8.10 5841.05 25.9
0.27 5902.84 25.9
-0.17 5890.05 25.9
7.19 5894.89 25.9
1.66 5961.05 25.9
3.51 5674.74 25.9
11.85 5516.32 25.9
8.41 7282.74 25.9
4.33 7852.95 25.9
2.24 8101.16 25.9
-0.20 8132.63 25.9
-1.98 8089.58 25.9
11.73 8208.68 25.9
3.20 8256.32 25.9
-4.24 8558.26 25.9
4.54 8739.47 25.9
-1.24 9001.84 25.9
-0.51 9243.21 26.6
-0.40 9201.37 26.6 TRUE
-0.08 9076.79 13.8
-0.89 9148.95 13.8
5.90 9180.32 13.8
2.11 9243.16 13.8
-2.22 9182.68 13.8
-2.33 9195.16 13.8
-0.78 9151.68 13.8
0.03 7122.05 13.8
-3.17 6448.21 13.8
-1.78 6381.26 13.8
0.90 6469 13.8
1.03 6694.47 13.8
6.24 6701.74 13.8
1.60 7070.68 13.8
1.54 6816.95 13.8
6.58 6817 13.8
-0.61 6970.32 13.8
-1.51 6953.47 13.8
-1.71 7000.05 13.8
1.47 7305.11 22.25
-1.07 7219.74 22.25
0.39 7173.53 22.25 TRUE
1.43 7074.26 19.3
1.92 7027.53 19.3
0.94 6968.84 19.3
-0.75 7022.58 19.3 TRUE
0.23 7008.89 17.8
-1.69 7016.32 17.8 TRUE
0.40 6808.58 16.75
-4.99 6905.37 16.75
-3.60 6774.63 16.75
0.83 6623.26 16.75
-0.44 6112.53 16.75
-0.44 5911.89 16.75
-1.24 5889.16 16.75
-1.21 5684.68 16.75
-0.45 5870.95 16.75
-2.70 6135.47 16.75
-5.48 6370.11 16.75
-2.34 6477.84 16.75
-4.02 6528.21 16.75
-1.06 6768.05 16.75
0.07 6857.42 16.75
-0.61 6995.16 16.75
0.48 6893.74 16.75
1.12 6830.89 16.75
-0.93 6861.21 16.75
-1.13 6838 17.6 TRUE
2.43 6503 17.35
0.91 6416.21 17.35
 1.37 6433.05 17.35
5.26 6401.16 17.35
10.75 6334.68 17.35
-6.02 6548.11 17.35
2.31 7221 17.35
-5.00 7245.42 17.35
0.14 7496.79 17.35
-3.69 7496.68 17.35
1.40 7381.79 17.35
-1.16 7437.63 17.35
1.83 7381.95 17.35
5.27 7390.79 17.35
-0.89 7301.47 17.35
2.02 7326.74 17.35
-0.81 7444.47 17.35
-1.33 7403.84 17.35
-0.61 7431.89 17.35
-2.07 7418.47 19.2
0.52 7264.84 19.2
-1.34 7158.32 19.2
-0.21 7284.68 19.2
0.93 7216.89 19.2
-0.03 6870.11 19.2
-0.48 6088.58 19.2
0.45 5956.68 19.2
1.18 5681.68 19.2
4.93 5588.37 19.2
1.93 5977 19.2
5.07 6133.42 19.2
4.62 6197.58 19.2
3.18 6245.42 19.2
12.06 6364 19.2
0.86 7107.11 19.2
2.24 7252.47 19.2
-1.70 7511 19.2
-9.20 7751.05 24.9
-2.02 8320.84 24.9
3.98 8292.58 24.9
3.69 8369.84 24.9
3.52 8296 24.9
-0.53 8623.37 24.9
2.42 8944.16 24.9
9.47 9043.79 24.9
1.94 9586.11 24.9
2.67 9458.95 24.9
 1.55 9282.16 34
0.60 9100.26 30.65
0.23 9247.74 30.65
-4.22 9468.79 19.25
-3.92 9818.32 19.25
-7.93 10227 19.25
-1.25 9622.58 19.25
-1.40 9608.42 19.25
-3.63 9483.79 19.25
-3.90 9413.05 19.25
-2.14 9047.32 19.25
-3.21 9109.37 19.25
-0.90 9111.89 19.25
-1.33 9021.89 19.25
-2.12 8706.74 19.25
-2.32 8453.68 19.25
1.84 8584.11 19.25
-2.41 8037.95 19.25
5.60 8018.42 19.25
0.52 8252.84 19.25
0.06 8702.11 19.25
-0.42 8855.11 19.25
4.95 8762.95 30.9
-4.18 8965.26 30.9
-1.28 8695.89 30.9
-1.67 8602.89 30.9
-0.98 8660.47 30.9
-0.90 8684 30.9
-1.33 8685 30.9
-0.83 8529.53 30.9
-0.08 8611.16 33.35
-0.60 8649.42 33.35
0.30 8675.16 33.35
1.00 8844.47 39.7
3.26 8967.89 39.7
5.37 8983.42 39.7
2.96 9027.16 39.7
0.49 9064.47 41.25
5.27 9066.16 41.25
-0.04 8918.47 41.25
0.65 9028.58 41.25
0.87 8963.89 39.25
7.17 4265.05 3.75
-14.27 4256.26 3.75
2.03 4517.05 3.75
 1.16 4834.53 3.75
6.16 4905.89 3.75
4.64 5021.47 4.75
42.07 5274.53 4.75
-15.18 6394.95 4.75
-6.46 6270.42 4.75
-13.31 6100.84 4.75
39.49 6181.74 4.75
-13.99 7175.58 4.75
-12.67 7136.53 4.75
-7.38 7020.11 4.75
5.58 6908.95 4.75
3.87 6560.74 4.75
3.18 6372.74 4.75
5.70 6357.68 4.75
-0.11 6401.63 4.75
-3.94 6396.21 4.75
11.36 6475.74 6.35
-5.66 6380.63 6.35
-0.45 6323.16 6.35
-0.81 6337.32 6.35
1.46 6320.53 9.05 TRUE
0.25 6133.74 7.55 TRUE
-1.36 4969.68 4.4
12.33 5014.89 4.4
-7.41 5553.95 4.4
-3.77 5498.84 4.4
-2.64 4278.74 4.4
-1.60 4206.74 4.4
-2.15 4148.63 4.4
-2.76 4113.84 4.4
22.65 3542.47 4.4
-3.57 3743.26 4.4
-4.43 3479.74 4.4
-2.23 3252.58 4.4
-2.78 2956.79 4.4
-2.86 2717.89 4.4
-5.54 2461.26 4.4
21.86 2171.53 4.4
2.36 2651.79 4.4
4.67 2729.16 4.4
4.71 2883.89 4.4
-2.17 3146.32 5.85
-2.03 3237.47 5.85
0.64 3047.05 5.85
11.53 3199.05 5.85
-5.81 3574.58 5.85
-1.89 3601.58 6.2
-1.01 3605.79 6.2
-4.40 3601.58 6.2
-4.48 3592.84 6.2
-0.60 3107.58 6.2
-1.21 3089.84 6.2
-0.87 3071.42 6.2
-0.32 3066.58 6.2
4.69 3060.74 6.2
-1.26 3413.42 6.2
2.65 3714.58 6.2
1.82 3266.53 6.2
4.55 3298.58 6.2
3.69 3237.79 6.2
-9.98 3126.42 6.2
1.26 3025.37 5.15
1.50 2849.32 5.15
5.84 2825.16 5.15
6.62 2758.63 5.15
-4.76 3066.21 5.15
-2.11 3086.42 5.15 TRUE
-3.43 3093.26 4.35
-1.97 3087 4.35
-0.65 3072.63 4.35 TRUE
-2.69 3073.63 4
-3.62 3083.58 4
9.68 3103.58 4
7.04 3397.58 4
9.08 3359.16 4
-6.67 3379.79 4
-3.81 3131.58 4
-1.94 2872.79 4
-1.63 2641.21 4
-2.14 2412.16 4
-5.37 2284.84 4
8.71 2143.84 4
2.18 2450.11 4
-1.92 2351.79 4
0.84 2267.89 4
3.87 2406.58 4
4.29 2709.37 4
8.28 2949.05 4
-5.40 3725.32 4
 -1.89 3761.42 6.8
-1.49 3758.89 7.5 TRUE
-2.80 3741.89 5.55
-1.46 3457.58 5.55
-1.22 3138.53 5.55 TRUE
-3.82 2781.32 5.45
-8.24 2760.47 5.45
12.98 2818.37 5.45
5.09 3178.05 5.45
-0.13 3433.89 5.45
-4.42 3926.53 5.45
-2.42 3881.53 5.45
-4.94 3418.47 5.45
-23.39 3222.16 5.45
-5.19 3288.68 5.45
9.04 3468.63 5.45
8.39 3309.42 5.45
1.63 3247.32 5.45 TRUE
0.22 2559.05 4.75 TRUE
4.50 2529.79 1.3
13.85 2672.53 1.3
12.98 3101.68 1.3
-4.72 3723.21 1.3
-3.33 3747 1.3
-1.08 3760.58 1.3
-1.10 3743.79 1.3
-1.87 3671.74 1.3
-2.03 3311 1.3
0.99 3058.37 1.3
10.56 3053.16 1.3
2.92 3247.84 1.3
-9.45 3448.68 1.3
47.14 3514.68 1.3
-4.09 5083.95 1.3
-4.17 4771.26 1.3
-5.80 4651.42 1.3
-6.25 4501.58 1.3
-6.50 4452 1.3
-4.27 4490.84 6.1
-4.90 4363.68 6.1
-2.35 3956.58 6.1
-3.51 3331.16 6.1
-1.72 3317.74 6.1
-2.50 3306.05 6.1
-1.80 3312.95 6.1
 -3.70 3316.16 6.1
-9.12 3325.26 6.4
47.09 3376.89 6.4
-6.16 4048.68 6.4
-3.51 3869.37 6.4
-1.33 3676.42 6.4 TRUE
-1.95 3583.79 5.65 TRUE
-2.27 1695.05 5.55 TRUE
-3.08 1666.37 5.45
-1.86 1643.74 5.45
-6.15 1604.84 5.45
-11.29 1586.68 5.45
-4.52 1905.89 5.45
11.19 2210.74 5.45
5.85 2353.95 5.15
1.25 2582.68 5.15
7.82 2766.16 4.45
2.26 2999.47 4.45
13.30 3170.16 4.45
-4.69 3528.95 4.45
-1.79 3540.58 4.45 TRUE
-1.66 3488.74 4 TRUE
-0.84 2327.79 3.3
-1.42 2293.58 3.3
-3.85 2279.32 3.3
-1.52 2294.58 3.3
-1.54 2292.16 3.3
-2.92 2291.68 3.3
-4.37 2294.63 3.3
1.80 2320.95 3.3
0.03 2795.47 3.3
0.20 2710 3.3
5.67 2561.42 3.3
-1.41 2502.16 3.3
1.31 2425.42 3.3
3.38 2393.58 3.3
-0.77 2295.95 3.3
0.81 2253 3.3
5.03 2037.53 3.3
4.48 2384.16 3.3
0.19 2635.16 3.3
3.56 2787.47 3.45
2.75 2944.05 3.45
-3.63 3307.74 3.85
-1.82 3308.16 3.85
 -3.71 3309.95 3.85
-1.04 3325.05 4.55
-10.16 3313.89 4.55
24.11 3395.58 4.55
-8.31 3622.89 4.55
-16.61 3384.11 4.55
-2.86 3420.84 4.55
7.84 3731.37 4.55
4.43 3841.26 4.55
0.61 3891.16 4.55
-1.29 3869.74 4.85
1.71 3943.63 4.85
4.16 4023.79 4.85
2.82 3918.53 4.85
-0.76 4019.37 4.85
-1.01 4103.05 4.85
-0.84 4113.11 4.85
5.27 3888.95 4.85
1.49 4441.16 4.85
5.72 4611.42 4.85
-2.51 4769.37 4.85
-2.18 4780.16 4.85
-1.16 4675.89 4.85 TRUE
-2.24 3949.11 3.85
-1.77 3919.37 3.85
-5.22 3708.68 3.85
-0.61 3322.89 3.85
1.09 3604.84 3.85
2.86 3592.74 3.85
-0.35 3646 3.85
0.86 3763.21 3.85
6.66 3810.21 3.85
2.65 3846.32 3.85
0.90 3696.21 3.85
-1.26 3721.37 3.85
-0.18 3673.58 3.85
1.38 3636.26 3.85
-0.07 3235.63 3.85
-0.31 3155 3.85
-2.91 3110.42 3.85
0.08 3284.53 3.85
-0.94 3393.53 3.85
1.74 3533.47 4.25
1.89 3691.63 4.25
3.81 4001.68 4.25
 1.70 4206.95 4.25
0.78 3792.37 4.25
-16.17 3749.89 4.25
-1.03 3700.21 4.25
1.01 3469.53 4.25
2.03 3386.32 4.25
1.15 3256.63 4.25
2.81 3158.05 4.25
1.21 3047.58 4.25
18.58 3048.89 4.25
-11.02 3859.21 4.25
-2.88 3763.68 4.25
-1.48 3680.05 4.75
-0.84 3551.42 4.75 TRUE
-0.90 3365.37 4.4 TRUE
-0.97 3247.58 3.8
-1.72 3106.37 3.8
-2.46 2944.42 3.8
-3.72 2638.68 3.8
-6.93 2416.63 3.8
11.06 2324.89 3.8
-2.92 18779 9.35
-10.40 18879 8.55
-0.15 18712 8.55
1.28 18504 8.55
-2.47 18322 8.55
0.88 18207 8.55
-1.25 18262 8.45
-0.84 18569 8.45 TRUE
-0.70 18431 6.5
-0.75 18179 6.5
0.93 18882 6.5
5.11 18889 6.5
1.34 18232 6.5
-0.21 17923 6.5
1.57 17973 6.5
2.15 17844 6.5
-3.52 17030 6.5
-0.42 16266 6.5
1.05 15588 6.5
1.51 16117 6.5
-2.79 15900 6.5
-1.47 15891 6.5
2.53 15883 6.5
1.15 15599 6.5
 3.38 15301 6.5
1.13 15087 6.5
-1.20 14712 6.5
-3.58 14864 6.9
-1.58 14799 6.9
0.19 13999 6.9
0.15 13747 6.9
0.33 13708 6.9
-1.20 13444 6.9
1.42 13142 6.9
-2.15 13823 6.9
0.60 13742 6.9
-0.46 13404 6.9
0.07 13106 6.9
0.42 12140 6.9
2.00 11843 6.9
7.29 11787 6.9
-3.11 12687 6.9
-2.09 14417 7.35
0.07 15047 7.35
2.01 15598 7.35
-6.08 16081 7.35
1.21 16161 7.35
-1.74 16143 7.35
2.37 16228 7.35
2.66 17291 7.35
2.67 17578 7.35
0.42 17682 7.35
3.39 17735 7.35
2.80 17001 7.35
-0.17 17097 7.85
0.75 17024 9.4
1.99 17174 9.6 TRUE
0.52 17018 8.55
0.82 16784 8.55
0.89 16855 8.55
0.71 15866 8.55
0.87 14623 8.55
0.76 14624 8.55
6.22 14441 8.55
-2.87 14239 8.55
2.47 14245 8.55
3.30 14590 8.55
0.18 14865 8.55
-1.14 14509 8.55
-1.78 14134 8.55
-0.52 14124 8.55 TRUE
-1.52 13929 8.2
-1.36 13824 8.2 TRUE
-1.58 13565 7.9 TRUE
0.29 13563 7.3
0.37 13454 7.3 TRUE
0.19 13289 7.05
-2.47 13198 7.05
-1.39 13208 7.05
3.02 13376 7.05
-1.74 12896 7.05
3.21 12504 7.05
-1.67 12025 7.05
-4.82 11910 7.05
-1.99 12047 7.05
1.62 12180 7.05
0.44 12616 7.05
1.28 12390 7.05
0.86 12760 7.05
0.85 12662 7.05
2.29 12790 7.05
5.65 12690 7.05
0.32 13107 7.05
1.54 13326 7.05
-1.82 13615 7.05
1.21 14285 7.75
-0.95 14535 7.75 TRUE
-1.31 14020 7.05
-2.55 13941 7.05
-5.71 14432 7.05
-5.64 14665 7.05
-0.36 15257 7.05
-0.68 15675 7.05
8.74 16164 7.05
-7.91 19567 7.05
-1.63 19861 7.05
-3.10 20102 7.05
-3.66 20162 7.05
4.13 20850 7.05
1.97 21145 7.05
3.62 21383 7.05
5.26 21401 7.05
10.63 21075 7.05
-1.31 21467 7.05
 1.93 21253 7.05
2.11 21289 7.05
0.92 21529 9.75
0.34 21381 9.75
1.59 21000 9.75
1.82 20514 9.75
1.99 20229 9.75
-3.80 20214 9.75
1.76 20790 9.75
1.90 17852 9.75
2.88 17308 9.75
-3.98 17096 9.75
2.98 17357 9.75
3.29 17111 9.75
4.20 17687 9.75
6.79 18224 9.75
3.92 18718 9.75
2.05 19710 9.75
-2.12 19845 9.75
-8.87 21343 10.1
-3.31 22597 10.1
-2.36 22911 10.1 TRUE
-2.21 22852 9.65
-1.21 23184 9.65
-1.58 23577 9.65 TRUE
0.96 23358 8.35
-3.13 23195 8.35
-1.18 22401 8.35
-0.75 22198 8.35
0.77 21959 8.35
-4.26 21938 8.35
-2.56 21665 8.35
0.91 21621 8.35
-0.27 21421 8.35
-2.34 21407 8.35
1.56 21175 8.35
-7.99 20617 8.35
-1.75 19817 8.35
-1.08 18649 8.35
-5.87 17803 8.35
0.99 18159 8.35
-2.51 18458 8.35
1.09 18466 8.35
-3.38 18415 8.35
-2.14 18511 9.6
-1.25 18523 9.6
0.80 18078 9.6
2.19 17585 9.6
-0.21 17224 9.6
2.79 17549 9.6
5.44 17809 9.6
2.05 17993 9.6
6.83 18198 9.6
3.66 20156 10.4
5.52 21035 10.4
4.46 21256 10.4
1.48 22036 10.4
-6.82 21927 10.4
-3.25 22707 10.4
-2.57 22329 8.85
-0.10 22210 8.85
3.22 21981 8.85
-4.01 21968 8.85
-1.36 22212 8.85
-0.87 21858 8.85
-0.63 21953 8.85
2.15 21946 8.85
0.41 22406 8.85
2.66 22541 8.85
6.93 22289 8.85
4.27 22214 8.85
-2.77 22130 8.85
2.20 20390 8.85
-0.17 19785 8.85
8.04 19831 8.85
-6.63 19637 8.85
0.17 19746 8.85
16.20 18867 8.85
5.67 19592 10.55
2.93 20094 10.55
2.47 20687 10.55
8.44 21285 10.55
2.57 22660 10.55
-2.29 23753 10.55
0.93 25122 10.55
-2.84 25503 10.55
-5.02 25545 10.55
-1.72 25595 10.55
-4.98 25537 10.55
0.18 25602 10.55
 0.05 25001 13.75
-0.19 24549 13.75 TRUE
3.51 24004 12.65
2.20 24114 12.65
0.10 24120 9.8
0.28 24910 9.8
-3.90 25305 9.8
2.29 24953 9.8
-10.00 24571 9.8
0.65 24284 9.8
-2.49 24189 9.8
-0.84 22910 9.8
-1.23 22114 9.8
0.34 21030 9.8
-1.42 20830 9.8
-2.25 20571 9.8
-1.39 20176 9.8
2.03 20191 9.8
1.39 19980 9.8
1.42 20784 9.8
-0.88 20862 9.8
3.55 20880 9.8
1.79 21194 9.8
2.78 22326 10.65
3.40 22064 10.65
-1.11 21926 10.65
-3.54 21415 10.65
1.22 21500 12.2
2.16 20901 12.2
-1.54 20459 12.2
0.99 20315 12.2
0.65 20293 12.25
2.55 20026 12.25
1.10 20083 12.25
-2.53 20083 12.05
0.27 20086 12.05
-2.55 20364 12.05
-4.67 20266 12.05
-6.07 19784 12.05
-0.19 19653 10.8
-4.16 19595 10.8
-4.32 18933 10.8
0.59 18061 10.8
-2.78 17913 10.8
-1.95 17933 10.8
 3.41 940.789 21.8
-9.79 936.158 21.8
0.52 1109.37 21.8
-0.24 1124 21.8
-2.50 1102.89 21.8
4.55 1136 21.05 TRUE
14.54 1134.26 14.75
5.57 1198.68 14.75
3.83 1181 14.75
-4.15 1205.05 14.75
-2.33 1237.32 14.75
-2.45 1258.11 14.75
-3.73 1275.42 14.75
2.08 1319.26 14.75
0.79 1311.37 14.75
2.29 1399.11 14.75
-6.49 1417.16 14.75
2.25 1405.68 14.75
2.38 1380.53 14.75
-5.91 1407.63 14.75
4.43 1444.84 14.75
-12.00 1276.05 14.75
2.49 1254.16 14.75
-5.98 1337.74 14.75
-5.66 1328.63 14.75
5.18 1335.42 18.05
3.23 1297.68 18.05
-1.12 1283 18.7
-4.82 1284.58 18.7
-4.26 1252.21 18.7
-0.40 1226.37 18.7
-0.76 1208.11 18.7
1.35 1155.16 18.7
5.02 1157.89 19.65
7.86 1019.16 19.65
-2.82 1035.37 19.65 TRUE
12.74 1010.32 18.25
4.43 997.947 18.25
-0.82 980.737 18.25
3.45 949.158 18.25
3.60 1040.32 18.25
6.31 1202.53 18.25
9.67 1151.21 18.25
-0.58 1196.47 18.25
-10.67 1248.42 18.25
 -2.12 1253.68 18.25
15.32 1294.58 18.25
7.11 1288.11 18.25 TRUE
2.75 1303.26 17.55
7.59 1323.11 17.55
4.77 1369.68 17.55 TRUE
1.24 1389.21 16.3
-1.40 1404.37 16.3
2.09 1413.32 16.3
1.02 1394 16.3
-1.66 1415.79 16.3
1.18 1409.32 16.3
-0.24 1392.95 16.3
2.87 1393.79 16.3
-2.75 1362.37 16.3
1.91 1237.95 16.3
3.77 1276.63 16.3
-6.16 1277.89 16.3
3.00 1267.21 16.3
-2.06 1282.68 16.3
-2.93 1511.53 16.3
3.11 1602.79 16.3
2.86 1622.32 16.3
-2.00 1677.42 16.3
0.60 1699.16 16.3
13.94 1702.05 21.2
-1.50 1803.84 21.2
-0.76 1851.21 21.2
-0.67 1870.21 21.2
-1.39 1855.89 21.2
2.45 1882 22
5.63 1967.79 22
-0.85 2030.89 22
1.35 2019.84 22
-3.91 2017.37 18.4
-1.07 2040.63 18.4
6.64 1983.84 18.4
21.82 2034.74 18.4
-1.84 2276 18.4
12.51 2210.58 18.4
-12.76 2243.21 18.4
-12.20 2349.42 18.4
-7.59 2428.53 18.4
0.24 2435.05 18.4
9.33 2494.89 18.4
 32.87 2498.84 18.4
2.73 2893.63 18.4
1.69 2943.58 18.4
5.40 3019.58 18.4
-2.10 3056.37 18.4
-0.07 3010.84 18.4
3.90 2952.68 18.4
0.70 2955.21 18.4 TRUE
-0.26 2929.58 18.3
-2.50 2860.95 18.3
-1.44 2896.58 18.3
-1.80 2915.68 18.3
-5.20 2670.16 18.3
-0.96 2569.74 18.3
0.88 2482.53 18.3
-1.74 2428.21 18.3
5.44 2399.58 18.3
-17.27 2384.11 18.3
-7.88 2338.21 18.3
1.10 2257.11 18.3
-3.25 1810.63 18.3
-0.03 1714.37 18.3 TRUE
-0.20 1597.95 14.5
2.32 1546 14.5 TRUE
4.11 1489.53 12.95
-0.89 1562.11 12.95
0.63 1521.16 12.95
-1.11 1497.84 12.95
1.47 1503.42 12.95
-2.58 1458.16 12.95
-2.71 1351.05 12.95
-0.38 1353.26 12.95
-1.14 1305.89 12.95
12.12 1308.42 12.95
-0.58 1388.68 12.95
-3.25 1318.21 12.95
0.73 1316.68 12.95
1.36 1315.63 12.95
-0.77 1293.11 12.95
-2.04 1281.47 12.95
-3.44 1275.58 12.95
4.61 1354.53 12.95
5.68 1343.16 12.95
2.94 1384.16 14.2
1.02 1363.32 14.2
 0.21 1343.42 14.2
4.71 1345.21 14.2
-1.23 1329.21 14.2
2.68 1325.89 14.2
1.96 1331.32 14.75
-0.85 1331.95 14.75
-0.64 1336.89 14.75
-1.05 1309 14.75
2.91 1155.74 14.75
0.94 1095.11 14.75
0.31 1025.11 14.75
-1.04 1006.21 14.75
-2.59 1058.74 14.75
-1.66 1192.21 15.95
1.09 1285.53 15.95
-3.04 1315.95 15.95
-0.92 1309.89 15.95
-0.84 1265.53 15.95
-1.11 1209.05 15.95
-1.58 1223.95 15.95
-1.49 1221.47 19.1
-0.97 1224.74 19.1
1.44 1225.21 19.1
2.15 1217.58 19.1
2.35 1181.68 19.1
0.55 1133.16 19.1
0.44 1088.63 19.1
-0.49 1123.68 19.1
-1.35 1204.16 19.1
1.10 1230.79 19.1
0.36 1483.58 19.1
-3.68 1514 19.1
-1.83 1523.53 19.1
1.47 1600.58 19.1
-2.56 1586.11 19.1
4.59 1613.16 19.1
-1.46 1654.63 19.1
1.74 1697.58 19.1
-0.18 1689.68 19.1
-1.71 1688.89 19.1
-1.03 1680.16 19.1
0.59 1682.84 19.1
-1.19 1741.05 19.1
2.18 1762.63 20.7
-0.20 1766.74 20.7
-0.20 1813.79 20.7
2.21 1804.79 20.7
0.31 1762.89 20.7
-1.69 1759.74 20.7 TRUE
0.64 1528.63 20.35
2.17 1427.89 20.35
0.40 1349.79 20.35
0.40 1283.16 20.35
-6.44 1289.53 18.7
-0.06 1342.53 18.7
5.85 1339.74 18.7
7.24 1365.74 18.7
0.81 1409.95 18.7
13.63 1436.95 18.7
-8.28 1548.89 18.7
1.42 1660.05 18.7
5.81 1671.53 18.7
-3.05 1719.21 18.7
2.63 1736.37 18.7 TRUE
1.04 1706.11 17.6
0.33 1677.47 17.6
5.92 1723.95 17.6
2.77 1856.79 17.6
-1.00 1980 17.6
-0.69 2026.05 17.6
-3.40 1978.05 17.6
0.44 1913.16 17.6
-3.90 1843.42 17.6
-3.63 1867.53 17.6
-2.74 1936.68 17.6
-5.80 1990.26 17.6
-4.50 2113.21 17.6
-5.30 2165.53 17.6
0.07 2047.21 17.6
-1.76 1954.05 17.6
-0.87 1878.68 17.6
-4.01 1821.16 17.6
0.56 1817 17.6
2.39 1809 18.45
0.32 1825.21 18.45
-0.91 1762.42 18.45 TRUE
0.64 1604.95 16.2
-2.14 1463.16 16.2
1.10 1450.53 16.2
2.65 1455.16 16.2
 1.44 1443.21 16.2
1.15 1666.47 16.2
-0.86 1654.21 16.2
-0.07 1655.16 16.2
-0.11 1593.47 16.2
6.02 1498.95 16.2
-0.15 1509.53 16.2
-0.39 1532.16 16.2
-2.03 1502.05 16.2
-0.61 1524.05 16.2
-0.59 1515.32 16.2
0.06 1500.11 16.2
0.55 1488.53 16.2
1.13 1463.89 16.2
1.43 1467.16 16.2
1.72 1513.68 23.2
0.56 1523.37 23.2
-1.50 1500.37 23.2
0.49 1502.68 23.2
2.52 1484.05 23.2
-1.27 1286.79 22.9
0.76 1253.89 22.9
-3.48 1240.84 22.9
-5.05 1291 22.9
-3.12 2539.74 7.3
-7.36 2563.11 7.3
-1.06 2649.26 7.3
-0.21 2530.63 7.3
-2.54 2339.74 7.3
-4.52 2185.42 7.3
-3.42 2069.42 7.3
-4.58 2046.21 7.3
-5.72 2001.05 7.3
-3.29 2031 7.3
-2.94 2138.05 7.3
-2.05 2121.95 7.3
-1.51 2078.53 7.3
-1.60 2140.42 7.3
0.10 2072.26 7.3
-5.31 2045.79 7.3
-3.40 2130.16 8.4
8.13 2107.95 8.4
12.95 2028.32 8.4
10.52 2039.32 8.4
-6.83 2084.11 8.4
-0.92 1983.37 8.4
9.52 1939.79 8.4
5.50 1953.47 8.4
-0.63 1884.47 8.4
-0.61 1862.47 8.4 TRUE
1.33 1771.53 6.55
-1.16 1739.95 6.55
4.38 1662.42 6.55
-0.10 1662.32 6.55
3.40 1611.11 6.55
4.49 1667.89 6.55
-0.05 1575.53 6.55
-1.43 1586.47 6.55
-3.53 1556 6.55
-1.21 1473.47 6.55
0.26 1426.11 6.55
0.65 1349.68 6.55
0.60 1251.26 6.55
20.14 1190.42 6.55
-1.05 1509.53 6.55
-5.73 1500.89 6.55
-2.48 1519.37 6.55
-4.04 1563.37 6.55
-1.45 1587.32 6.55
-9.87 1621.58 7.6
1.68 1626.16 7.6
-0.50 1597.63 7.6
-1.64 1546.84 7.6
2.33 1748.11 7.6
0.05 1715.53 7.6
-1.45 1698.21 7.6
2.82 1674.58 7.6
-3.11 1723.53 7.6
-0.03 1726.84 10
0.74 1734.53 10 TRUE
1.62 1741.84 8.05
-0.37 1724.32 8.05
4.27 1705.37 8.05
-1.25 1416.37 8.05
3.18 1443.58 8.05
-0.75 1495.37 8.05
-2.58 1514 8.05
-0.34 1506.89 8.05
-3.93 1483.89 8.05
3.17 1519.32 8.05
 2.46 1572.21 8.05
3.22 1628.89 8.05
12.17 1474.95 8.05
-2.97 1560.53 8.05
-0.02 1714.63 8.05
1.88 1730.26 8.05
-4.03 1791.79 8.05
1.88 1945.26 8.05
-2.43 1970.42 8.05
-0.55 1968.21 8.3
-1.48 1969.11 8.3
-0.31 1959.89 8.3
0.63 1925.53 8.3
-3.49 1888.32 8.3
-0.26 1782.95 8.3
-4.02 1708.26 8.3
0.31 1667.58 8.3
1.50 1671.47 9.25
-1.00 1641.11 9.25
-2.16 1635.68 9.25
-2.60 1603.16 9.25
-1.66 1603.42 9.25
-29.01 1501.79 9.25
3.18 1347.42 9.25
4.87 1344.11 9.25
1.50 1249.11 9.25
1.15 1104.47 9.25
2.73 1072.37 9.25
-5.06 1119.37 9.25
0.50 1155.53 9.25
0.80 1146.68 10.8
2.86 1140.47 10.8
2.66 1255.63 10.5
3.37 1303.89 10.5
-0.60 1334.63 10.5
0.00 1531.53 10.5
1.06 1543.32 10.5
-3.63 1536.16 10.5
-0.47 1576.42 10.5
-6.98 1582.95 10.5
-2.76 1577 10.5
-3.37 1565.84 10.5
1.25 1588.58 10.5
0.99 1587.95 10.5 TRUE
5.50 1571.95 9.65
-0.23 1579.89 9.65 TRUE
-7.92 1531.53 5.15
-1.57 1596.95 5.15
1.30 1573.84 5.15
-1.29 1598.47 5.15
0.99 1610.63 5.15
-1.76 1715.68 5.15
-3.31 1732.95 5.15
-0.19 1738.47 5.15
2.74 1593.53 5.15
-0.41 1622.95 5.15
1.74 1705.32 5.15
3.09 1763.84 5.15
-0.30 1791.58 5.15
2.28 1784.16 5.15
6.97 1839.32 5.15
2.06 1913.21 5.15
-3.59 1981.42 5.15
-2.50 2021.32 5.15
-0.96 2003.84 5.15
2.52 2052.84 9.05
3.60 1945.42 9.05
4.98 1950.42 9.05 TRUE
6.74 1957.42 5.45
4.91 1987.37 5.45
7.05 1786.32 5.45
1.47 1741.84 5.45
2.59 1722.95 5.45
-5.44 1717.11 5.45
-2.89 1725 5.45
2.54 1670.26 5.45
-4.09 1590.11 5.45
-0.04 1572.26 5.45
-2.62 1541.47 5.45
4.00 1513.21 5.45
2.13 1477.89 5.45
3.42 1503.95 5.45
0.62 1519.89 5.45
-1.45 1584.11 5.45
-4.68 1627.32 5.45
2.82 1643.47 5.45
-2.67 1636.95 5.45
-3.50 1634.37 6.7
0.63 1632.05 6.7
-1.24 1621.58 7.25
 4.86 1689.11 7.25
0.82 1712.11 7.25
-0.84 1755.47 7.25
0.31 1729.42 7.25
-0.59 1724.79 7.25
-6.34 1750.11 7.25
-6.36 1861.58 7.25
1.42 1971.37 7.25
0.27 2290.95 7.25
9.53 2265.95 7.25
0.54 2342.42 7.25
-4.33 2450.16 7.25
0.98 2473.11 7.25
0.98 2478.42 7.95
-2.54 2543.16 7.95
1.00 2565.95 7.95
6.60 2584.68 10.15
0.34 2620.79 10.6
-1.80 2615.89 10.6
1.83 2538.58 10.6
2.39 2533.89 11.1
1.73 2519.47 11.1 TRUE
6.93 2518.53 8.95
1.85 2593.32 8.95
3.35 2591 8.95
7.42 2500.68 8.95
6.08 2512.21 8.95
1.89 2344.74 8.95
-0.50 2506.26 8.95
-3.28 2524.11 8.95
1.46 2569.26 8.95
1.27 2623.63 8.95
1.25 2666.84 8.95
-2.38 2688.26 8.95
0.55 2699.95 8.95
2.44 2725.42 8.95
7.91 2807.32 8.95
1.09 2922.89 8.95
0.22 2987.74 8.95
1.74 3013.47 8.95
1.48 3083 8.95
2.41 3120.63 9.6
-0.41 3132.84 9.6
-0.95 3058.32 9.6
-1.63 2992.68 9.6
 0.54 2905.79 9.6
-1.07 2747 9.6
-1.61 2674.11 9.6
1.85 2531.32 9.6
-0.91 2370.74 9.6
-0.29 2225.11 9.6
-2.41 2149.37 9.6
0.62 2095.89 9.55
-5.30 2201.79 9.55
-2.78 2338.79 9.55
-0.71 2330.68 9.55
-17.07 2311.53 9.55
1.09 2245.32 9.55
1.98 2244.89 9.55
-5.16 2190 9.55
-5.00 2194.21 9.55
-5.11 2127 9.55
0.26 2178.53 9.55
5.48 2228.37 9.55
-5.03 2302.26 9.55
11.56 2344.68 9.55
-5.23 2599.16 9.55
0.23 2708.79 9.55
-0.79 2722.84 9.55
-0.01 2722.68 9.55
-2.97 2740.63 9.55
2.39 2902.58 10.35
-7.17 2921.79 10.35
3.90 2792.32 10.35
-0.61 2688.37 10.35
-0.13 2653 10.35
0.47 2679.84 10.35
0.47 2627.47 10.35
1.39 2583.53 10.35
1.76 2529.11 10.35
1.42 2509.79 10.35
-0.56 2479.74 10.35
0.85 2454.16 10.35
-1.83 2369.89 10.35
-2.21 2314.95 11.75
3.11 1983.26 11.75
-0.18 1866.16 11.75
4.34 1847.47 11.75
7.07 1891.84 11.75
-1.20 1922.26 11.75
 -2.70 1825.21 11.75
-1.16 1788.05 10.9
-2.74 1905.89 10.9
-18.12 1591.95 0.1
-10.03 1641.16 0.1
0.64 1748 0.1
-0.54 1741.05 0.1
1.38 1743.84 0.1
8.01 1776.95 0.1
1.62 2010.79 0.1
1.29 2171.16 0.1
0.30 2235.74 0.1
1.07 2325.05 0.1
2.01 2190.32 0.1
1.88 2165.05 0.1
0.45 2218.63 0.1
-0.35 2241.84 0.1
0.91 2228.74 0.1
0.90 2247.74 0.1
11.50 2303.16 0.1
5.20 2555.84 0.1
-5.58 2760.32 0.1
-3.57 2685.58 0.15
-9.82 2408.05 0.15
-13.85 2476.16 0.15
4.06 2788.11 0.2
-0.08 2871.74 0.2
-2.03 2905.21 0.2
6.99 2766.84 0.2
-0.11 2850.68 0.2
10.28 2836.05 0.2
0.20 2929.21 0.2
0.06 2934.47 0.2 TRUE
-0.76 2894.53 0.2
3.04 2907 0.2
-1.85 2969.05 0.2
-0.56 2935 0.2
-0.57 2882.63 0.2 TRUE
-1.05 2763.16 0.15
-5.13 2308.32 0.15
-7.84 2059.32 0.15
2.18 2082.42 0.15
11.51 2265.58 0.15
-2.29 2462.74 0.15
-7.04 2705.11 0.15
 -6.36 2596.95 0.15
-7.00 2523.05 0.15
-21.75 2448 0.15
-5.88 2286.32 0.15
9.80 2219.79 0.15
3.54 2068.68 0.15
7.00 2221.89 0.15
-6.77 2574.89 0.15
-7.80 3005.58 0.15
16.73 3210.11 0.15
-1.03 3566.84 0.15
4.80 3736.79 0.15
-1.28 3848.47 0.2
2.78 3893.63 0.25
1.85 3913.37 0.25
1.42 3924.68 0.25
2.45 3777.21 0.25
3.87 3539.16 0.25
8.16 3100.37 0.25
-5.37 3387.89 0.25
-6.12 3362.53 0.25
-16.52 3351.47 0.25
-28.44 3405.89 0.25
5.75 3407.11 0.25 TRUE
11.55 3377.37 0.15
8.87 3273 0.15
20.01 3030.26 0.15
10.22 2810.84 0.15
1.12 2884.63 0.15
24.23 2593 0.15
4.45 2868.89 0.15
8.63 3456.84 0.15
-2.76 3606.58 0.15
15.18 3692.47 0.15
-14.81 4037.05 0.15
-22.08 4090.79 0.15
17.29 4129.42 0.15
9.08 4572.32 0.15
-3.06 4606 0.15
-2.65 4601.53 0.15
-3.01 4587.42 0.15
-5.22 4417.16 0.15
-2.07 4379.42 0.15
-3.07 4359.32 0.35
-3.25 4242.32 0.35
 46.32 4148.53 0.4
-5.57 4477.16 0.4
2.17 4324.53 0.4 TRUE
6.41 4340.74 0.35
-0.64 4262.84 0.35
0.69 3832.21 0.35
2.11 3799.89 0.35
-1.30 3740.63 0.35
-2.77 3500.32 0.35
0.21 3586.79 0.35
-1.71 3479.63 0.35 TRUE
-2.25 2898.47 0.3
-4.30 2560.74 0.3
-3.96 2571.53 0.3
-0.67 2581.68 0.3
-1.20 2570.11 0.3
-2.34 2548.68 0.3
5.13 2557.53 0.3
4.63 3144.74 0.3
-8.32 3214.74 0.3
-3.85 2933.21 0.3
0.59 2804.79 0.3
-0.09 2872.63 0.3 TRUE
-0.22 2546.74 0.25
0.10 2332.11 0.25 TRUE
-0.21 2174.37 0.2
4.53 2179.89 0.2
5.78 2233.63 0.2
0.27 2209.05 0.2
6.59 2238.42 0.2
0.46 2474.47 0.2
6.92 2530.42 0.2
3.80 2779.32 0.2
1.88 2875 0.2
-10.20 3122 0.2
-3.88 3182.95 0.2
-5.76 3171.79 0.2
14.69 2628.37 0.2
-6.96 3082.95 0.2
1.40 2971.53 0.2
5.67 3269.11 0.2
0.03 3383.74 0.2
4.17 3960.68 0.2
-13.43 4500.05 0.2
-13.49 4588.21 0.25
 8.60 4633.53 0.25
-0.58 4714.16 0.25
9.17 4762.21 0.25
-1.49 5289.74 0.25
-5.38 5343.05 0.25
-1.95 5305.53 0.25
-1.43 5042.58 0.25
-1.58 4934.53 0.4
-2.15 4694.42 0.55
-4.35 4646.32 0.55
10.72 4664.37 0.55
12.28 4846.47 0.55
-0.97 4562.63 0.55 TRUE
-3.17 4312.26 0.35
-1.60 3922.63 0.35
-2.86 3667.53 0.35
-5.70 3067.16 0.35
-10.18 2512.42 0.35
7.71 2792.26 0.35
9.61 3124 0.35
2.01 3056.84 0.35
0.36 2990.21 0.35
0.63 2446.16 0.35
1.36 2338 0.35
-0.68 2468.89 0.35
3.31 2550.11 0.35
-10.23 3386.74 0.35
-1.97 3437.05 0.35
-1.32 3428.84 0.35
-1.88 3391.47 0.35
-1.80 3146.32 0.35
-2.21 2870.74 0.35
-0.59 2877.32 0.35 TRUE
-4.18 2861.37 0.35
-5.24 2867.21 0.35
13.70 2902.89 0.35
-3.67 3492 0.35
-9.11 3397.89 0.35
3.62 3089.16 0.35
1.51 2960.26 0.35
3.59 2989.68 0.35
-1.47 3126.79 0.35
1.22 3039 0.35
0.59 3091.11 0.35
1.64 3092.32 0.35
 -0.83 2318.63 0.35
1.30 2359 0.35
-0.07 2517.84 0.35
0.76 2616.53 0.35
-1.49 2747.37 0.35
3.12 2885.84 0.35
4.17 3003.74 0.35
-0.11 3070.11 0.35
17.48 3180.11 0.35
-3.17 3633.84 0.35
16.79 3338.05 0.35
-22.42 3454.21 0.35
-9.70 3472.68 0.35
8.68 3543.84 0.35
2.91 3579.32 0.35
4.20 3452.58 0.35
-1.06 3642.47 0.35
-0.83 3717.26 0.35
0.05 3776.95 0.35
-1.55 3794.47 0.35
-0.15 3791.11 0.35
-0.03 3717.42 0.35
0.40 3708.11 0.35
-0.85 3640.74 0.35
0.27 3655.95 0.35
0.22 3585.63 0.35 TRUE
4.40 3580.21 0.3
-3.18 3647 0.3 TRUE
1.57 3227.47 0.2
4.10 2994.74 0.2
-1.90 2715.16 0.2 TRUE
-3.33 2541.05 0.2
-5.32 2395.79 0.2
-4.02 2223.32 0.2
-3.18 2126.42 0.2
-22.99 2201.32 0.2
5.46 2107.47 0.2
3.33 2117.68 0.2
2.39 2141.11 0.2
7.11 2299.95 0.2
10.60 2416.79 0.2
2.45 2671.32 0.2
0.14 2748.37 0.2
2.28 2738.05 0.2
-0.75 2777.21 0.2
 0.36 2800.74 0.2
0.19 2693.79 0.2
4.48 2672.16 0.2
0.95 2653.63 0.2
3.41 2610.79 0.2
0.04 3054.26 0.25
0.78 3180.11 0.25
-4.86 3265.42 0.25
-3.62 3436.05 0.25
0.02 3127.79 0.25
0.94 2966.37 0.25
0.14 2876.26 0.25
-1.51 2828.89 0.25
-1.62 2650.74 0.25
-1.14 2501.53 0.25
-1.52 2230.58 0.25
-0.88 2189.21 0.25
-1.64 2132.11 0.25
-2.54 2100.68 0.25
-1.49 2224.84 0.25
1.27 2241.84 0.25
-1.31 2226.58 0.25
2.02 2219.21 0.25
-0.09 2227.16 0.25
15.02 1950.05 0.25
-1.86 2040.79 0.25
-14.60 2017.53 0.25
-6.03 5004.74 0.8
-7.24 5048.05 0.8
0.77 5168.16 0.8
0.56 5118.16 0.8
-0.50 4840.68 0.8
-0.80 5168.84 0.8
1.50 5243.84 0.8
-0.47 5213.16 0.8
-1.11 5092.89 0.8
2.57 5035.53 0.8
3.84 5554.37 0.8
0.40 5637.84 0.8
-0.09 5624.32 0.8
-0.59 5590.21 0.8
0.53 5564.53 0.95
2.74 5536.95 0.95
0.29 5299.11 0.95
-9.53 4826.74 0.95
 0.76 5006.26 0.95
-0.99 5044.32 0.95
-0.99 5092.37 0.95
-7.40 5008 0.95
15.40 5033.21 0.95
5.04 5195.63 0.95
14.15 4873.58 0.95
1.51 5012.58 0.95
1.15 4973.58 0.95
1.32 4960.47 0.95
6.02 5151.63 0.95
1.24 4852.74 0.95
1.17 4752.68 0.95
-1.42 4684.53 0.95
-0.76 4652.42 0.95
-0.29 4743.05 0.95 TRUE
0.97 4717.68 0.75 TRUE
1.56 4547.89 0.35
1.72 4319.26 0.35
3.58 3988.84 0.35
1.83 3834.95 0.35
-1.68 3746.47 0.35
3.17 3867.26 0.35
5.25 4002.84 0.35
-1.21 4109.68 0.35
-5.04 4290.42 0.35
-6.86 4270 0.35
-3.45 4652.84 0.35
5.52 4726.74 0.35
2.25 5045.79 0.35
2.61 5077 0.35
8.46 5249.53 0.35
-2.65 5747.05 0.35
1.64 5893.11 0.35
3.28 5898.58 0.35
2.23 6103.53 0.35
0.41 6469.32 0.6
0.05 6503.95 0.85
-0.31 6494.42 0.85
1.44 6448.32 0.85
1.18 6451.11 0.85
-1.93 6367.32 0.85
4.72 6498.68 0.85
-9.57 6678 0.85
4.41 6939.32 0.85
-12.90 6918.11 0.85
-5.47 6916.32 0.85
0.55 6890 1
-1.85 6355.53 1
-0.45 6313 1
-1.01 6197.63 1
-1.94 5721.58 1
-0.25 5711.26 1
0.35 5596.84 1
2.39 5595.16 1
0.74 5537.37 1
-1.14 5493.84 1
-2.00 5435.05 1
1.66 5510.58 1
0.59 5691.79 1
1.78 6127.53 1
-3.56 6144.53 1
-1.01 5780.58 1
1.05 5419.05 1 TRUE
5.01 5199.32 0.75
7.94 4823.42 0.75
-7.56 5013.42 0.75
2.13 5309.37 0.75
-3.12 5451.79 0.75
-2.31 5728.84 0.75
-2.93 5903.21 0.75
-0.03 5712.16 0.75
3.27 5728.53 0.75
1.42 5624.79 0.75
-0.52 5492.84 0.75
-0.05 5563 0.75
0.04 5588.05 0.75 TRUE
3.71 5486.68 0.65
1.14 5451.37 0.65
-0.39 4888.42 0.65
1.84 4637.74 0.65
3.28 4811.68 0.65
1.66 4832.95 0.65
-2.18 4908.26 0.65
2.05 4986.42 0.65
-3.90 4991.74 0.65
-1.96 5218.84 0.65
-4.16 5584.89 0.65
-3.71 5470.16 0.65
-1.93 5494.05 0.65
 2.12 5589.53 0.65
0.55 5764.79 0.65
-1.17 5877.42 0.65
-0.15 5831.26 0.65
0.29 5671 0.65
-1.16 5685.16 0.65
2.73 5755.79 0.65
0.73 5665.11 0.65
-2.25 5655 0.65
0.01 5599.84 0.65
0.80 5263.95 0.65
1.60 5092.68 0.65
2.74 5022.21 0.65
0.10 4969.84 0.65
0.32 5206.47 0.65
-0.52 4911.68 0.65
-6.47 4530.58 0.65
-4.91 4531.89 0.65
-0.80 4402.11 0.65
0.57 4332.26 0.65
-0.15 4184.63 0.65
0.21 4049.58 0.65
2.09 3955.58 0.65
0.37 4124.32 0.8
-2.77 4086.89 0.8
-2.12 4024.11 0.8
0.71 3888.74 0.8
-2.72 3840.05 0.8
-0.86 4148.11 0.8
0.99 4228.58 0.8
2.70 4240.68 0.8
0.54 4228.21 0.8
0.31 4135.37 0.8
-0.16 3707.32 0.8
0.40 3542.68 0.8
-3.60 3377.16 0.8
0.13 3238.16 1.1
-0.52 3155.42 0.95
0.55 3219.16 0.95
0.97 3527.58 0.95
0.75 3734.63 0.95
-0.04 3896.32 0.95
-2.08 3938.89 0.95
-5.06 4101.16 0.95
1.62 4219.53 0.95
 1.50 4277 0.95
0.42 4334.68 0.95
2.12 4016.95 0.95
1.15 3974.68 0.95
2.38 3992.95 0.95
0.63 4021.89 0.95 TRUE
0.57 4024.84 0.75
0.60 3992.47 0.75
-0.03 3907.16 0.75
1.07 3838.21 0.75
-2.08 3788.16 0.75
3.04 3818.58 0.75
10.50 3716.11 0.75
-6.22 3574.05 0.75
1.36 3541.47 0.75
0.64 3670.68 0.75
-5.87 3863.26 0.75
-0.80 3793.16 0.75
-2.53 3797.79 0.75
-1.26 3801 0.75
-2.35 3818.37 0.75
-0.98 3794.05 0.75
0.07 3747.11 0.75
-1.03 3699.32 0.75
0.93 3654.21 0.75 TRUE
0.71 3626.53 0.7
1.21 3575.53 0.7
5.70 3577.42 0.7
0.21 3677.95 0.7
-0.39 3680 0.7
2.66 3633.89 0.7
3.94 3608.95 0.7
-2.42 3416.89 0.7
-2.61 3340.53 0.7
0.74 3399.89 0.7
-7.18 3205.79 0.7
-11.75 3274.95 0.7
-0.42 3247.68 0.7
2.88 3208.05 0.7
2.13 3100.89 0.7
2.29 3078.89 0.7
1.09 3125.47 0.7
2.44 3165.11 0.7
1.45 3193.95 0.7
-0.11 3252.79 1
 -0.42 3303.53 1
1.04 3296.26 1
3.22 3189.58 1
-1.53 3146.26 1
-2.68 3134.11 1 TRUE
3.15 3146.47 0.8
10.58 3122.95 0.8
14.01 3079 0.8
10.99 2886.58 0.8
0.11 2905.05 0.8
1.05 2856.26 0.6
3.73 3151.58 0.6
6.32 3409.58 0.6
0.48 3856.37 0.6
-8.44 4082.16 0.6
-0.27 4321.37 0.6
0.16 4591.05 0.6
0.77 4705.47 0.6
0.61 4754.68 0.6
0.60 4841.47 0.6
0.43 4950.79 0.6
0.57 5001.84 0.6
0.54 5017.95 0.6
0.26 5000 0.6
1.29 5024.32 0.6
-0.84 5092.79 0.6
4.66 4999.84 0.6
10.47 4889.21 0.6
-3.98 4955.89 0.6
-1.37 5038.32 0.9
-1.18 4848.05 0.9
-11.27 4727.21 0.9
-2.34 4686.79 0.85
2.65 4529.32 0.85
-0.88 4451.68 0.85
-1.76 4359.26 0.85
2.78 4341.47 0.85
0.28 4319.84 0.85
1.55 4240.37 0.85
4.06 4143.63 0.85
0.05 4195.16 0.85
-0.65 4198 0.85
-0.98 4244.89 0.85
-1.92 4242.42 0.85
-1.25 4198.26 0.85
 2.89 4149.26 0.85
3.68 4126 0.85
10.21 3967.37 0.85
-3.33 4140.63 0.85
-4.93 4188.16 0.85
-5.56 4246.79 0.85
-8.94 1622.21 4.5
-0.96 1655.63 4.5
4.07 1632.58 4.5
-0.70 1805.11 4.5
0.62 1829 4.5
2.73 1936.26 4.5
16.63 1937.63 4.5
0.16 2010 4.5
4.36 2103.21 4.5
5.88 2172.21 4.5
0.29 2488.79 6.2
5.37 2566.11 6.2
3.67 2711.53 6.2
-2.62 2765.16 6.6
2.33 2881.84 6.6
-2.52 2929.84 6.6
2.54 2946.58 6.6
0.28 3015.58 6.6
2.92 2895.11 6.6
-2.44 2981.63 8.4
-3.40 3031.74 8.4
3.82 3056.26 8.1
1.41 3200.84 8.1
6.47 3673.74 8.1
3.23 3978.84 8.1
0.57 4215.68 8.1
0.16 4317.37 8.1
-0.31 4294.16 8.1
-3.13 4194.32 8.1
0.09 3947.58 8.1
0.01 3870.16 8.1
-2.27 3994.84 8.1
-1.39 3991.84 8.1
-0.55 3867 8.1
2.37 3783.05 8.1 TRUE
-0.69 3704.58 8 TRUE
-1.73 3559.42 6.15
1.14 3472.68 6.15
2.22 3382.95 6.15
 8.12 3341.37 6.15 TRUE
4.82 3313.84 6
4.61 3037.53 6
-1.12 2654.95 6
-4.97 2358.68 6
-5.21 2166.53 6
-23.86 2005 6
1.56 2031.89 6
0.05 2030.37 6
10.52 2021.26 6
2.88 2078.53 6
0.30 1812.47 6
1.07 1760.74 6
1.78 1750.47 6
2.58 1796.26 6
-0.95 1839.89 6
0.97 1947.16 6
-7.42 2087 6
1.41 2292.26 6
5.39 2266.16 6
-0.35 2254.21 7.7
4.79 2247.37 7.7
5.60 2179 7.7
0.33 2222.16 7.75
-9.10 2218.58 5.75
-8.93 2236.53 5.75
-1.98 2147.32 5.75
-0.90 2216.63 5.75
-0.22 2306.05 5.75
0.47 2265.47 5.75
1.40 2284.11 5.75
1.50 2301.37 5.75
-4.36 2356.47 5.75
-0.65 2413.42 5.75
2.50 2358.63 5.75
5.26 2279.84 5.75
1.34 2305 5.75
1.86 2199.11 5.75
-1.20 2203.26 5.75
1.23 2225.68 5.75
-0.96 2203.32 5.75
-3.14 2202.89 5.75
0.67 2083.16 5.75
4.02 2056.74 6.55
1.08 1991.42 6.55
 6.56 2026.68 6.55
15.31 2008.16 6.55
8.33 2013.79 6.55
-5.23 2069.68 6.55
-1.83 2175.05 6.55
1.97 2347.42 6.55
3.89 2420.63 6.55
4.19 2411.47 6.55
-0.62 2535.58 6.55
0.24 2547.42 6.55 TRUE
5.62 2373.47 4.75
8.87 2323.11 4.75
-4.94 2411.26 4.75
5.57 2587.16 4.75
3.03 2625.42 4.75
0.21 2670.32 4.75
2.36 2794.58 4.75
3.81 2849.68 4.75
11.20 2985.53 4.75
1.36 3050 4.75
-3.12 3102.95 4.75
0.95 3129.47 4.75
0.71 3205.32 4.75
-15.23 3281.37 4.75
1.24 3222.74 4.75
1.50 3151.68 4.75
0.83 3088.53 4.75
0.29 2988.68 4.75
3.29 2919.05 4.75
3.37 3060 5.5
1.37 3196.53 5.5
-6.02 3417.89 5.5
-1.45 3467.89 5.5
-2.54 3441.26 5.5
-3.85 3472.26 5.5
-3.56 3331.79 5.5
-3.32 3273 5.5
-4.93 3204.11 5.5
-3.29 3269.21 5.5
-4.60 3362.11 5.5
-7.75 3357.05 5.5
-2.76 3321.68 5.5
-0.99 3218.37 5.5
0.06 3119.68 5.5
-0.59 3083.16 5.5
-2.46 3055.84 5.5
-6.12 3071.53 5.5
2.47 3187 7.2
-1.85 3125.21 7.2
0.79 2938.95 7.2
-0.29 2609.21 7.2
-0.28 2332.32 7.2 TRUE
-0.07 2275.42 5.85
0.17 2131.05 5.85
3.07 2144.53 5.85
-1.26 2185.89 5.85
-2.26 2142 5.85
-3.49 1985.11 5.85
-0.68 1852.58 5.85
-0.50 1734.37 5.85 TRUE
-0.69 1600.11 5.75 TRUE
-0.25 1506.95 5.7
-0.45 1500 5.7
0.95 1541.89 5.7
-0.25 1634.95 5.7
6.36 1681.21 4.95
0.05 1705.68 4.95
0.54 1699.68 4.95
6.03 1705.05 4.95
10.74 1741.95 4.95
11.69 1876.74 4.95
2.19 2014.37 4.95
1.78 2127 4.95 TRUE
0.68 2095.95 3.45
7.23 2039 3.45
1.20 2079.42 3.45
0.93 2101.74 3.45
6.16 2039.74 3.45
2.31 2103.53 3.45
12.41 2263.16 3.45
1.54 2450.21 3.45
0.25 2492.05 3.45
4.33 2562.68 3.45
-2.57 2741.21 3.45
-4.02 2920.37 3.45
-5.50 3051 3.45
2.48 3057.42 3.45
1.43 3125.68 3.45
1.50 3159.53 3.45
1.60 3122.16 3.45
 1.12 3071.95 3.45
0.34 3012.53 3.45
1.42 3033.11 6.35
2.48 3087.32 6.35
-0.32 3407.47 6.35
0.94 3406 6.35
-1.20 3501.89 6.35
0.29 3554.79 6.35
0.24 3503.68 6.35
2.85 3388.11 6.35
2.23 3360.47 6.35 TRUE
-1.18 3295.79 6.1
-5.09 3199.63 6.1
-0.30 3287.42 6.1
-2.37 3202.21 6.1
-6.95 3349.05 6.1
0.69 3358.79 6.1
3.19 3354.26 6.1
0.77 3300.21 6.1
0.37 3263.79 6.1
-0.76 3286.63 6.1
-9.08 3357.05 6.1
-6.84 3737.42 6.1
-2.68 3629.42 6.1
1.31 3686.47 6.1
-8.28 3680.58 6.1
1.66 3818.37 6.1
-1.22 3832.74 6.1
0.32 3788.68 6.1
2.82 3786.21 6.1
3.37 3809.68 7.05
1.73 3700.32 7.05
-1.21 3452.68 7.05 TRUE
0.29 3341.63 5.7
-1.50 3175.21 5.7
2.68 3284.26 5.7
1.44 3434.16 5.7
-1.81 3567.53 5.7
-4.68 3636.05 5.7
1.52 3628.11 5.7
0.42 3607.58 5.7
8.59 3250.05 5.7
-0.22 3136.89 5.7
2.82 3119.53 5.7
1.15 3075.21 5.7
 0.53 2844.16 5.7
-2.28 2814.11 5.7
-0.77 2889.11 5.7
-1.87 3043.89 5.7
4.57 3118.95 5.7
1.99 3163.89 5.7
3.03 3118.42 5.7
-6.61 3167 5.85
4.91 3382.11 5.85
-13.63 3587.63 5.85
-6.08 3481.21 5.85
3.81 3404.26 5.85
1.60 3562.79 5.85
1.43 3614.58 5.85
-1.53 3591.58 5.85
-0.52 3539.32 5.85
-0.54 3419.95 5.85
1.45 3390.63 5.85
6.07 3395.37 5.85
3.66 3637.42 6.8
-17.42 3677.26 6.8
-2.70 4044 6.8
5.30 3927.68 6.8
3.96 3987 6.8
1.77 4037.37 6.8
6.53 4242.05 6.8
-1.31 4330.63 9.65
-11.63 4270.68 9.65
-6.72 4057.58 7.25
-2.92 4062.79 7.25
-3.22 2013.16 22.9
-6.99 2006.74 30.15
0.18 2138.21 30.15
-1.24 2309.32 30.15
0.06 2325.63 30.15
0.06 2258.37 30.15
0.30 2247.16 30.15
2.96 2245.21 30.15
-5.72 2586.47 30.15
-2.01 2621.58 30.15
-3.51 2950.89 30.15
-0.17 2943.53 30.15
-0.66 2950.95 30.15 TRUE
0.37 2927.79 27.75 TRUE
1.73 2947.53 22.95
-2.07 3003.42 22.95
-4.42 3056.37 22.95
-0.11 2992.47 22.95
1.97 2954.84 22.95
-0.40 2965.63 22.95
-8.21 2984.05 22.95
-7.63 2820.95 22.95
-0.11 2639.47 22.95
-3.15 2604 22.95
-0.91 2572.63 22.95
0.80 2523.84 22.95
0.35 2481.26 22.95
-0.64 2118.95 22.95
-1.59 2024.37 22.95
1.60 1906.95 22.95
2.82 1929.74 22.95
-2.67 1980 22.95
-1.24 2006.58 22.95
0.51 1966.58 27.35
-1.98 1868.63 27.35 TRUE
0.24 1794.95 17
-2.49 1820.74 17
-5.19 1680.47 17
-2.07 1625.37 17
-2.07 1648.53 17
-0.27 1648.79 17
2.79 1705.47 17
13.13 1804.74 17
21.27 1909.68 17
-6.25 2181.89 17
-4.29 2204.89 17
-2.53 2232.95 17
0.77 2196.21 17
0.22 2069.16 17
0.87 2002 17
0.41 1925.16 17
-0.93 1896.89 17
-0.79 2069.32 17
0.09 2098.95 17
4.88 2108 21.2
5.00 2087.47 21.2
-5.29 2236.63 21.35
-5.20 2260.32 21.35
-0.77 2246.63 21.35
-0.07 2216.68 21.35
-2.33 2224.37 21.35
-0.87 2250.16 21.35
-0.40 2267.53 21.35
-5.43 2143.63 21.35
-0.28 2128.74 21.35
3.81 2174.26 21.35
4.04 2229.53 21.35
-1.55 2391.58 21.35
0.42 2451.47 21.35
2.69 2529.05 21.35
0.39 2655.89 22.9
-0.74 2537.63 22.9
1.27 2587.89 22.9
4.31 2576.37 22.9
0.11 2547.21 22.9
0.56 2448.89 22.9
1.67 2448.16 22.9
-0.02 2535.42 22.9
39.39 2593.32 29.9
7.84 3471.32 29.9
8.23 3677.79 29.9
-1.69 3905.89 29.9
-1.79 4034.79 29.9
2.13 4086.95 29.9
1.56 4180 29.9
1.09 4301.95 29.9
-2.93 4389.68 29.9
-8.00 4449.74 29.9
-5.51 4457.32 29.9
-0.45 4395.21 29.9
1.17 4369.05 33.4
-0.99 4309.26 33.4
2.87 4319.63 41.95
-1.38 4361.74 41.95
-6.08 4435.84 41.95
0.07 4682.16 41.95
5.82 4608.05 41.95
-4.70 4717.63 51
0.14 3831.58 51
-3.23 3531.42 51
-2.87 3243.05 51
0.51 3113.21 51
5.23 3208.32 51
-0.48 3111.84 51
-1.83 3167.84 51 TRUE
-1.13 2943.16 43.6
5.03 2961.37 43.6
-7.42 2955.63 43.6
-2.85 3929.16 43.6
0.45 4085.89 43.6
-1.13 4178.95 43.6
0.04 4228.63 43.6 TRUE
1.40 4117.63 25.3
2.84 4171.37 25.3
-0.54 3996.47 25.3
-3.89 4081.53 25.3
8.00 4191.84 25.3
4.16 4804.84 25.3
3.27 5083.21 25.3
-2.40 5231.32 25.3
-3.17 5178.16 25.3
-0.90 5127.26 25.3
-1.45 5472.68 25.3
1.17 5503.42 25.3
-0.29 5634.37 25.3
5.11 5592.74 25.3
-1.20 5988.84 25.3
0.23 5362.37 25.3
0.35 5716.79 25.3
-1.57 5870.68 25.3
-0.56 5957.89 25.3
-1.34 6211.89 47.9
-2.66 6135 47.9
-2.39 6314.79 47.9
-1.59 6260.26 47.9
-1.72 6107.32 47.9 TRUE
-0.52 5504.37 42.65 TRUE
0.48 5249.95 29.4
0.20 5249.53 29.4
-0.92 5214.42 29.4
-1.97 5173.16 29.4
-6.19 4901.89 29.4
-1.60 4860.58 29.4
-1.42 4916.37 29.4
-3.81 4959.05 29.4
-2.51 4632.63 29.4
-2.42 4337.37 29.4
-3.31 3984.68 29.4
0.08 3965.89 29.4
-1.49 4018.79 29.4
-0.43 3951.42 29.4
-0.99 3911.68 29.4
3.74 3810.32 29.4
4.22 3825.21 29.4
-0.41 3912.89 29.4
-1.65 3959.47 29.4
6.27 4031.16 38
-4.63 4030.11 38
-0.90 4190.47 38
0.19 4219.16 38
-0.50 4271.16 38
-2.84 4105.53 38 TRUE
-2.24 3935.37 37.95
2.69 3980.79 37.95
-0.81 3906.95 37.95
0.40 3851.89 37.95
1.55 3805.74 37.95
1.50 3849.63 37.95
6.11 3858.95 37.95
7.33 3851.79 37.95
2.41 4093.58 37.95
-5.76 4040.68 37.95
1.00 4215.11 37.95
2.19 4066.79 37.95 TRUE
1.57 3996.53 34.5
3.87 4101 34.5
-0.87 4846.16 34.5
3.66 5044.68 34.5
-3.63 5184.21 34.5
0.37 5185.05 34.5
-0.88 5323.21 34.5
-6.59 5601.32 34.5
-0.48 5709.79 34.5
3.08 5823.89 34.5
1.42 6069.58 34.5
0.31 6199.47 34.5
-0.23 6420 34.5
0.03 6611.05 34.5
5.78 6655.63 34.5
-4.88 6529.74 34.5
4.77 6631.11 34.5
6.04 6573.11 34.5
4.20 6718.74 34.5
4.06 6894.63 55.15
-4.60 7036.16 55.15
 -4.05 6363.53 55.15
-6.13 6190.37 55.15
-4.92 6651.95 55.15
3.42 6859.21 55.15
-1.19 6875.37 55.15 TRUE
-1.67 6644.05 43.8
-2.15 6469 43.8
-3.92 6489.11 43.8
6.87 6393.47 43.8
1.85 6310.21 43.8
-1.44 6052.53 43.8 TRUE
-3.12 5715.68 43.5
1.08 5648.16 43.5
1.05 5836.47 43.5
-5.32 5916.05 43.5
-2.67 5886.53 43.5
0.99 5890.53 43.5 TRUE
-11.66 5815.79 33.1
1.74 5645.11 33.1
1.44 5480.26 33.1
0.35 5387.95 33.1 TRUE
0.32 4757.74 32.1 TRUE
-1.73 4399.37 31.4
4.10 4389.95 31.4
-0.06 4423.53 31.4
-1.59 4445 31.4
-1.52 4313.47 31.4
-3.83 4177.63 31.4
-1.61 4095.74 31.4
3.37 3933.95 31.4
-0.02 3946.95 31.4
1.08 3924.68 31.4
-0.74 3741.95 31.4
-0.96 3605.68 31.4
-3.33 3592.47 31.4
-5.50 3474.53 31.4
0.22 3342.74 31.4
1.45 3154 31.4
1.11 3092.68 31.4
0.82 3009.95 31.4
-0.13 2969.74 31.4
0.71 2963.79 37.15
0.62 2800.11 37.15
-0.95 2688.37 37.15
-1.28 2580.95 37.15
 0.24 2566.05 37.15
1.33 2545.32 37.15
5.94 2521.79 37.15
0.26 2672.16 37.15
2.27 2623.26 37.15
1.41 2614.84 37.15
-2.88 2673.37 37.15
5.32 2738.53 38.2
9.67 2716.68 38.2
1.07 8442.53 17.3
-23.70 8343.26 17.3
0.34 8264.84 17.3
-0.10 7495.53 17.3
1.51 7218.37 17.3
5.62 7067.53 17.3
-4.36 8341.11 17.3
6.74 8347.53 17.3
3.52 8358.53 17.3
4.67 8272.16 17.3
0.92 8300.37 17.3
1.35 8215.79 17.3
-2.54 7733.37 17.3
1.08 7605 17.3
-1.35 7760.63 17.7
0.65 7662.89 17.7
-1.53 7280.95 17.7
-1.51 7173.47 17.7
2.39 7078.84 17.7
3.93 7196.89 17.7
-2.68 7506.42 17.7 TRUE
-4.61 7443.53 11.05
-2.07 7599.74 11.05
-4.22 7681.16 11.05
-1.28 7773.11 11.05
-1.81 6521.68 11.05
-0.29 6433.53 11.05 TRUE
1.56 6203.79 10.85
0.39 6121.68 10.85
0.91 5945.95 10.85
-0.03 5938.53 10.85
2.05 6113.63 10.85
-0.68 6040.11 10.85
-0.42 5790.42 10.85
-0.33 5719.63 10.85
1.04 5445.37 10.85
-1.83 5191 10.85
0.29 5002.74 10.85
-4.54 4903.79 10.85
-4.54 4687.63 10.85
2.62 4647.68 10.85
-0.33 4676.95 10.85
2.90 4800.42 10.85
2.66 4834.63 10.85
-3.25 5105.53 10.85
-0.87 5142.05 10.85
-2.33 5274.21 13.55
-4.07 5309.42 13.55
0.53 5486.37 13.55
1.46 5715.42 13.55
-5.44 5812.26 13.55
-1.30 6072.26 13.55
-0.54 6237.16 13.55
-0.81 6280.37 13.55
0.86 6381.74 17.1 TRUE
2.00 6328.58 16.5
1.44 6361.79 16.5 TRUE
2.01 6144.21 14.1
0.96 6020.89 14.1
-1.99 6018.11 14.1
-4.19 5926.68 14.1
-3.96 5957.11 14.1
-2.91 5897 14.1
-3.73 5616.68 14.1
-3.69 5619 14.1
4.18 5560.68 14.1
2.58 5593.47 14.1
3.31 5456.53 14.1
1.33 5423.53 14.1
4.49 5184.68 14.1
4.13 5160.42 14.1
6.50 5065.47 14.1
3.19 5331.21 14.1
-3.78 5695.32 14.1
-0.71 5790.16 14.1 TRUE
9.52 5740.68 10.85
-2.39 6403.32 10.85
5.63 6882.89 10.85
0.12 8387.05 10.85
-7.15 8582.68 10.85
-2.16 8473.79 10.85
-6.30 8738.63 10.85
0.74 8970.11 10.85
-4.09 9076.95 10.85
0.73 9450.79 10.85
-1.14 9560.21 10.85
3.46 9685.05 10.85
6.65 9650.58 10.85
-8.39 9739.37 10.85
1.56 9466.84 10.85
0.72 9385.74 10.85
-4.05 9326.89 10.85
-0.16 9140 10.85
-2.05 9346.05 10.85
-0.86 9511.63 20.5
1.21 9011.26 20.5
-1.84 8627.16 20.5
7.29 7045.84 20.5
-0.68 7091.32 20.5
0.85 7264.32 20.5
-1.07 7261.11 20.5
-0.58 7222.11 20.5
-3.77 7340.11 20.5
-1.68 7145.74 20.5
6.21 7311.79 20.5
8.20 7371.37 20.5
-2.47 7406.89 20.5
-6.65 7842.79 20.5
-2.23 8133.42 21.75
-0.10 8562.47 25.75
0.87 8382.16 25.75
-0.22 8226.95 25.75 TRUE
29.73 7792.05 13.45
4.65 9330.89 13.45
4.64 9558.37 13.45
4.79 9742.68 13.45
0.62 9962.11 13.45
0.70 9773.21 13.45
-0.49 9513.79 13.45
-0.03 9215.84 13.45
1.68 9084.89 13.45
-6.75 8893.47 13.45
4.79 9239.05 13.45
10.56 9347.53 13.45
4.95 9260.05 13.45
0.83 9185.58 13.45
 9.74 9071.05 13.45
0.54 9512.21 13.45
-5.17 9566.11 13.45
-2.10 10113 13.45
-1.26 10233 13.45
-0.66 10638 15.8
-0.26 9212.95 15.8
1.03 9060.79 15.8
1.49 8897.84 15.8 TRUE
8.44 8826.89 13.9
-1.28 9152.16 13.9
0.49 9174.05 13.9
-1.22 9139.26 13.9
-1.79 9039.47 13.9
1.98 9019.47 13.9
-0.89 8769.16 13.9
-1.43 8574.32 13.9
-0.54 8432.32 13.9
-0.60 8364.68 13.9
-1.00 8015.58 13.9
5.97 7538.47 13.9
2.01 7833.68 13.9
-1.07 7384.68 13.9
0.72 7659.89 13.9
-3.64 7678.16 13.9
3.20 7557.79 13.9
2.64 7759.05 13.9
3.87 7797.21 13.9
0.69 7980.68 14.4
-2.31 7876.05 14.4
0.73 8004.21 14.4 TRUE
0.40 7983.53 10.5
-2.22 8066.74 10.5
1.04 8357.63 10.5
0.63 8120.53 10.5
0.35 7928.32 10.5
-0.09 7973.42 10.5
1.54 8035.79 10.5
2.40 8086.37 10.5
3.53 7879.42 10.5
0.27 7730.47 10.5
-4.50 7954.42 10.5
2.28 8163.32 10.5
-0.30 8220.58 10.5
7.38 8744.89 10.5
-8.09 9247.89 10.5
-4.25 9936.58 10.5
-1.71 10386 10.5
-0.84 10307 10.5
-1.63 10308 10.5
-0.12 10406 14.2
-2.06 10527 14.2
-3.75 10316 14.2
-4.15 10424 14.2
0.18 10815 16.45
-1.01 11009 16.45
0.78 11109 16.45
-0.73 11263 16.45
0.47 11343 16.45
2.10 10817 16.45
-2.38 11088 16.45
-0.41 10799 16.45
3.02 10732 16.45
-5.11 10337 16.45
-0.15 9760.26 16.45
5.06 8997.26 16.45
1.12 8547.84 16.45
0.44 8447.42 16.45
4.27 8465.84 16.45
2.02 8681.11 16.45
-1.43 8781.74 16.45
-2.93 8947.63 16.45
0.08 9148.79 17.6
0.86 8779.79 17.6
0.80 8646.74 17.6
0.46 8626.63 17.6
-4.86 8612.53 17.6
-0.66 8612.89 17.6
0.00 8598.21 18.75
0.49 8013.79 18.75
0.19 7661.47 18.75
0.80 7579.26 18.75 TRUE
3.44 7412.68 18.35
0.11 7588.79 18.35
-1.42 7669.58 18.35
-1.23 7557.95 18.35
-3.14 7728 14.85
-2.07 7774.79 14.85
-1.46 8001.26 14.85
-1.34 7914.21 14.85
 0.27 7676.26 14.85
1.87 7497.21 14.85
1.76 7542.11 14.85
0.03 7518.26 14.85
-0.01 7293.11 14.85 TRUE
1.38 7056.21 14.6
0.34 6940.63 14.6
-0.67 6935.21 14.6
0.06 6906.05 14.6
1.26 7097.11 14.6
1.71 7231.05 14.6
-1.17 7423.11 14.6
0.27 7334.95 14.6
3.11 7365.79 14.6
-1.99 7229.53 14.6
-1.44 7182 14.6
-1.09 7563.11 14.6
2.93 7362 14.6
1.15 7538 14.6
1.64 7634.37 14.6
-0.14 7619.11 14.6
0.37 7714 14.6
0.85 7849.32 14.6
0.09 8146.42 14.6
-1.74 8279.32 14.65
-3.01 8283.21 14.65
-2.69 8288.05 14.65
3.39 8285.47 14.65
-2.82 8219 14.65
1.27 8038.79 14.65
-0.83 8012.42 14.65
0.62 8128.11 14.65
0.66 8365.11 18.95
-3.15 885.316 2.1
-4.20 899.737 2.1
-0.10 910.737 2.1
1.76 887.316 2.1
-2.55 862.158 2.1 TRUE
-4.50 869.421 1.9
-3.45 890.316 1.9
-5.05 942.316 1.9
-1.52 1007.05 1.9
1.27 1015.32 1.9
1.23 1068.32 1.9
-0.65 1056.21 1.9
 0.74 1021.42 1.9
1.63 993.579 1.9
0.17 981.789 1.9
1.95 948.789 1.9
1.05 962.947 1.9
-0.25 947.632 1.9
11.90 955.947 1.9
8.74 1105.53 1.9
-3.18 1139.47 1.9
8.90 1178.68 1.9
10.18 1237.47 1.9
-1.82 1322.11 1.9
2.93 1373.16 3.75
1.82 1392.42 3.75
4.68 1410.05 3.75
1.23 1398.26 3.75 TRUE
1.12 1372.68 3.7
0.11 1349.89 3.7
-9.80 1376.37 3.7
-1.79 1458.21 3.7
-3.17 1524.95 3.7
-1.20 1555.89 3.7 TRUE
0.92 1586.11 2.55
2.94 1582.84 2.55
33.46 1541.11 2.55
1.76 1851.79 2.55
-3.42 1832.11 2.55
5.18 1820 2.55
8.52 1886.79 2.55
3.96 1977.89 2.55
-6.18 2030.16 2.55
1.49 2106.21 2.55
-7.47 2334.16 2.55
-19.87 2363.05 2.55
1.80 2437.32 2.55
1.71 2482.95 2.55
15.38 2532 2.55
-7.45 2754.89 2.55
1.78 3026.47 2.55
3.63 3032.16 2.55
-0.05 3057.68 2.55
0.39 3089.68 3.05
-1.04 3115.47 3.05
-2.72 3116.74 3.1
-2.99 2758.68 3.1
 -3.21 2614.95 3.1
-6.69 2577.32 3.1
-2.20 2548.26 3.1
2.50 2491.53 3.1
-5.04 2468.89 3.1
-3.03 2441.63 3.1
-5.63 2249.26 3.1
-2.11 2224.32 3.1
0.07 2135.05 3.1
4.49 2123.21 3.1
1.45 2116.74 3.1
6.13 1891.32 3.1
-3.18 1588.53 3.1
-2.63 1659.42 3.1
-2.29 1653 3.1
3.99 1929.63 3.1
0.70 2248.58 3.1
-1.07 2371.05 3.75
2.96 2386.32 3.75
14.89 2531.21 3.75
-7.20 2874.58 3.75
1.23 3556.79 3.75
-2.24 3679.26 3.75
-0.61 3678.63 3.75
-2.97 3707.53 3.75
9.41 3764.63 3.75
-8.48 3893 3.75
1.28 4543.68 3.75
1.21 4720.95 3.75
-9.42 4996.68 3.75
7.34 5095.89 3.75
-24.23 5163.58 3.75
15.30 5257.89 3.75
0.16 5457.89 5.4
-1.52 5248.53 5.4
17.36 4943.11 5.4
3.37 5162.63 5.4
-10.84 5342.58 6.2
-0.70 5322.89 6.2
0.94 5058 6.2
-4.56 4324.58 6.2
-1.67 4201.84 6.2
1.40 4122.37 6.2
41.90 4055.47 6.2
2.78 4343.63 7
 0.15 4285.63 7
-3.11 3721.37 7
-3.26 3646 7
5.45 3660.37 7
-7.76 3740.68 7
-13.24 3713.84 7
-1.60 3552.32 7
-2.90 3386.95 7 TRUE
-1.21 3271.95 5.15
-0.14 3243.68 5.15 TRUE
-4.79 2866.37 4.05
1.87 2707.68 4.05
6.48 2593.21 4.05
-0.14 2547.16 4.05
6.09 2527.05 4.05
0.24 2481.16 4.05
4.48 2455.21 4.05
5.32 2451.42 4.05
0.24 2099.95 4.05
-3.64 1989.11 4.05
9.01 2104.95 4.05
-3.56 2050.26 4.05
-6.05 1855.79 4.05
-5.42 1798 4.05
-8.18 1800.58 4.05
0.04 1871.26 4.05
13.91 1840.26 4.05
3.11 1984.16 4.05
2.30 2068.53 4.05
3.18 2244.47 6.8
-0.59 2266.63 6.8
1.16 2270.21 6.8
8.02 2242.95 6.8
1.29 2363.11 6.8 TRUE
-0.48 2335.95 5.4
-3.13 2361.53 5.4
-2.02 2336 5.4
2.75 2303.32 5.4 TRUE
-1.33 2314.05 4.7
-1.24 2184.84 4.7
-8.20 2179.32 4.7
1.93 2153.32 4.7
1.53 2039.37 4.7
1.40 1958.05 4.7
4.28 1840.32 4.7
 -0.41 1839 4
-2.81 1757.47 3.15
-1.97 1694.37 3.15
-11.21 1627.79 3.15
6.15 1601.74 3.15
0.99 1594.26 3.15
0.09 1660.63 3.15
0.56 1580.37 3.15
-2.55 1618.26 3.15
0.37 1605.53 3.15
-11.54 1570.47 3.15
-2.91 1667.11 3.15
-3.02 1709.79 3.15
1.43 1646 3.15
-2.82 1596.53 3.15
5.86 1546.05 3.15
-1.00 1591.58 3.15
-0.54 1632.74 3.15
-1.93 1619.84 3.15
-0.93 1629.84 3.15
21.10 1669.68 3.5
-4.44 1727.79 3.5
-36.56 1713.84 3.5
2.50 1818.95 3.5
0.65 1833.21 3.5
-1.52 1752.63 3.5
-0.72 1698.58 3.5
-2.68 1651.37 3.5
-0.56 1666.68 3.5
-1.64 1692.16 3.5
4.15 1567.16 3.5
4.33 1510.58 3.5
-6.91 1505.74 3.5
-10.24 1487.58 3.5
-4.04 1482.68 3.95
2.05 1450 3.95
-0.07 1529.79 3.95
4.09 1537.95 3.95
-3.34 1516.37 3.95
19.76 1441.84 3.95
8.66 1443.58 3.95
104.01 1455.89 3.95
14.54 1507.89 3.95
-3.57 1802.32 3.95
0.10 1977.68 3.95
 -3.00 2103.37 3.95
0.61 2172.26 3.95
2.73 2281.47 3.95
-3.56 2376.68 3.95
-8.39 2421.21 3.95
2.36 2495.79 3.95
-0.65 2506.63 4.75 TRUE
-0.27 2492.05 3.35
0.00 2445.42 3.35
-1.52 2415.79 3.35
-1.70 2333.05 3.35
4.54 2354.16 3.35
-0.30 2409.32 3.35
2.01 2389.89 3.35
0.10 2288.37 3.35
11.95 2247.79 3.35
-0.52 2374.79 3.35
12.11 2339.47 3.35
-5.56 2654.32 3.35
4.08 2695.74 3.35
-40.35 2725.95 3.35
2.32 2634.79 3.35
1.60 2555.58 3.35
5.61 2521.32 3.35
-0.19 2472.74 3.35
3.22 2452.68 3.35
-1.73 2507.47 3.75 TRUE
0.00 2530.21 3.45
-2.19 2535.58 3.45 TRUE
-4.73 2507.16 3.25
0.36 2502.26 3.25
-1.56 2436.95 3.25
-0.60 2439.05 3.25 TRUE
-0.39 2423.68 1.6
-1.24 2402.47 1.6
8.94 2143 1.6
-0.16 1933.26 1.6
-12.26 1481.58 1.6
-18.28 1381.53 1.6
0.02 1339.79 1.6
1.99 1302.84 1.6
0.56 1286 1.6
-3.53 1334.37 1.6
4.50 1445.42 1.6
7.69 1610.63 1.6
 3.71 1639.21 1.6
3.39 1666.05 1.6
14.07 1733.37 1.6
-2.02 1870.58 1.6
-2.06 1906.42 1.6
0.57 1932.21 1.6
1.03 1985.84 1.6
-3.47 2021.42 3.5
0.80 2044.63 3.5
-1.67 2066.74 3.5
-0.45 2084 3.3 TRUE
-0.16 2073.16 2.75
-3.02 11611 12.8
0.07 11463 12.8
1.60 11408 12.8
2.48 11274 12.8
-2.96 11313 12.8
0.27 11829 12.8
1.15 11905 12.8
1.70 11953 12.8
-2.95 11988 12.8
-0.56 12472 12.8
-0.66 13099 12.8
0.67 13059 12.8
3.94 13550 12.8
-0.21 13808 12.8
-1.46 13849 12.3
1.24 14233 12.3
-2.61 14259 12.3
-0.06 14502 12.3
2.74 14292 12.3
-0.07 14418 12.3
1.55 14858 12.3
-7.99 15396 12.3
0.49 16041 12.3
0.47 15935 12.3
-1.37 15480 12.3
-0.73 15340 12.3
-0.71 15402 12.3
3.97 15467 12.3
-0.81 15076 12.3
-2.19 15007 12.3
-0.15 15306 12.3
-0.26 14922 12.3
-0.86 14651 12.3
 -1.05 14935 13.2
-1.48 14720 13.2
0.41 15114 13.2
3.97 15227 13.2
0.22 15090 13.2
-1.04 14456 13.2
-5.99 13747 13.2
0.12 13386 13.2
-0.44 12849 12.5
-2.18 13186 12.5
-0.32 13517 11.45
0.65 13591 11.45
-3.41 13841 11.45
0.21 13658 11.45
-0.89 13345 11.45
0.16 13172 11.45
1.85 13029 11.45
-0.72 12869 11.45
0.86 12454 11.45
2.26 12001 11.45
2.84 12033 11.45
2.72 11347 11.45
0.33 10641 11.45
-0.56 10662 11.45
4.93 10549 11.45
-0.47 10867 11.45
-1.73 10830 11.45
2.80 10912 11.45
-1.69 11013 11.45
2.41 10969 14.25
2.26 10925 14.25
-11.28 10840 14.25
2.18 10849 14.25
2.63 10954 14.25
2.78 11198 14.25
4.56 11120 14.25
-2.15 11405 14.25
-1.58 11598 16.3
3.50 11768 16.3
0.44 11611 16.3
0.73 11539 20.1 TRUE
0.74 11362 12.7
1.53 11284 12.7
-0.32 11457 12.7
0.70 11313 12.7
-3.00 11120 12.7
-0.12 11241 12.7
2.86 11019 12.7
0.63 11126 12.7
0.34 11203 12.7
-1.96 10909 12.7
-1.31 11728 12.7
3.23 12109 12.7
4.19 12541 12.7
2.98 13158 12.7
1.95 13400 12.7
5.75 13642 12.7
6.13 13671 12.7
1.85 14080 12.7
-2.41 14277 12.7
-3.06 14765 16
8.70 15311 16
10.20 16333 22.75
3.11 17261 22.75
-0.46 18089 22.75
-6.58 20393 22.75
-4.38 21502 22.75
-2.49 21999 22.75
-3.21 22191 24.3
-0.58 22692 24.3
-1.89 22283 24.3
-3.90 22491 24.3
-1.52 22687 24.3
0.35 22530 24.3
-0.20 22052 25
1.09 22556 26.1
0.26 23000 29.3 TRUE
0.12 22876 21 TRUE
-0.01 22852 19.7 TRUE
0.25 22127 11.7
0.99 22187 11.7
1.24 21401 11.7
2.67 20644 11.7
-2.54 20422 11.7
0.07 18611 11.7
4.16 17840 11.7
-0.80 17673 11.7
-2.10 17641 11.7
0.09 17739 11.7
2.18 18872 11.7
 -0.02 20478 11.7
-3.88 20767 11.7
-1.81 21651 11.7
0.39 22440 11.7
-1.14 22149 11.7
-0.27 22614 11.7
0.43 22750 11.7
-3.21 23052 11.7
1.52 24345 21.1
-0.27 24127 21.1
-3.05 24037 21.45
-0.77 24186 21.45
-0.81 23689 21.45 TRUE
-1.78 23018 16.8
0.01 22912 16.8
-0.09 22628 16.8
-1.59 22607 16.8
-3.44 23204 16.8
-3.42 24363 16.8
2.00 22947 16.8
0.64 22391 16.8 TRUE
-0.23 21333 14.15
-0.33 21447 14.15
0.11 21502 14.15
0.72 20991 14.15
1.66 21836 14.15
-0.22 21781 14.15
-11.20 21775 14.15
-0.68 21876 14.15
0.46 22044 14.15
5.68 22070 14.15
7.69 22976 14.15
7.89 23995 14.15
5.63 24491 14.15
1.18 26261 14.15
-1.66 26730 14.15
-13.04 27057 14.15
-1.43 27709 14.15
-1.81 28407 14.15
-1.08 28447 14.15
-0.21 28544 15.9
6.84 28495 15.9
10.16 29282 15.9
4.48 30609 15.9
3.67 32044 15.9
 6.07 33560 22.8
-4.14 34025 22.8
-0.48 34996 22.8
1.60 35789 22.8
-0.09 36340 22.8 TRUE
2.29 35665 20.6
0.49 35197 20.6
3.80 34988 20.6
3.26 33453 20.6
0.21 33669 20.6
-2.56 32564 20.6
1.24 29822 20.6
-3.24 29106 20.6
-3.68 29410 20.6
-2.55 29753 20.6
-0.15 29972 20.6
3.11 29179 20.6
-2.57 27976 20.6
-1.10 26836 20.6
-2.31 27214 20.6
0.90 27280 20.6
-0.70 26901 20.6
-2.44 27330 20.6
3.14 27507 20.6
-0.32 27852 20.95
-3.37 28000 20.95
-3.65 28289 20.95
-2.31 28798 20.95
-1.61 29232 20.95
-4.43 29971 20.95
-1.04 30430 20.95
-1.62 30195 20.95
-1.05 30377 20.95
-1.44 30447 20.95
-7.67 30102 20.95
0.14 31484 20.95
0.95 31601 21.2
-2.27 30799 21.2
-0.48 29135 21.2
-1.13 28040 21.2
1.91 27091 21.2
0.21 26366 21.2
-0.14 25975 21.2
-1.64 26763 21.2
-9.91 26928 16.65
 3.84 26606 16.65
6.57 26295 16.65
2.91 25722 16.65
2.05 25391 16.65
3.59 25284 16.65
9.41 25557 16.65
6.51 25983 16.65
1.75 26350 16.65
7.25 27046 16.65
4.06 28869 16.65
3.79 30098 16.65
1.45 31022 16.65
-0.63 31933 16.65
0.30 33044 16.65
-0.54 34338 16.65
1.62 35242 16.65
-5.00 35851 16.65
-2.96 35398 16.65
1.82 35048 22.75
0.30 35005 22.75
-1.64 34693 22.75
3.96 34703 22.75
0.82 34995 22.75
0.68 35290 27.3 TRUE
-0.38 35282 23.5
-1.99 34917 23.5
0.84 34695 23.5
-0.49 34231 23.5
1.66 31111 23.5
0.30 30043 23.5
4.19 29080 23.5
0.03 28866 23.5
-0.27 28722 23.5
3.60 28486 23.5
4.47 28494 23.5
5.65 28751 23.5
4.53 6177.47 1.05
-7.62 6188.79 1.05
-2.10 6242.37 1.05
-1.73 6265.47 1.05
1.59 6291.89 1.05
-0.80 6323.95 1.05
-2.88 6406.74 1.75
-6.00 6541.16 1.75 TRUE
-0.84 6376.58 1.55
 -5.81 6051.11 1.55
-2.38 6354.68 1.55 TRUE
-2.60 6276.37 1.3
-1.22 6292.32 1.3
-3.19 6092 1.3
0.72 5400.37 1.3
0.68 5076.21 1.3
-1.53 4906.53 1.3
0.69 4234.53 1.3
-3.40 4207.11 1.3
6.98 4127.63 1.3
0.58 4079.58 1.3
-10.71 3901.32 1.3
0.25 3803.05 1.3
2.54 3658 1.3
0.08 3641.26 1.3
2.91 3529.47 1.3
-2.12 3276.32 1.3
0.94 3193.89 1.3 TRUE
1.07 2966.79 0.95
0.26 2742.21 0.95
1.10 2699.79 0.95
-0.77 2608.32 0.95
2.81 2505.32 0.95
-0.96 2454 0.95 TRUE
2.39 2345.26 0.9
3.08 2269.79 0.9
3.24 2131.37 0.9
5.66 1916.68 0.9
-0.40 1895.37 0.9
-0.89 1884.74 0.9
2.44 1844.95 0.9
7.98 1843.16 0.9
-1.31 1939 0.9
-4.51 1974.74 0.9
0.42 2057.95 0.9
5.69 2092.84 0.9
-2.69 2389.89 0.9
-2.53 2489.89 0.9
-1.10 2519.37 0.9
-1.16 2566.53 0.9
-5.65 2593.68 0.9
0.66 2694.05 0.9
0.05 2712.79 0.9
-7.29 2756.74 1
 -0.98 2861.05 1
-0.45 2915.37 1
2.33 2892.37 1
2.76 3070.53 1
1.05 3186 1
-3.11 3202.79 1
-3.52 3287.53 1
-0.89 3282.21 1
-3.10 3372.42 1
0.78 3314.05 1
-2.93 3309 1
8.62 2982.58 1
-0.60 2964.95 1
-0.08 3067.05 1.4
2.08 3089.58 1.4
0.40 3044.21 1.4
-2.42 3049.58 1.4
-2.16 3061.47 1.4
-0.52 3042.74 1.4
-0.75 2986.84 1.4
0.53 3023.21 1.4
-0.69 3016.37 1.4
0.69 2788.53 1.4
-0.13 2680.58 1.4
-11.94 2716.63 1.4
-1.20 2832.84 1.4
3.49 2802.68 1.4
1.57 2652.63 1.4
-0.64 2605.89 1.4
-2.58 2586.47 1.5
-1.08 2609.47 1.6
5.45 2595.11 1.6
-4.29 2711.63 1.6
-5.73 2740.32 1.6
-13.60 2770 1.6
2.32 2739 1.6
9.09 2700.37 1.6
2.26 2799.63 1.6
-5.22 2948 1.7
-1.13 2917 1.7
2.56 2946.05 1.7
1.75 2905.37 1.7
-2.35 2855 1.7
0.92 2751.58 1.7
-8.19 2615.32 1.7
-9.19 2643.79 1.7
1.26 2628.89 1.7
5.50 2648 1.7
3.86 2711 1.7
-0.60 2712.63 1.7
3.59 2766.21 1.9
-2.23 2604.11 1.9
-3.94 2533.89 1.9
-9.88 2525.68 1.9
-5.82 2492.11 1.9
2.02 2582.68 1.9
10.03 2512.68 1.9
0.11 2448.74 1.9
3.23 2350.21 1.9
0.81 2544.42 1.9
3.56 2591.84 1.9
-4.66 2626.21 1.9
-2.79 2685.58 2.05
-1.96 2617.11 2.05
-2.06 2520.79 2.05
0.17 2466.32 2.05
-1.40 2422.47 2.05
-0.65 2351.42 2.05
5.30 2392.95 2.05
-1.98 2346.21 2.05
-2.15 2300.58 2.05
-6.32 2295.16 2.05
5.09 2310.42 2.05
2.54 2333.32 2.05
9.66 2319.21 2.05
5.40 2334 2.1
-2.99 2273.79 2.1
-0.22 2405.32 2.1
8.74 2184.26 2.1
2.42 2178 2.1
4.07 2160.68 2.1
3.09 2125.32 1.6
0.47 2129.05 1.6
1.04 2176.42 1.6
4.63 2196.47 1.55
0.51 2229.21 1.55 TRUE
3.07 2220.79 1.45
0.04 2185 1.45
0.49 2168.11 1.45
2.30 2139.21 1.45
 -0.16 2117 1.45
2.04 2086.11 1.45
0.67 2060.79 1.45
-4.07 2008.47 1.45
-2.40 2034.89 1.45
-4.77 1984.68 1.45
-6.10 1975.05 1.45
1.91 1988.42 1.45
1.66 1943 1.45
-1.04 1929.37 1.45
-1.07 1976.21 1.45
4.98 1961.37 1.45
4.55 1961 1.45
-0.71 1988.47 1.45
-0.91 1963.79 1.45
0.90 1958.79 1.45
-1.94 1957.37 1.45
1.26 1991.05 1.45
-1.95 2000.68 1.45
4.60 2072.32 1.45
0.31 2088.79 1.45
1.68 2070.74 1.45
-7.35 2164.21 1.45
-3.81 2227.26 1.45
-3.63 2291.58 1.7
-19.21 2280.68 1.7
13.16 2338.11 1.7
6.15 2484 1.7
-4.18 2735.26 1.7
-1.98 2754.79 1.7
-2.56 2773.21 1.7 TRUE
1.31 2739.37 1.65
8.17 2714.58 1.65
-1.23 2787.32 1.65
0.97 2859.32 1.65
-1.90 2884.58 1.65
-1.86 2851.58 1.65
-2.37 2874.37 1.65
-4.13 2868.47 1.65
3.14 2911.68 1.65
1.47 2929.16 1.65
6.02 2800.26 1.65
2.78 2747.37 1.65
2.99 2769.58 1.65
1.44 2741.16 1.65
-23.70 2770.11 1.65
-0.48 2734.21 1.65
3.28 2547.16 1.65
-0.63 2537.79 1.65
2.71 2598.21 1.65
4.51 2674.68 1.7
-4.13 2752.89 1.7
-0.69 2788.68 1.7
-3.45 2769.63 1.7
6.95 2804.79 1.7
3.53 2843.84 1.7
-1.71 2904.21 1.7
-1.98 2870.89 1.7
1.28 2814.32 1.7
9.72 2844.68 1.7
1.65 2908.89 1.7
-3.30 2943.16 1.7
1.99 2890.32 1.7 TRUE
2.28 2858.42 1.65
0.47 2779.16 1.65
4.69 2779.21 1.65
24.99 2823.26 1.65
-1.40 3029.53 1.65
-8.84 3022.42 1.65
0.58 2998.74 1.65 TRUE
-0.41 2945.89 1.5 TRUE
2.75 2829.84 1.15
3.55 2890.79 1.15
1.30 2919 1.15
6.74 2890.37 1.15
-0.28 2841.95 1.15
-1.83 2851 1.15
-1.69 2858.58 1.15
4.14 2802 1.15
0.06 2872.37 1.15
2.83 2826.21 1.15
4.52 2824.42 1.15
5.16 2829.26 1.15
-2.64 2952.53 1.15
-6.45 2949.32 1.15
-2.89 3065.89 1.15
-7.42 2834 1.15
-1.58 2800.47 1.15
0.18 2745.21 1.15
0.91 2701.95 1.15
 1.81 2702.58 1.95
0.72 2625.47 1.95
-0.73 2530.05 1.95
-0.13 2504.58 1.95
-1.45 2468.37 1.95
-1.66 2525.32 1.95
-2.57 2524.84 1.95
-3.18 2525.05 1.95
7.61 2460.47 1.95
-0.92 2630.37 1.95
2.23 2626.11 2.5
0.15 2644.26 2.5
-5.07 2561.21 2.1
-2.74 2524.89 2.05
6.50 2416.16 2.05
-11.49 2236.16 26.65
-7.91 2235.84 26.65
0.06 2257.74 26.65
-0.90 2272.95 26.65
-6.37 2275.58 26.65
2.00 2209.42 26.65
1.83 2216.16 30.95 TRUE
82.55 2192.16 23.85
5.70 2769 23.85
-0.31 3242.63 23.85
-5.73 3361.79 23.85
-3.75 3423.79 23.85
-0.46 3422.53 23.85
10.86 3272.11 23.85
-1.68 3242.89 23.85
-0.82 3242.79 23.85
0.74 3203.21 23.85
1.97 3215.84 23.85
-2.25 3315.84 23.85
-2.65 3413.95 23.85
-2.54 3503.16 23.85
-8.90 3532.37 23.85
1.50 3539.58 23.85
3.81 3585.53 23.85
14.68 3811.53 23.85
-3.59 4110.58 23.85
-4.87 4170.58 24.7
15.48 3550.21 24.7
8.35 3450.11 24.7
-6.54 3688.79 24.7
 -1.26 3679.26 24.7
-2.26 4015.42 24.7
-4.11 4182.63 24.7
-15.72 4296.32 24.7
-1.88 4432.79 24.7
-1.04 4436.84 24.7
34.78 4423.32 24.7
-1.74 5134.26 24.7
-9.57 5234 24.7
-0.99 5448.42 24.7
0.52 5558.21 24.7
5.14 5626.42 24.7
-2.71 5732.26 24.7
-2.44 5599.89 24.7
-0.38 5382.74 24.7
-5.26 5435.53 26.8
-4.22 5512 26.8
-5.00 5718.05 26.8
1.31 5381.63 26.8
7.05 5499.21 26.8
-2.73 5217.32 26.8
5.40 5056.37 26.8
-7.19 5426.05 26.8
14.15 5686.95 27.95
2.77 5921.63 27.95
-4.38 6649.16 27.95
-2.66 6009.58 27.95
3.25 5841.37 27.95
4.88 5697.26 27.95
-3.41 5864.89 27.95
0.21 5950.74 27.95
-0.34 6007.74 27.95
0.34 6012.05 27.95
-1.82 6180.42 27.95
-13.66 6174.37 27.95
1.29 6136.68 27.95
0.36 5580.32 27.95
0.17 5735.58 27.95
1.90 5580.63 27.95
1.01 5806.79 27.95
3.46 5972.26 48.75
14.15 5897.26 48.75
12.86 6798.37 48.75
-20.99 7551.95 48.75
-10.55 6773.95 48.75
 50.96 6559.16 48.75
-29.66 7827.26 48.75
-4.02 7704.74 48.75
70.46 7349.42 48.75
-16.47 8426.32 48.75
-11.43 8239.74 48.75
-2.59 8113.79 48.75
-3.62 7811.26 48.75
-4.95 7675.95 51.45
-1.96 7562.89 51.45
18.08 7418.11 51.45
0.14 7675.58 51.45
0.55 7781.63 52.7
-12.96 7639.79 52.7
32.15 7548.47 52.7
0.40 7633.68 52.7
10.94 7143.68 52.7
-3.75 7391.63 52.7
17.95 8314.32 52.7
-16.15 9694.32 52.7
-6.66 8368.53 52.7
-4.80 8269.47 52.7
38.84 8300.26 52.7
-25.15 8528.58 52.7
23.87 8608.58 52.7
-25.29 10391 52.7
-7.61 10528 52.7
-1.98 10555 83.95
9.77 10586 84.5
5.99 11169 84.5
3.38 11067 84.5
281.77 11131 84.5
19.52 11625 84.5
16.74 13737 135.35
2.53 13854 76.55 TRUE
3.23 13180 23.9
-1.40 12089 23.9 TRUE
-0.16 11125 14.75
-0.99 9926.79 14.75
1.43 10101 14.75
-1.65 10241 14.75
-1.23 10295 14.75
11.73 9068 14.75
-11.97 9670.58 14.75
-5.72 7903.89 14.75
-8.46 7781.58 14.75
2.98 7791.21 14.75
-5.42 8091.63 14.75
-4.34 7653.21 14.75
0.58 7378.68 14.75
-6.77 7307.68 14.75
-4.46 6843.05 14.75
10.81 4868.32 14.75
-3.59 4535.47 14.75
-1.38 4479.21 14.75
-3.07 4349.05 14.75
-0.22 4447.63 18.15
-0.29 4330.58 18.15
4.06 4212.63 18.15
-0.79 4296.84 20.4
1.27 4346.79 20.4
-0.19 4231.74 20.4
2.93 3677.05 20.4 TRUE
-0.40 3722.79 18.3
0.01 3784.63 18.3
-3.79 3843.05 18.3
-3.93 3623.89 18.3
-0.02 3628.37 18.3
-3.43 3553.74 18.3
-1.86 3479.16 18.3 TRUE
0.29 3310.63 12.95
-1.08 3098.37 12.95
7.59 2703.58 12.95
-4.12 2772.58 12.95
-4.94 2801.05 12.95
-7.48 2801.16 12.95
-0.69 2775.32 10.2
-0.81 2821.26 10.2
-0.28 2707.37 10.2
-0.58 2709.26 10.2
5.80 2662.58 10.2
1.77 3090.58 10.2
0.90 3230.37 10.2
4.39 3331.53 10.2
-0.18 3381 10.2
18.06 3417.79 10.2
5.50 3984.21 10.2
-8.07 4263.32 10.2
-1.38 4487.42 10.2
-3.51 4637.84 10.2
 -4.21 4709.21 10.2
1.42 4830.05 10.2
0.70 5015.74 10.2
-4.35 5205.89 10.2
-13.00 5439 10.2
0.73 5718.32 10.6
15.49 5830.16 10.6
-0.23 6345.84 18.25 TRUE
-0.36 6319.32 13.1
-1.13 6332 13.1
7.26 5834.05 13.1
3.13 5841.53 13.1
4.04 5886.89 13.1
0.82 6126.53 13.1
1.00 6109.05 13.1
3.54 5493.79 13.1
-0.26 5332.68 13.1
-3.97 5224.68 13.1
1.28 5199.95 13.1
-1.38 5204.16 13.1
-2.38 5123.58 13.1
0.29 4969.53 13.1
-8.65 4979.84 13.1
2.63 5029.58 13.1
-10.32 4918.47 13.1
1.11 5046.74 13.1
1.12 4623.68 13.1
-1.13 4638.42 13.1
46.02 4676.58 13.1
10.62 5532.32 13.1
1.93 5767.58 13.1
-6.62 5862.84 13.1
-5.87 5814.16 13.1
-0.31 6027.47 13.1
0.15 6024.89 13.1
-4.92 5968.16 13.1
-2.58 5882.95 13.1
0.39 5806.26 13.1
-1.07 5760.11 13.1
4.11 5760.84 14.35
0.62 5659.05 14.35
-0.09 5485.16 14.35
0.08 5184.42 14.35 TRUE
-6.14 5008.42 14.1
3.01 4962 14.1
 -0.26 5098.89 11.4
-3.01 5416.37 11.4
-2.13 5346.89 11.4
5.09 4707.58 11.4
-2.25 4717 11.4
9.50 4689.95 11.4
-2.13 5061.95 11.4
-0.42 4954.95 11.4 TRUE
-0.38 4926.68 11.25
5.57 4910.89 11.25
0.78 4961.89 11.25
4.67 4933.79 11.25
5.59 4992.79 11.25
3.22 4988.42 11.25
-2.73 4971.58 11.25
-2.39 4975.58 11.25
-1.12 5055.47 11.25
7.15 5316 11.25
-3.45 5409.58 11.25
-7.94 5265.05 11.25
-1.79 5033.68 11.25
1.26 5047.84 11.25
3.03 4794.42 11.25
2.30 4414.58 11.25
2.52 4218.79 11.25
1.91 3627.05 11.25
1.87 3510.89 11.25
-0.41 3510.63 13.6
0.34 3488.89 13.6
-2.76 3498.05 13.6
-0.32 3628.05 13.6
1.60 3604.37 13.6
-0.31 3619.21 13.6
2.93 3572.53 13.6
1.21 3576.84 13.6 TRUE
-12.60 3507.37 12.35
-0.19 3610.58 12.35
1.26 3531.47 12.35
-4.82 3642.26 12.35
6.68 10326 2.1
-10.02 10587 2.1
6.17 10918 2.1
0.89 12002 2.1
11.90 12512 2.1
3.89 13963 2.1
 3.29 14178 2.1
-2.36 14289 2.1
-1.98 14598 2.25
-3.48 14852 2.25
-3.71 15095 2.25
2.16 14370 2.25
-0.53 14114 2.25
0.47 13701 2.25 TRUE
-1.72 13534 1.4
3.10 13644 1.4
0.63 13508 1.4
1.76 13273 1.4
-0.90 13214 1.4
-0.67 13469 1.4
-1.72 13423 1.4
-6.00 13966 1.4
2.31 12887 1.4
0.94 12313 1.4
2.84 10826 1.4
0.36 10439 1.4
2.22 10096 1.4
-1.81 9703.74 1.4
0.62 9455.79 1.4
-0.13 9064.11 1.4
5.41 8844.21 1.4
1.04 8804.74 1.4
0.72 8746.58 1.4
-0.39 8681.68 1.5 TRUE
-0.44 8384.74 1.05
0.88 8519.79 1.05
-1.03 8953.32 1.05
-1.10 9047.53 1.05
-2.71 8723.95 1.05
-0.44 8558.26 1.05
-2.28 7755.21 1.05
-7.79 8756.53 1.05
-2.71 9973.95 1.05
-1.41 10683 1.05
4.29 10961 1.05
-2.28 11604 1.05
-0.10 11703 1.05
-1.45 11675 1.05
-0.43 12030 1.05
3.66 11850 1.05
4.64 13055 1.05
 0.26 13429 1.05
1.34 13696 1.05
1.14 13912 2
4.85 13712 2
-3.98 13481 2
-0.73 13393 2
0.52 13216 2
0.61 12948 2
2.24 13009 2.35
0.98 12366 2.35
1.44 11690 2.35
-0.75 11465 2.1
1.90 11575 1.7
-4.63 11695 1.7
-2.03 11614 1.7
-3.07 11650 1.7
0.93 11729 1.7
1.68 11859 1.7
-0.70 10622 1.7 TRUE
1.15 10290 1.4
0.40 10016 1.4
1.15 10552 1.4
-1.47 10552 1.4
-0.84 10263 1.4
0.96 10075 1.4
0.27 10457 1.4
9.21 10503 1.4
-1.50 13801 1.4
-1.35 15008 1.4
5.01 15992 1.4
-0.26 16854 1.4
-1.78 17411 1.4
-3.11 17041 1.4
-1.23 17634 1.4
1.12 18408 1.4
2.99 18591 1.4
10.50 19011 1.4
-14.32 19529 1.4
0.74 19779 1.5
1.87 19916 1.5
3.29 19222 1.5
0.09 19409 1.5
1.15 19277 1.5
0.70 19126 1.5
1.64 19330 1.5
 4.23 20076 2.75
-1.60 18132 2.75
-2.81 19146 2.75
5.92 19110 2.75
5.14 19429 2.75
0.21 19516 2.75
-0.53 19529 2.75
-0.59 19909 2.75
3.38 19884 2.75
2.36 20085 2.75
2.51 20339 2.75
-2.54 20724 2.75
3.10 20890 2.75
0.55 21211 2.75
1.85 21347 3.15
-0.68 21212 3.15
1.23 21020 3.15
1.23 21444 4.15 TRUE
1.47 21005 3.1
0.66 20503 3.1
-0.25 19017 3.1
0.15 16709 3.1
-0.32 16240 3.1
-1.02 14849 3.1
-2.37 15104 3.1
-0.87 15345 3.1
-0.85 15668 3.1
-0.67 15711 2.65
4.24 15770 2.65
-4.38 15911 2.65
1.20 15515 2.65
-0.26 15339 2.65
0.71 15199 2.65 TRUE
0.90 15174 2.45
2.51 15289 2.45
-0.32 15595 2.45
-0.52 15263 2.45
0.02 15162 2.45
-0.85 15113 2.45
2.99 16561 2.45
0.76 17010 2.45
1.44 16458 2.45
1.97 17045 2.45
1.93 16219 2.45
0.25 15927 2.45
-3.38 15121 2.45
-1.28 14998 2.45
0.44 14471 2.45
-1.79 13698 2.45
0.02 13597 2.45
-2.01 13670 2.45
-2.57 13925 2.45
0.60 14401 2.5
-0.47 14757 2.5
-5.73 15423 2.25
0.38 15380 2.25
0.06 15278 2.25
0.00 15048 2.25
1.77 13609 2.25
-1.38 12807 2.25
-2.20 12434 2.25
-0.03 12009 2.25
0.17 11477 2.25 TRUE
1.86 11173 1.75
2.13 10876 1.75
-1.13 10262 1.75
2.88 10228 1.75
-1.33 10486 1.75
2.50 10203 1.75
-3.64 10272 1.75
0.69 10718 1.75
-1.59 11012 1.75
0.35 11548 1.75
-9.11 11540 1.75
-0.41 12013 1.75
-3.23 12145 1.75
0.14 13652 1.75
-0.08 14424 1.75
-3.08 14986 1.75
-1.07 16020 1.75
-1.08 15988 1.75
-1.32 16101 1.75
-1.16 16163 1.9
1.44 16157 1.9
-0.40 16327 2.6
-0.82 16434 2.6
-0.79 16238 2.6
-0.84 16092 2.6
0.61 15655 2.6 TRUE
-4.17 14723 2.1
 1.80 14488 2.1
0.81 13864 2.1
2.23 13445 2.1
-9.65 13943 2.1
-1.97 14099 2.1
-1.09 12681 2.1
-4.47 11941 2.1
-8.50 11681 2.1
-7.06 11457 2.1
-2.91 11736 2.1
-2.78 11903 2.1
-2.13 12067 2.1
-1.33 12174 2.1
-1.45 12351 2.1
-2.88 12253 2.1
-0.55 12242 2.1
-0.60 12315 2.1
1.61 12506 2.1
6.65 12622 2.5
3.02 12445 2.5
4.70 12394 2.5
4.00 12405 2.8
0.61 11681 2.8
-2.70 11944 2.8
-3.32 12308 2.8
6.39 12473 2.8
-15.51 12436 2.8
0.46 11814 2.8
-1.46 11391 2.8
4.54 11683 2.8
0.13 11776 2.8
5.54 11599 2.8
0.06 12103 2.8
-2.59 12651 2.8
1.27 12786 2.8
1.13 13018 2.8
-2.92 13116 3.1
-2.68 13352 3.1
-0.48 13312 3.1
0.78 13062 3.1
2.52 12774 3.1
-0.19 12895 3.1
3.37 12754 3.1
-2.55 12709 3.25
-15.64 12881 3.25
 -2.48 12654 3.25
3.11 12532 3.25
1.68 12606 3.25
1.68 12190 3.25
2.99 12206 3.25
-0.61 12389 3.25
-0.98 11645 3.25
0.67 11053 3.25
1.23 10835 3.25
1.26 10543 3.25
-1.61 10324 3.25
13.82 10201 3.25
-15.73 10212 3.25
-5.23 11303 3.25
-6.37 11594 3.25
1.00 11476 3.25
0.56 11527 3.25
1.91 11462 3.5
3.25 9014.74 4.7
-5.56 9198.53 4.7
3.38 9082.11 4.7
-0.43 9039 4.7
-1.74 9159.26 4.7
-0.52 9118.21 4.7
0.92 8867.95 4.7
1.60 8476.32 4.7
-3.73 8446.37 4.7
0.19 8281 4.7
-1.61 8630.42 8.5
3.89 7461.32 8.5
1.68 7471.53 8.5
-2.88 7503.89 8.5
0.19 7464.21 8.5
-1.11 7001.47 8.5
-3.49 7276.26 8.5
7.37 7893.68 8.5
-3.11 7892.05 8.5
-2.00 7854.47 8.5
-3.28 7769.26 8.5
-0.26 7628.95 8.4
3.94 7687.95 8.4
0.15 7712.21 8.4
0.81 7706.95 8.4
-0.14 7635.63 8.4 TRUE
1.84 7644.84 8.25
-1.58 7410.84 8.25
1.22 7331.53 8.25
4.16 7172.32 8.25
6.11 7343.42 8.25
-2.63 7039.53 8.25
0.77 6786 8.25
0.74 6767.16 8.25
-0.70 6500.16 8.25 TRUE
2.86 6353.21 7.6
6.02 5922.47 7.6
5.03 5810.58 7.6
2.16 5911.63 7.6
-3.42 6031.89 7.6
1.24 6031.63 7.6
3.17 5896.32 6.7
-3.38 6187.79 6.7
0.37 6591.42 6.7
-3.12 6599 6.7
-1.62 6680.95 6.7
-0.18 6899 6.7
-0.36 6901.26 6.7
-0.92 7004.84 6.7
-1.74 6904.16 6.7
0.04 6834.58 6.7
-0.98 6712 6.7
0.94 6716.21 6.7
0.02 6991.05 6.7
0.30 7504.11 6.7
-1.02 7531.11 6.7
1.27 7510.11 6.7
-3.46 7468.42 6.7
0.28 7506.42 6.7
1.20 7541.26 6.7
0.32 7871.95 7.35
-1.08 7563.58 7.35
-0.15 7302.95 7.35
-0.15 7296.53 7.35
-3.33 7244.68 7.35
0.17 7063.21 7.35
2.38 7078.26 7.35
0.43 7029.84 7.35
2.74 6963.37 7.35
2.29 6928 7.35
2.71 7302.21 7.35
5.54 7378.84 7.35
-0.33 7473.74 7.35
1.32 7050.26 7.35
-1.36 7057.42 7.7 TRUE
0.76 6828.11 5.8
-3.00 6654.74 5.8
-0.19 6465.11 5.8
2.30 6360.47 5.8
-1.08 6232.42 5.8
4.35 6422.89 5.8
-0.13 6500.11 5.8
0.13 6483.11 5.8
-1.70 6432.58 5.8
-0.63 6521.47 5.8
-1.13 6513.74 5.8
2.58 6560.21 5.8
-3.25 6907.68 5.8
0.80 6883.84 5.8
0.47 6869.16 5.8
-1.49 6921.26 5.8
-1.62 6667.95 5.8
-0.36 6741.58 5.8
0.30 6707.16 5.8
-0.79 6808 7.8
0.16 6783.84 7.8
4.54 6862.16 8.55
-0.09 7134.37 8.55
-2.84 7073.84 8.55
-1.63 6831.26 8.55
-1.39 6851.95 8.55
0.46 6840.32 8.55
-0.51 6907.95 8.65
-0.87 6892.79 8.65
0.38 7005.26 10.55
-2.12 7100.84 10.55
-0.95 6829.47 10.55
-3.20 6816.37 10.55
0.24 6469.16 10.55
-1.61 6263.16 10.55
0.04 6324.89 10.55
0.21 6219.84 10.55 TRUE
-0.54 6016.95 7.1
5.69 5913.26 7.1
3.03 5949.26 7.1
-0.33 5941.05 7.1
-0.81 5598.21 7.1
 0.10 5406.79 7.1
-0.46 5190.37 7.1
-0.41 4908.63 7.1
-0.99 4781.74 7.1
-4.22 4760.89 7.1
1.67 4759.74 7.1
-4.14 4801.32 7.1
-2.94 4732.68 7.1
-2.23 4698.53 7.1
1.55 4806.58 7.1
-0.21 4852 7.1
7.32 4872.68 7.1
2.49 4743.47 7.1
-2.25 4715.26 7.1
1.45 4926.47 7.8
-2.79 4912.95 7.8
-0.26 4865.68 7.8
-0.49 4947.58 7.8
2.05 5025.58 8.25
-1.58 5091.84 8.25
-3.17 5118.16 8.25
0.59 5163.32 8.25
1.01 5147.79 8.25
1.49 5004.53 8.25
-1.60 4919.42 8.25
-0.10 4728.32 8.25
0.27 4604.16 8.25 TRUE
-0.07 4404.89 7.45
-0.28 4251.58 7.45
0.78 4099.47 7.45
-1.83 4220.84 5.35
-0.16 4223.11 4.6
-1.89 4177.53 4.6
-1.71 4112.42 4.6
0.43 4020.37 4.6
-0.59 3916.32 4.6
1.10 3685.42 4.6
1.08 3742.47 4.6
-1.08 3661.21 4.6
0.72 3629.16 4.6
-0.97 3485.58 4.6
0.11 3598.37 4.6
5.06 3585.47 4.6
-0.87 3778.58 4.6
-0.64 3765.79 4.6
-1.29 3822.47 4.6
-2.06 3952.47 4.6
0.80 4058.79 4.6
-2.30 4174.95 4.6
-3.18 4196.74 4.6
-0.92 4301.32 8
0.06 4504.26 8
-4.25 4568.05 8
0.16 4755.53 8
6.21 4803.16 8
2.28 5166 8
2.05 5135.32 8
1.81 5221.53 8
-1.59 5285.84 8
0.10 5452 8.55
-5.57 5551.37 8.55
8.80 5969 8.55
0.62 6116.05 8.55
-5.35 6282.84 8.55
-2.20 6388.95 8.55
-1.52 6657.47 8.55
-0.59 6591.95 8.55
-0.52 6556.68 8.55
-0.55 6345.05 8.55
-3.17 6256.16 8.55
-0.88 6223.26 8.55
-2.76 6331.95 8.55
-6.72 6253.32 8.55
6.92 6396.11 8.85
0.49 6267.79 8.85
2.71 6341.32 8.85
6.57 6396.53 8.85
-0.73 6625.05 8.85
2.80 6704 8.85
5.81 6629.84 8.85
7.32 6326.42 8.85
2.79 6187 8.85
-2.39 6287.37 8.85
0.25 6207.32 8.85
1.93 6137.26 8.85
2.23 6225.37 9.3
1.80 6328.05 9.3
0.21 6449.95 9.4
6.04 6444.21 9.4
-0.36 6668.42 9.4
 -1.10 6715.05 14.8
0.34 6908.58 14.8
-3.38 7259.37 14.8
-3.08 7333.58 14.8
-9.19 7294.84 14.8
-1.59 7258.63 14.8
-1.27 7076.68 12.35
-11.14 7080.63 12.35
3.19 7147.16 12.35
-3.69 7204.16 12.35
0.58 7106.21 12.35
-0.56 6880.84 12.35
-4.75 6851.16 12.35
2.88 6725.53 12.35
0.79 6579.26 12.35
0.93 6470.58 12.35
2.56 6441.58 12.35
2.36 6369.95 12.35
3.25 6443.79 12.35 TRUE
-0.54 6267.79 10.7
2.85 6194.95 10.7
-3.12 5870.42 10.7
6.32 5729.63 10.7
-12.36 5636.42 10.7
-2.07 5698.26 10.7
-1.41 5749.63 10.7
-1.11 5692.89 10.7
-0.76 5607.89 10.7
0.60 5704 10.7
-0.46 5767.05 10.7
-2.44 6047.26 10.7
3.07 6517.74 10.7
-2.58 6798.63 10.7
-1.00 7314.16 10.7
1.41 7487.84 10.7
-2.55 7768.26 10.7
1.17 7934.53 10.7
-1.15 7654.68 10.7
22.43 7753.74 12.55
-2.67 8750.11 12.55
-6.64 9339.05 12.55
-4.72 9722.63 12.55
-0.64 13460 11.2
-9.17 13440 11.2
1.35 12858 11.2
 1.09 12848 11.2
-3.03 13041 11.2
-1.39 12945 11.2
1.57 12563 11.2
1.72 11851 11.2
5.00 11688 11.2
0.84 11446 11.2
0.67 11858 11.2
-0.63 11019 11.2
-0.13 11146 11.2
0.03 11284 11.2
-0.63 11316 11.2
0.68 11314 11.2
-0.72 11325 12.55
4.16 10583 12.55
3.62 10607 12.55
0.26 10309 9.9
4.55 10299 9.9
-4.27 9954.95 9.9
0.61 9851 9.9
1.51 9488.47 9.9
0.43 9279.37 9.9
2.02 9150.95 9.9
2.19 8890.79 9.9
-0.31 8755.63 9.9
1.00 8618.11 9.9
1.84 8506.21 9.9
-0.64 8592.42 9.9
-0.22 8353.63 9.9
-2.15 8264.84 9.9
-0.75 8626.11 9.9
-0.59 8403.53 9.9
0.76 8258.21 9.9
0.29 7838.16 9.9 TRUE
0.62 7161.53 7.85
1.81 7170.95 7.85
4.31 7339.37 7.85
0.50 7751.68 7.85
1.46 8353.47 7.85
-2.01 8887.58 7.85
-1.50 9205.79 7.85
2.22 9410.68 7.85
-0.05 9606.95 7.85
1.00 9966.63 7.85
-2.60 10048 7.85
-1.73 10131 7.85
1.20 9947.95 7.85
0.89 10126 7.85
-1.21 10166 7.85
0.37 9803.42 7.85
1.74 9868.95 7.85
-0.05 10169 7.85
1.51 10063 7.85
7.64 10268 13.35
-0.72 11269 13.35
0.24 11260 13.35
1.69 10934 13.35
0.84 10630 13.35
-2.66 10648 13.35
-2.16 10688 13.35
-0.11 10531 13.35
-1.66 10450 13.35 TRUE
-0.40 10087 12.35
1.27 10122 12.35
0.58 10009 12.35
-0.75 9871.63 12.35
0.56 9424.89 12.35
2.05 9204.63 12.35
0.59 9210.53 12.35
-0.06 9134.16 12.35 TRUE
-0.38 8821.11 11.35 TRUE
0.40 8796.58 9.35
0.69 8624.37 9.35
-0.27 7412.68 9.35
0.72 7101.21 9.35
1.52 6936.89 9.35
0.29 6619.05 9.35
-1.94 6399.37 9.35
-2.08 6559.53 9.35
-0.03 6711.58 9.35
1.62 6881.95 9.35
0.47 7130.32 9.35
-1.82 7433.05 9.35
-3.77 7567.26 9.35
-0.41 7856.11 9.35
-0.76 7899.16 9.35
1.45 7954.05 9.35
-1.14 8071.53 9.35
1.51 8136.11 9.35
-0.14 8249.79 9.35
 0.80 8279.05 11.15
-3.94 8356.11 11.15
-0.35 8393.89 12.2
-2.72 8433.26 13
-0.17 8796.05 13
1.92 8645.95 13
-1.43 8591.84 13
0.23 8288.26 13
2.10 8235.11 13
3.69 8314.47 13.05
-0.24 8649.26 13.05
-4.00 8654.68 13.05
-2.11 8859.26 13.05
-0.76 8626.74 13.05
-1.35 8728.53 13.05
0.62 8695.21 13.05
3.16 8549.11 13.05
-0.62 8524.95 13.05 TRUE
-0.10 8384.79 12.05 TRUE
-0.85 8191.79 6.05
1.45 8134 6.05
5.65 8088.74 6.05
-2.44 8371.68 6.05
-1.60 8039.26 6.05
1.58 7914.68 6.05
0.07 7504.05 6.05
0.07 7292.16 6.05
3.58 7140.84 6.05
-0.47 7193.11 6.05
-1.96 7048.63 6.05
-1.18 7179.79 6.05
-0.92 6956.53 6.05
3.74 6953.16 6.05
0.33 7327.95 6.05
2.53 7335.26 6.05
1.92 7446.11 6.05
-0.28 7510.89 6.05
-0.83 7562.95 6.05
0.22 7840.26 10.5
-1.58 7964.21 10.5
-2.34 8179.84 10.5
-2.68 7933.21 10.5
-0.62 7992 12.75 TRUE
-1.73 7939.05 12.25
-1.79 7975.68 12.25
 0.18 7966.58 12.25
-0.88 7906.37 12.25
-0.63 7453.74 12.25
-1.34 6901.47 12.25
0.49 6367.16 12.25
-0.10 6202.11 12.25 TRUE
-0.17 6026.47 9.35
-1.05 5863.95 9.35
-0.71 5852.26 9.35
-0.82 5784.79 9.35
-1.81 5816.84 8.9
-0.14 5885.21 8.9
0.32 5877.53 8.9
0.87 5714.11 8.9
-0.99 5471.53 8.9
1.59 5360.21 8.9
1.37 5535 8.9
0.32 5766.74 8.9
0.66 5758.47 8.9
1.99 5684.05 8.9
-2.12 6090.95 8.9
-0.59 6232.11 8.9
-0.43 6661.26 8.9
1.07 6510.84 8.9
-0.85 6824.79 8.9
1.71 7004.58 8.9
-1.10 6992.53 8.9
-1.09 7205.05 8.9
3.13 7430.79 8.9
-0.41 7827.63 10
2.56 8088.58 10
-5.02 8208.32 10
-0.05 8313.74 10
2.02 8308.16 10
-0.96 8741.11 10
-0.70 8466.79 10
-0.79 8291.47 10
-0.90 8289.26 10
-1.51 8393.84 11.4
-0.24 8052.16 11.4 TRUE
-0.87 7928.42 9.5
-1.35 7592.89 9.5
0.82 7754 9.5
-0.07 7670.21 9.5
-1.09 7646.63 9.5
 0.23 7238.21 9.5
-0.37 7086.16 9.5
0.09 6787.21 9.5
-0.31 6316.05 9.5
0.89 6282.84 9.5
-1.41 6276.89 9.5
-2.41 6328 9.5
0.67 6478.37 9.5
-2.45 6324 9.5
-1.57 6745.05 9.5
-3.60 6937.32 9.5
-0.25 7131.95 9.5
-1.22 7215.42 9.5
0.73 7279.37 9.5
-2.23 7339.21 10.55
-0.44 7439.63 10.55
-0.71 7551.89 10.55
0.76 7276.53 10.55
0.02 7303.11 10.55
0.01 7377 11
1.32 7472.26 11
-1.18 7547.58 11
-0.54 7505.68 11
-2.76 7522.32 11
-2.85 7485.63 14.9
-1.16 7637.11 14.9
-1.53 7807.58 13.75
-6.00 8022.16 13.75
-4.04 7935.32 13.75
-7.40 7801.16 13.75
4.28 7599.68 13.75 TRUE
1.60 7544.32 11.8
3.28 7486.95 11.8
1.41 7589.95 11.8
0.12 7464.74 11.8
2.78 7520.47 11.8
-2.22 7782.11 11.8
1.12 7943.37 11.8
-0.49 8106.79 11.8
1.12 7894.68 11.8
-0.51 8094.58 11.8
0.41 8115.63 11.8
-0.43 7818.32 11.8
-0.68 7756.21 11.8
1.17 7764.42 11.8
 0.56 7721.68 11.8
12.43 7297.42 11.8 TRUE
-21.34 7009.53 11.3
1.04 6955.37 11.3
2.12 6881.05 11.3
-0.10 6767.84 11.3
-0.40 6645.68 11.3
0.86 6558.63 11.3
3.22 6487.32 11.3
1.30 6336.63 11.3
0.27 6186.95 11.3
5.66 5959.74 11.3
0.85 5996.47 11.3
0.52 6006.21 11.3
-0.13 5812.37 11.3
3.78 5742.26 11.3
-1.01 5775.21 11.3
8.21 5841.47 11.3
3.76 6613.11 11.3
4.60 6816.05 11.3
4.04 6992.26 11.3
-5.17 2332.21 52.95
-3.48 2348.53 52.95
1.52 2354.74 52.95
2.96 2410.74 52.95
-5.92 2373.42 52.95
11.35 2412.74 52.95
-1.17 2647.79 66.95
-0.54 2714.74 66.95
3.74 2720.16 66.95
-0.68 2732.16 66.95
0.29 2861.42 66.95
1.68 2938.74 66.95
1.91 2999.26 55.4
6.94 2875.16 55.4
-1.27 3198.95 55.4
-7.57 3764.11 55.4
-0.62 3794.74 55.4
1.97 3886.95 55.4
-4.25 3880.32 55.4
-1.07 3876.37 55.4
3.64 3928.79 55.4
0.79 3937 55.4
4.05 3936.47 55.4 TRUE
0.27 3883.74 47.2
 -1.75 3824.79 47.2
2.11 3607.16 47.2
1.51 3500.47 47.2
-4.88 3456.95 47.2
-0.70 3400.16 47.2
-0.60 3332.42 47.2 TRUE
-0.21 3224.89 31.35
1.11 3155.63 31.35
2.19 3071.21 31.35
0.98 2600.32 31.35
-0.67 1971.63 31.35
0.40 1875.79 31.35
0.93 1730.37 31.35
2.19 1661.05 31.35
1.75 1549.89 31.35
25.75 1491.21 31.35
-2.37 2470.79 31.35
-2.36 3002.68 31.35
6.29 3134.95 31.35
-7.61 3392.95 31.35
-3.14 3493.05 31.35
-10.21 3599.79 31.35
1.37 3680.32 31.35
-0.61 3657.63 31.35
-0.55 3716.32 31.35
0.97 3784.58 42.05
0.84 3796.74 42.05
0.88 3794.32 42.05
5.69 3807.47 42.05
-0.01 4048.16 42.05
0.60 4116.68 42.05
1.14 4118.21 42.05
-0.63 4154.11 42.05
10.06 4227.26 42.05
8.27 4441.16 42.05
-2.60 4027.58 42.05
8.43 3631.79 42.05
3.73 3786.26 42.05
-2.71 3724.37 42.05
2.20 3763.95 42.05
-28.02 3695.21 42.05
0.65 3648.84 42.05
-0.90 3740.84 42.9
0.76 3778.11 42.9
-0.02 3787.21 42.9
-2.80 3864.53 42.9
0.57 3947 83.45
-3.91 4025.11 97.6
0.71 3869.05 97.6 TRUE
3.27 3797.11 71.3
-3.51 3869.47 71.3 TRUE
1.80 3823.58 66.25 TRUE
1.90 3761.68 58.35
0.57 3573 58.35
4.01 2984.53 58.35
2.51 2993 58.35
4.26 2802.32 58.35
1.50 2709 58.35
1.13 2582.16 58.35
-2.32 2592.53 58.35
1.33 2627 58.35
-1.46 2605.63 58.35
-1.33 2604.68 58.35
1.68 2619.68 58.35
-8.00 2589.47 58.35
0.11 2546.26 58.35
3.17 2493.74 58.35
1.10 2418.58 58.35
7.35 2468.95 58.35
-0.49 2421.58 58.35
0.05 2459.84 52.25
7.19 2498.74 52.25
4.26 2886.42 52.25
-6.22 3155.32 52.25
-3.10 3056.74 52.25
-1.20 3006.05 52.25
5.06 3079.89 52.25
1.29 4025.89 52.25
-1.71 4512.37 52.25
-1.37 4580.53 52.25
-1.30 4632.63 52.25
-3.57 4655 52.25
0.19 4711.47 52.25
-5.18 4725.95 52.25
2.43 4813.79 52.25
1.34 4894.47 52.25
0.57 4907.74 52.25
-0.20 4866.11 52.25 TRUE
0.42 4751.68 48.3
-0.80 4885.74 48.3
-0.67 4876.95 48.3
-3.01 4515.53 48.3
-7.05 4295 48.3
-1.84 4441.42 48.3
-3.63 4589.42 48.3
0.59 4569.42 48.3
3.32 3641.47 48.3
-2.34 3390.47 48.3
0.11 3566.16 48.3
-1.36 3604.11 48.3
0.65 3617.47 48.3
-4.41 3668.37 48.3
1.69 3752.84 48.3
0.15 3741.21 48.3
0.58 3691.89 48.3
1.17 3683.63 48.3
-1.99 3656.11 48.3
1.86 3780.58 61.3
-3.15 3750.53 61.3
1.08 3766.74 61.3
7.07 3759.89 61.3
3.09 3770.26 61.3
5.35 3612.79 61.3
0.01 3583 61.3
1.35 3485.32 61.3
-0.57 3446.16 61.3
-1.91 3173.84 61.3
6.02 3011.89 61.3
0.18 3037.84 61.3
1.65 2984.05 65.15
4.20 2945.89 65.15
0.30 3249.84 65.15
-3.96 3294.74 65.15
-1.59 3564.21 65.15
-2.08 3744.26 65.15
-1.22 3943.58 65.15
-3.02 3985.47 65.15
5.24 3912.74 65.15
3.61 4006.37 65.15
6.97 3976.11 65.15
-0.15 4062.68 65.15
6.48 4179.47 65.15
2.83 4566.32 65.15
-2.59 4723.42 65.15
-1.64 4913.95 65.15
 0.69 5104.89 65.15
1.74 5028.63 65.15
2.05 5293.16 65.15
-1.37 5354.11 68.9
-1.94 5350.47 68.9
0.49 5019.32 68.9
-0.80 5048.32 68.9
-3.08 5167.84 68.9
4.26 5347.84 68.9
-0.63 5458.42 68.9
-7.02 5574 68.9
3.44 5731.11 68.9
1.37 5826.47 68.9
9.45 5932.58 68.9
19.26 6913.58 68.9
-0.39 7877.42 68.9
-2.01 7558.21 68.9
-3.02 7504.79 68.9
-0.40 7508.42 68.9 TRUE
1.64 7403.68 51.7
2.40 7484.84 51.7
1.42 7314.95 51.7
-3.63 7567.74 51.7
1.66 7854.79 51.7
1.87 7855.79 51.7
1.17 7910 51.7
-0.80 7765.16 51.7
-1.08 7714.63 51.7
-0.61 7786.16 51.7
0.45 7856.68 51.7
-7.36 7911.58 51.7
1.47 7828.89 51.7
2.81 7742.11 51.7
3.39 6722.84 51.7
3.99 5639.47 51.7
4.59 5668.32 51.7
2.18 5777.53 51.7
3.75 5752.32 51.7
-3.76 5942.47 77.55
-3.72 6101.21 77.55
-0.55 6148.53 77.55
1.92 8566.74 77.55
1.57 9055 77.55
3.00 9421.84 66.2
0.82 9677.47 66.2
 -5.93 9618.89 66.2
-3.10 9879.26 66.2
0.12 9955.16 62.95 TRUE
-1.29 9810.74 55.65 TRUE
-3.04 9704 45.65
-1.35 9917.42 45.65
2.01 10204 45.65
4.00 10374 45.65
-4.48 10620 45.65
-4.60 10920 45.65
-6.48 11109 45.65
-0.69 11235 45.65
-2.61 11114 45.65
-0.68 10958 45.65
-1.09 10937 45.65
-2.36 8273.63 45.65
-0.93 7691.26 45.65
8.12 7489.89 45.65
349.73 7622.58 45.65
-5.08 7954.16 45.65
0.60 7675.95 20
0.48 7801.74 20
6.35 8007.11 20
-0.34 8470.53 20
-3.20 8440.84 14.4
-6.56 8268.26 14.4
-4.08 8139.16 14.4
0.37 8012.68 14.4
-0.33 7615.21 14.4
2.00 7331.89 14.4
2.45 7150.11 14.4
1.44 7128.95 14.4
6.69 7231.05 14.4
5.93 7305.37 14.4
0.54 7325.21 14.4
0.38 7108.16 14.4
-0.65 6907.68 14.4 TRUE
0.78 6474.47 13.35
0.24 6011 13.35
7.30 5897 13.35
2.42 5504.84 13.35 TRUE
-1.22 5285.95 11.65
-1.57 4914.16 11.65
-1.31 4911.26 11.65
3.71 4963.84 11.65
-3.02 12138 24.35
-6.64 12063 24.35
1.72 12185 24.35
-2.24 11486 24.35
2.52 11221 24.35
-2.69 11337 24.35
0.22 11775 24.35 TRUE
-0.92 11831 23.3 TRUE
0.99 11859 15.8
-0.63 11795 15.8
-0.36 11983 15.8
2.55 12039 15.8
4.43 11664 15.8
1.75 11412 15.8
1.91 11280 15.8
-2.36 11272 15.8
-5.27 10905 15.8
-2.15 10465 15.8
6.56 10121 15.8
7.69 10015 15.8
2.57 10306 15.8
17.83 10492 14.5
4.53 11118 14.5
16.42 11211 14.5
9.29 11871 14.5
-2.27 12818 14.5
-1.20 13032 14.5
-1.47 13221 14.5
-9.03 13214 14.5
-2.22 13496 14.5
0.42 13698 14.5
0.90 13931 14.5
-1.36 13737 14.5
-0.82 13838 14.5
-2.17 13994 14.5
0.34 13842 14.5
-0.66 13593 14.5
1.82 13321 14.5
0.37 13084 14.5
-0.70 12830 14.5
-3.68 12259 15.4
-4.52 11666 15.4
0.41 12525 15.4
1.91 12232 15.4
1.20 11424 15.4
 -2.81 11761 15.4
-2.13 11907 16.25
-3.15 11903 16.25
-12.35 11554 16.25
-3.75 12220 16.25
-0.01 12659 16.25
0.60 12823 16.25
-2.70 12709 16.25
-3.50 12895 16.25
2.17 13091 16.25
0.30 13050 17.85
-1.04 13069 20.05
-1.77 12824 20.05 TRUE
2.45 12602 16.9
11.13 12695 16.9
-2.29 12851 16.9
-0.06 11977 16.9
-0.11 11817 16.9
12.18 11305 16.9
-3.69 11214 16.9
-0.21 11093 16.9
-0.74 11141 16.9
6.21 11213 16.9
6.79 10599 16.9
-3.78 10543 16.9
0.11 11001 16.9
0.62 11038 16.9
5.67 10867 16.9
1.26 11976 16.9
-2.89 12563 16.9
-4.43 13019 16.9
-10.46 13829 16.9
-0.30 14404 18
-8.61 14701 18
-0.75 16233 18
2.72 16950 18
2.48 17018 18
-4.03 17175 18
-4.73 17201 18
-2.81 17288 18
8.78 17565 18
-2.02 18153 18
-7.64 18326 35.05 TRUE
-13.81 17894 33.05
1.28 17472 33.05 TRUE
-0.48 17394 26.4 TRUE
4.06 17147 21.85
4.51 16061 21.85
6.16 15533 21.85
-2.90 15174 21.85
-1.23 14681 21.85
-5.50 14150 21.85
-1.87 13749 21.85
-2.52 11751 21.85
-5.65 10918 21.85
-1.77 10609 21.85
4.50 10465 21.85
3.20 11044 21.85
-5.31 11510 21.85
10.15 11818 21.85
-2.74 12716 21.85
-3.18 12909 21.85
0.45 12874 21.85
0.10 13124 21.85
-0.63 13227 21.85
0.78 13239 27
-0.06 13066 27 TRUE
-3.23 12741 24.1
1.31 12841 24.1
2.36 12648 24.1
3.02 12609 24.1
-1.39 12552 24.1
-1.84 12484 24.1
1.76 12309 24.1
1.43 11957 24.1
0.64 11850 24.1
2.56 10837 24.1
4.84 10689 24.1
0.46 10381 24.1
5.54 8768.11 24.1
-4.37 8563.58 24.1
4.21 8685.37 24.1
-3.08 8944.26 24.1
-0.27 9261.53 24.1
-1.95 9467 24.1
-0.07 9294.21 24.1
2.88 9976.84 25.65
-1.56 10058 25.65
9.61 10615 25.65
10.82 11033 25.65
 5.11 11670 25.65
6.45 11938 28.4
24.89 12283 28.4
-2.13 13796 28.4
-4.79 14365 28.4
-0.47 14622 28.4
2.13 14388 28.4
-0.62 14404 28.4
-3.67 14360 28.4
-4.64 14135 28.4 TRUE
0.52 14033 24.3
-2.74 13570 24.3
-2.78 13766 24.3
-1.68 13947 23.15
-1.30 14210 23.15
-9.96 14241 22.75
-1.22 14159 22.75
-5.23 13814 22.75
-2.52 13744 22.75
-0.61 13884 22.75
-1.17 13871 22.75
-3.68 13711 22.75
-0.09 12500 22.75
1.38 11943 22.75
-1.04 11693 22.75
-1.52 11379 22.75
-0.49 11149 22.75
-0.63 11098 22.75
1.11 11128 22.75
0.64 11047 22.75
1.09 10824 22.75
4.30 10851 22.75
1.83 10853 22.75
-2.20 11286 22.75
-1.63 11026 30.1
1.49 12031 30.1
1.10 12511 30.1
0.68 12889 30.1
3.73 12460 30.1
1.10 12427 30.1
3.81 12294 30.1
5.23 12204 30.1
-0.73 12599 34.25 TRUE
-2.32 12481 26
0.53 12774 26
 5.37 12702 26
-3.39 12903 26
-3.09 12970 26
-0.14 13159 26
-1.07 13271 26 TRUE
1.49 12857 25.7
-0.93 12937 25.7
-6.94 12829 25.7
-5.39 13310 25.7
-5.36 12543 25.7
1.23 12212 25.7
8.46 11581 25.7
4.14 11685 25.7
-0.77 11684 25.7
4.52 11857 25.7
-2.72 12064 25.7
2.75 12094 25.7
-2.31 12789 25.7
-0.57 13084 25.7
-2.16 13070 25.7
5.76 13040 25.7
-3.82 13054 25.7
-10.65 13002 25.7
1.50 13292 25.7
0.46 13222 40.6
7.75 13195 40.6
35.36 13494 40.6
-1.67 14702 40.6
-0.76 14633 21.55
2.40 15025 21.55
-8.48 15525 21.25
-0.62 15647 21.25
-6.29 15717 21.25
0.35 15691 21.25
-0.32 16304 21.25
1.85 16113 21.25
5.59 15646 21.25
2.19 15407 21.25
-0.79 15502 21.25
-3.92 15379 21.25
-0.24 15234 21.25
1.92 15145 21.25
-0.22 14889 21.25
-1.41 15029 21.25
-3.44 14796 21.25
 -0.75 14228 21.25
0.38 12571 21.25
-0.99 12718 21.25
-4.20 12316 17.85
-7.20 12197 17.85
-9.23 11874 17.85
1.93 11869 17.85
0.77 11750 17.85
-1.63 11942 17.85
2.39 12095 17.85
-0.27 12089 17.85
1.52 11743 17.85
1.78 11717 17.85
0.25 11821 17.85
2.40 11948 17.85
1.70 12071 17.85
-5.16 12127 17.85
-1.43 12063 17.85
3.88 12180 17.85
-1.29 12098 17.85
2.98 12063 17.85
3.31 12082 17.85
2.31 12417 22.3
-9.80 12548 22.3
0.25 2000 1.3
-1.98 2042.26 1.2
-4.41 2185.47 1.2
0.30 2272.58 1.2
0.73 2282.63 1.2
3.08 2324.79 1.2
10.70 2340.84 1.2
2.50 2580.16 1.2
0.03 2733.79 1.2
4.13 2742.16 1.2
6.55 2899.79 1.2
3.35 3115.32 1.2
-0.92 3141.95 1.2
3.50 3166.05 1.2
2.68 3291.47 1.2
0.76 3281.79 1.2
-1.57 3308.53 1.2
1.69 3392.95 1.2
-6.68 3404.47 1.2
-14.64 3598.74 1.2
1.72 3672.11 1.8
 -1.75 3533.26 1.8
2.23 3447.05 1.8 TRUE
3.46 3419.74 1.55
3.78 3366.95 1.55 TRUE
0.56 3386.11 1.4 TRUE
0.95 3099.58 1.25
1.12 2935.58 1.25
1.26 2903 1.25
-1.06 2849.05 1.25
1.54 2617.58 1.25
-0.15 2543 1.25
-1.52 2464.68 1.25
0.20 2301.68 1.25 TRUE
0.89 2249.53 1.05
1.65 2264.42 1.05
4.49 2142.21 1.05
7.69 2085.79 1.05
3.30 2040 1.05
0.11 1993.68 1.05
-1.59 1921.11 1.05
-7.04 1891.05 0.9
-1.92 1993.68 0.9
2.06 2082.95 0.9
1.57 2193.53 0.9
-9.58 2304.11 0.9
-1.82 2347.95 0.9
4.46 2344.37 0.9
-0.45 2301.79 0.9
2.06 2345.21 0.9
-2.66 2326.47 0.9
0.24 2323.53 0.9
3.56 2342.05 0.9
1.79 2348.37 0.9
2.47 2387.21 0.9
-2.08 2372.32 0.9
-0.79 2324.11 0.9
0.91 2126.32 0.9
-0.35 2107.16 0.9
4.03 2112.89 0.9
1.68 2153.89 1.3
-10.42 2149.79 1.3
-3.46 2186.95 1.3
-7.09 2115.11 1.3
-6.32 2122.58 1.3
-1.15 2085.63 1.3
 1.05 2119.26 1.3
1.18 2154.63 1.3
-1.33 2133.58 1.3
0.62 2125.21 1.3
-1.55 2140.58 1.3 TRUE
0.16 2099.16 1.25
1.16 2115.63 1.25
0.93 1983.26 1.25 TRUE
-1.05 1946.11 1.2
0.38 1901.79 1.2 TRUE
0.91 1888.68 1.15
2.57 1808.32 1.15
1.71 1823.21 1.15
-0.16 1807.63 1.15
1.96 1727.16 1.15
3.37 1644.89 1.15
-0.11 1598.95 1.15
2.56 1538.68 1.15
2.35 1574.89 1.15
7.05 1570.84 1.15
-8.83 1636.95 1.15
0.90 1773.11 1.15
-3.25 1855.53 1.15
1.16 1879.84 1.15
0.97 1964.16 1.15
2.02 1952.58 1.15
-0.72 1979.32 1.15
2.09 2012.11 1.15
1.47 2070.37 1.15
1.34 2086.74 1.15
5.01 2102.68 1.6
7.12 2201.89 1.6
1.00 2343.05 1.6
2.96 2420.37 1.6
4.63 2518.95 1.6
-9.23 2608.68 1.6
-3.61 2544.47 1.6
9.60 2459.63 1.6
-10.93 2569.53 1.6
0.48 2635.21 1.6
5.30 2538 1.6
-5.83 2546.58 1.6
-0.04 2577.37 1.6
-2.26 2508.79 1.6
2.11 2553.26 1.6
 0.01 2531.47 1.6 TRUE
-0.65 2465.63 0.7
1.70 2452.42 0.7
3.32 2458.37 0.7
4.39 2476.21 0.7
-0.27 2348.21 0.7
2.50 2153.53 0.7
0.12 2055.16 0.7
-0.74 1898.32 0.7
-3.06 1775.84 0.7
1.73 1848 0.7
-8.00 2003.58 0.7
4.45 1973.79 0.7
-2.13 1867.37 0.7
-3.03 1917.58 0.7
0.32 1874.42 0.7
-1.20 1820.79 0.7
-0.87 1857.16 0.7
-3.24 1826.53 0.7
-3.91 1810.37 0.7
-1.98 1880.84 1.15
0.75 1847.79 1.15
0.17 1836.74 1.15
2.84 1797.21 1.15
0.91 1787.21 1.15
0.31 1781.53 1.15
6.47 1748.89 1.15
0.18 1813.11 1.15
-0.60 1803 1.25
2.72 1741.26 1.25
-2.74 1679.47 1.25
-2.03 1664.11 1.25
-1.10 1635.26 1.25
4.21 1541.37 1.25
2.81 1659.58 1.25
-4.20 1845.21 1.25
2.18 1861 1.25
4.12 1883.05 1.2
-12.09 1947.26 1.2
-4.89 2044.32 1.2
-0.19 2043.42 1.2
0.88 2040.74 1.2
1.07 2046.37 1.2
1.89 2076.47 1.2
-0.19 2116.79 1.2
 2.87 2117.95 1.2 TRUE
3.39 2056.74 1
0.96 2056.32 1
1.87 2107.79 1
3.67 2073.37 1
2.31 1978.53 1
3.34 1939 1
1.66 1988 1
3.05 1844.05 1
1.01 1642.42 1
-6.11 1700.84 1
-0.14 1820.32 1
-0.52 1895.32 1
-8.19 1915.16 1
0.04 2001.37 1
-4.82 2001 1
-1.78 2063 1
-0.07 2039.89 1
3.14 1996.53 1
2.78 2007.37 1
0.69 2000.11 1.25
-1.10 2003 1.25
-1.67 1961.37 1.25
4.22 1934.42 1.25
6.12 1911.37 1.25
-0.55 1934.74 1.35
0.17 1901.26 1.35
5.07 1940.95 1.35
3.51 1932.58 1.35 TRUE
2.14 1820.32 1.1
-9.93 1743.53 1.1
0.55 1735.84 1.1
-6.54 1669.95 1.1
-9.58 1743.37 1.1
-0.21 1793.16 1.1
6.95 1732.21 1.1
1.60 1795.16 1.1
2.07 1844.58 1.1
-0.82 1885.68 1.1
-3.43 1909.16 1.1
-3.39 1932.11 1.1
-2.06 1941.58 1.1
-2.29 1974.95 1.1
2.02 1962 1.1
2.40 1953.95 1.1
 -1.64 1934.74 1.1
-7.90 1888.68 1.1
1.94 1996.05 1.1
-2.98 2075.63 1.75
18.56 2097.47 1.75
11.92 2689.68 1.75
-16.88 3125.47 1.95
-8.27 2980.42 1.95
-4.84 2920.74 1.95
-5.75 3071.74 2.1
0.62 3032.79 2.1
-10.32 3045.11 2.1
0.84 3073.21 2.1
-5.24 3148.21 2.1
-2.95 3175.84 2.1
-0.83 3275.21 2.1
1.54 3264.26 2.1 TRUE
1.72 3288.26 1.8 TRUE
1.63 3252.05 1.55
0.43 3243.37 1.55
1.43 3215.42 1.55
-0.13 3103 1.55
-0.19 3008.05 1.55
20.09 2885.37 1.55
9.98 2461.89 1.55
-0.13 2205 1.55
6.10 2349.16 1.55
-5.87 2500.53 1.55
-0.78 2435.32 1.55
-5.77 2452.95 1.55
1.19 2491.79 1.55
-0.50 2589 1.55
-2.03 2583.05 1.55
0.85 2607.95 1.55
-0.76 2559.16 1.55
0.86 2617.74 1.55
0.54 2638.42 1.55
-0.09 2726.47 1.65
-0.80 2736 1.65
-0.66 2764.58 1.75
-1.93 2768.58 1.75
1.06 2794.58 1.75
2.90 2804.68 2.25
-1.42 2515.58 2.25 TRUE
-9.29 2274.74 2.15
 1.76 2234.32 1.95
-3.79 2146.68 1.7
-3.76 2126.84 1.7
-13.97 1230.95 35.45
2.51 1239.74 35.45
17.87 1239.58 35.45
-8.42 1378.42 35.45
-4.37 1435.32 35.45
-1.33 1417.42 35.45
-0.18 1403.95 36.45
-0.18 1411.26 36.45
12.54 1447.42 36.45
-10.62 1533.63 36.45
6.85 1551.42 36.45
-3.23 1772.89 36.45
-2.94 1770.84 36.45
-1.46 1746.21 36.45
-4.20 1730.53 36.45
-2.16 1721.74 36.45
3.60 1674.74 36.45
-2.87 1777.58 36.45
-4.33 1776.58 36.45
-11.61 1837.89 36.45
21.90 1986.11 36.45
-5.05 1978.16 36.45
15.97 1840.74 36.45
3.93 1839.74 36.45
-7.18 1863.26 36.45
7.22 1935.89 48.15
-2.73 1954 48.15
3.74 1921.37 48.15
13.73 1857.05 48.15
0.51 1904.11 48.15
-0.88 1694.26 48.15
3.18 1625.47 48.15
-1.81 1627.95 48.15
-1.20 1603.89 48.15
-0.42 1621.21 48.15
-9.24 1622.26 48.15
-0.98 1440.89 48.15
-2.61 1411.42 48.15
-6.76 1316 48.15
10.12 1129.16 48.15
14.26 1094.68 48.15
15.08 1144.42 54.75
 -8.10 1180.84 54.75
-7.95 1236.79 54.75
-11.83 1206.26 54.75
9.16 1200.74 54.75
-5.85 1695.11 54.75
3.21 1805.63 54.75
2.51 1840.21 54.75
8.72 1880.11 54.75
3.06 2012.47 54.75
-1.57 2045 54.75
-4.44 2071.63 54.75
-6.92 2069.32 54.75
3.25 2110.37 54.75
-0.92 2139.53 54.75
11.47 2140.21 54.75
-3.94 2192.95 54.75
2.01 2223.58 54.75
-5.09 2329.16 79.15
1.46 2343.47 79.15
-8.26 2272.89 79.15 TRUE
-10.32 2206.16 69.45 TRUE
-10.10 2187.21 58.3
-6.21 2177.05 58.3 TRUE
-2.41 1630.63 57.35
-3.36 1517.21 57.35
0.99 1464.16 57.35
0.84 1476.32 57.35
5.64 1366.47 57.35
0.86 1301.16 57.35
1.05 1266.11 57.35
10.48 1235.32 57.35
3.04 1233.68 57.35
3.24 1222.26 57.35
1.43 1234.58 57.35 TRUE
6.78 1163 50.5
7.77 1178.95 50.5
13.86 1095.84 50.5
-0.12 1070.32 50.5
-0.75 1046.89 50.5
-0.75 1025.42 50.5 TRUE
-1.98 1000.42 48.2
12.71 986.474 48.2
6.90 1037.89 48.2
-4.74 1061.68 48.2
-5.31 1066.95 48.2
 -2.49 1041.47 48.2
-4.46 1037.37 48.2
8.48 1039.42 48.2
3.60 1056 48.2
8.00 1072.68 48.2
0.35 1058.53 48.2
2.89 1046.26 48.2
-1.49 1031.16 48.2
6.36 1058.05 48.2
4.81 1021.26 48.2
10.82 1011.89 48.2
5.39 1009.74 48.2
-1.45 1020.84 48.2
6.29 1049.47 48.2
5.01 1113.42 60.95
10.82 1131.89 60.95
-7.88 1143.05 60.95
-18.66 1192.58 60.95
-7.71 1241.47 60.95
-15.93 1294.42 60.95
-9.72 1334.53 60.95
-3.92 1388.95 60.95
-1.27 1453.42 60.95
-1.04 1474.21 60.95
-0.13 1460.63 60.95 TRUE
-1.50 1432.63 40.3
0.80 1442.89 40.3
0.53 1423.95 40.3
2.97 1416.21 40.3
-2.80 1445.21 40.3
-0.04 1432.11 40.3
-1.04 1483.84 40.3
10.95 1449.95 40.3
0.20 1454.95 40.3
-8.89 1463.74 40.3
7.84 1518.32 40.3
-12.81 1579.16 40.3
-1.50 1519.16 40.3
-16.13 1457.11 40.3
5.83 1595.26 40.3
2.30 1956.11 40.3
-0.91 2125.26 40.3
4.93 2156.84 40.3
3.79 2277.42 40.3
-1.84 2427.37 60.8
 1.55 2487.95 60.8
3.96 2554.84 60.8
4.39 2595.84 60.8
0.25 2631.89 60.8
2.10 2632.32 60.8
-3.54 2607.26 60.8
-1.86 2663.84 60.8 TRUE
0.58 2629.74 58.45
0.83 2630.95 58.45
-2.51 2563.47 58.45
2.17 2444.58 58.45
3.11 2411.53 58.45
-2.35 2391.79 58.45
0.41 2234.53 58.45
-7.96 1866.74 58.45
2.09 1701.47 58.45
0.14 1719.05 58.45
1.06 1658.95 58.45
-0.14 1618.37 58.45
-4.88 1632.95 58.45
-9.06 1606.68 58.45
9.61 1611.79 58.45
-0.18 1638.79 58.45
-3.50 1617 58.45
3.70 1608.11 58.45
-0.85 1580.58 58.45
-1.70 1577.68 63.35
4.67 1570.63 63.35
-0.96 1592.84 63.35
7.04 1581.63 63.35
14.88 1622 63.35
11.35 1762.42 63.35
3.40 1850.37 63.35
22.57 1855.95 63.35
-8.40 1912.89 63.35
-8.61 2052.42 63.35
1.66 2139 63.35
1.03 2165.89 63.35
-2.27 2173.42 63.35
1.31 2272.05 63.35
2.38 2270.68 63.35
1.96 2362.37 63.35
-1.48 2399 65
5.70 2425.53 65
-1.18 2462.58 65
 -3.62 2488.95 65
1.81 2524 67.6
7.75 2689.84 67.6
8.92 2861.58 67.6
7.74 2940.95 67.6
0.76 2986.32 67.6
2.25 2985.89 67.6
-2.31 2994.11 67.6
-10.20 2952.26 67.6
-0.31 2926.74 67.6
-2.88 2947.79 67.6
2.85 2997.21 67.6
-2.02 3056.79 67.6
2.39 3033.74 67.6 TRUE
-2.17 3051.16 48.3
-2.56 2875.32 48.3
3.32 2879.16 48.3
0.41 2868.37 48.3
-2.35 2866.47 48.3
-9.77 2908.16 48.3
-3.57 3005.16 48.3
-2.57 2882.95 48.3
-3.13 2775.32 48.3
-3.48 2675.74 48.3
0.77 2554.74 48.3
10.58 2482.89 48.3
8.86 2588.79 48.3
-0.06 2626.58 48.3
1.40 2476.47 48.3
-0.71 2363.63 48.3
3.46 2221.84 48.3
-6.68 2106 48.3
-2.20 2144.47 48.3
2.48 2161.84 60.9
7.36 2242.79 51.15
-2.57 2278.11 51.15
0.53 2253.89 51.15
-4.14 2260.21 51.15
2.93 2306.32 51.15
-0.16 2206.37 51.15
-0.84 2250.84 51.15
-1.36 2223.16 51.15 TRUE
1.10 2194.74 48.05
0.59 2180.53 48.05
-1.67 2189.26 48.05
 -4.11 2050.68 48.05
1.34 1990.47 48.05
-2.89 2055.21 48.05
-0.79 2083.26 48.05
-13.04 2118.53 48.05
-1.78 2200.47 48.05
-0.29 2108.89 48.05
21.28 2130.05 48.05
-14.08 2104 48.05
5.85 2060.79 48.05
7.32 2106.47 48.05
-0.16 2091 48.05
-2.40 2017.26 48.05
3.91 1989.79 48.05
7.10 1896.63 48.05
1.81 1891.05 48.05
0.01 1923.42 67.45
1.09 1877.21 67.45
23.32 1842.74 67.45
9.44 2148.53 67.45
11.06 2240.79 61.85
6.53 2715.68 61.85
0.60 2871 61.85
-7.85 2982.58 61.85
-2.01 3101.47 61.85
4.48 3317.74 61.85
-4.85 3436 61.85
0.07 2034.79 5.75
2.53 2035.26 5.75
6.84 2047.16 5.75
8.07 2338.05 5.75
3.82 2439.58 5.75
2.65 2481 5.75
19.39 2770.11 6.3
-3.00 3354.74 6.3
-1.57 3406.42 6.3
3.44 3456.89 6.3
5.50 3645.58 6.3
3.77 3780.26 6.3
0.80 4035.84 6.3
1.98 4086.37 6.3
27.48 4115.53 6.3
12.35 4532.32 6.3
-0.46 4751.21 6.3
1.69 5033.95 6.3
-6.27 5165.84 6.3
2.78 5304.42 6.65
4.58 5378.16 6.65
-4.11 5426.89 6.65
1.43 5377.95 6.65 TRUE
-4.18 5290.21 4.6
0.64 5333.21 4.6
0.84 5087.74 4.6
2.93 4413.89 4.6
-1.80 4307.53 4.6
-0.18 4270.37 4.6
1.38 4184.95 4.6
2.12 4003.89 4.6
4.76 3755.58 4.6
-3.44 3622.37 4.6
4.83 3657.84 4.6
-4.10 3299.11 4.6
0.47 3150.05 4.6
-0.98 2863.84 4.6 TRUE
1.33 2682.79 4.35
-0.74 2559.47 4.35
-0.18 2513.05 4.35
0.15 2417.53 4.35
13.23 2166.89 4.35
-4.49 2248.89 4.35
-1.13 2228.74 4.35
7.85 2296.63 4.35
2.56 2728.37 4.35
9.73 2916.68 4.35
7.32 2981.79 4.35
7.33 3022.84 4.35
2.76 3233.79 4.35
6.67 3308.05 4.35
-1.08 3363.84 4.35
2.34 3314.58 4.35
-1.00 3332.84 4.35
-2.20 3330 4.35
0.81 3360.37 4.35
-0.08 3455.63 5.9
1.69 3474.21 5.9
1.75 3501.84 5.9
1.43 3546.58 5.9
-0.57 3695.16 5.9
-3.36 3735.47 5.9
6.41 3842.63 5.9
 -1.43 3904.63 5.9
-3.19 3620 5.9
-4.33 3557.58 5.9
-5.24 3541.05 5.9
-1.08 3700.42 6.75
-0.17 3653.89 6.75
0.31 3605.11 6.75
-1.35 3688.21 6.75 TRUE
3.73 3631.26 4.9
5.47 3945.37 4.9
6.52 4044.47 4.9
1.86 4283.95 4.9
-6.51 4342.84 4.9 TRUE
-5.94 4261.47 4.15
-8.51 4178 4.15
-2.72 4115.84 4.15
0.90 4120.16 4.15
-4.50 4023.58 4.15
-3.64 3931.26 4.15
-1.72 4155.05 4.15
1.18 4194.37 4.15
0.02 4138.79 4.15
-2.58 4120.37 4.15
2.04 4025.21 4.15
5.52 3925.05 4.15
-5.04 3944.37 4.15
-4.04 3791 4.15
-0.52 3970.11 4.15
0.23 3648.11 4.15
-3.38 3519.53 4.15
2.57 3252.63 4.15
0.48 3131.58 4.15
-1.04 3156.16 5.45
0.45 3212.53 7
1.83 3311.37 7
3.50 3180.37 7
5.91 3383.26 7
2.62 3452.21 7
1.07 3157.47 7
-9.08 3042.05 7
6.63 3336.21 7
-1.61 3374.21 7
-9.07 3345.05 7
-5.54 3355.37 7
-10.66 3363.74 7
-1.98 3400.32 7
-2.92 3252.58 7
-3.91 3210.37 7
-0.22 3142.47 7 TRUE
-1.09 3040.74 2.8
-1.50 3034 2.8
-2.12 3039.21 2.8
2.98 3041.47 2.8
0.94 2974.74 2.8
5.84 2986 2.8
3.82 2767.58 2.8
1.85 2623.32 2.8
-1.14 2548.47 2.8
-2.11 2493.63 2.8
-0.70 2226.53 2.8
-0.72 2199.26 2.8
-3.64 2148.47 2.8
-2.08 2163.05 2.8
-0.35 2123.89 2.8
2.00 2098.63 2.8
-1.78 2089.79 2.8
5.61 2059.16 2.8
-1.69 2065.63 2.8
0.01 2171.68 6.95
0.14 2161.58 6.95
-2.54 2152.53 6.95
0.58 2136.95 6.95
0.01 2134.53 6.95 TRUE
2.35 2074.74 5.35
2.96 2003.68 5.35
1.42 1989.63 5.35
2.90 1955.95 5.35
2.96 1922.42 5.35
0.51 1838.32 5.35
1.01 1843.05 5.35
-0.63 1828 5.35
-2.63 1744.74 5.35
0.01 1772 5.35
-3.72 1765.63 5.35
-1.85 1862.58 5.35
-2.81 1931.47 5.35
-2.79 1956.84 5.35
-6.97 2004.05 5.35
-0.19 1997.74 5.35
1.07 2025.79 5.35
 -1.03 2022.63 5.35 TRUE
4.45 2008.16 4.75
1.22 2037.53 4.75
3.80 2051.11 4.75
4.19 2095.58 4.75
11.33 2131.53 4.75
2.71 2330.63 4.75 TRUE
7.56 2314.21 4.6
9.34 2257.21 4.6
9.75 2512.11 4.6
1.55 2716.21 4.6
3.72 2817.05 4.6
0.59 2853.79 4.6
-1.39 2917 4.6
3.89 3019.26 4.6
5.41 3180.21 4.6
-10.10 3348.58 4.6
-2.52 4277.16 4.6
-0.20 4371.47 4.6
-1.36 4649 4.6
1.87 4920.26 4.6
0.70 4981.58 4.6
0.09 5072.47 4.6
0.22 5078.32 4.6
0.03 5125.21 4.6
1.47 4953.21 4.6
0.66 5151.89 5.35
0.61 5263.68 7.05
0.40 5312.37 7.05
0.57 5397.58 7.05
-0.87 5409.32 7.05
1.85 5422.68 7.05
0.74 5276.89 7.05
-4.11 5172.16 7.05
-2.73 5190.37 7.05
2.94 5033.53 7.05
-3.96 4267.95 7.05
-0.68 4314.58 7.05
-2.58 4098.58 7.05
-0.95 3891.68 7.05
-0.38 3844.32 7.45
-2.19 3799.42 7.45
0.19 3842.16 7.45
-0.50 3806.47 7.45
-0.53 3829.37 9.05
-1.48 3689.95 9.05
2.65 3529.84 9.05
1.83 3210.16 9.05
-1.71 2933.11 9.05
-1.66 2810 9.05 TRUE
0.73 2768.47 4.2
5.92 2731.63 4.2
-1.23 2799.47 4.2
-0.33 2596.16 4.2
-0.51 2497.26 4.2
2.92 2375.53 4.2
1.45 2314.84 4.2
0.95 2349.74 4.2
1.72 2409.74 4.2
8.84 2486.63 4.2
5.67 2630.84 4.2
-0.79 2907.68 4.2
-2.08 2945.05 4.2
-1.28 2992.95 4.2
1.20 3166.16 4.2
-0.31 3399 4.2
-0.63 3389.16 4.2
-1.40 3419.79 4.2
-0.27 3345.95 4.2
-0.34 3338.68 5.55
0.61 3441.79 5.55
-2.26 3362.68 5.55
0.33 3399.68 5.55
-1.33 3459.63 5.55
-6.79 3590.95 5.55
-0.64 3724.58 5.55
-3.44 3740.11 5.55
-3.99 3720.58 5.55
1.91 3736.05 5.55
4.41 3617.53 5.55
-1.41 3421.89 5.55
1.44 3473.16 5.55
5.37 3454.26 5.55
1.84 3354.53 5.55
-1.24 3210.37 5.55
-0.95 3328.84 6
-0.61 3322.74 6
4.28 3364.47 6
3.28 3422.79 6
4.17 3432.79 6
 -4.22 3464.79 6
-7.65 3815.74 6
-2.89 3939.89 6
-4.26 3891.26 6
-3.03 3855.21 6
0.61 3877.16 6
1.50 7688.11 16.3
-4.68 7731.21 16.3
0.41 7864.79 16.3
-0.48 7923.42 16.3
-0.04 8078.26 16.3
3.31 8200 16.3
0.13 8445.68 16.3
-0.11 8848.16 16.3
1.74 8783.16 16.3
1.95 9027.58 16.3
0.01 9435.05 16.3
0.65 8814.95 16.3
3.49 7810.95 16.3
1.49 7643.42 16.3
-0.99 7467.47 16.3
-1.90 7453.16 16.3
-2.85 7397.89 16.3
3.13 6886.21 16.3
-2.20 6644.32 17.55
7.90 6732.89 17.55
4.23 7154.74 17.55
-14.19 7172.79 17.55
0.96 7216.32 17.55
-0.44 7059.95 17.55
1.71 7016.16 17.55
2.39 6780.63 17.55
9.94 6404.63 17.55
-0.43 6403.26 17.55
0.18 6178.05 17.55
-2.66 5949.58 17.55
0.35 5867.26 17.55
0.20 5845.68 17.55
-0.30 5674.37 17.55
-0.36 5616.05 17.7
1.12 5563.32 17.7
3.51 5839.79 17.7
-4.95 6646.42 17.7
-3.20 6724.21 17.7
-0.92 6500.47 17.7
 2.30 6155.84 17.7
0.13 6401.26 17.7
-2.79 6680.42 17.7
-5.76 7098.05 17.7
-7.88 7519.79 17.7
0.83 7776.53 17.7
1.53 7745 17.7
1.27 7788.05 17.7 TRUE
-0.97 7697.74 14.45
-1.34 7820.16 14.45
-0.11 7882.58 14.45
2.32 7864.74 14.45
0.53 7866.37 14.45
-0.81 7876.32 14.45
0.90 7939.05 14.45
1.47 7655.68 14.45
1.03 6802.58 14.45
-0.73 7033.95 14.45
-1.43 6780.16 14.45
-0.21 6785.63 14.45
-1.24 6472.95 14.45
-1.93 6279.32 14.45
-2.46 6167.74 14.45
2.13 5936.21 14.45
2.53 5897.47 14.45
4.15 5934.11 14.45
1.62 6216.47 14.45
3.21 6479.63 16.25
3.44 6527.74 16.25
1.57 6840.89 16.25
-0.69 6935.74 16.25
0.53 7059.11 16.25
0.64 7142.47 16.25
0.06 7117.42 16.25
0.07 7145.16 16.25
-0.28 7046.47 16.25
0.00 6556.47 16.25
0.37 6556.21 16.25
-1.79 6692.74 16.25
-7.27 6659.21 15.75
-3.18 6716.89 15.75
-2.26 6517.05 15.75
2.14 6428.95 15.75
1.64 6230.26 15.75
-6.73 6541.68 15.75
-0.89 6432.95 15.75
0.72 6457.84 15.75
-1.60 6481.05 15.75
-1.28 6333.11 15.75
-2.88 6298.68 15.75
1.25 6222.37 15.75
-0.65 6197.63 15.75
-2.61 6263.21 15.75
2.18 6300 15.75
0.61 6373 15.75
0.20 6547.16 15.75
2.74 6625.68 15.75
-1.49 6425.26 15.75
-0.62 6631.95 21.7
-0.24 6943.63 21.7
-6.74 6916.05 21.7
-2.35 7642.68 21.7
-3.92 7846.74 21.7
1.23 7603.63 21.7
-2.12 7355.26 21.7
-1.26 7369.37 21.7
-1.18 7382.84 21.7
7.99 7367.16 21.7
-8.79 7553.53 21.7
-0.93 7818.89 25.4
0.97 7843.16 25.4
-1.50 7781.63 25.4
1.26 8412.68 25.4
0.66 8279.95 25.4
0.76 8410 25.4
1.05 8540.26 25.4
2.39 8631.68 17.05
-2.57 8888.79 17.05
3.43 8412.37 17.05
1.49 8339.37 17.05
1.92 7558.47 17.05
-2.01 7404.42 17.05
4.47 7445.42 17.05
-0.39 7481.84 17.05
-2.07 7444.21 17.05
5.57 7330.89 17.05
-1.46 7262.26 17.05
3.07 7143.74 17.05
3.01 6949.16 17.05
0.13 7039 17.05
 2.59 7019.05 17.05
3.75 6354 17.05
-1.40 6709.79 17.05
-1.02 6477 17.05
-3.47 6294.89 17.05
-0.55 6210.68 27.6
1.68 5979.47 27.6
-0.35 6000.68 27.6
-1.91 6013.47 27.65 TRUE
-3.09 5921.68 23.65
-0.07 5933.05 23.65
-1.84 5952.63 23.65
2.81 6076.79 23.65
1.57 6058.89 23.65
2.88 6107.21 23.65
0.19 6097.47 23.65 TRUE
0.47 5970.84 20.85
2.55 5837.95 20.85
4.53 5651.74 20.85
1.22 5995.84 20.85
3.14 6019.47 17.7
-12.69 5743.26 17.7
6.62 5698.79 17.7
0.74 5888.37 17.7
-0.06 5922.84 17.7
3.38 5619.53 17.7
1.41 5527.37 17.7
1.69 5521.95 17.7
-0.77 5704.53 17.7
-2.63 5683.95 17.7
4.71 5582.42 17.7
2.98 5568.11 17.7
1.19 5683.79 17.7
-4.29 5649.21 17.7
2.28 5692.63 17.7
-1.18 5779.53 17.7
2.67 5841.37 17.7
1.50 5953.37 17.7
0.43 5873.63 17.7
5.35 6194.95 19.4
-9.63 6381.32 23.55
1.47 6602.58 23.6
-0.69 6685.37 23.6
-3.52 7517.05 23.6
2.68 7801.74 23.6
 1.11 7916.42 23.6
4.34 7937.42 23.6
0.94 7965.16 23.6
0.35 8042.37 23.6
0.26 8007.74 24.45
0.09 7769.53 24.45
-1.31 7551 24.45
-3.15 7558.42 24.45
1.41 7611.37 24.45
0.19 7595.53 24.45
1.63 7563.21 24.45
-0.13 7564.53 24.45
-1.39 7434 24.45
1.15 7558.11 24.45
-4.68 7547.32 24.45
-5.23 7613 24.45
-1.20 7362.68 24.45
0.76 6531 24.45
1.67 6386.42 24.45
7.74 6332.74 24.45
8.82 6553.58 24.45
3.41 6691.58 24.45
-1.06 6735.21 24.45
-3.40 6762.68 28.7
-2.71 6907.11 30.4 TRUE
-0.33 6799 25.3
-2.14 6691.32 25.3
-0.89 6577.42 25.3
-2.26 6525.21 25.3
2.45 6700.11 25.3
-1.17 6616.58 25.3
-2.53 6710.32 25.3
-1.99 6173.84 25.3 TRUE
-0.11 5988.47 24.25
1.33 5685.58 24.25
0.67 5734.89 24.25
-1.26 5929 19.7
0.07 5936.63 19.7
-6.67 5991.11 19.7
-1.66 5789 19.7
0.06 5617.26 19.7
-5.47 5509.11 19.7
1.37 5566.21 19.7
-0.78 5492.05 19.7
3.68 5477.89 19.7
 4.14 5567.37 19.7
-1.00 5595.26 19.7
2.10 5563.32 19.7
4.90 5434.47 19.7
4.51 5452.74 19.7
0.66 5308.32 19.7
-0.90 5284.63 19.7
-1.41 5291.84 19.7
0.71 5520.16 19.7
-1.71 5807.32 19.7
-4.23 5632.47 21.1
-0.33 5662.37 21.1
3.51 5604.32 23.1
3.26 5580.95 23.1
2.25 5440.58 23.1
1.69 5381.95 24.35
-0.25 5287.74 24.35
-1.43 5238.05 24.35
1.87 5227.79 25.55
5.06 5294.05 25.55
-2.52 5374.47 25.55
-0.93 5733.21 27.5
-3.49 5778.42 27.5
1.42 5792.16 27.5
0.59 5807.21 27.5
-2.12 5768.63 27.5
-0.14 5979.26 27.5
0.77 6143.11 27.5
5.56 6065.68 27.5
7.29 6182.21 27.5
-6.18 1598.37 61.8
-6.83 1627.63 61.8
-0.14 1682.79 61.8 TRUE
-0.55 1678 53.55
-1.28 1677.74 53.55
-0.17 1720.05 53.55
-8.43 1690.58 53.55 TRUE
0.75 1691.05 53
13.53 1642.95 53
-1.88 1727.37 53
0.43 1781.11 53
-4.98 1819.63 53
-0.70 1955.53 53
-1.56 1959 53
3.38 1873.11 53
 -0.79 1901.84 53
2.25 1873.42 53
2.20 1856.95 53
-5.64 1782.32 53
-1.14 1786.21 53
1.05 1777.68 53
1.52 1720.53 53
1.30 1734.42 53
-3.40 1742.89 53
9.58 1681.74 53
3.03 1723.32 53
4.23 1797.05 54.95
-1.71 1825.74 54.95 TRUE
-0.60 1682.05 52.9
-0.29 1633.53 52.9
3.97 1597.68 52.9
-2.61 1501.74 52.9 TRUE
-0.99 1451.95 52.75 TRUE
1.16 1372.26 47.45
4.88 1306.16 47.45
15.88 1530.74 47.45
-10.70 2172.95 47.45
-4.70 2446.89 47.45
-5.65 2587.21 47.45
10.43 2645.26 47.45
-4.26 2682.84 47.45
-2.94 2697.42 47.45
-6.14 2702.05 47.45
-6.57 2770.21 47.45
33.43 2757.95 47.45
-1.37 2762 47.45
-6.18 2852.53 47.45
-2.57 2869.37 47.45
-4.06 2847.11 47.45
2.36 2868.84 47.45
-1.38 2933.37 47.45
-1.98 2933.89 47.45
-0.66 2973.16 58.05
-4.48 2993.05 69.35
0.48 2790.47 69.35
-0.37 2214.32 69.35 TRUE
-0.46 1953.21 58.35
1.11 1750.89 58.35
1.86 1774.79 58.35
3.51 1795.11 58.35
 2.48 1848.63 58.35
2.35 1925.37 58.35
-2.67 1933.53 58.35
-0.96 1942.05 58.35
0.11 1933 58.35
3.89 1867.32 58.35
0.37 1879.74 58.35
0.37 1890.11 58.35
3.51 1885.11 58.35
4.36 1813.53 58.35
0.30 1896.37 58.35
-4.58 1893.53 58.35
-2.02 1900.21 58.35
-2.23 1890.32 58.35
-1.55 1801.53 58.35
1.43 1802.53 97.9
-2.72 1897.53 97.9
1.32 1822.11 97.9
0.17 1768.26 97.9
-5.63 1748.58 97.9
2.52 1731.11 97.9
-3.17 1730.21 97.9
4.24 1730.47 97.9
9.08 1704.11 97.9
-2.33 1888.68 97.9
-6.08 1992.74 99.8
9.31 2177.21 99.8
-2.66 2319.37 99.8
-21.97 2301.21 99.8
1.01 2231.63 99.8
2.82 2249.16 99.8
1.10 2288.68 99.8
6.64 2306.21 99.8
1.64 2369.16 116.8
0.66 2506.53 116.8
1.83 2499.89 116.8
-4.53 2499.58 116.8
3.16 2539.16 116.8
21.37 2664.79 116.8
-14.93 2887.21 116.8
-4.65 3794.95 116.8
-5.36 4184.74 116.8
-2.56 4287.89 116.8
0.99 4157.05 116.8
3.17 4162.42 116.8
-2.38 4055.63 116.8
0.20 3948.16 116.8
-7.99 3968.79 116.8
2.67 3977.21 116.8
3.92 3983.05 116.8
-5.71 3943.95 116.8
0.24 3927.68 144.65 TRUE
-0.95 3815.11 88.75
4.61 3691.05 88.75
-2.38 3620.84 88.75
-0.91 3563.89 88.75
6.10 3552.05 88.75
-0.69 3535.21 88.75
-2.49 3255 88.75
1.25 2351.68 88.75
-4.53 2065.11 88.75
-4.25 1991.47 88.75
3.69 2015.74 88.75
-2.44 1931.05 88.75
0.35 1939.47 88.75
-6.24 1901.95 88.75
-3.13 1873 88.75
0.15 1880.63 88.75
4.00 1884.21 88.75
6.66 1863.79 88.75
5.00 1885.05 88.75
3.43 1951.95 104.5
8.84 1974.58 104.5
5.76 1968.84 104.5
7.98 2064.68 122.7
4.44 2066.11 117.75
3.53 1973.37 117.75
4.09 2151.84 117.75
1.13 2091.89 117.75
-0.32 1946.42 117.75
-8.45 1935.68 117.75
-4.56 2031.58 117.75
4.82 2075.79 117.75
2.74 2093.79 117.75
-0.17 2177.47 117.75
3.93 2253.47 117.75
2.75 2295.26 117.75
-1.02 2305.79 117.75
-1.80 2384.84 117.1 TRUE
-4.21 2394.42 81.9
-20.19 2392.16 81.9
1.37 2353.11 81.9
6.60 2399.89 81.9
14.54 2385.37 81.9
0.76 2456.05 81.9
4.55 2462.63 81.9
2.44 2336.95 81.9
12.65 2328.58 81.9
-0.47 2395.16 81.9
2.60 2357.26 81.9
3.33 2148.79 81.9
0.25 2083.26 81.9
1.70 1995.95 81.9
6.72 1943 81.9
-4.16 2018.68 81.9
-4.07 2202.58 81.9
-4.42 2298.16 81.9
-0.59 2394.26 81.9
-2.01 2481.53 101.7
-4.29 2564 101.7
12.87 2708.05 101.7
1.93 2860.53 101.7
-0.84 2851.42 101.7
-0.88 2761.26 101.7
-0.91 2732.05 101.7
-1.05 2692.58 101.7
-0.65 2695.47 101.7
-0.91 2631.53 101.7
1.08 2643.58 124.4 TRUE
3.18 2622.37 93.2
2.09 2685.16 93.2
-1.37 2754.74 93.2
2.02 2773.21 93.2
1.35 2637.11 93.2
0.39 2388.47 93.2
-0.29 2250.05 93.2
6.89 2136.58 93.2
-0.43 2163.05 93.2
-7.01 2147.68 93.2
-4.82 2065.58 93.2
0.31 1908.42 93.2
0.12 1904.16 93.2
0.22 1898.58 93.2
-5.21 1925.21 93.2
-2.93 2023.42 93.2
-1.16 2088.37 93.2
-0.05 2196 93.2
5.49 2215.05 93.2
3.01 2300.21 108.2
1.54 2251.68 108.2
2.24 2160.47 108.2
4.49 2182.74 108.2
7.26 2197.42 108.2
5.52 2372.63 108.2
-0.78 2432.16 118.15
-2.10 2422.05 118.15
3.52 2288.53 118.15
2.75 2269.89 118.15
-2.69 2249.58 118.15
3.22 2295.79 118.15
-4.32 2348.84 118.15
0.00 2503.58 118.15
-3.77 2492.47 118.15
-0.36 2429.42 118.15
-0.69 2414.58 118.15
2.26 2389.32 118.15
2.50 2369.11 118.15
1.29 2316.58 118.15
-3.01 2318.21 118.15
1.80 2404.16 127.6
6.77 2421.32 127.6
10.00 2519.68 127.6
-4.72 2773.05 127.6
7.22 3202.16 127.6
23.78 3673.63 127.6
-3.22 3987.95 127.6
2.25 4147.16 127.6
3.82 4268.79 145
1.08 4322.68 134.25
-5.55 4369.63 134.25
-7.36 4386.16 134.25 TRUE
4.91 4432.05 129.95
-0.68 4474.68 129.95
-0.32 4477.63 129.95 TRUE
4.67 4454.63 97.05
11.03 4711.16 97.05
2.91 5118.58 97.05
5.87 5213.11 97.05
4.18 5366 97.05
0.04 5477.58 97.05
 0.27 5478.42 97.05
-3.52 5152.63 97.05
2.35 4887.16 97.05
-0.48 4641.84 97.05
2.16 4560.11 97.05
0.36 4447.05 97.05
-6.84 4481.05 97.05
0.06 4607.21 97.05
-7.85 4674.11 97.05
-2.81 1149.53 28.4
-14.45 1164.95 28.4
-1.30 1091 28.4
4.62 996.053 28.4
5.39 787.789 28.4
1.25 761.421 28.4
24.84 722.263 28.4
-1.64 788.737 28.4
8.01 836.316 37.95
1.78 842.632 37.95
9.60 861.842 37.95
-3.16 937.316 37.95
-3.11 976.947 37.95
-5.77 974.105 37.95
1.15 974.263 37.95
2.32 987.368 37.95
-3.10 997.158 37.95
1.19 1014.53 37.95
-3.97 1019.37 38.75
-5.99 983.526 38.75
6.06 979.947 38.2
0.47 1001.68 38.2
-0.29 1084 38.2
0.42 1096.95 38.2
0.08 1106.53 38.2
0.59 1097.16 38.2
0.88 1024.53 38.2
1.37 968.632 38.2
-0.57 935.211 38.2
0.08 912.789 38.2
2.13 854.789 38.2
-1.77 870.263 38.2
-3.03 875.895 38.2
7.68 890.684 38.2
8.42 946.211 38.2
45.93 1070.05 38.2
 -8.69 2071.26 38.2
3.23 2307.95 38.2
-3.21 2370.21 38.2
1.47 2392.95 49.8
-5.99 2523.89 49.8
-2.53 2481.58 49.8
-1.49 2534.21 49.8
-0.21 2623.63 49.8
-2.61 2647.58 54.95
-34.22 2795.68 54.95
1.76 2835.84 54.95
1.18 2840.42 54.95
0.27 2817.74 54.95
0.27 2811.84 54.95
-0.36 2814.95 54.95
2.70 2792 54.95
2.67 2795.21 54.95
-2.00 2785.74 54.95
8.57 2699.42 54.95
1.56 1706.47 54.95
-0.24 1468.95 54.95
7.47 1385.05 54.95
2.10 1507.58 55
4.94 1470.11 55
-0.41 1566.21 55
2.28 1622.32 55
-4.05 1593 55
-2.28 1616 55
-4.96 1527.63 55
0.61 1570.26 55
2.71 1613.74 55
-0.44 1635.16 62
11.77 1655.89 62
-2.57 1740.16 62
6.11 2136.89 62
-1.72 2180.84 62
-0.39 2150.42 62
2.41 2133.84 62
1.46 2127.53 62
8.04 2189.84 72.75
-5.68 2396.84 87.7
-0.49 2337.37 87.7
-4.17 2265.58 87.7
-0.71 2186.63 87.7
-0.36 2151.68 87.7
 7.97 2168.42 87.7
-0.51 2258.05 87.7
1.85 2266.68 87.7
1.70 2340.37 87.7
-3.45 2392.58 87.7
-9.06 2485 87.7
-5.76 2665.74 87.7
-16.54 2560.37 87.7
9.36 2184.42 87.7
12.04 2152.58 87.7
-1.59 2218.26 87.7
6.53 2215.53 87.7
6.79 2297.32 99.25
-1.67 2316.84 99.25
3.96 2193.37 99.25
-0.66 2161.84 99.25 TRUE
10.70 2158.89 85.4
1.54 2348.11 85.4
9.85 2355.32 85.4
0.94 2867.16 85.4
-5.88 3216.11 85.4
1.43 3310.16 85.4
-2.89 3274.95 85.4
0.55 3299.26 85.4
-3.01 3275.79 85.4
-8.50 3158.58 85.4
-12.65 3174.47 85.4
5.50 3213.63 85.4
-4.10 3250.37 85.4
-3.87 3199.89 85.4
0.83 3195.32 85.4 TRUE
-3.41 3068.74 62.15
3.06 3012.05 62.15
0.10 2955.26 62.15
4.42 2887.32 62.15
3.27 2908.16 62.15
0.03 2755.21 62.15
-0.83 2710.42 62.15
6.33 2192.16 62.15
2.85 1884.26 62.15
-9.60 1878.37 62.15
2.42 1865.79 62.15
-3.89 1808.21 62.15
-1.92 1759.79 62.15
-17.46 1699.53 62.15
 2.42 1705.26 62.15
-2.04 1692.16 62.15
-2.78 1713 62.15
4.66 1700.05 62.15
-1.00 1722.58 62.15
-4.42 1771.89 79.5
0.08 1759.26 79.5
1.57 1758.47 79.5
3.96 1806.74 103.7
0.92 1775.63 103.7
8.75 1705.21 103.7
4.94 1789.32 103.7
1.50 1734.32 103.7
2.99 1565 103.7
3.30 1484.37 103.7
-1.84 1513.11 103.7
-3.68 1549.21 103.7
-2.12 1585.47 103.7
-0.21 1575 103.7
2.76 1532.68 103.7
4.42 1513.05 94.85
2.93 1492.58 94.85
-7.41 1522.95 78.7
1.85 1543.68 78.7
1.48 1547.47 78.7
-0.17 1541.63 78.7
7.35 1590.16 78.7
0.62 1686.74 78.7
-1.04 1731.53 78.7
6.10 1767.26 78.7
11.74 1714 78.7
10.64 1794 78.7
1.42 1873.58 78.7
-0.65 1884.89 78.7
2.18 1808.05 78.7
0.55 1782.84 78.7
0.39 1748.05 78.7
6.98 1823.26 78.7
-2.12 2175.26 78.7
1.50 2206.68 78.7
-4.68 2267.79 78.7
-5.88 2391.21 84.2
1.72 2430.63 84.2
-13.01 2533.84 84.2
2.24 2639.84 84.2
 4.67 2645.26 84.2
2.47 2561.21 84.2
3.59 2528 84.2
-0.26 2530.53 84.2
-0.88 2512.68 84.2
0.77 2444.79 84.2
-4.72 2395.53 84.2
10.80 2411.42 84.2
1.78 2460.84 84.2
-5.47 2482.32 84.2
-2.44 2546.95 94.8
-2.21 2528 94.8
-0.07 2219.47 94.8
-2.66 2175.11 112.6
8.26 2092.89 112.6
-8.28 2043.95 112.6
-5.17 2068 112.6
-10.36 1988.63 112.55
-2.13 1912.95 112.55
-1.28 1919.74 112.55
-2.26 1926.95 112.55
0.25 1937.42 112.55
0.73 1972.84 112.55
-3.70 2010.47 112.55
-0.88 2037.11 112.55
-5.56 2177.68 112.55
-8.32 2182.53 112.55
-2.35 2160.79 112.55
-0.27 2104.26 112.55 TRUE
2.07 2031.37 82.7
8.06 2044.63 82.7
15.06 2045.32 82.7
-1.41 2127.37 82.7
0.84 2125.11 82.7
-3.37 2068.63 82.7
20.47 1975.89 82.7
5.97 2025.89 82.7
-5.36 2051.37 82.7
-7.84 2036.32 82.7
-8.68 2007.21 82.7
-7.64 2048.11 82.7
-1.02 1993.58 82.7
4.44 1957.47 82.7
14.40 1953.95 82.7
-1.15 1898.63 82.7
 7.93 1835.11 82.7
2.73 1812.58 82.7
11.14 1814 82.7
6.46 1842.58 83.2
6.18 1852.79 83.2
7.18 1874.58 83.2
-2.07 1946.58 83.2
2.63 1997.42 83.2
-2.14 2063.74 83.2
10.76 2092.16 84.75
-3.78 2249.68 84.75
0.52 2256.47 84.75
-3.00 2279.16 81.15
-5.25 2303.11 81.15
-7.14 2321.26 81.15
0.76 2348.26 81.15
-0.04 2374.68 81.15
-3.28 2390.21 81.15
2.65 2325.58 81.15
-4.93 2417.47 81.15
-2.10 2437.74 81.15
4.64 2443.58 81.15
12.57 2461.11 81.15
5.78 2511.68 81.15
5.56 2512 81.15
-4.84 2402.16 81.15
-6.74 2415.32 81.15
0.40 2473.21 81.15
6.11 2577 81.15
0.86 2410.79 81.15
0.99 2466.84 81.15
-0.18 2514 104
-5.02 2542.47 104
-4.36 6588.05 12.9
-16.20 6565.74 12.9
5.59 6477.74 12.9
0.70 6561.58 12.9
4.04 6541.37 12.9
0.61 5783.74 12.9
-2.15 5398 12.9
0.74 5047.63 12.9
-0.28 4774.11 12.9
0.67 4552.37 12.9
-2.61 4855.26 12.9
1.76 4563.42 12.9
 1.79 4526.95 12.9
1.40 4654.05 12.9
1.59 4479.26 12.9
1.64 4417.26 12.9
-3.50 4384.84 16.5
0.91 4215.95 16.5
-0.87 4100.58 16.5 TRUE
0.46 4108.95 13.8
-2.61 4129.26 13.8
-16.00 4225.68 13.8
4.11 4108.63 13.8
-0.15 4122.42 13.8
4.16 3369.53 13.8
5.28 3259.53 13.8
-2.12 3173.74 13.8
2.63 3169.95 13.8
3.74 3087.74 13.8
1.62 2847.11 13.8
-2.08 2774.21 13.8
-0.39 2682.37 13.8
-0.82 2475.26 13.8 TRUE
-1.46 2406.53 9.35
-2.39 2464.42 9.35
9.89 2414.21 9.35
-1.74 2457.16 9.35
-1.72 2475.68 9.35
-3.46 2424.05 9.35
-1.22 2361.63 9.35
-2.82 2213.79 9.35
-1.53 2196.42 9.35
-0.90 2194.21 9.35
-0.52 2387.11 9.35
7.02 2389 9.35
-5.80 2446.21 9.35
-4.56 2516.95 9.35
-6.74 2560.42 9.35
-5.47 2669.21 9.35
0.83 2699.32 9.35
1.13 2694.21 9.35
7.38 2683 9.35
4.94 2813.79 10.5
20.03 2864.63 10.5
42.80 3440.95 10.5
3.32 4016.53 10.5
1.17 4280.74 10.5
 2.79 4375.21 10.5
-3.45 4496.11 10.5
-0.60 4582.58 10.5
-4.45 4801.58 13.4
3.01 4917.47 13.4
-1.48 4956.53 13.4
-2.30 5030 13.4
-5.64 5119.84 11.15
-0.39 5136.95 11.15
0.30 5160.89 11.15
-0.60 5113.26 11.15
-0.84 5103.63 11.15
-0.65 5115.89 11.15 TRUE
-4.28 5127.11 8.85
-1.90 5209.68 8.85
0.80 5116.84 8.85
-1.13 4581.58 8.85
-1.23 3874.95 8.85
1.26 3527.95 8.85
-0.84 3385.95 8.85
21.12 3313.32 8.85
0.97 3545.37 8.85
-0.57 3529.16 8.85
2.19 3654.89 8.85
1.82 3455.21 8.85
-0.53 3365.26 8.85
3.09 3290.37 8.85
-0.62 3178.74 8.85
-2.15 3270.42 8.85
4.10 3442.11 8.85
-3.66 3591.84 8.85
-5.21 3723.58 8.85
1.70 3885.47 9.7
-0.34 3790.79 9.7
-0.67 3741.47 9.7
-3.38 3711.84 9.7
2.25 3748.74 9.7
-3.61 3861.21 9.7
-0.66 3902 13.1
-0.45 3934.63 14.2
1.50 3740.89 14.2
0.86 3565.26 14.2
-3.05 3318.89 14.2
-0.40 3308.89 12.1
0.22 3334.26 12.1
-1.73 3335.79 12.1
-5.66 3380.47 12.1
-4.89 3360.95 12.1
0.02 3303.79 12.1
3.17 3206.21 12.1
-7.08 3231.53 12.1
-4.62 3645 12.1
1.56 3615.16 12.1
-1.96 3600.32 12.1
0.02 3547.79 12.1 TRUE
-1.20 3439.74 5.55
-1.23 3348.84 5.55
0.64 3332.89 5.55
-0.62 3220.47 5.55
-0.96 3065.53 5.55
3.77 3016.63 5.55
0.97 3003.21 5.55
3.91 2962.32 5.55
-1.58 2913.26 5.55
0.37 2852.68 5.55
-1.45 2867.42 5.55
-2.71 2870.95 5.55
-1.33 2819.53 5.55
-1.94 2869.68 5.55
2.75 2852.16 5.55
4.71 2381.79 5.55
2.17 2389.63 5.55
0.99 2437.58 5.55
0.28 2480.84 5.55
0.74 2574.26 12.95
-0.39 2607 12.95
0.63 2609.53 12.95
0.59 2698.05 12.95 TRUE
0.70 2724.16 12
-0.58 2721.68 12
-0.32 2682.26 12
0.70 3757.42 12
-0.79 3849.37 12
-5.53 3852.63 12
-3.38 3895.26 12
-0.53 3852.68 12
-2.47 3745.63 12
-2.59 3658.11 12
-1.90 3517.26 12
-2.96 3523.11 12
 0.87 3531.95 12
-3.14 3572.42 9.2
-0.33 3650.42 9.2
-10.56 3691.68 9.2
0.57 3704.37 9.2
2.08 3698.53 9.2
-0.65 3593.47 9.2
1.88 3580.47 9.2
1.09 3570.95 9.2
-2.22 3553.37 9.2
0.48 2492.84 9.2
-1.82 2433.16 9.2
1.65 2402 9.2
-1.41 2392.95 9.2
-1.92 2296.68 9.2
-2.04 2321.89 9.2
-1.50 2387.53 9.2
3.17 2403.89 9.2
2.17 2358.89 9.2
-3.40 2408.95 9.2
-1.25 2470.16 13.25
2.89 2452.58 13.25
-8.79 2501.26 13.9
1.60 2523.63 13.9
2.54 2537.21 14.65
4.88 2618.32 14.65
8.96 2682.26 14.35
11.38 2808.68 14.35
25.00 3356.84 14.35
0.61 3768.79 14.35
-2.11 3892.21 14.35
-2.66 3998.63 14.35 TRUE
0.57 3905.95 12.05
1.89 3945.16 12.05
2.38 4023.68 12.05
0.36 3995.68 12.05
4.19 3989.37 12.05
0.68 3976.58 12.05
-0.71 3886.37 12.05
-2.83 3850.42 12.05
-1.21 3865.58 12.05
-1.67 3879.58 11.05
-12.97 4012.79 11.05
0.14 4090.42 11.05
1.83 4038.32 11.05
 1.87 4002.89 11.05
2.25 3893.84 11.05
-0.65 3386.47 11.05
0.62 3003.42 11.05
-0.52 2866.42 11.05
-0.73 2811.89 11.05
1.29 2773.11 11.05
-2.00 2768.05 11.05
2.31 2697.95 11.05
0.01 2627.16 11.05
0.95 2557.58 11.05
0.76 2583.53 11.05
0.45 2591.11 11.05
3.87 2525.68 11.05
1.08 2487.74 11.05
-0.50 2481.63 12.3
2.06 2356.53 12.3
2.98 2367.53 12.3
5.48 2499.05 12.3
-0.68 2617.37 12.3
-9.41 2769.74 12.3
-13.06 2819.79 12.3
7.15 3016.32 12.3
1.22 3117.05 12.3
-1.53 3093.84 12.3
-0.60 3127.89 12.3 TRUE
-0.45 3113.58 11.85 TRUE
-0.54 3056.47 9.55
-2.09 3051.16 9.55
-1.27 3068.05 9.55
-4.07 2998.26 9.55
-0.44 2998.53 9.55
1.91 3082.47 9.55
2.92 2990.58 9.55
3.84 2979.95 9.55
-5.50 3058.21 9.55
-1.32 3138.74 9.55
0.23 3074.63 9.55
-5.44 3017.79 9.55
1.63 2911.26 9.55
-0.20 2798.53 9.55
-1.99 2550.58 9.55
-1.10 2432.63 9.55
-1.43 2441.63 9.55
6.58 2423.42 9.55
-0.33 2445.84 9.55
1.29 2622.95 11.3
-2.19 2669.63 11.3
0.93 2705.84 11.3
1.90 2779.95 11.3
11.06 2797.84 11.3
2.85 2849.63 11.3
2.84 3399.42 15.05
4.30 3497.68 15.05
0.74 3562.95 15.05
-2.96 3586.68 15.05
-0.55 3625.32 15.05
5.54 5805.58 11.45
-7.86 5893.37 11.45
11.00 7045.21 11.45
-4.47 8109.11 11.45
-5.40 8410.11 11.45 TRUE
0.06 8493.89 9.05
-0.99 8619.74 9.05
5.52 8647.32 9.05 TRUE
-1.14 8698.89 8.85
-3.19 8808.53 8.85
0.57 8926.47 8.85
1.35 8819.47 8.85
0.20 8815.74 8.85
0.85 8428.47 8.85 TRUE
-1.24 8258.16 7.3
-1.31 8046.95 7.3
3.94 7866.68 7.3
0.57 7876.26 7.3
3.97 7811.16 7.3
1.12 7817.42 7.3
-2.27 7887.47 7.3
2.12 6762.79 7.3
1.60 5673.32 7.3
4.59 5263.32 7.3
2.34 5184.74 7.3
4.30 5043.95 7.3
1.03 5106.11 7.3
-1.89 5010.79 7.3
1.89 4903 7.3
3.52 4697.95 7.3
-0.13 4728.11 7.3
1.04 4699.11 7.3
1.53 4612 7.3
 0.63 4665.21 9.35
0.68 4483.11 7.85
-0.27 4411.47 7.85
-0.16 4225.16 7.85 TRUE
0.94 3959.11 7.1
-1.64 3766 7.1
-1.82 3701.47 7.1
-1.32 3585.63 7.1
-4.64 3482.84 7.1
-1.37 3624.37 7.1
2.94 3774.95 7.1
0.78 3930.84 7.1
-2.40 3787.63 7.1
-1.04 4114.37 7.1
-1.99 4154.32 7.1
-1.19 4199.26 7.1
3.25 4167.47 7.1
-2.28 4104.58 7.1
1.25 4476.11 7.1
0.97 4816.53 7.1
2.02 4978.53 7.1
3.08 5073.05 7.1
2.65 5229.84 7.1
1.31 5378 8.55
-1.41 5762.05 8.55
-1.13 5895.53 8.55
-0.06 5957.58 8.55
-3.79 6091.26 9.3
-1.14 6224 9.3
2.03 6254.16 9.3
0.70 6187 9.3
0.04 6074.42 9.3
1.74 5828.37 9.3
1.71 5815.84 9.3
6.72 5772.37 9.3
4.35 5937.53 9.3
4.92 6181 9.3
3.56 5969.63 9.3
-1.60 5708.53 9.3
0.15 5497.74 9.3 TRUE
-0.49 5359.58 8.95
0.58 5193.26 8.95
3.01 5108.32 8.95
0.50 4787.16 8.5
2.16 4739.79 8.5
 -1.57 4698.32 8.5
-0.27 4804.16 8.5
0.19 4679.68 8.5
-0.25 4475.26 8.5
2.09 4433.84 8.5
-0.09 4390.32 8.5
3.92 4691.26 8.5
-0.64 5338.26 8.5
-3.91 5724.95 8.5
1.84 5751.16 8.5
-13.98 5573.42 8.5
-6.28 5907.47 8.5
-0.50 6086.05 8.5
-2.35 6112.42 8.5
-2.40 6286.84 8.5
-4.20 6942.79 8.5
-3.39 7183.84 8.5
-2.08 7316.63 8.8
14.20 7267.63 8.8
-5.06 8437.58 9.8
-8.40 8441.42 9.8
-3.67 8471.95 9.8
-8.08 8667.58 9.8
-1.49 8833 9.8
3.67 8848.16 11
-7.28 8621.95 11
2.86 8142.42 11
0.18 7972 11
0.20 7821.32 11
-12.93 7796.63 11
21.66 7384.26 11
8.92 7369.84 11
4.66 7402.32 15.7
-0.42 7296.79 15.7
7.19 6559.68 15.7
20.37 6540.37 15.7
-8.60 7777.16 15.7
-3.94 8733.79 15.7
-4.54 7799.74 15.7
-4.84 7899.37 14.5
10.87 7963.32 14.5
0.94 8380.16 14.5
-3.84 8497.16 14.5
-2.27 8772.95 14.5
1.68 9023.68 14.5
 -1.14 9043.74 13.2
-2.62 9001.95 13.2
-9.90 9030.79 13.2
4.77 9208.16 13.2
4.51 9436.32 13.2
9.98 9313.11 13.2
-1.24 9440.53 13.2
-0.41 9514.95 13.2
0.98 9646.89 13.2
1.64 9403.95 13.2 TRUE
3.50 7948.63 11.25
-2.24 6961.68 11.25
1.30 6938.58 11.25
0.09 6813.79 11.25
0.86 6621.63 11.25
0.47 6016.21 11.25
-4.33 5854.16 11.25
-4.23 5693 11.25
-0.07 5386 11.25
-0.27 5283.95 11.25
0.66 5080.79 11.25
-1.13 4943.37 11.25
-0.46 4736.21 11.25
1.13 4459.68 11.25
-0.01 4400.95 11.25
0.82 4541.58 11.25
1.67 4514 11.25
-14.89 4563.21 11.25
5.45 4592.58 11.25
0.59 4708.11 11.3
2.45 4686.26 11.3
3.09 4581 11.3
6.04 4519.95 11.3
1.93 4621.89 11.3
-0.49 4850.42 11.3
8.17 4683.53 11.3
1.70 5372.47 11.3
0.70 5879.58 11.3
-0.97 5812 11.3
-7.29 6036.58 11.3
0.12 6352.89 11.3
-3.12 6608.68 11.3
-2.46 6684.26 11.3
-3.65 6734.47 11.3
2.33 6889.21 11.3
 12.59 7041.95 12.6
-17.02 7254.37 12.6
1.48 7479.11 12.6
0.78 7471.32 12.6
1.81 7609.89 12.6
6.00 7461.95 12.6
0.79 7460.74 12.6
0.15 7372.42 12.6
-1.78 7114.32 12.6
5.27 7234.26 12.6
12.37 6429.95 12.6
-0.98 6455.05 12.6
0.30 6794.58 12.6
-2.58 6822.05 12.6
-1.58 6686.42 12.6
-1.34 6662.16 12.6
0.50 6585.21 12.6
-0.68 6472.74 12.6
3.31 6143 12.6
-0.63 6275.53 13.45
6.98 6110.68 13.45
1.25 6031.05 13.45
1.48 6079.05 13.45
4.31 6033.89 13.45
0.25 6442.53 15.05
3.58 6361.42 15.05
-2.55 6439.47 15.05
1.72 6645.11 15.05
-1.12 6658.32 15.05
-3.06 6837.74 17.4
-0.51 6380.26 17.4 TRUE
1.52 5975.53 12.25
-1.12 5823.16 12.25
-0.06 5831.68 12.25
1.69 5601.74 12.25
-3.59 5770.68 12.25
2.08 5827.11 12.25
-1.97 5958.79 12.25
-3.61 5675.68 12.25
3.50 5564.11 12.25
1.12 5488 12.25
4.19 5655.95 12.25
1.36 5914.95 12.25
6.92 5850.95 12.25
-27.78 6001.32 12.25
 -1.01 6109.11 12.25
-3.50 6061.53 12.25
-2.85 6022.89 12.25
4.67 5837.32 12.25
1.00 5748.84 12.25
-2.06 6013.68 12.65
2.24 5995.74 12.65
-5.07 5931.79 12.65
-3.49 6018 12.35
2.86 5921.95 12.35
-0.55 5941.32 12.35
4.42 5696.26 12.35
3.31 5735.74 12.35
-0.68 5997.11 12.35
7.00 6289.05 12.35
-1.05 6329.32 12.35
12.22 6088.37 12.35
-25.81 5874.58 12.35
1.98 5726.16 12.35
3.94 5531.11 12.35
-0.69 5445.79 12.35
0.77 5383.58 12.35
0.14 5546.42 12.35
0.03 5536.42 12.35
-3.20 5348.05 12.35
-2.21 5339.79 12.35
8.54 5354.21 12.35
0.85 5420.89 16.8
1.31 5447.26 16.8
1.72 5448.42 16.8 TRUE
-3.53 5460.11 16.25
4.28 5398.84 16.25
15.87 5194.26 16.25
4.73 5388.47 16.25
-3.25 5485.32 16.25
4.11 5529.68 16.25
0.56 3513.21 2.8
-6.20 3605.21 2.8
5.83 3626.53 2.8
4.95 3900.84 2.8
-3.61 3967.84 2.8
1.33 3914.05 2.8
2.48 3946.11 2.8
0.64 4272.95 2.9
-0.85 4436.05 2.9
 1.33 4497.37 2.9
-3.62 4736.68 2.9
-1.36 4885.21 2.95
0.96 4798.21 2.95
-2.31 4771.63 2.95
-0.61 4873.68 2.95
8.45 4637.89 2.95
4.41 4607.79 2.95
-1.32 4586.21 2.95
0.46 4497.26 2.95
-3.00 4546.47 2.95
3.30 4711.63 2.55
-7.32 4641.37 2.55
1.38 4393 2.55 TRUE
-0.02 4233.05 2.1
-0.90 4174.79 2.1
2.32 4097.53 2.1
0.04 3751.37 2.1
-1.78 3541.05 2.1
-1.68 3464.26 2.1
-1.44 3425.84 2.1
-3.83 3246.58 2.1
-0.56 3220 2.1
-0.79 3154.32 2.1
-0.85 3050 2.1
-2.10 2955.32 2.1 TRUE
1.53 2804.16 2.05
-3.06 2611.26 2.05
6.43 2486.95 2.05
4.50 2367.37 2.05
0.22 2145.68 2.05 TRUE
1.11 2032.05 2.05
13.65 2015.32 2.05
-5.49 2641.26 2.05
5.09 2948.37 2.05
-4.66 3215.37 2.05
-11.28 3384.21 2.05
2.61 3520 2.05
2.80 3538.26 2.05
0.92 3460.58 2.05
-5.32 3973.47 2.05
-0.94 4035.21 2.05
-0.97 4036.37 2.05
-2.12 4025.42 2.05
-0.71 4051.84 2.05
 -1.17 4131.32 2.05
-1.18 4147.95 2.05
-1.43 4200.16 2.05
2.37 4182.42 2.05
0.47 4167.74 2.05
1.37 4186.79 2.5
0.97 4248.47 2.5
-4.01 3783.89 2.5
-7.28 3670.26 2.5
-8.62 3534.05 2.5
-6.25 3495.26 2.5
-1.64 3427.21 2.5
-4.32 3478.84 2.5
5.94 3519.79 2.5
1.53 3272.68 2.5
-2.63 3230.53 2.5
-4.83 3277.89 2.5
1.82 3452.68 2.5
0.00 3504 2.5
-2.41 3447.32 2.5
-2.11 3443.05 2.5
-1.25 3354 2.5 TRUE
0.93 3320.68 2.45
-2.21 3330.21 2.45
-1.27 3423.32 2.45
-1.77 3643.37 2.45
6.27 3542.74 2.45
0.38 3394.84 2.45
0.20 3303.37 2.45
-4.98 3233 2.45
0.10 3150.74 2.45
1.24 3041.42 2.45
-0.69 3052.47 2.45
-0.84 2873.21 2.45
-12.24 2806.74 2.45
0.98 2764.16 2.45
-1.19 2594.68 2.45
-0.44 2658.37 2.45
0.97 2653.11 2.45
-5.28 2679.16 2.45
-2.20 2724.47 2.45
1.07 2709.26 3.15
6.99 2672.47 3.15
4.50 2609.58 3.15
-1.77 2280.47 3.15
-7.86 2242.58 3.15
-2.36 2422.16 3.15
-2.74 2446.63 3.15
-1.61 2437.37 3.15
10.33 2472.47 3.15
-6.42 2549.95 3.15
-7.30 2526.63 3.15
4.29 2519.53 3.15
-4.24 2533.11 3.15
-0.54 2807.16 3.15
5.71 2920.63 3.15
5.25 2858.63 3.15
-0.04 2936.89 3.15 TRUE
0.83 2845 2.75
-0.77 2823.37 2.75
1.01 2922.89 2.75
-0.25 2931.05 2.75
1.21 2868.47 2.75
5.26 2843 2.75
0.97 2940.79 2.75
4.26 2699.89 2.75
1.16 2636.74 2.75
1.07 2601 2.75
8.73 2592.16 2.75
-4.14 2610.26 2.75
0.00 2570.05 2.75
-5.90 2488.79 2.75
-0.05 2477.84 2.75
0.87 2182.74 2.75
1.05 2031.63 2.75
-3.48 1912.42 2.75
1.66 1821.26 2.75
-3.36 1911.37 3.45
2.08 1896.11 3.45 TRUE
-2.20 1808.47 3
0.28 1803.63 3 TRUE
4.34 1800.68 2.85
0.36 1826.37 2.85
1.58 1682.32 2.85
2.77 1689.79 2.85
1.24 1717.53 2.85
1.67 1684.21 2.85
-1.79 1663.63 2.85
1.02 1597.11 2.85
6.31 1553.11 2.85
-0.62 1561.68 2.85
6.33 1616.21 2.85
-0.39 1672.26 2.85
-1.67 1685.79 2.85
-0.81 1800.05 2.55
0.95 1861.84 2.55
-9.79 1882.26 2.45
2.98 1867.37 2.45
3.43 2001.37 2.45
-2.02 2045.74 2.45
-0.79 2127.58 2.45
1.31 2108.95 2.45
3.04 2112.95 2.45 TRUE
8.67 2108.05 2.35
-2.60 2179 2.35
1.61 2463 2.35
-1.71 2505.74 2.35
-0.93 2450.21 2.35
3.56 2442.89 2.35
2.46 2546.26 2.35
-0.75 2549.26 2.35
-5.55 2513.84 2.35
-0.59 2705.11 2.35
-2.60 2760.53 2.35
1.61 2766.37 2.35
-4.24 2781.47 2.35
5.32 2943.05 2.35
6.22 2909.53 2.35
9.63 3023.42 2.35
4.75 3193.74 2.35
10.90 3732.74 2.35
-3.69 3979.11 2.35
-1.11 4090.47 3.4
-1.71 4048.05 3.4 TRUE
-2.05 3768.32 2.55
-0.32 3750.05 2.55
-2.31 3786.42 2.55
-1.70 3875.74 2.55
2.18 3849 2.55
-0.68 4373 2.55
-1.44 4416.58 2.55
0.65 4258.84 2.55
-3.43 4341.16 2.55
-3.26 4424.53 2.55
-4.67 4408.32 2.55
-3.20 4356.47 2.55
2.60 4346.05 2.55
-1.71 4208.79 2.55
3.31 3988.89 2.55
6.81 3458.79 2.55
0.15 3311.95 2.55
3.87 3266.32 2.55
-4.50 3294.42 2.55
-0.72 3401.11 3.05
-0.56 3435.53 3.05
-0.34 3416.68 3.05
-3.90 3324.53 3.05
-2.54 3268.26 3.05
-2.82 2668.79 3.05
1.67 2611.79 3.05 TRUE
-0.42 2571.16 2.7
2.10 2405.26 2.7
3.70 2277.95 2.7
6.27 2255.32 2.7
11.11 2185.05 2.7
-8.44 2275.32 2.1
-2.55 2287.26 2.1
4.26 2369.58 2.1
-0.19 2391.63 2.1
0.24 2427.16 2.1
1.86 2425.89 2.1
-0.59 2380.84 2.1
-1.13 2306.79 2.1
0.64 2228.79 2.1
-0.98 2346.11 2.1
0.58 2351.79 2.1
-3.72 2374.89 2.1
-1.86 2451.95 2.1
-1.61 2481.42 2.1
0.00 2525.53 2.1
5.63 2462.95 2.1
-3.56 2491.26 2.1
0.56 2510.74 2.1
0.74 2598.05 2.1
-6.40 2565.32 2.65
-2.16 2570.05 2.7
-2.92 2478.11 2.7
1.84 2555.68 2.7
-6.12 2651.16 2.7
-7.66 3034.16 2.7
-3.46 3092.05 2.7
3.56 3092.05 2.7
2.05 3122.16 2.7
-2.72 3017.58 2.7
0.15 3038.11 4.4
-2.36 3044.68 4.4
-1.33 3009 4.4
-0.03 2957.95 4.4
-2.54 2936.11 4.4
0.58 2921.21 4.4
2.92 2835.74 4.4 TRUE
2.12 2779.11 3.95
0.00 2772.74 3.95
8.29 2793.42 3.95
-6.87 2791.26 3.95
7.03 1663 2.15
-3.67 1707.79 2.15
-9.17 1685.47 2.15
-1.72 1785.74 2.15
12.50 1843.16 2.15
3.62 1982.26 2.15
-0.96 2125.53 2.15
-1.44 2094 2.15
-1.70 2142.32 2.15
-0.06 2199.68 2.15
-0.30 2251.79 2.15
-1.35 2284.63 2.15
-4.91 2270.74 2.15
-1.10 2158.63 2.15
1.80 2231.32 2.15
0.83 2198.42 2.15
-2.14 2214.79 2.15
-1.58 2281.26 2.7
-2.75 2306.63 2.7
-5.95 2146.84 2.7
-4.09 2125.89 2.7
-5.59 2115.63 2.7
0.00 2049.74 2.7 TRUE
2.50 1976.42 2.2
1.81 1858.16 2.2
-1.20 1946.05 2.2
6.93 1943.58 2.2
0.67 1989 2.2
0.29 2005.53 2.2
2.65 2029.21 2.2
 0.77 2056.58 2.2
3.07 2097.79 2.2
6.18 2086.26 2.2
-4.32 2205.68 2.2
-7.86 2222.26 2.2
-4.42 2243.21 2.2
-2.50 2193.37 2.2
-3.10 2163.74 2.2
1.56 2113.26 2.2
9.93 2074.32 2.2
-0.45 2263.42 2.2
-0.36 2307.68 2.2
-11.48 2392.37 3.35
-9.75 2605.16 3.35
-4.97 2487.37 3.35
-11.27 2449.11 3.35
0.00 2452.32 3.35
0.92 2425.16 3.35 TRUE
2.88 2353.84 2.8
0.58 2339.58 2.8
3.67 2286.05 2.8
10.98 2310.58 2.8
21.12 2177.26 2.8
24.80 2345.95 2.8
6.72 2791.37 2.8
-5.13 2856.37 2.8
-6.29 2916.53 2.8
2.02 3032.16 2.8
2.38 3117.95 2.8
0.45 2929.53 2.8
-3.47 2902.58 2.8
-9.80 2948.47 2.8
-3.90 2821.32 2.8
-1.99 2753.74 2.8
-8.02 2798.79 2.8
6.97 2700.05 2.8 TRUE
4.96 2673.74 2.55
-0.16 2713.84 2.55
-0.23 2759.21 2.55 TRUE
0.93 2751.74 2.05
-2.93 2715 2.05
7.81 2715.84 2.05
-0.22 2524.79 2.05
0.09 2031.47 2.05
2.51 1915.37 2.05
-1.91 1842.05 2.05 TRUE
-0.44 1712.47 2
1.61 1609.84 2
5.36 1602.42 2
-0.10 1583.58 2
-8.96 1479.53 2
-5.34 1485.84 2
0.33 1561.32 2
-6.12 1554.37 2
-2.74 1613.53 2
-3.86 1600.37 2
-3.01 1619.11 2
1.32 1609.32 2
1.19 1639.79 2
-1.09 1867.63 2
-3.86 1878.16 2
-6.29 1852.42 2
2.27 1896.89 2
-2.19 1996.84 2
-1.44 2002.05 2
0.99 2014.58 2.15
1.23 1998.89 3.3
-0.64 1983.79 3.3
4.16 1956.32 3.3
16.01 1955.63 3.3
0.03 2061.74 3.3
-3.92 2036.74 3.3
5.95 2007.63 3.3
-5.05 2038.68 3.3
-7.31 2063.47 3.3
5.20 2092.53 3.3
-4.24 2082.79 3.3
-4.84 2045.68 3.3
7.03 1992.89 3.3
1.00 2079.32 3.3
-2.09 2125.26 3.3
2.41 2226.37 3.3
4.49 2301.21 3.3
-1.50 2611.74 3.3
-1.80 2741.63 3.3
-2.15 2794.79 4.05
0.69 2879 4.25 TRUE
9.56 2877.63 3.65
8.15 3195.63 3.65
1.46 3130.21 3.65
 0.15 3101.89 3.65
-1.04 3135.26 3.65
-4.42 3160.26 3.65
-3.19 3304.89 3.6
-4.71 3271.53 3.6
-7.19 3310.32 3.6
-3.37 3378.37 3.6
-2.30 3239.89 3.6
1.53 3146.21 3.6
-0.73 3117.47 3.6
-1.02 2984.37 3.6
-0.13 2883.84 3.6
-1.06 2607.37 3.6
-2.51 2510.79 3.6 TRUE
0.83 2479.74 3.15
-2.22 2395.95 3.15
1.11 2427.53 3.15
-4.55 2111.16 3.15
-0.23 2037.79 3.15
0.91 1982.63 3.15
2.79 1940.37 3.15
1.24 1869.74 3.15
3.89 1735.58 3.15
1.67 1736.84 3.15
1.92 1672.58 3.15
1.60 1662.63 3.15
2.00 1636.63 3.15
-7.77 1616.89 3.1
-1.23 1705.32 2.9
-5.48 1711.16 2.9
-3.72 1720.68 2.9
2.11 1705.26 2.9
3.41 1702.11 2.9
-1.33 1752.53 2.9
0.37 1791.89 2.9
0.82 1757.42 2.9
6.19 1765.16 2.9
3.78 1805.16 2.9
-1.54 1835.37 2.9
1.67 1900.58 2.9
1.40 1892.26 2.9
-2.19 1864.26 2.9
17.13 1866.11 2.9
-0.82 2072.21 2.9
1.10 2126.58 2.9
-1.96 2139.68 2.9
-2.75 2212.37 2.9
-5.74 2240.84 3.05
-3.95 2352.11 3.05
-5.98 2424.16 3.05
-2.16 2535.37 3.05
-0.72 2560.53 3.05
2.07 2540.16 3.05 TRUE
1.86 2529.05 2.75
0.24 2511.21 2.75
1.56 2511.37 2.75
-4.43 2441.74 2.75
-0.50 2489.37 2.75
-0.06 2422.26 2.75
12.09 2383.37 2.75
4.32 2478 2.75
18.66 2737.47 2.75
15.97 2974.74 2.75
8.52 3159.63 2.75
0.82 3327.53 2.75
0.92 3517.26 2.75
-9.96 3548.21 2.75
-2.07 3583.26 2.75
-6.72 3545.32 2.75
-9.87 3597.11 2.75
2.39 3635.26 2.75
0.83 3652.68 2.75
-1.33 3666.89 3.4
-2.15 3752.26 3.4
-2.67 3761.11 3.4
0.01 3768.16 3.45
6.74 3807.84 3.45
-1.64 3975 3.6
5.33 4057.37 3.65
6.55 4069.63 3.65
0.53 3844.58 3.65
-3.12 3429.84 3.65 TRUE
1.56 3177.21 3.5
2.94 3023.68 3.5 TRUE
1.82 2736.89 3.05
-0.29 2609.32 3.05 TRUE
1.25 2476.42 2.35 TRUE
4.20 2403.89 2.05
-3.81 2327.89 2.05
-1.62 2308.11 2.05
-1.54 2342.16 2.05
2.68 2393.47 1.5
-1.11 2415.89 1.5
1.70 2607.95 1.5
6.31 2632.32 1.5
0.45 2664.95 1.5
-0.16 2551.16 1.5
3.22 2549.84 1.5
0.69 2527 1.5
-1.70 2467 1.5
0.55 2465.63 1.5
0.76 2465.63 1.5
2.16 2454.05 1.5
1.34 2505.95 1.5
-0.64 2535.37 1.5
4.13 2585 1.5
1.59 2613.74 1.5
-1.83 2614.26 1.5
-4.11 2687.63 1.5
-6.45 2704.74 1.5
-7.39 2739.68 1.6
0.00 2681.47 1.6
-0.46 2467 1.6
-1.04 2445.63 1.6
-0.05 2340.32 1.6
-1.24 2330.16 1.6
1.14 2343.47 1.6
0.43 2274.47 1.6
-1.47 2320.37 2.2
-0.35 2377.58 2.2
-0.67 2416.11 2.25
0.25 2416.58 2.25
2.40 2413.05 2.25
6.77 2420.42 2.25
4.86 2685.05 2.25
-3.36 2700.05 2.25
-1.94 2677.53 2.1
-2.59 2748.95 2.1
-4.48 2749.47 2.1
-7.09 2819.84 5.3
-4.06 2878.42 5.3
-1.06 2617.32 5.3
-2.27 2192.68 5.3
-5.16 2043.16 5.3
-9.09 2010.58 5.3
-14.02 1904.95 5.3
-6.61 1910.68 5.3
-2.82 1930.16 5.3 TRUE
-0.74 1632.37 4.05
-2.11 1414.95 4.05
0.76 1390.11 4.05
-1.07 1364.21 4.05
3.24 1335.16 4.05
2.40 1417.26 4.05
10.17 1451.63 4.05
6.31 1544.16 4.05
-0.97 1557.89 4.05
-0.36 1518.16 4.05
-4.65 1553.53 4.05
-0.24 1530.42 4.05
-4.61 1524.42 4.05
-2.05 1481.74 4.05
24.18 1462.42 4.05
-9.19 1686.11 4.05
0.00 1726.32 4.05
3.79 1701.11 4.05
1.42 1812.58 4.05
1.46 1891.05 4.35
2.14 1915.32 4.35
-3.38 1905.89 4.35
2.35 1943.89 4.35
-5.60 1973.26 4.35
1.57 1857.26 4.35
-0.25 1845.42 4.35
16.51 1695.68 4.35
-3.42 1767.63 4.35
-2.98 1765.58 4.35
3.85 1735.26 4.35
2.79 1731.74 5.2
-2.47 1752.74 5.2
-0.95 1790.11 5.2
2.30 1847.26 5.2
-5.77 1612.42 5.2
-1.66 1546.84 5.2
5.31 1520.26 5.2
5.29 1666.26 5.2
-3.45 1698.16 5.2
4.46 1716 5.2
-2.31 1746.63 5.2
2.47 1730.53 5.2
 4.08 1754.74 5.2
3.15 1811.63 5.2
2.32 1798.89 5.2
3.35 1819.58 7.15 TRUE
8.14 1692.79 6.75
3.19 1710.11 6.75
2.57 1711.95 6.75
-2.40 1724.21 6.75 TRUE
2.30 1722.26 6.5
4.29 1854.05 6.5
0.10 1926.74 6.5
5.36 1950.95 6.5
1.09 1966.63 6.5
-5.14 2000.53 6.5
1.72 1737.79 6.5
-4.45 1650.58 6.5
2.97 1713.89 6.5
1.66 1724.53 6.5
-0.95 1854.89 6.5
-0.44 1821.16 6.5
1.91 1767.74 6.5
-1.04 1808.84 6.5
-0.27 1803.74 6.5
0.29 1895.42 6.5
11.63 1973.47 6.5
-3.70 2066.26 6.5
-2.93 2075 6.5
1.08 2087.53 6.75
-10.33 1953.63 6.75
2.00 1909.84 6.75
0.87 1849.63 6.75
2.12 1810.63 6.75
0.92 1792.16 6.75
3.18 1795.53 7.45
-3.40 1813.58 7.45
-3.79 1758 7.15
0.87 1769 7.15
-16.46 1643.89 7.15
-2.10 1631.53 7.15
-2.19 1634.47 7.15 TRUE
2.22 1586.63 5
0.94 1851.63 5
-1.03 1774 5
-3.26 1658.95 5
-3.72 1564.37 5
-0.13 1634.32 5
-1.06 1645.26 5
3.56 1622.26 5
-0.84 1531.58 5
-0.28 1557.11 5
-3.84 1562.16 5
-4.71 1553.21 5
-4.58 1531.37 5
-4.45 1560.37 5
-0.09 1542.26 5
0.03 1521.32 5
-8.37 1530.53 5
5.24 1619.16 5
9.17 1665.21 5
5.26 1720.53 7.75
0.04 1545.68 7.75 TRUE
-2.92 1490.84 4.35
0.20 1499.58 4.35
5.00 1517.16 4.35
1.49 1473.53 4.35
1.12 1442.74 4.35
-0.78 1466.74 4.35
-0.86 1489.21 4.35
-0.59 1475.95 4.35
1.15 1482.37 4.35
-4.85 1528.58 4.35
-0.94 1659.32 4.35
-1.81 1678.21 4.35
1.53 1729.16 4.35
3.11 1744.89 4.35
-3.52 1820.42 4.35
5.12 1773.47 4.35
5.23 1827.21 4.35
2.53 1863.32 4.35
1.46 1834.79 4.35
-1.59 1886.11 4.55
2.36 1890.89 4.55
0.57 1865.68 4.55
0.34 1804.05 4.55
1.55 1781.53 4.55
0.68 1766.58 4.55
4.13 1739.89 4.55
-1.00 1751.68 4.55
0.49 1765.37 6.3 TRUE
-0.61 1704.21 6.1
 -1.24 1590.53 6.1
3.87 1536.16 6.1
-1.29 1477.79 6.1
0.84 1427.47 6.1
-1.31 1360.95 6.1
0.60 1357.42 6.1
0.77 1320.37 6.1
-1.01 1327.32 6.1
-3.24 1342.95 6.1
-11.19 1353.05 6.1
-0.52 1351.42 6.1 TRUE
9.51 1336.21 4.9
1.15 1457.58 4.9 TRUE
2.12 1480.79 4.2
-0.71 1512.26 4.2
-0.43 1526.16 4.2
3.44 1521 4.2
3.43 1513.89 4.2
5.21 1558.63 4.2
1.70 1583.53 4.2
-0.10 1565.84 4.2
3.44 1581.84 4.2
-2.69 1647 4.2
-0.96 1653.37 4.2
0.13 1636.84 4.2
-3.00 1634.47 4.2
1.15 1708.63 4.2
-1.74 1731.84 4.2
-3.93 1844.05 4.2
-0.24 1862.68 4.2
0.23 2018.37 4.2
-0.28 2043.26 4.2
3.29 2090.95 4.45
-1.67 2137.53 4.45
-7.46 2253.95 5.15
1.45 2389.47 5.15
-0.47 2449.68 5.7
1.61 2413.47 5.7
-1.91 2370.89 5.7
3.20 2428.42 6.55
-2.19 2435.05 6.55
0.99 2415.68 6.55
1.64 2372.84 6.55
1.37 2371.32 6.55 TRUE
0.95 2317.11 5.75
 0.17 2234.37 5.75
-0.44 2301.32 5.75
1.59 2220.47 4.7
-0.68 2226.74 4.7
10.04 2103.68 4.7
-1.15 2073.53 4.7
-2.50 2053.95 4.7
-2.53 1998.32 4.7
-0.89 1891.42 4.7
-3.03 1776.58 4.7
-2.02 1727 4.7
2.01 1754.84 4.7
0.30 1775.63 4.7
-1.18 1754.42 4.7
0.60 1722.58 4.7
3.15 1673.89 4.7
1.85 1741.68 4.7
2.50 1771.58 4.7
0.02 1793.79 4.7
-0.98 1753.11 4.7
3.80 1591.32 4.7
0.44 1590.47 5.75
0.76 1560.26 5.75
-1.19 1621.68 5.75
-2.02 1646.11 5.75
-3.03 1688.47 5.75
-14.66 1720.16 5.75
-2.59 1778.63 5.75
-1.63 1793.58 5.75
-0.62 1823.37 5.75
0.53 1975.95 5.75
4.60 1986.05 5.75
0.20 2021.11 5.75
-1.71 2028.84 6.35
-0.19 2042.42 6.9 TRUE
-1.04 1966.58 6.5
-1.50 1934.95 6.5
5.78 1937.47 6.5
-0.69 1916.74 6.5
0.06 1900.89 6.5
3.82 1945.53 6.5
0.53 2171.16 6.5
-1.08 2261.11 6.5
3.91 2207.11 6.5
-0.19 2156.79 6.5
 -0.06 2172.63 6.5
-1.11 2100.95 6.5
-1.37 2106.21 6.5
3.79 2094.32 6.5
-0.28 2011.37 6.5
-2.30 2013.74 6.5
0.15 1989.16 6.5
1.79 1994.05 6.5
-1.59 2032.21 6.5
4.42 2170.89 6.8
1.05 2188.74 8.5
2.22 2175.79 8.5
0.63 2263.58 8.5
6.16 2284.37 8.5
1.57 2264 8.5
-0.01 2207.26 8.5
0.46 2240.74 8.5
0.89 2261.84 8.5
-2.94 8072.63 75.55
-2.89 8030.32 75.55
-1.54 7871.21 75.55
-2.65 7728.89 75.55
-3.61 7811 75.55
0.08 7869.32 75.55
-0.58 7610.89 75.55
-2.74 7570.26 75.55
-3.01 7607.26 75.55
0.56 7625.26 75.55
0.88 7937.58 75.55
0.25 7747.53 75.55 TRUE
-0.77 7385.21 60.4
2.12 7021.42 60.4
1.78 6820 60.4
2.61 6693.21 60.4
1.02 6569.95 60.4
0.68 6112.47 60.4
-1.35 5920.37 60.4
5.29 6474.74 60.4
2.51 6741.32 60.4
-15.00 6993.32 60.4
-1.27 7273.89 60.4
-2.72 7088.26 60.4
-1.88 7026.37 60.4
1.73 7247.05 60.4
-0.25 7186.84 60.4
 4.56 7052.37 60.4
1.58 7169.95 60.4
3.05 7220.05 60.4
1.14 7220.47 60.4
3.05 7276.95 66.4
-0.84 7295.74 66.4
3.00 7601.32 77
7.56 7621.26 77
3.53 7701.84 77
2.25 7610.42 77 TRUE
3.21 7466.42 47.65
-0.40 6758.53 47.65
-3.68 6340.58 47.65
-2.15 6061.58 47.65
6.59 5688.21 47.65
5.23 5908.32 47.65
4.78 6212.11 47.65
3.75 6711.16 47.65
-1.80 7097.42 47.65
-1.72 7369.16 47.65
-7.00 7255.21 47.65
2.72 7283.26 47.65
2.22 7542.32 47.65
-2.89 7614.53 47.65
1.97 7714.74 47.65
2.10 7490.37 47.65
-0.64 7495.42 47.65
1.92 7452.11 47.65
3.73 7407.63 47.65
9.83 7499.37 61.85
0.27 7610.32 61.85
0.15 7854.63 61.85
-0.01 7893.68 61.85
0.89 8126.26 61.85
-1.14 8190.11 61.85
5.59 8323.68 61.85
5.74 8047.79 61.85
2.65 7867.63 61.85
-0.76 7975.16 61.85
-3.70 8321.79 61.85
-0.49 8384.05 61.85
1.50 8455.26 61.85
-1.94 8503.84 71.5
1.63 8866.63 71.5
-1.61 9068.79 71.5
 2.45 9187.16 71.5
-0.38 9222.26 71.5
-3.20 9339.42 71.5
0.02 9435.32 72.25
1.93 9522.74 72.25 TRUE
0.56 9176 44.9
-1.23 9176.05 44.9
-1.42 9368.21 44.9
7.10 9178.16 44.9
-0.86 8951.42 44.9
1.08 8640.63 44.9
1.99 8451.16 44.9
1.14 8808.47 44.9
-2.89 9891.89 44.9
-4.42 10428 44.9
-0.42 10384 44.9
-5.83 10540 44.9
-0.15 10451 44.9
-1.84 10278 44.9
-5.41 10333 44.9
-3.17 10353 44.9
-3.37 11213 44.9
-4.35 11231 44.9
0.36 11346 44.9
4.37 11371 55.45
-2.40 11700 55.45
-2.60 11349 55.45
-4.63 11501 55.45
-1.25 11506 55.45
-1.14 11438 55.45
2.26 11440 107.25
0.62 10856 107.25
2.43 9575.47 107.25
-1.06 9104.79 107.25
-2.83 9616.42 107.25
-1.82 9736.95 121.65
-3.63 9512.63 121.65
0.43 9799.84 121.65
-1.01 10171 121.65
-0.17 10074 121.65 TRUE
-2.16 8942.95 92.55
4.30 8902.11 92.55
2.86 8660.84 92.55
0.44 8670.32 92.55
2.14 8281.74 92.55
-0.33 8143 92.55
15.43 7838.95 92.55
-6.72 9255 92.55
-4.59 10385 92.55
1.98 11037 92.55
-0.82 11336 92.55
1.56 11404 92.55
9.57 11496 92.55
0.66 10822 92.55
2.73 10870 92.55
7.27 10932 92.55
2.66 11041 92.55
0.56 11137 92.55
-0.12 11266 92.55
-1.33 11625 103.3
-0.91 11745 103.3
7.08 11725 103.3
-2.33 12379 103.3
-1.90 12534 103.3
-4.39 12684 105.85
-6.95 12993 105.85
-1.93 11623 97.85
-1.16 10595 97.85
-1.06 10017 97.85
-2.90 9871.89 97.85
-0.30 9879.89 97.85
-0.57 9614.84 97.85
-1.79 9524.21 97.85
-2.25 9148.42 97.85
-4.72 9058.47 97.85
-2.79 9021.11 97.85
-1.26 8759.16 97.55
-0.16 8748.11 97.55
-8.34 8623.74 97.55
1.54 8470.37 97.55
-1.90 8394 97.55
0.56 7803.74 97.55
5.81 7802.37 97.55
1.34 7891.68 97.55
3.87 7748.89 97.55
-0.32 7870.32 97.55 TRUE
-0.98 7783.11 96.15 TRUE
-2.61 7615.16 94.55
0.48 7668.53 94.55
2.11 7342.74 94.55
 -2.14 7640.42 94.55
3.42 8044.89 94.55
4.36 8165.63 94.55
1.07 8180.74 94.55
2.30 8280.32 94.55
14.15 8662.37 94.55
10.00 9804.89 94.55
-15.91 10483 94.55
-3.02 10906 94.55
0.93 10970 94.55
-4.97 11256 94.55
0.72 11311 94.55
0.25 11448 94.55
1.31 11337 94.55
5.99 10994 94.55
11.27 11400 94.55
-2.10 12313 155.05
-0.76 12304 155.05 TRUE
-2.53 12546 153.95
-2.31 12546 153.95
1.03 12430 153.95
0.11 12302 153.95 TRUE
-2.10 12126 139.95 TRUE
0.01 11744 108.2
-1.06 11473 108.2
-2.25 10805 108.2
-0.94 10337 108.2
-5.71 10269 108.2
-0.29 10623 108.2
12.68 10437 108.2
0.55 10897 108.2
5.18 10876 108.2
6.17 11834 108.2
1.77 12521 108.2
-4.57 12998 108.2
-4.62 12985 108.2
1.38 13464 108.2
-3.66 13477 108.2
-3.02 13403 108.2
0.41 13751 108.2
-5.62 13832 108.2
4.48 14193 108.2
-3.14 14740 120.7
-0.84 14686 120.7
1.26 14250 120.7
-1.73 14096 120.7
-1.50 13899 120.7
-5.41 13644 120.7
-2.82 13899 120.7
0.92 13626 120.7 TRUE
-7.44 13379 114.95
-2.54 12575 114.95
0.68 11903 114.95
0.96 11125 114.95
0.99 10336 114.95
1.90 9620.47 114.95
-0.02 9672.26 114.95
-1.54 9374.95 114.95
-0.32 8948.79 114.95
-1.62 8969.32 114.95
-2.86 8766.16 114.95
1.24 8228.21 114.95
7.76 8046.42 114.95
11.33 8203.58 114.95
1.77 8880.84 114.95
1.21 9019.68 114.95
2.04 9273.63 114.95
0.64 9229.21 114.95
3.98 9102.37 114.95
-2.94 10182 126.4
-1.41 10371 126.4
1.17 10584 126.4
-2.40 10572 126.4
-1.24 10726 126.4
-2.48 10801 126.4
-0.29 10776 126.4
-1.65 10906 155.2
8.36 10853 155.2
2.55 11090 155.2
0.14 11114 155.2
3.02 11365 155.2 TRUE
1.74 11287 124.75
6.56 11076 124.75
5.86 10870 124.75
2.83 11565 124.75
1.72 11605 124.75
1.92 11553 124.75
-1.77 3176.21 1.4
-9.62 3208.68 1.4
-1.67 3306.79 1.4
 1.20 3332.89 1.4
-1.55 3450 1.4
-3.81 3332.63 1.4
6.55 3320.68 1.4
-1.69 3657.47 1.4
-0.22 3774.37 1.4
-2.92 3899.89 1.4
0.75 4084.74 7.2
2.41 4000.53 7.2
-1.49 4078.47 7.3
-1.47 4041.42 7.3
0.11 4056.42 7.3
-1.97 3957.53 7.3
-0.07 4128.89 7.3
0.38 3851.68 7.3
2.59 3791.74 7.3
-3.03 3823.21 7.3
8.19 3889.05 7.3
-0.56 3841.26 7.3
0.17 3881.16 7.3
0.22 3778.37 7.3
-2.27 3767.16 7.3
0.20 3724.58 11.1 TRUE
1.74 3331.58 5.3
1.63 3202.95 5.3
0.30 3044.63 5.3
0.71 2922.16 5.3
-3.58 2885.84 5.3
0.52 2795.47 5.3
-1.12 2711.79 5.3
0.43 2628.05 5.3
0.92 2527.79 5.3
-0.29 2309.84 5.3
33.68 2118.89 5.3
-1.58 2621.89 5.3
-1.09 2623.58 5.3
0.77 2513.68 5.3
-2.43 2542.68 5.3
0.32 2807.42 5.3
-3.90 3060.21 5.3
-0.72 3212.89 5.3
-0.15 3334.21 5.3
-1.64 3447.84 5.95
-1.84 3479.37 7.25
0.37 3498.68 7.25
 0.01 3617.68 7.25
-0.20 3612.11 7.25
0.14 3588.89 7.25
-0.60 3593.16 8.85
-0.01 3608.21 8.85
-2.26 3628.47 8.85
-2.02 3645.84 8.85
-2.15 3644.42 8.85 TRUE
-0.99 3013 8.65 TRUE
-1.68 2848.95 7.1
18.70 2819.42 7.1
-1.59 3647.37 7.1
0.39 3622.53 7.1
1.67 3504.89 7.1
-0.68 3559.95 7.1
3.96 3593.16 7.1
-2.50 3595.26 7.1
0.27 3727.79 7.1
-1.43 3879.47 7.1
5.14 3921.68 7.1
4.17 4282.11 7.1
-3.05 4705.32 7.1
-0.68 5161.89 7.1
-1.96 5218.21 7.1
0.90 5357.26 7.1
0.00 5378.53 7.1
0.03 5405.53 7.1
-0.29 5358.05 7.1
-1.03 5479.58 9.8
2.74 5481.68 9.8
1.58 4614.32 9.8
0.35 4535.32 9.8
-0.98 4443.84 9.8
-0.68 4328.21 9.8
13.71 4501.89 9.8
1.79 5333 9.8
1.49 5540 9.8
-0.95 5530.16 9.8
0.67 5675.11 9.8
3.52 5469 9.8
-6.42 5252.74 9.8
-1.95 5097.37 9.8
-2.40 5165.53 9.8
-3.27 5241.95 9.8
-6.11 5342.05 9.8
 0.34 5507.63 9.8
1.17 5638.79 11.05
4.76 5646.84 11.05
2.27 5809.16 14.95
-1.91 5798.79 14.95
-0.76 5604.11 14.95
0.97 5572 14.95
5.28 5657.63 14.95
0.52 5513.79 14.95
0.21 4727.63 14.95
-0.36 4632.11 14.95
1.79 4620.32 14.95
5.27 4559.05 14.95
-2.92 4756.37 14.95
1.93 4872.58 14.95
-1.64 5205.95 14.95
0.11 5426.11 19.05
0.57 5320.16 19.05
-0.09 5324.37 19.05 TRUE
2.11 5034.26 13.2
-3.20 5171.74 13.2
0.75 5252.79 13.2
2.12 5192.74 13.2
1.78 5222.05 13.2
2.65 5259.37 13.2
0.05 5269.68 13.2
-0.37 5149.95 13.2
-0.84 5003.32 13.2
-2.59 5317.05 13.2
-0.51 5365.79 13.2
-0.84 5404.68 13.2
-3.90 5426.26 13.2
0.51 5129.58 13.2
0.20 5091.37 13.2
3.98 4620.53 13.2
3.39 4390.84 13.2
-0.57 4360.16 13.2
-1.73 4200.84 13.2
-0.88 4355.16 15.45
-0.69 4138.11 15.45
-1.57 3995.84 15.45
-3.08 3989.05 15.45
-1.58 3976.16 15.45 TRUE
-0.47 3941.42 11.9
0.08 3898 11.9
-0.08 3903.68 11.9
0.14 3855.74 11.9
-1.16 3412.79 11.9
-1.47 3194.68 11.9
-1.03 3115.74 11.9
0.51 2989.16 11.9
0.64 2941.84 11.9 TRUE
0.38 2684.53 10.25
0.28 2578 10.25
-2.51 2558.37 10.25
-1.49 2668.74 10.25
-0.33 2789.11 10.25
-1.38 2772.84 10.25
1.08 2765.05 10.25
1.19 2729.84 10.25
0.15 2705.47 10.25
0.32 2731.53 10.25
0.93 2713 10.25
-0.61 2699.05 10.25
3.61 2682.53 10.25
-2.12 2710.53 10.25
-0.64 2896.42 10.25
2.10 3225.37 10.25
-0.13 3327.95 10.25
0.76 3325.05 10.25
1.05 3463.16 10.25
3.87 3531.26 12.55
-2.11 3650.42 12.55
-1.06 3745.84 12.55
1.57 3809.47 12.55
2.78 3955.74 12.55
-7.19 4126.74 13.9
-1.36 4261.11 13.9
-2.61 4336.16 14.95
0.18 4367.63 14.95
0.59 4288.95 14.95
-0.58 4303.84 14.95
1.75 4297.68 14.95
-0.20 4337.16 15.2
0.53 4371.05 15.2
-0.14 4194.16 15.2
0.60 3761.47 15.2
0.20 3582.74 15.2
-1.84 3549 15.2
0.17 3488.16 15.2
 0.30 3425.47 15.2 TRUE
1.49 3273.05 14.65
-1.07 3112.47 14.65
-1.39 2973.05 14.65
1.95 2881.74 14.65
-4.27 2838.42 14.65
0.52 2781.58 14.65
0.41 2906.05 14.65
-3.18 2896.58 14.65
-11.74 2957.89 14.65
0.43 3056.11 14.65
-0.59 3189.26 14.65
0.47 3235.58 14.65
-0.07 3256.84 14.65
-4.49 3319.26 14.65
0.12 3429.68 14.65
0.94 3424.11 14.65 TRUE
1.23 3349.63 13.35
1.98 3273.58 13.35
-2.67 3333.11 13.35
2.45 3560.53 13.35
-0.09 3605.42 13.35
-0.13 3573.16 13.35
-0.31 3403.11 13.35
0.50 3216.79 13.35
5.49 3146.89 13.35
3.22 3015.37 13.35
1.33 3012.16 13.35
-1.22 3035.58 13.35 TRUE
-9.31 2911.42 12.4
-1.13 2877.42 12.4
0.48 2815.32 12.4
-1.31 2851.37 12.4
3.13 2839.05 12.4
2.13 2770.32 12.4 TRUE
-0.49 2775.95 12.2
-0.24 2772.37 12.2
0.45 2797.79 12.2
1.13 2728.58 12.2
0.31 2522.32 12.2
0.74 2476 12.2
1.48 2416.63 12.2
-0.59 2436.53 12.2
0.61 2463.53 12.2
-2.61 2510.37 12.2
 -0.65 2582.26 12.2
1.11 2598.84 12.2
-3.69 2554.11 12.2
1.39 2684.05 12.2
-0.38 2639.74 12.2
0.67 2619.21 12.2
-0.82 2598.58 12.2
0.14 2638.95 12.2
-0.30 2629.47 12.2
-2.53 2725.21 14.95
0.05 2807.84 14.95
-2.67 2866.58 14.95
1.18 3098.53 14.95
-0.27 3221.32 14.95
-0.08 3263.74 14.95
1.11 3281.68 15.7
4.23 3367 15.7
1.73 3389.16 15.7
-0.37 3465.21 15.7
-0.05 3607.47 15.7
2.81 3887.42 15.7
-5.36 1127.26 13.55
0.25 1147.53 13.85
1.75 1160.63 13.85
-1.50 1155.74 13.85 TRUE
-0.09 1133 12.95
-0.19 1224.95 12.95
9.52 1142.37 12.95
1.25 1218 12.95
15.68 1349.68 12.95
7.45 1590.37 12.95
-11.41 1956.26 12.95
-2.97 2076.05 12.95
-4.43 2115.21 12.95
-2.29 2150.21 12.95
-1.02 2191.11 12.95
15.76 2241.32 12.95
-2.02 2407.32 12.95
-8.62 2458.63 12.95
1.35 2443.74 12.95
-7.27 2454.89 12.95
4.94 2490.37 12.95
3.99 2471.11 12.95
0.00 2587.32 12.95
-0.56 2643.79 21.85
 2.00 2562 21.85 TRUE
2.01 2580.84 19.15
3.76 2479.53 19.15
16.88 2356.16 19.15
1.97 2185.37 19.15
-1.26 1861.89 19.15
-0.85 1794.42 19.15
-0.19 1805.05 19.15
-0.43 1831.68 19.15 TRUE
1.53 1834.58 15.25
-1.00 1822.89 15.25
2.21 1623.89 15.25
0.06 1587.58 15.25
-2.93 1523.58 15.25
-1.94 1404.53 15.25
-2.03 1353 15.25
3.86 1350.42 15.25
2.96 1362.58 15.25
-10.97 1394.47 15.25
-5.69 1555.05 15.25
-0.95 1589.21 15.25
-4.09 1618.05 15.25
5.69 1609.32 15.25
7.53 1558.63 15.25
0.05 1551.37 15.25
3.13 1518.84 15.25
4.00 1488.68 15.25
-0.56 1441 15.25
-3.63 1422.84 16.55
-2.39 1613.47 16.55
1.94 1806.89 23
-1.86 1871.21 23
4.80 1857.05 23
0.51 1921.89 23.9
1.27 1949.11 23.9 TRUE
-1.84 1958.74 23.65
6.35 1847.05 23.65
3.25 1857.79 23.65
-1.02 1790.37 23.65
-2.70 1776.95 23.65 TRUE
-2.11 1783.58 22.05
-2.26 1783.74 22.05
-4.47 1816.42 22.05
3.99 1805.32 22.05
7.54 1795.79 22.05
 -0.20 1883.47 22.05
1.43 1930 22.05
2.01 1932.05 22.05
-2.33 1829.21 22.05
-3.48 1669.05 22.05 TRUE
-0.98 1581.89 16.65
0.74 1616.58 16.65
-1.03 1566.74 16.65
0.04 1595.26 16.65
-1.25 1590.26 16.65
-6.70 1669.95 16.65
0.18 1622.63 16.65
-0.23 1515.53 16.65
1.98 1460.74 16.65
-4.58 1473.42 16.65
2.46 1487.37 16.65
0.05 1470.89 16.65
-1.32 1532.42 16.65
-3.88 1602.89 16.65
-10.08 1506.63 16.65
-0.19 1470.47 16.65 TRUE
2.60 1445.84 13.65
-2.67 1338.05 13.65
-0.24 1358.74 13.65
-0.60 1354.68 13.65
3.42 1330.37 13.65
-2.89 1326.37 13.65
3.38 1285.89 13.65
3.09 1268.74 13.65 TRUE
2.02 1163.74 13.3
-7.00 1138.95 13.3
-2.56 1179.05 13.3
-2.55 1218.84 13.3
-2.33 1184.58 13.3
4.62 1179.53 13.3
5.47 1228.11 13.3
1.66 1195.16 13.3
-8.06 1168.58 13.3
-5.30 1166.05 13.3
1.96 1160.79 13.3
1.23 1165.68 13.3 TRUE
-0.29 1152.63 8.85
0.00 1096.05 8.85 TRUE
1.59 1056.79 8.35
-4.55 1049.47 8.35
-3.01 1056.26 8.35
3.23 1069.95 8.35
4.97 1101.11 8.35
-4.23 1153.21 8.35
2.55 1160.95 8.35
1.70 1118.53 8.35
-1.25 1078.32 8.35
2.27 1077.26 8.35
-7.82 1114.05 8.35
-4.94 1072.79 8.35
-4.78 1036.05 8.35
-9.51 977.842 8.35
-4.55 972.632 8.35
6.13 969.474 8.35
0.40 989.474 8.35
1.61 1034.32 8.35
-1.62 1024.63 8.35
-3.19 1051.32 11.7
-1.55 1059.53 11.7
2.61 1040.58 11.7
2.17 1013.89 11.7
-0.70 975.632 11.7
-4.06 934.105 11.7
-4.35 902.263 11.7
-3.66 887.895 11.7
-0.08 893.789 11.7
4.31 865.684 11.7
-9.30 814.579 11.7
-3.89 789.632 11.7
3.59 754.053 11.7
0.89 744.316 11.7
2.77 722.526 11.7
-2.78 695.158 11.7
-1.59 686.526 11.7
-6.71 677.105 11.7
-6.00 728.158 12.95
-4.59 729.211 12.95
4.33 692.158 12.95
5.59 697.211 12.95
5.34 732 12.95
3.69 737 12.95
21.60 741 12.95
0.37 858.053 15.2
0.73 914.684 15.2
2.49 955.842 15.2
 3.70 980.526 15.55 TRUE
1.22 962.947 15.45
0.03 963.684 15.45
2.55 967.842 15.45
-4.59 1001.89 15.45
1.75 1021.26 15.45
3.98 1039.58 15.45
-4.38 1058.84 15.45
-2.21 1103.58 15.45
-13.53 1092.63 15.45
-10.07 1122.84 15.45
-18.61 1178.42 15.45
4.50 1242.79 15.45
9.76 1249.26 15.45
7.27 1260.11 15.45
4.68 1259.21 15.45
15.07 1169.63 15.45
3.07 1159.84 15.45
-4.09 1135.05 15.45
-1.16 1141.05 15.45
-2.84 1172.79 18.45
-1.87 1161.53 18.45
-9.29 1171.74 19.3
0.53 1216.47 19.3
-0.39 1208.63 19.3 TRUE
5.82 1206.68 18.25
3.76 1202.74 17.15
0.68 1169.11 17.15
-1.86 1169.68 17.15
-9.92 1156.89 17.15
-7.16 1127.58 17.15
9.78 1085.47 17.15
2.94 1094.32 17.15
-1.24 1149.89 17.15
2.16 1162.21 17.15
-2.66 1148.74 17.15
-2.17 1137.21 17.15
8.97 1118.26 17.15
6.88 1144 17.15
0.65 1137.68 17.15
1.02 1147.37 17.15 TRUE
-1.12 1119.21 15.9
1.74 1063.05 15.9
4.14 1071.11 15.9
1.97 1096.68 15.9
 6.39 1125.42 15.9
4.65 1136 15.9
5.04 1128.58 15.9
3.00 1142.37 15.9
15.79 1142.58 15.9
-0.50 1231.11 15.9
-4.75 1281.21 15.9
-5.04 1258.16 10
-19.65 1252.63 10
-2.54 1257.53 10
2.50 1229.63 10
3.07 1229.26 10
-1.93 1204.05 10
-0.96 1209.74 10
-2.12 1238.21 10
-2.67 1255.47 10
0.29 1268.21 10
4.95 1263.58 10
-1.32 1257.68 10
3.16 1224.42 10
4.50 1178.42 10
3.26 1145.68 10
8.75 1137.11 10
-8.34 1242.89 10
-0.10 1172 10
1.71 1091.79 10
-4.65 1047.05 14.4
2.09 1031.11 14.4
-0.70 1006.05 14.4
-3.29 987.789 14.4
0.73 981.211 14.4
-3.58 972.526 14.4
1.58 953.895 14.4
-3.21 911.368 14.4
-1.89 967.053 15.6
0.32 1000.68 15.6
-0.35 1007.26 15.6
-0.68 984.947 15.6
0.32 953.053 15.6
-1.97 947.053 16.5
0.77 949 16.5 TRUE
6.51 934.158 14.7
-1.12 841.947 14.7
-4.33 864.421 14.7
-4.60 866.316 14.7
-6.20 1238.11 12.75
-3.32 1247.63 12.75
-0.49 1228.79 12.75
1.47 1229.74 12.75
2.48 1231.79 12.75
0.00 1236.21 12.75
5.67 1239.16 12.75
3.93 1240.42 12.75
-0.69 1275.32 15.25
7.72 1261.21 15.25
0.12 1337.84 15.25
10.84 1322.95 15.25
-3.21 1477.63 15.25
4.27 1522.16 15.25
-6.56 1772 15.25
-6.08 1857.58 15.8
1.60 1931.68 15.8
2.46 1932 15.8
-1.23 1747.26 15.8
-2.34 1773.16 15.8
3.61 1790.16 15.8
3.25 1783.53 15.8
17.65 1796.68 15.8
0.45 1930 15.8
3.50 2007.37 15.8
-0.50 2077.53 16.35
-2.63 2119.58 14.6 TRUE
-5.36 2119.74 11.5
-0.91 2138.37 11.5
-2.96 2112.79 11.5
-0.43 2161.58 11.5
-2.69 2106.53 11.5
0.89 2073.79 11.5
-6.83 1841.42 11.5 TRUE
3.26 1785.16 10.95
-1.75 1766.11 10.95
-2.51 1709.26 10.95
-2.25 1677.68 10.95
1.01 1612.84 10.95
0.06 1602.37 10.95
-2.00 1591.79 10.95
5.30 1567.53 10.95
-5.38 1416.26 10.95
6.99 1364.84 10.95
19.61 1347.95 10.95
-20.62 1408.53 10.95
-3.12 1597.68 10.95
6.00 1608.26 10.95
1.04 1587.63 10.95
-1.24 1540.95 10.95
-0.60 1433.26 10.95
2.28 1405.84 10.95
1.00 1393.63 10.95
1.13 1381.16 14
-0.14 1304.79 14
-2.07 1305.11 14
1.06 1294.89 14
-4.13 1281.58 14
0.27 1274.89 14
1.27 1331 14
2.42 1347.26 14
-9.31 1508.74 15
-3.86 1508.05 15
-4.42 1476.74 15
-3.08 1369.47 15
5.60 1149.95 15 TRUE
0.68 1104 11.8
0.65 1080.84 11.8
1.49 1067.16 11.8
3.63 1086.26 11.8
0.26 1112.95 11.8
-1.06 1118.05 11.8
-1.62 1120 11.8
1.51 1091.95 11.8
5.12 1075.89 11.8
-0.43 1097.05 11.8
9.57 1096.68 11.8
3.00 1117.37 11.8
4.58 1053.32 11.8
1.42 1043.89 11.8
-0.65 899.684 11.8
5.65 888.105 11.8
5.67 872.842 11.8
5.74 914.737 11.8
8.07 966.684 11.8
-0.65 1016.84 13.45
7.40 1090.42 13.45
4.02 1126.95 13.45
-1.54 1154.47 13.45
0.22 1298.95 13.45
 10.66 1318.84 13.45
3.52 1392.37 13.45
2.85 1467.42 13.45
3.91 1480.21 13.45
0.52 1473.21 13.45 TRUE
2.36 1484.37 11.15
0.15 1477.63 11.15
2.36 1537.26 11.15
-0.56 1550.95 11.15
2.35 1564.16 11.15
1.90 1635.63 11.15
2.09 1705.05 11.15
2.74 1722.84 11.15
3.70 1754.16 11.15
-2.81 1851.53 11.15
-3.75 1859.05 11.15
0.83 1907.68 11.15
-12.71 1973.32 11.15
-0.23 1875 11.15
-0.92 1869.79 11.15
0.02 1809 11.15
0.39 1762.84 11.15 TRUE
-0.50 1721.26 8.5
0.25 1741.32 8.5
0.49 1752.16 8.5
1.94 1731.47 8.5
-2.42 1700.84 8.5
-1.59 1674.63 8.5
0.73 1648.58 8.5
-0.25 1544.79 8.5
3.05 1490.58 8.5
2.13 1492.11 8.5
5.98 1506.05 8.5
-3.12 1525.21 8.5
-2.25 1538.32 8.5
-2.66 1549.42 8.5
-2.19 1491.74 8.5
-2.40 1468.11 8.5
0.02 1464 8.5
2.23 1462.89 8.5
3.81 1456.47 8.5
2.36 1533.84 11.5
3.93 1522.21 11.5
9.00 1554.37 11.5
8.02 1623.47 11.5
-0.24 1654.89 11.5 TRUE
2.23 1659.37 8.4
3.38 1652.26 8.4
0.01 1707.47 8.4
-0.27 1708 8.4
-1.89 1667.47 8.4
-4.27 1626.95 8.4
2.02 1534.16 8.4
2.27 1470.74 8.4 TRUE
2.14 1376.11 7.6
0.40 1357.47 7.6
-1.59 1352 7.6
-1.23 1386.58 7.6
-1.14 1495.89 7.6
-5.33 1547.74 7.6
-3.76 1598.16 7.6
-0.70 1593.26 7.6
0.70 1552.16 7.6
-0.45 1493.89 7.6
3.22 1446.58 7.6
2.25 1510.05 7.6
1.61 1535.05 7.6
1.86 1498.95 7.6
-0.08 1503.32 7.6
1.05 1487.58 7.6
0.74 1461.89 7.6
3.28 1396.95 7.6
2.60 1377.16 7.6
0.21 1535.84 8.25
-2.15 1528.89 8.25
-4.60 1528.47 8.25
-8.66 1575.11 8.25
-2.42 1596.21 8.25
-2.00 1663.95 8.25
-0.70 1637.84 8.25
0.36 1652.21 8.25
-0.66 1644 8.25
-0.19 1652.05 8.25
-0.21 1650.63 8.25
-0.61 1592.47 8.25
0.31 1570.58 8.25
4.06 1556.63 9.95
1.21 1574.84 9.95
2.55 1789.47 9.95 TRUE
0.36 1789.05 9.4
-2.62 1870.84 9.4
-2.69 1917.84 9.4
2.34 1813.74 9.4
1.26 1853 9.4
-0.22 1854 9.4
-2.13 1796 9.4
-1.28 1713.32 9.4
-2.80 1660.74 9.4
-6.34 1681.95 9.4
-6.15 1767.63 9.4
4.49 1814.53 9.4
1.05 1850.53 9.4
0.32 1860.42 9.4
-1.04 1846.74 9.4
-3.19 1841.42 9.4
-6.61 1883.16 9.4
-1.50 2023.58 9.4
-0.85 1851.05 9.4
3.25 1843.79 10.25
-9.70 1798.58 10.25
3.36 2004.37 10.25
-1.34 2015.58 10.25
1.83 2002.21 10.25
1.39 1999.37 10.25
-0.75 1972.37 10.25
6.25 1925.79 10.25
-1.21 1976.16 10.25
-0.69 1899.32 13
-4.54 1813.11 13
3.02 1856.26 13
-4.43 1944.74 13
1.19 2033.47 13
-1.05 2094.37 14.4
-4.50 2160.84 14.4
-0.96 2193.11 14.4 TRUE
1.16 2036.26 12.95
-2.37 2142.42 12.95
0.15 2151.79 12.95
-0.64 2117.21 12.95
-2.71 1837.37 12.95
-1.04 1789.05 12.95
-0.32 1808.53 12.95
-1.39 1795.16 12.95
0.86 1801.42 12.95
-1.34 1798.79 12.95
 -3.97 1673.63 12.95
-1.31 1675.53 12.95
-0.26 1674.26 12.95
1.37 1635.84 12.95
-4.60 1580.26 12.95
10.06 1508.84 12.95
0.05 1576.89 12.95
-1.31 1524.58 12.95
-1.71 1453.37 12.95
-0.67 1437.26 14.5
0.33 1286.47 14.5
0.30 1294.42 14.5
3.93 1333.16 14.5
0.22 1616.68 15.5
0.21 1655.32 15.5
1.09 1649.16 15.5
-1.98 1666.42 15.5 TRUE
-0.42 1661.42 15.05 TRUE
0.38 1653.95 12.95
-2.24 1659.68 12.95
-0.42 1657.84 12.95
-3.71 1666.79 12.95
-0.36 1668 12.95
-3.57 1631.16 12.95
-3.18 2483.42 35.9
-3.01 2595.42 35.9
-11.07 2709.32 35.9
7.13 2876.42 35.9
-0.07 2895.11 35.9
2.62 3011.21 35.9
-0.44 2724.05 35.9
-2.07 2697.16 35.9
2.37 2695.32 35.9
-1.98 2839.84 35.9
1.20 2912.16 35.9 TRUE
3.25 2880.21 31.5
-1.50 2926.37 31.5
-3.49 2813.68 31.5 TRUE
0.57 2730.68 30.7
1.14 2730.21 30.7
-1.62 2691.79 30.7
3.13 2637.05 30.7
-0.51 2574.95 30.7
-1.96 2559.95 30.7
8.58 2481.21 30.7
 -9.54 2336.16 30.7
2.13 2225.53 30.7
-1.72 2164.63 30.7
2.23 2026.11 30.7
1.82 2040.95 30.7
-1.31 1986.37 30.7
2.33 1969.74 30.7
1.42 1813.11 30.7
-2.40 1726.84 30.7
-0.53 1749.42 30.7
-0.96 1687.47 30.7
3.48 1737.37 30.7
3.69 1781.16 31.05
54.74 1859.47 31.05
-5.32 3047.21 31.05
-1.70 3280.84 31.05
-6.69 3293.16 31.05
-1.57 3386.21 31.05
3.66 3481.32 34
-2.53 3521.16 34
-2.16 3539.47 34
-3.12 3623.37 34
-0.03 3685.11 35.1
0.79 3678.37 35.1
-16.22 3729.11 37.05
-1.45 3884.26 37.05
-0.50 3880.79 37.05 TRUE
2.36 3863 34.7
2.52 3862.84 34.7
0.17 3900.11 34.7
0.80 3833 34.7
4.50 3793.89 34.7
-0.72 3714.42 34.7
0.49 2483.74 34.7
-4.36 2327.58 34.7
1.15 2326.84 34.7
3.18 2278.47 34.7
0.96 2338.16 34.7
0.56 2688.47 34.7
8.60 3097.16 34.7
-7.82 3347.26 34.7
-5.74 3586.26 34.7
-8.39 3669.95 34.7
2.62 3656.74 34.7
-0.44 3833.79 34.7
 3.03 3972.21 34.7
0.14 4094.21 44.95
1.68 4146.79 44.95
0.31 4369.11 44.95
-2.01 4568.05 44.95
0.76 4659.26 44.95
0.08 4723.68 44.95
2.49 4762.11 44.95
1.46 4679.47 44.95
-1.18 4878.42 74.65 TRUE
3.44 4885.21 66.55
8.37 5038.37 66.55
-5.83 4842.11 66.55
-2.76 4525.68 66.55
8.67 4326.42 66.55
3.85 4302.16 66.55
-0.39 4580.47 66.55
8.99 4668.89 66.55
-0.11 4656.05 66.55
-6.00 4856.68 66.55
9.28 5071 66.55
1.93 5183.58 66.55
-4.97 4980.16 66.55
-0.82 4894.53 66.55
4.79 4929.47 66.55
4.93 5005.05 66.55
-1.76 5071.58 66.55
-5.55 5156.16 66.55
11.37 5279 66.55
1.42 5386.37 92.3
-1.59 5193.58 92.3
-2.11 5151.37 92.3
-0.44 6080.42 92.3
-2.05 6046.74 92.3
-3.32 6038.16 92.3
-1.31 5903.37 92.3
-3.54 6166.84 92.3
-5.74 6035.68 92.3
-1.12 5992.63 92.3
-3.56 5799.47 92.3
-3.32 5712.53 92.3
-6.90 5682.58 92.3
0.78 5913.89 104.55
0.08 6119.68 104.55 TRUE
1.15 6097.58 100.1
-0.15 6051.21 100.1 TRUE
-7.44 5852.84 51.2
3.12 5733.21 51.2
2.33 5754.16 51.2
0.30 5726.42 51.2
0.05 5781.89 51.2
0.42 4915.89 51.2
-0.75 4871 51.2
2.82 4808.84 51.2
-3.85 4715.53 51.2
-3.34 4674.11 51.2
0.64 4787.89 51.2
-0.87 4704.11 51.2
-6.02 4719.89 51.2
3.53 4728.26 51.2
5.77 4923.74 51.2
26.24 4873.58 51.2
-1.65 5376.16 51.2
-3.71 5428.16 51.2
0.02 5562.37 51.2
1.36 5735.68 102.3
2.26 5547.16 102.3
-3.60 5438.16 102.3
-0.28 5583.95 102.3
1.14 5529.21 102.3 TRUE
-2.30 5410.05 98.8
0.39 5507.11 98.8
0.85 5340.74 98.8 TRUE
-0.71 5237.26 92.9 TRUE
-0.84 4986.16 90.4
-0.63 4892.47 90.4
1.25 4884.37 90.4
-1.35 4884.95 90.4
1.27 4862.79 90.4
1.40 4744.74 90.4
2.94 4593.79 90.4
-1.35 3918.74 77.9
-0.12 3939.42 77.9
1.05 4010.68 70.85
-2.54 3980.74 70.85
-0.46 4018.79 70.85
2.12 4018.26 70.85
0.24 3900.32 70.85
1.07 3918.89 70.85
1.59 3904.37 70.85
 4.74 3803.11 70.85
2.27 3836.47 70.85
-0.05 3830.89 70.85
1.45 3809.11 70.85
8.77 4025.37 70.85
0.18 4461.42 70.85
-0.39 4485.79 70.85
-0.16 4622.95 70.85
-1.77 4855.42 70.85
-1.12 4899.74 70.85
-3.94 4981.84 70.85
2.48 5215.26 70.85
0.78 5203.16 72.45
-9.37 5393.26 72.45
1.19 5550.16 72.45
4.48 5784.26 72.45
-1.08 5931.11 72.45
3.02 5867.21 72.45
-2.01 5913.95 72.45
0.78 5984.95 73.05
0.68 5954.21 73.05
-0.32 6008.89 84.95
-0.88 6080.63 89.45
2.43 5701.42 89.45
-1.00 5233 89.45
-0.47 5250.84 111.75
1.33 5204.32 111.75
0.75 4978.11 111.75 TRUE
0.30 4867.79 67.35
-1.36 4812.21 67.35
1.15 4636.79 67.35
-0.39 4620.47 67.35
-2.65 4490 67.35
2.22 4385.32 67.35
1.24 4221.58 67.35
-0.56 4112.84 67.35
-3.68 4092.42 67.35
-0.28 4086.95 67.35
0.22 4133 67.35
-1.55 4151.05 67.35
-1.56 4293.37 67.35
-0.01 4407.63 67.35
0.75 4480.84 67.35
-1.33 4398.42 67.35
4.83 4316.32 67.35
 0.98 4331.16 67.35
-1.23 4390.68 67.35
2.07 4442.74 71
-0.35 4346.16 71
-1.60 4168.74 71
0.40 4088 71
-5.11 4240.79 71
-1.33 4263.63 71
0.77 4199.84 71
-8.52 4416.42 60.25
-2.86 4594.05 60.25
-4.41 4570.84 60.25
1.24 4499.58 60.25
1.67 4494.21 60.25
2.02 4387.89 60.25
2.16 4232.16 60.25
0.09 4157.79 60.25
2.41 4147.26 60.25
0.77 4157.89 60.25
0.30 4161.37 60.25
20.56 4060.79 60.25
0.98 4600.79 60.25
1.08 5466.79 60.25
1.72 5706.63 60.25
-7.68 5748.74 60.25
0.61 5771.79 60.25
-1.89 5772 60.25
-2.09 5867.79 60.25
1.14 5715.16 79.5
-0.49 5662.47 79.5
-3.20 5774.47 79.5
-0.50 5834.05 79.5
-0.85 5841.21 79.5 TRUE
-1.03 5758.84 78.1
2.13 5984.74 78.1
-0.89 6355.89 78.1
-1.58 6493.53 78.1
3.47 6654.11 78.1
-1.08 6720 78.1
0.52 6808.11 78.1
-0.81 6301.32 78.1
1.25 5483.74 78.1
0.49 5408 78.1
0.13 5417.47 78.1 TRUE
-1.89 5209.37 76.25
-0.93 5148.11 76.25
-0.70 5173.74 76.25
0.15 5291.47 76.25
-0.11 5175.63 5.05
-3.95 5298.68 7.15 TRUE
1.20 5339.63 5.95 TRUE
2.34 5396.58 5.6
15.89 5335.37 5.6
5.61 7193.89 5.6
-3.46 7742.79 5.6
-6.47 7937 5.6 TRUE
-1.56 7741.42 5.55 TRUE
2.64 7562.32 5.25
3.67 7424.74 5.25 TRUE
3.78 7370.37 4.2
-1.29 7081.58 4.2
-2.62 6960.47 4.2 TRUE
-3.01 6908.37 4.1
0.69 7060.05 4.1
-4.25 7051.74 4.1
-0.30 7017.63 4.1
-0.38 6793.63 4.1
-3.03 6646.84 4.1
-0.09 6620.26 4.1
-4.91 6733.32 4.1
4.40 6657.84 4.1
9.06 6580.11 4.1
-5.32 4881.05 4.1
-3.57 4114.95 4.1
-2.81 3898.21 4.1
2.72 3812.26 4.1
5.44 3752.53 4.1
3.23 3877.68 4.1
3.20 3935.53 4.1
-4.26 3989.79 4.1
-2.58 3944.47 4.1
-4.97 3950.89 4.15
-1.22 3728.63 4.15
0.34 3597 4.15
-0.72 3463.05 4.15 TRUE
-0.87 3288.37 2.45
0.12 3179.21 2.45
4.94 3092.95 2.45
0.69 2869.47 2.45
0.31 2864 2.45
 6.80 2925.21 2.45
-0.40 2701.16 2.45
-21.40 2685.47 2.45
11.28 2787.16 2.45
5.59 2915.11 2.45
0.94 2983.79 2.45
2.97 2737.32 2.45
0.84 2755.74 2.45
1.10 2630.21 2.45
4.44 2597.95 2.45
2.85 2805.47 2.45
-4.57 3848.53 2.45
0.30 4033.53 2.45
-1.28 4045.53 2.45
-0.57 4093.16 3.1
0.51 4120.16 3.1
2.72 4174.68 3.1
11.27 4197.16 3.1
1.39 4302.37 3.1
-4.93 4327.79 3.1
-9.62 4461.84 3.1
4.19 4570.74 3.1
-8.14 4546.16 3.1
1.15 4369.74 3.1
2.70 4319.68 3.1
1.49 4343.05 3.55
3.56 4235.11 3.55
-1.85 4246 3.55
2.87 4233.79 3.55
1.67 3987.26 3.55
4.00 2909.42 3.55
-0.74 2752.11 3.55 TRUE
0.46 2711.37 2.85
-0.08 2665 2.85
0.58 2820.16 2.85
1.16 2891.79 2.85
-0.49 2885.89 2.85
-1.05 2815.58 2.85
-0.94 2762.84 2.85
-1.56 2568.47 2.85
-1.96 2411.16 2.85
-1.80 2235 2.85
1.76 2250.53 2.85
-7.07 2353.21 2.85
-3.15 2433.68 2.85
 3.74 2504.95 2.85
-2.93 2650.63 2.85
2.18 2641.74 2.85
2.12 2651.68 2.85
-0.53 2639.47 2.85
1.46 2633.47 2.85
3.73 3001.05 3.75
-2.05 3251 4.2
-3.01 3293.63 4.2
-2.41 3191.58 4.2
2.21 3388.16 4.2
1.89 3395 4.2
1.50 3381.05 4.2
1.51 3382.05 4.2
-1.20 3401.42 4.2
-0.59 3405.53 4.2
0.57 3456.37 4.2
-1.32 3397.84 4.2
-1.38 3341.89 4.2
1.97 3318.63 4.2
-5.69 3348.58 4.2
-1.03 3353.58 4.2
-0.64 3348.11 4.2
-0.67 3328.32 4.4
0.20 3258.74 4.4 TRUE
-2.08 2837.16 3.85
-0.45 2700.58 3.85
-1.67 2473.79 3.85
-1.58 2422.58 3.85
2.91 2225.68 3.85
-3.85 2819.47 3.85
7.34 2953.63 3.85
-2.98 3348.74 3.85
-0.54 3387.26 3.85
-0.11 3474.58 3.85
4.81 3490.58 3.85
-0.74 3523.16 3.85
-5.56 3587 3.85
-1.62 3679.42 3.85
0.53 3602.32 3.85
1.03 3685.26 3.85
0.50 3746.53 3.85
-0.24 3749.95 3.85
1.29 3766.32 3.85
-0.70 3856.68 3.95
 -0.36 3749 3.95
-2.12 3753.79 3.95
0.59 3873.53 3.95
0.87 3840.63 3.95
0.60 3205.68 3.95
0.54 3027.47 3.95
0.56 2618.47 3.95 TRUE
3.16 2523.11 3.05
2.20 2451.53 3.05
-3.08 2442.42 3.05
1.62 2443.68 3.05
-3.74 2345.79 3.05
0.94 2263.63 3.05
0.34 2216.95 3.05
-3.61 2253.58 3.05
-1.59 2301.58 3.05
0.76 2382.63 3.05
-1.00 2432.11 3
-2.46 2486.84 3
-1.24 2570.26 3
-1.01 2576.26 3
4.77 2448.68 3
-4.59 2561.42 3
-2.55 2619 3
-1.77 2769.11 3
-18.44 2809.58 3
-18.01 3079.32 3
-17.96 3159.32 3
67.90 3193.79 3
9.48 3373.21 3
6.39 3438.42 3
-0.70 3429.89 3
0.04 3366.47 3
2.36 3227.21 3
2.35 3124.79 3
-0.10 3194.37 3
0.21 3215.89 3
-45.81 3149.53 3
0.74 3097.79 3
-0.02 3063.95 3.9
0.65 3072.74 3.9
3.54 2955.32 3.9 TRUE
1.93 2836.42 3
1.60 2652.58 3
1.60 2562.58 3
-0.74 2319.11 3
2.22 2192.95 3
13.36 2058.05 3
3.25 2104.42 3
1.55 2196.37 3
2.54 2196 3
2.39 2177.79 3
15.66 2160.63 3
-1.81 2327.89 3
-0.37 2239.84 3
-2.81 2302 3
0.72 2293.95 3
-6.16 2322.58 3
3.38 2407.32 3
5.12 2437 3
0.20 2473 3
-0.57 2520.79 3.75
10.09 2621.37 3.75
17.87 2750.79 3.75
8.04 2964.26 3.75
-4.34 3124.58 3.3
7.92 3339.68 3.3
11.92 3180.21 3.3
-0.71 3152.89 3.3
2.21 3353.16 3.3
-3.41 3474.37 3.3
-3.22 3667.11 3.3
-3.63 3532.05 3.3
-0.02 3541.74 3.3
1.36 3434.58 3.3
1.37 3461.68 3.3
-3.57 3605.16 3.3
-4.54 3620.11 3.3
-7.14 3699.32 3.3
-5.83 3795.26 2.75
-9.90 3920 2.75
3.85 3915.26 2.75
-5.14 3871.42 2.75
4.67 3748.63 2.75
1.59 3617.74 2.75
-1.74 3439.89 2.75
3.22 3306.16 2.75 TRUE
-0.10 3169.11 1.95
-2.31 2998.16 1.95
-0.96 2959.53 1.95
 0.54 2777.74 1.95
3.37 2732.58 1.95
2.17 2717.95 1.95
1.23 2752.47 1.95
11.11 2717.84 1.95
-4.07 2613.37 1.95
5.69 2702.21 1.95
-2.99 2758.42 1.95
-12.10 2702.89 1.95
6.52 2678.32 1.95
2.96 2659.42 1.95
-1.70 2633.11 1.95
0.20 2560.05 1.95
11.89 2598.79 1.95
-1.52 2691 1.95
-0.08 2695.11 1.95
-2.12 2774 3.05
-0.94 2801.37 3.05
-3.12 2819.89 3.05
-3.87 2894.84 3.05
0.79 2942.21 3.05
2.71 2989 3.05
1.38 2989.89 3.05
-2.05 3034.68 3.05
-3.07 3048.74 3.05
1.29 3044.53 3.05
0.34 2945.74 3.05
34.22 793.316 10.7
-3.26 814.947 10.7
-0.41 888.158 10.7
-1.48 882.211 10.7
7.03 883.368 10.7
10.56 890.947 10.7
-0.21 772.526 10.7
6.09 742.684 10.7
7.28 771.895 10.7
-23.41 801.632 10.7
21.95 860.053 29.35
30.07 905.263 29.35
4.15 1070.68 29.35
-7.48 1097.16 29.35
-11.65 1138.95 29.35
-3.97 1240.89 38.95
32.98 1270.11 38.95
-2.97 1330.42 39.85
 -3.60 1312.95 39.85
1.92 1330.05 39.85
8.95 1349.42 39.85
-12.07 1335.58 39.85
1.91 1371.05 45.3 TRUE
7.85 1365.79 24.85
5.82 1393.79 24.85
-4.04 1485.21 24.85
-19.70 1540.79 24.85
-0.92 1595.47 24.85
-3.90 1612.37 24.85
-4.90 1606.89 24.85
11.58 1605.74 24.85
23.95 1477.58 24.85
4.14 1559.42 24.85
-5.34 1515.42 24.85
3.59 1441.37 24.85
4.59 1603 24.85
-4.13 1596 24.85
6.83 1579.68 24.85
12.99 1581.37 24.85
20.36 1636.68 24.85
-4.85 1685.32 24.85
0.52 2352.37 24.85
-4.72 2521.11 35.9
-7.87 2547.95 35.9
11.09 2512.42 35.9
-8.79 2488.21 35.9
-4.51 2455.89 35.9
1.56 2428.16 35.9
-6.82 2523.11 42.65
6.28 2534.79 42.65
-2.76 2556.16 42.65
-6.70 2441.16 42.65
-6.76 2443.89 42.65
2.33 2479.32 42.65
-1.05 2302.58 42.65
-4.68 2288.53 42.65
5.15 2299.42 42.65
5.11 2301.37 42.65
8.39 2311.26 42.65
12.31 2302.53 42.65
28.36 1666.84 42.65
2.26 1729.53 42.65
14.12 1777.42 42.65
 4.78 1789.26 42.65
-18.77 1804.16 42.65
-6.65 1911.32 42.65
17.23 1967.84 48.4
11.09 1980.63 48.4
7.80 2002.53 48.4
8.64 2058.32 48.4
10.40 2231.47 48.4
3.40 2421.26 48.4
-0.81 2505.74 48.4
0.99 2509.79 48.4
-4.15 2500.47 48.4
1.28 2573.05 61.7
1.61 2651.05 65.75
0.66 2758.58 65.75
-3.81 2823.42 65.75
-3.63 2936.84 65.75
3.95 2807.89 65.75
-0.92 2821.37 65.75
-2.94 2927.53 65.75
2.15 2999.21 65.75
-0.64 2993.47 65.75
8.41 3117.53 65.75
11.10 3227.37 67.1
-1.98 3255.79 67.1
2.45 3156.42 67.1
3.15 3082.63 67.1
6.54 2947.16 67.1
-3.06 2917.42 67.1
-1.72 2934.47 67.4
0.03 3020.37 73.3
-8.00 3037 73.3
-3.20 3158.53 73.3
0.02 3058.05 73.3
-6.92 3007.32 62.65
-5.13 3286.26 62.65
0.37 3379.32 62.65
1.35 3565.63 62.65
-11.70 3571.21 62.65
-15.26 3626.89 62.65
-0.96 3914.63 62.65
-2.86 3869.95 62.65
-4.29 3733.95 62.65
-3.39 3672 62.65
0.05 3679.16 62.65
-0.71 3601.16 62.65
4.93 3561 62.65
5.36 3497.79 62.65
-0.22 3451.79 62.65 TRUE
3.65 3286.53 46.1
5.93 3198.79 46.1
2.41 3039.68 46.1
-1.35 2946.26 46.1
3.80 2871.21 46.1
-1.78 2495.58 46.1
0.29 2356.11 46.1
-1.07 2117.95 46.1
0.04 1969.58 46.1
-2.55 1850.79 46.1
-5.62 1512.05 46.1
-2.64 1477.42 46.1
-9.54 1450.47 46.1
0.85 1453.47 46.1
16.56 1500.26 46.1
52.86 1625.11 46.1
-1.51 2075.95 46.1
-9.49 2165.37 46.1
-4.04 2249.32 46.1
-3.96 2329.16 64.95
1.86 2308.84 64.95
-4.78 2267.68 64.95
-1.84 2311.95 68.55 TRUE
-0.90 2308 56.2
-2.67 2264.05 56.2
0.14 2309.37 56.2
-3.96 2282.42 56.2
-1.91 2278.95 56.2
-0.34 2283.47 56.2
-3.18 2308.47 56.2
3.62 2258.32 56.2
-0.47 2236.95 56.2
2.88 2218.05 56.2
9.48 2155.21 56.2
3.21 2084.32 56.2
7.30 1621.74 56.2
-1.31 1660.21 56.2
-1.22 1658.05 56.2
-7.67 1679.05 56.2
-3.11 1790.11 56.2
2.93 1936.32 56.2
 6.04 1963.63 56.2
1.67 2051.79 58
3.05 2109.79 58
4.15 2114.95 58
4.15 2202.58 58
1.32 2234.53 50.35
-1.15 2261.53 50.35
2.99 2384.63 50.35
-0.39 2472.89 50.35
-6.72 2579.11 50.35
2.44 2728.37 50.35
-1.49 2888.63 50.35
-14.07 2981.89 50.35
-2.38 3509.42 50.35
-11.35 3644.63 50.35
-4.63 3814.63 50.35
-3.09 3876.11 50.35
-1.51 3891 50.35
3.25 3812.32 50.35
2.33 3793 50.35
3.52 3752.21 50.35
0.20 3781.74 50.35
-0.77 3729.74 50.35
-2.97 3622.26 50.35
1.13 3641.58 61.2
2.54 3656.26 61.2
-3.47 3500.26 61.2
1.16 3486.74 61.2
6.04 3385.79 61.2
-0.27 3349.42 61.2
-2.29 3301.79 61.2 TRUE
0.29 3185.47 47.8
3.54 2666.79 47.8
6.69 2529.58 47.8
-2.29 2491.37 47.8
-4.57 2476.84 47.8
0.75 2421.26 47.8
1.39 2391.16 47.8
-0.08 2418.37 47.8
3.93 2398.84 47.8
-3.18 2474.74 47.8
-0.50 2513.11 47.8
1.66 2597.79 47.8
2.23 2618.21 47.8
0.37 2647.16 47.8
-1.46 2626.58 47.8
-1.39 2552.63 47.8
-3.45 2552.63 47.8
2.34 2589.89 47.8
0.16 2894.79 47.8
2.50 2973.16 64.45
1.46 3006.89 72.25
-4.02 2985.37 72.25
-2.28 2930.89 72.25
-1.48 2974.26 72.25
1.00 2977.16 72.25
-1.95 3071.37 72.25
-2.72 3144.47 72.25
-3.60 3223.53 61
-7.87 3122.47 61
9.18 3095.74 61
5.73 3088.95 61
5.54 3068.26 61
3.31 3088 61
1.93 3128.16 61
3.92 3154.05 61 TRUE
0.97 3151.11 54.5
0.80 3080.21 54.5
2.76 2695.53 54.5
-8.21 2866.16 54.5
-3.87 2967.68 54.5
0.77 2933.79 54.5
1.57 2799.37 54.5
0.98 2702.89 54.5
5.09 2739.58 54.5
1.64 2800.58 54.5
-0.43 2785.89 54.5
-4.52 2791.89 54.5
0.83 2886.58 54.5
3.03 2897.47 54.5
1.54 2886.74 54.5 TRUE
-0.94 2844 53.4
-1.02 2826.47 53.4
-0.55 2804.89 53.4
0.90 2781.89 53.4
0.76 2835.47 53.4
0.41 2813.68 53.4
2.37 2875.74 53.4
-1.02 2643.37 53.4
-0.98 2565.79 53.4
 3.18 2600.05 53.4
-1.67 2670.42 53.4
2.41 2660.42 53.4
-3.74 2674.95 53.4
1.95 2650.05 53.4
-2.58 2705 53.4
-7.23 1730.11 1304.9
-10.85 1729.05 1304.9
-3.02 1573.58 1304.9 TRUE
1.80 1555.74 1147.65
0.49 1550.05 1147.65
0.13 1581.68 1147.65
3.72 1583.47 1147.65 TRUE
33.30 1554.32 1100
-2.58 1938.32 1100
4.70 2003.79 1100
-4.81 2014.74 1100
-0.49 2063.95 1100
-3.13 1993.11 1100
-2.72 1939 1100
0.79 1919 1100 TRUE
-7.70 1815.58 968.55
-1.31 1788.11 968.55
3.05 1779.58 968.55
-5.51 1798.32 968.55
-4.69 1831.26 703.9
2.78 1867.53 703.9
0.30 1897.11 703.9 TRUE
0.97 1908.63 695
2.99 1892.37 695
-0.38 1871.63 695
-1.74 1851.26 695
0.59 1859.42 695
0.50 1446.89 695
-0.27 1361.16 695
-1.35 1314 695
0.18 1222.11 695
-0.09 1203.95 695
-1.55 1184.11 695 TRUE
-0.16 1161.63 621.7
1.02 1334.79 621.7
0.71 1311.16 621.7
-0.96 1255.26 621.7
-2.80 1214.42 621.7
-3.10 1158.26 621.7
 0.95 1117.05 621.7
0.34 1079.63 621.7
1.06 1050.05 621.7
1.84 1080.16 621.7
-1.45 1129.42 621.7
-2.52 1183.79 621.7
-3.70 1181.53 621.7
-0.38 1193 621.7
-0.05 1202.79 621.7
1.70 1206.68 621.7
3.72 1203.79 621.7
5.45 1219.32 621.7
13.53 1235.68 621.7
3.62 1665.21 800
2.87 1617 800
-1.25 1676.95 800
-5.24 1684.11 800
-0.77 1693.58 800
-0.96 1690.47 800
-3.86 1688.89 800 TRUE
3.78 1690.21 761.8
3.56 1727.95 761.8
-3.46 1784.37 761.8
-2.24 1777.79 761.8
-2.69 1776.26 761.8
-3.33 1814.16 761.8
-2.75 1777.89 761.8
-4.05 1754.05 761.8
-1.32 1772.42 761.8
0.07 1784.63 761.8
-1.26 1835.11 761.8
0.20 1852.68 761.8
-0.02 1456.42 761.8
-0.17 1362.95 761.8
4.31 1294.21 761.8
-0.71 1314.16 761.8
3.54 1290.32 761.8 TRUE
5.78 1298.68 699.9
3.32 1307.42 699.9
1.43 1303.42 699.9
-0.95 1314.37 699.9
0.40 1231.32 699.9
-2.08 1185.47 699.9
-3.25 1238.11 699.9
-0.31 1198.32 699.9
 2.27 1232.05 699.9
0.95 1342.21 699.9
4.42 1390.47 699.9
2.56 1427.26 699.9
-0.04 1401.68 699.9
-3.37 1383.53 699.9
4.09 1387.42 699.9
7.04 1353.53 699.9
-3.11 1382 699.9
24.32 1520.42 699.9
1.85 1909.16 699.9
0.11 2082.74 712.8
1.00 2106.16 712.8
-2.75 2150.95 804.8
0.26 2136.74 804.8
-1.84 2261 804.8
-5.26 2315.05 804.8
0.97 2318.79 804.8
-2.41 2362.26 804.8
-6.07 2409.89 804.8
-2.51 2406.74 804.8
2.50 2394.58 804.8
4.72 2380.89 804.8
1.99 2389.53 804.8
-1.60 2406.37 804.8
1.03 2392.95 804.8
2.45 2395.84 989.15
-0.36 2362.05 989.15 TRUE
-1.46 2143.16 373.4
7.52 1793.42 373.4
3.92 1782.05 373.4
9.86 1776.37 373.4
-2.80 1787.32 373.4
-4.11 1786.05 373.4
-5.11 1677.05 373.4
-3.67 1668.74 373.4
0.24 1602.42 373.4
5.01 1595.37 373.4
0.71 1675.79 373.4
-4.41 1647.79 373.4
2.28 1640 373.4
-0.32 1664.16 373.4
0.19 1647.95 373.4
2.25 1629.79 373.4
6.51 1675.63 373.4
 2.36 1698.21 373.4
-0.08 1715.53 373.4
1.62 1765.84 874.35
-0.90 1724.89 874.35 TRUE
-1.68 1542.11 856.85
0.88 1530.74 856.85
-1.45 1464.16 856.85
1.85 1457.26 856.85
-1.59 1436.21 856.85 TRUE
-0.63 1366.42 819.7 TRUE
3.50 1319.47 738.8
0.07 1274.16 738.8
-4.58 1126.84 738.8
-0.60 1093.05 738.8
0.67 1042.63 738.8
0.84 966.526 738.8
1.05 943.684 738.8
4.69 940.684 738.8
0.36 1017 738.8
-13.75 1077.32 738.8
-7.41 1125.63 738.8
-2.55 1149.37 738.8
0.62 1149.89 738.8
-1.82 1160.05 738.8
-0.85 1138.84 738.8
0.51 1150.84 738.8
0.71 1139.26 738.8
-1.07 1138.42 738.8
0.23 1147.42 738.8 TRUE
-1.36 1152.21 698.5
0.25 1161.53 698.5
0.83 1170 698.5
1.22 1108.16 698.5
-1.67 1127.21 698.5
-3.44 1159.47 698.5
6.01 1162.58 698.5
-1.25 1216.84 698.5
4.27 1168.32 698.5
-4.84 1195.11 698.5
-1.26 1185.05 698.5
-2.91 1198.37 698.5
-1.70 1225.68 698.5
2.77 1237.32 698.5
7.13 1251.53 698.5
0.76 1272.68 698.5
 4.77 1319.68 698.5
4.22 1333.16 698.5
-0.77 1359.79 698.5
-2.79 1400 850
2.34 1413 850
10.28 1474 850
4.07 1528.37 1308.85
-0.23 1563.16 1308.85
4.99 1598.68 1308.85
2.56 1629.84 1213 TRUE
-2.61 1571.47 1135.95
-4.06 1523.89 1060
5.39 1542 1060
-7.75 1656.05 1060
-7.44 1664.42 1060
-2.34 1706.95 1060
1.10 1760.63 1060
7.05 1763.47 1060
4.07 1792.21 1060
9.08 1784.84 1060
6.70 1843.42 1060
-1.12 1931.05 1060
0.24 1949.26 1060
-0.84 1963.79 1060
-1.46 1934.74 1060
-0.21 1909.16 1060
-0.92 1857.63 1060
-1.91 1809.32 1060 TRUE
-2.28 1769.89 680.7
7.16 1805.63 680.7
2.96 1813.68 680.7
1.09 1705.21 680.7
-0.25 1534.11 680.7
2.28 1489.63 680.7
-0.55 1440 680.7
13.16 1547.74 680.7
0.59 1693.74 680.7
-3.95 1743.05 680.7
-0.24 1779.37 680.7
0.62 1755.05 680.7
0.26 1670 680.7
1.78 1665.16 680.7
2.13 1635 680.7
3.49 1603.16 680.7
1.03 1620.89 680.7 TRUE
-0.95 1622.58 544.4
0.29 1677.68 544.4
1.70 1686.26 544.4
1.11 1663.74 544.4
-0.25 1663.58 544.4
0.30 1708.58 544.4
-0.80 1803.68 544.4
-3.41 1832.74 544.4
5.83 2016.95 544.4
-2.64 2113.37 544.4
-1.75 2090.42 544.4
-1.26 2020.79 544.4
-0.10 1991.26 544.4
3.30 1950.95 544.4
3.86 1962.95 544.4
1.86 1970.05 544.4
4.04 1985.74 544.4
4.10 2018.74 544.4
1.07 2227.26 544.4
3.57 2279.68 1074.15
-3.23 2267.42 1074.15
3.45 2556.26 1074.15
-0.89 2620.32 1074.15
1.47 2605.79 1074.15
2.42 2559.05 1074.15
0.20 2524.68 1074.15
-0.65 2507.74 1127.3
-8.87 2528.74 1127.3
-4.65 2456.58 1127.3
-3.49 2484.89 1127.3
-5.61 1867.47 16.15
-2.63 1864.21 16.15
8.49 1820.58 16.15
-5.34 1963.68 16.15
23.10 2046 16.15
-7.64 2900.79 16.15
-2.57 3736.95 16.15
10.35 3871.05 16.15
1.47 3946.05 16.15
5.70 4009.79 16.15
5.33 4157.74 16.15
0.45 4209.63 16.15
-1.31 4103.47 16.15
-2.92 4129.68 16.15
-2.52 4201.84 18.05
 0.12 4321.42 18.05
3.15 4384.21 23.5
0.67 4360.58 23.5
-7.27 4386.42 23.5
-5.83 4430.21 23.5
-1.55 4533.79 23.5 TRUE
-3.58 4527 21.9
3.40 4392.32 21.9 TRUE
6.23 4315.84 21.65
8.52 3541.58 21.65
1.62 2792.42 21.65 TRUE
12.85 2501.11 17.8
6.94 2481.32 17.8
-19.30 2804.58 17.8
5.01 2914.16 17.8
-2.37 2986.21 17.8
6.65 3037.16 17.8
0.31 2892.79 17.8
-0.83 2942.68 17.8
-2.19 2777.37 17.8
-0.30 2731.58 17.8
-0.56 2708.63 17.8
-0.26 2650.05 17.8
2.97 2589.79 17.8
1.42 2500.53 17.8
-8.52 2701.63 17.8
-3.49 2782.84 17.8
3.39 2845.16 17.8
-3.89 2893.68 17.8
-2.12 2875.79 17.8
-1.08 2912.95 18.65
1.80 2876.26 18.65
-0.31 2535.32 18.65
0.38 2278.68 18.65
0.10 2342.16 18.65
6.00 2293.16 18.65
3.86 2599.89 18.65
3.01 2614.26 18.65
3.40 2661.11 18.65
-0.08 2838.16 18.65
-2.20 2819.58 18.65 TRUE
2.95 2820.68 16.8
0.50 2917.84 16.8
-1.21 2911.11 16.8
-1.77 2725.53 16.8
-1.74 2653.84 16.8
-3.41 2638.53 16.8
-3.97 2749.74 16.8
-3.54 2722 16.8
-6.12 2717.79 16.8
-2.36 2645.89 16.8
-0.59 2642.79 16.8
1.58 2647.89 16.8
1.81 2483.32 16.8
-0.45 2474.68 16.8
-2.89 2148.63 16.8
0.31 2013.21 16.8
0.57 2055.74 16.8
4.99 1912.47 16.8
-4.00 1902.16 16.8
-1.78 1946.89 16.85
1.35 1804.79 16.85
4.95 1771.47 16.85
2.89 1762.21 16.85
0.95 1811.37 16.85
6.39 1788.11 16.85
0.04 1614.95 16.85
3.32 1652.95 16.85
1.47 1647.16 16.85
0.48 1655.84 16.85
0.38 1676.79 16.85
1.29 1702.84 16.85
-0.33 1703 16.85
5.17 1744.47 16.85
1.18 1977.16 16.85
-1.43 2006.32 16.85
-1.08 1914.47 16.85
6.08 1897.84 16.85
-0.49 2118.26 16.85
-0.41 2109.89 22.8
2.12 2176.26 22.8
-6.25 2201.53 25.25
-3.12 2236.21 25.25
-1.32 2192.95 25.25
2.06 2176.47 25.25
-3.32 2187.95 25.25
1.00 2135.58 25.25
1.93 2118.47 25.25
-8.23 2366.32 25.25
2.92 2403.84 25.25
 0.56 2445.11 25.25
-0.75 2456.42 25.25
-0.66 2430.05 25.25
-0.88 2258.89 25.25
0.54 2290.74 25.5
7.36 2311.21 26.4
-4.13 2575.32 26.4
9.50 2401.16 26.4
-3.68 3177.84 26.4
-0.25 3268.63 26.4
2.92 3450.74 26.4
2.18 3724.47 26.4
-2.97 3822.68 26.4
0.50 4056.32 26.4
-1.53 4116.95 26.4
0.78 4176.47 26.4
1.78 4306.16 26.4
1.89 4231 26.4
-1.12 4442.47 26.4
-0.90 4479.32 26.4
-4.73 4524.84 26.4
-1.62 4617.95 26.4
3.85 4699.37 26.4
2.43 4799.79 26.4
-3.74 4867.21 31.75
-1.70 4681.68 31.75
-1.31 4662.79 31.75
0.00 3855.89 31.75
-0.34 3773.47 31.75 TRUE
1.41 3625.42 27.75 TRUE
0.08 3328.74 27.15 TRUE
0.53 3230.37 24.95 TRUE
-0.85 2990.21 24.75
0.49 2934.42 24.75
0.06 2864.42 24.75
-0.65 2757.63 24.75
-2.19 2629 24.75
1.50 2429.95 24.75
-0.92 2352.58 24.75
-3.79 2301.05 24.75
-1.52 2285.05 24.75
-0.42 2159.53 24.75
0.07 2066.63 24.75
-2.04 2229.74 24.75
-2.99 2186.79 24.75
 -0.08 2237.79 24
6.26 2248.42 24
-1.37 2340.26 24
-1.34 2346.58 24
1.68 2381.63 24 TRUE
1.39 2381.58 22.6
4.05 2392 22.6
2.77 2395.89 22.6
4.10 2403 22.6
2.20 2435.05 22.6
0.21 2463.95 22.6
0.11 2438.58 22.6
3.36 2427 22.6
-0.10 2525.37 22.6
2.17 2452.21 22.6
1.15 2435 22.6
-3.69 2435.26 22.6
-2.00 2397.21 22.6
-3.92 2749.16 22.6
-6.85 2758.89 22.6
-0.36 2863.84 22.6
1.50 2722.63 22.6
5.53 2749.74 22.6
4.94 2755.05 22.6
1.43 2848.47 22.9
-0.91 2888.16 22.9
-1.63 2850.47 22.9
-2.03 2891.21 22.9 TRUE
-1.41 2836.47 18.15
2.77 2765.95 18.15
2.99 2734 18.15
0.94 2973.53 18.15
2.30 3125.26 18.15
5.13 3294.95 18.15
-4.38 3413.47 18.15
-0.58 3501.47 18.15
-2.91 3368.05 18.15
-3.61 3109.74 18.15
-3.40 3296.21 18.15
-23.52 3268.21 18.15
0.96 3352.74 18.15
3.70 3310.79 18.15
5.67 3296.21 18.15
2.14 3296.11 18.15
-0.53 3336.89 18.15
 -0.41 3372.05 18.15
3.87 3344.53 18.15
-4.47 3469.37 29.9
-1.96 3549.53 29.9 TRUE
6.44 3538.21 28.05
3.33 3353.68 28.05
2.37 3152.68 28.05
2.39 3033.74 25.5
-0.81 2989.95 24.25
-0.93 2876.26 24.25
3.46 2821.26 24.25
1.70 2693.79 24.25
3.90 2406.89 24.25
0.08 2445.58 24.25
6.86 2422 24.25
-2.73 2721.42 24.25
1.51 2793.42 24.15
-17.95 2737.16 24.15
0.40 2694.47 24.15 TRUE
4.47 2659.26 19.45
1.90 2678.74 19.45
1.44 2592.26 19.45
0.01 2523.16 19.45
1.71 2488 19.45
0.67 2481.47 19.45
0.99 2425.47 19.45
-0.92 2376.21 19.45
0.60 2298.05 19.45
-1.60 2264.42 19.45
1.15 2224 19.45
0.51 2194.26 19.45
-3.57 2200.89 19.45
-2.86 2169.63 19.45
1.20 2193.47 19.45
-3.46 2164.84 19.45
-1.31 2129.53 19.45
-1.79 2112.37 19.45
-3.47 2052.95 19.45
5.66 2047.37 20.3
-1.38 2064.58 20.35
2.18 2045.63 20.35
-0.38 2073.95 20.35
-3.80 2083 20.35
-0.33 2072.21 20.35
-2.37 2069.84 20.35
 -1.54 2043.37 20.35
-0.85 2033.42 20.35
0.31 2047.68 20.35
1.89 2052.74 28
2.88 2168.42 28
1.58 2185.84 26.9
3.82 2107.42 17.45
2.44 2170.74 17.45
2.92 2153.58 17.45
-4.49 340.105 2.65
12.98 317.421 2.65
64.79 333 2.65
-4.67 481.211 2.65
11.21 513.158 2.65
5.88 554.895 2.65
0.79 555.158 2.65
20.26 554.474 2.65
-0.44 645.211 2.65
-3.89 664.947 2.65
-4.22 697.105 2.65
2.50 752.789 2.65
-0.23 765.526 2.65
0.52 765.211 2.65
-0.29 764.316 2.65
-0.52 768.158 2.65
-6.07 777.105 2.65
2.92 786.368 2.65
-0.18 791.368 2.65
-10.88 827.632 3.75
-5.16 842.316 4.9
2.58 851.158 4.9
2.65 729.737 4.9
-1.63 728.632 4.9
-6.84 705.579 4.9
0.37 706.789 4.9
-0.81 700.789 4.9
-1.49 622.053 4.9
1.74 600.211 4.9
0.37 591.789 4.9
12.66 543.684 4.9
-5.91 655.474 4.9
-7.75 665.211 4.9
-1.21 686.526 5.8
1.23 685.053 5.8
21.95 715.526 5.8
 24.77 804.947 5.8
-5.62 1152.58 5.8
5.22 1235.84 6.25
-6.46 1339.79 6.25
1.45 1343.89 6.25
0.32 1373.58 6.25
1.74 1386.11 6.25
-4.55 1407.74 6.25
-3.52 1435.84 6.25
-1.85 1462.05 6.25
6.35 1473.21 6.25 TRUE
2.10 1481.53 5.95
1.79 1469.21 5.95
5.18 1517.74 5.95
0.84 1418.58 5.95
1.51 1409.89 5.95
7.12 1403.95 5.95
6.42 1427.26 5.95
2.15 1414.58 5.95 TRUE
4.67 1318.42 5.25
1.18 973.263 5.25
4.72 878.474 5.25
3.50 836.526 5.25
-7.23 920.316 5.25
-8.53 907.684 5.25
3.10 939.526 5.25
-7.40 961.474 5.25
1.60 991.737 5.25
-2.32 993.053 5.25
12.49 1008.42 5.25
-1.99 1115.42 5.25
-1.75 1147.68 5.25
-1.74 1164.95 5.25
-2.65 1179.74 5.25
1.04 1210.63 5.25
-7.27 1287.37 5.25
17.20 1282.47 5.25
17.66 1428.58 5.25
-5.32 1682.95 6.65
-6.21 1743.05 9.05 TRUE
-7.42 1759.84 7.9
-0.98 1741.74 7.9
-12.07 1688.11 7.9
-10.14 1701.68 7.9
-2.86 1657.89 7.9
-1.50 1633.53 7.9 TRUE
0.98 1569.79 7.45
-3.17 1622.26 7.45
-3.06 1618.68 7.45
-4.76 1529.53 7.45
-7.70 1507.47 7.45
4.50 1466 7.45
-9.11 1463.05 7.45
-3.43 1504.21 7.45
20.33 1465.21 7.45
-1.89 1559.32 7.45
2.47 1421 7.45 TRUE
3.06 1173.16 6.95
5.70 1125 6.95
8.58 1110.89 6.95
2.29 1131.63 6.95
7.53 1083.79 6.95
2.08 1080.58 6.95
-2.65 1134.68 6.95
2.18 1305.95 6.95
-0.22 1352.89 6.95
-3.39 1336.68 6.95
-6.05 1339.21 6.95
-0.34 1369.16 6.95
-6.60 1405.21 6.95
6.33 1417.79 6.95
-2.68 1404.21 6.95
1.94 1348.47 6.95
2.85 1300.95 6.95
-2.14 1196.79 6.95 TRUE
-0.60 1187.89 6.25 TRUE
-1.25 1167.89 3.85
-0.10 1176 3.85
-1.93 1210.84 3.85
-1.65 1176.11 3.85
0.58 1177.11 3.85
0.37 1135.84 3.85
-0.99 1050.16 3.85
-1.05 855.105 3.85
7.01 801 3.85
-1.34 759.526 3.85
-6.24 788.105 3.85
-4.94 758.211 3.85
-2.32 707.684 3.85
-5.43 695.053 3.85
 -1.77 703 3.85
1.49 689.263 3.85
1.53 692.526 3.85
8.03 692 3.85
9.67 679.789 3.85
-1.63 710.158 6.15
9.79 697.789 6.15
10.85 667.947 5.5
0.21 660.895 5.5
3.31 706.053 5.5
-0.53 708.158 5.5
2.27 720 5.5
2.99 722.053 5.5
11.77 729.053 5.5
1.83 761.947 5.5
5.31 733.053 5.5
-1.87 776.632 5.5
-0.77 784.895 5.5
0.20 762.211 5.5
-1.78 752.579 5.5
-0.34 775 5.5
-7.40 800.895 5.5
-6.29 839 5.5
-8.81 855.684 5.5
1.65 865.158 5.5
-0.77 855.684 5.5
-2.84 844.789 5.75 TRUE
-0.97 810.105 4.9 TRUE
-0.54 766.842 4.6
0.85 772.368 4.6
1.74 771.684 4.6
-6.26 789 4.6
-5.18 821.421 4.6
7.23 773.316 4.6
0.23 776.842 4.6
0.00 733.789 4.6 TRUE
10.94 718.421 4.45
-0.25 722.368 4.45
-3.23 716.158 4.45
-1.20 705.368 4.45
-11.94 705.895 4.45
-0.59 732.842 4.45
-5.34 767.263 4.45
-10.03 752.211 4.45
-3.19 774.947 4.45
 1.32 776.947 4.45
1.83 794.263 4.45
3.25 788 4.45
-2.36 780.632 4.45
2.07 781.579 4.45
2.26 767.158 4.45
0.44 748.263 4.45
1.10 747.368 4.45
1.31 717 4.45
-0.32 700.474 4.45
-1.29 735.053 6.7
2.29 759.789 6.7
3.20 765.842 6.7
5.37 754.947 6.7
4.32 738.368 6.7
-10.95 706.684 6.7
-2.48 712.684 6.7
-15.43 724.632 6.7
13.83 722.421 6.7
-0.67 762.526 6.7
1.81 760.842 6.7
-3.95 772.684 6.7
-1.33 780.053 6.7
0.82 783.579 6.7
-2.39 790 6.7
-4.47 778 6.7
-3.18 801.368 6.8
-3.42 816.789 7.1
0.60 817 7.1
-5.57 807.158 7.1
50.18 787 7.1
4.87 845.368 7.1
3.17 868.526 7.1
-1.21 870.737 7.1 TRUE
10.95 840.789 6.25
0.63 797.053 6.25 TRUE
5.22 774.158 6
4.99 778.947 6
-5.93 752.105 6
-28.68 771.947 6
-0.90 810.895 6
-2.51 805.263 6
-2.90 813.526 6
4.74 825.263 6
-2.10 848 6
 1.10 823.579 6
5.77 825.895 6
-0.10 826.368 6
-4.12 813.474 6
-6.34 821.632 6 TRUE
0.00 752.158 5.8
1.09 725.263 5.8
-5.73 709.263 5.8
2.71 707 5.8
4.63 694.421 5.8
24.52 696.105 5.8
11.56 694.158 5.8
-12.82 745.211 5.8
2.27 770.105 5.8
2.03 736.263 5.8
4.56 746.579 5.8
-2.12 738.579 5.8
-1.43 722.158 5.8
5.71 701.158 5.8
-0.33 722.053 5.8
-2.13 727.579 5.8
-9.54 737.368 5.8
-2.17 747.158 5.8
-3.42 734.895 5.8
3.09 762.632 7.1
2.03 848.789 7.1
-2.13 875.526 7.1
4.89 884.632 7.1
-1.52 913.316 7.1
4.83 920.789 7.6
-12.92 911.105 7.6
0.98 873.474 6.05
-1.98 831.263 6.05
-0.38 3061.95 1.85
-0.40 3032.89 1.85
1.82 2965.42 1.85
0.55 2873.84 1.85
0.53 2710.74 1.85 TRUE
4.44 2683.21 1.55
-1.51 2601 1.55
5.04 2031.68 1.55
7.24 2140.42 1.55
-6.20 2249.63 1.55
-1.79 2234.58 1.55 TRUE
-1.09 1980.26 1.5
 -2.44 1762.84 1.5
-1.02 1565.26 1.5 TRUE
-4.80 1555.47 0.8
-2.68 1553.26 0.8
1.34 1559.63 0.8
-0.08 1717.26 0.8
0.26 1612 0.8
3.70 1617.79 0.8
-7.69 1662.68 0.8
5.48 1585.84 0.8
38.18 1661.11 0.8
-17.01 2330.11 0.8
-4.28 2295.79 0.8
-1.53 2196.11 0.8
-3.64 2099.26 0.8
-4.45 1934.58 0.8
-4.33 1819.21 0.8
-6.44 1811 0.8
-1.85 1821.95 0.8
-1.60 1823 0.8
-1.03 1819.84 0.8
-1.32 1819.37 1.2
-1.91 1810.42 1.2
-1.58 1803.32 1.2
-4.79 1633.37 1.2
55.96 1529.89 1.2
-3.76 1797.32 1.2
-1.40 1667.26 1.2
-1.72 1557.63 1.2
-7.39 1339.21 1.2
-13.43 594.526 1.2
15.27 560.368 1.2
-1.99 741.895 1.2
1.65 907.158 1.8
0.52 1210.05 1.8
4.18 1318.95 1.8
0.17 1404.32 1.8
5.82 1507.95 1.8
7.49 1690.42 1.8
-12.17 1938.42 1.8
-4.11 1975.42 1.8
-4.07 1983.42 1.8
-1.59 1992.95 1.9
18.73 1994.89 2
-1.05 2139.47 2
 -1.63 1737.16 2
-2.35 1731.47 2
-8.76 1734.63 2
-2.90 1754.53 2
22.06 1750.16 2.1
-1.12 1986.53 2.1
-10.00 1933.32 2.1
-8.99 1839.89 2.1
8.06 1809.21 2.1
2.35 1869.74 2.1
0.71 1959.58 2.1
2.04 1978.47 2.1
14.04 1893.58 2.1
21.72 1920.68 2.1
-8.12 2461.05 2.1
-3.48 2481 2.1
-2.61 2479.47 2.1
-3.47 2483 2.1
-1.52 2340.63 2.1
-4.05 2342.47 2.15
-1.00 2350.74 2.15 TRUE
-5.39 2346.89 1.7
-8.79 2338.95 1.7
-1.93 2356.11 1.7
6.77 2110.53 1.7
0.84 2183.53 1.7
-0.20 2235.32 1.7
0.39 2075.37 1.7
-1.82 2033.16 1.7
4.39 1945.68 1.7
-2.17 1985.63 1.7
-0.72 1970.11 1.7
20.69 1830.58 1.7
8.73 1722.16 1.7
-7.78 1959.89 1.7
-1.18 1975.32 1.7
-2.78 1970.26 1.7
-1.46 1967.11 1.7
-3.95 1967 1.7
-5.68 1966.74 1.7
-5.74 1981.32 2.1
23.36 1990.95 2.1
-9.65 2613.58 2.1
-7.82 2627.63 2.1
-3.26 2439.42 2.1
-3.56 2321.32 2.1
10.53 2210.47 2.1
4.03 2241.84 2.1
-2.91 2316.05 2.1
4.84 2248.32 2.1
-8.55 2304.58 2.1
0.35 2429.74 2.1
1.44 2196.74 2.1
0.05 2041.21 2.1
0.04 2144.21 2.1
1.08 2165.79 2.1
5.11 2347.32 2.1
2.62 2551.53 2.2
1.43 2748.42 2.2
11.30 2872.63 2.2
-5.97 3232.84 2.2
-2.69 2625.05 2.2
-2.37 2609.84 2.2 TRUE
-2.96 2599.37 2
-6.65 2607.68 2
9.11 2648.37 2
-6.49 3025.21 2
-0.62 3042.37 2
-5.41 3137.68 2
0.49 3358.79 2
1.21 3283.58 2
0.68 3232.79 2
-1.34 3255.16 2
0.54 3234.63 2
1.51 3324.37 2
5.18 3214.32 2
-1.23 3410.05 2
4.01 3403.84 2
-1.89 3447.95 2
-1.43 3238.05 2
4.00 3430.37 2
-2.46 3610.89 2
-1.51 3766.53 2.4
1.05 3898.58 2.4
-0.31 4051.95 2.4
3.57 3697.21 2.4
6.36 3767.84 2.4
1.70 3857.11 2.4
-1.60 3769.16 2.4
-1.38 3797.53 2.4
 0.01 3889.63 2.4
0.18 3939.16 2.1
-4.76 4036.79 2.1
-3.05 4091.05 2.1
0.89 4199.68 2.1
0.83 3927.68 2.1
3.03 3897.95 2.1
0.47 3895.63 2.1
1.35 3974.16 2.1
3.50 4161 2.1
-4.04 4260 2.1
1.32 4323.79 2.1
4.61 4316.63 2.1
-1.85 4384.84 2.1
-1.09 4338.21 2.1
-0.43 4282.84 2.1
-0.27 4191.74 2.1
4.61 4109.11 2.1
3.97 4089.42 2.1
-9.08 4166.47 2.1
-6.73 4048 2.6
8.41 3886.79 2.6
-9.14 4228.79 2.65
0.96 4332.58 2.65
1.50 4377.84 2.5
3.04 4470.16 2.5
0.50 4549.79 2.5
1.60 4503.84 2.5
-0.51 4352.74 2.5
0.79 4242.84 2.5
2.19 4346.05 2.5
-0.63 4505.11 2.5
-0.71 4472.05 2.5
1.74 4537.58 2.5
-3.47 4559.37 2.5
-0.60 4666.95 2.5
0.04 4659.47 2.5
0.00 4658.53 2.5
3.58 4473 2.5
1.02 4599.11 2.5
-8.41 5026.26 2.5
-4.63 4804.16 2.5
-1.31 4669.63 2.5
3.07 4816.42 3.1
0.86 4913.05 3.1
-4.06 5013.63 3.1
-6.97 5096.21 3.1
-0.58 5260.05 3.1
-3.58 5400.84 3.45
3.78 5368.58 3.45
5.96 5240.37 3.45
2.71 5261.53 3.45
3.46 5238.58 3.45
0.25 5179.42 3.45
-1.15 5028.47 3.45
3.20 5009.05 3.45
-4.70 5145.58 3.45
0.96 5258 3.75
-5.34 5221.84 3.75
5.84 4996.68 3.75
-1.43 4988.79 4.1
-1.40 5026.68 4.1
0.66 4934.16 3.5 TRUE
-2.72 4755.68 2.8
-0.08 4547.79 2.8
-2.52 4410.16 2.8 TRUE
2.24 4087.26 2.45
-0.55 3925.47 2.45 TRUE
3.96 3710.63 1.6
-2.32 3857.21 1.6
-1.46 3778.58 1.6
-0.39 3690.47 1.6
-0.93 3624.89 1.6
-0.07 3670.42 1.6
-0.83 3572.11 1.6
-3.30 3342.79 1.6
-0.46 3177.79 1.6
-2.66 3153.11 1.6
1.13 3001.68 1.6
0.12 2895.84 1.6
-1.45 2926.05 1.6
-1.78 2898.42 1.6
0.16 2874.26 1.6
-4.05 2895.84 1.6
-1.83 3018.32 1.6
-2.41 3123.89 1.6
-2.26 3256.89 1.6
-2.72 3345.84 2.3
-4.04 3253.21 2.3
0.33 3295.79 2.3
-5.29 3504 2.3
-3.87 3748.42 2.3
-4.77 3817 2.3
-2.22 4022.16 2.3
-1.11 4073.11 2.3
-0.80 4335.95 2.3
-3.22 4410.26 2.3
-0.14 4543.58 2.3
-1.99 4548.26 2.3
-3.44 4612.47 2.3
-0.32 4649.84 2.55
-0.78 4720.26 2.55
7.23 2713.84 74.75
-9.28 2845.32 74.75
13.17 2964.74 74.75
-1.08 3144.68 74.75
-2.54 3307 74.75
0.31 3470 74.75
0.18 3675.16 74.75
-1.50 3788.32 74.75
-0.40 4104.47 74.75
-9.36 4149.37 74.75
-1.82 4512.32 74.75
-0.26 4531.26 74.75 TRUE
-0.25 4503.95 54.3
0.34 4275.32 54.3
-0.80 4650.11 54.3
-2.45 4863.16 54.3
-3.55 4884 54.3
-0.82 5010.37 54.3
1.55 5197.21 54.3
-2.90 5112.11 54.3
-4.16 5111.16 54.3
-9.71 5175.11 54.3
-0.61 5109.79 54.3
-0.98 4965.16 54.3
-0.55 4728.89 54.3
9.48 4526.11 54.3
0.46 5232.58 54.3
-2.66 5146.42 54.3
-0.76 5511.89 54.3
1.99 5327.53 54.3
2.58 5280.21 54.3
-0.52 5584.05 87.8
-0.26 5675.95 87.8 TRUE
 3.72 5298.89 63.75
-0.28 5407.42 63.75
-2.35 5405.95 63.75
2.42 5171.37 63.75
1.07 4942.47 63.75
-1.43 4834.58 63.75
2.69 4762.58 63.75
10.28 4676.58 63.75
-1.33 5233 63.75
-4.94 5404.16 63.75
-6.88 5644.26 63.75
-4.80 5850.05 63.75
-17.85 5121.79 63.75
-0.94 4937.16 63.75
0.34 4546.63 63.75
2.17 4473.63 63.75
-0.38 4481.79 63.75
-0.85 4126.21 63.75
0.25 4011.89 63.75
-1.51 3967.74 81.25
-0.18 3846.79 81.25
-1.47 3920.26 81.25
0.95 3892.68 81.25 TRUE
-2.43 3762 69.6
1.51 3721.21 69.6
2.73 3691.37 69.6
-1.50 3769.53 69.6
4.96 3125.21 69.6
11.89 3134.84 69.6
-2.83 3372.11 69.6
-2.91 3319.79 69.6
-5.78 3253.26 69.6
7.48 3362.47 69.6
4.52 3485.63 69.6
-2.95 3573.42 69.6
-1.34 3588.37 69.6
-2.91 3612.11 69.6
1.81 3659.05 69.6
-0.99 3660.16 69.6
17.38 3436.74 69.6
-6.65 3972.84 69.6
-2.05 4087.26 69.6
1.59 4107.05 99.2
-1.32 4393.37 99.2
-2.93 4375.47 99.2
 -0.84 4479.74 99.2
-1.03 4570.32 99.2
-1.66 4434.89 99.2
-0.17 4046.37 99.2
-1.06 3924.16 99.2
2.24 3914.95 99.2
-0.34 3798.26 99.2
-1.72 3678.58 99.2
-1.23 3622.68 99.2
-1.57 3755.05 99.2
-13.22 3780.84 99.2
0.81 3721.79 99.2
2.94 3682 106.9
0.13 3675.89 106.9
8.87 3023.16 106.9
2.64 2935.05 91.05
-0.63 3038.53 91.05
0.88 2719.05 91.05
0.86 2657.58 91.05
-3.03 2437.16 91.05
1.40 2571.47 91.05
2.04 2539.79 91.05
-0.53 2734.95 91.05
-0.33 2824.84 91.05
4.85 2822.68 91.05
5.96 2906.21 91.05
-1.52 2956.58 91.05
-5.14 2911.84 91.05
-0.52 2792.79 91.05
-14.90 2797.47 91.05
-0.11 2805.37 91.05
2.99 2840.11 91.05
4.62 2850.26 91.05
-0.52 2774.74 91.05 TRUE
1.07 2661.42 62.1
5.26 2507.68 62.1
0.61 2524.05 62.1
-0.34 2524.47 62.1
-9.61 2459.26 62.1
0.43 2334.47 62.1
4.38 2398.37 62.1
-0.60 2271.95 62.1
0.45 2223.68 62.1
-1.21 2296.47 62.1
3.03 2332.95 62.1
-0.04 2317.37 62.1
-1.15 2376.84 62.1
-4.86 2321.16 62.1
-0.22 2301.84 62.1
5.22 2321.05 62.1
-0.07 2362.42 62.1
6.14 2357.16 62.1
4.05 2346.68 62.1
1.94 2468.53 96.75
5.35 2474.26 96.75
4.43 2485.05 96.75
4.42 2503 96.75
4.98 2525 96.75
9.92 2412.42 96.75
10.80 2380.89 96.75
-2.36 2336.63 96.75
-2.16 2347.74 96.75
-1.72 2291.11 96.75
4.27 2175.32 96.75
-0.71 2183.95 96.75
-1.36 2103.53 96.75
-0.94 2071 96.75
-3.89 2080.47 96.75
-1.16 2076.58 77
-2.94 2118 77
-3.76 2251.58 77
-5.59 2346 75.4
-5.26 2377.89 75.4
-3.87 2467.26 75.4
-0.75 2485.26 75.4
-1.02 2487.53 75.4
1.70 2517.42 75.4
-0.28 2523.58 75.4
1.02 2470.53 75.4
1.87 2346.74 75.4
4.39 2352.63 75.4
2.59 2418.95 75.4
5.92 2378.05 75.4
4.11 2447.11 75.4
-0.37 2552.84 75.4
10.44 2747.11 75.4
-0.78 2885.16 75.4
12.70 2987.58 75.4
2.81 3079.63 75.4
-0.66 3271.21 75.4
 1.88 3398.26 82.5
-1.97 3492.58 99.6
2.25 3570.42 99.6
-2.94 4192.21 99.6
-1.09 4417.32 99.6
-0.30 4463.79 99.6
-0.93 4549.68 99.6
0.55 4620.53 115.8
3.70 4657.79 147
-2.66 4671.95 147
1.10 4640.63 147 TRUE
8.82 4646.05 127.75
-2.36 4778.79 127.75
-1.62 4762.63 127.75
1.39 4660.53 127.75
1.30 4541.16 127.75 TRUE
2.61 4467.21 106.15
-2.79 4344.53 106.15
1.33 4231.95 106.15
2.40 4257.79 106.15
-2.07 4192.74 106.15
-11.55 4213.37 106.15
2.24 3662.42 106.15
-4.06 3480.42 106.15
-3.65 3484.79 106.15 TRUE
4.96 3422.05 105.2
1.12 3481.63 105.2
-0.76 3546 105.2
-5.14 3488.89 105.2
0.08 3510.58 105.2
1.09 3536.21 105.2
0.92 3207.26 105.2
2.44 3105.05 105.2
2.97 3080.37 105.2
3.23 3132.89 105.2
-0.64 3331.68 105.2
-2.61 3395.16 105.2
0.81 3328.89 105.2
3.96 3171.58 105.2
-0.20 3105.58 105.2
1.36 3035.63 105.2
0.11 3185.63 105.2
-5.68 3276.58 105.2
3.17 3352.79 105.2
-2.19 3434.95 107.75
 0.62 3316.16 107.75
-0.43 3284.21 107.75
-1.77 3362.21 107.75 TRUE
-2.21 3309.84 98
-3.40 3430.16 98 TRUE
-4.59 3489.42 76.9
-2.69 3570.63 76.9
-0.73 3572.58 76.9 TRUE
-1.27 3477.47 75.55
-1.82 3244.21 75.55
-0.36 3131.58 75.55
1.78 2985.05 75.55
-2.15 2915.32 75.55
-0.10 2943.63 75.55
-0.90 3020.11 75.55
0.63 2864.42 75.55
-3.15 2819.42 75.55
-1.01 2756.05 75.55
1.49 2742 75.55
7.60 2792.63 75.55
3.01 3009.58 75.55
4.23 3077.37 75.55
1.60 3367.68 75.55
1.15 3331.79 75.55
1.83 3382.58 75.55
2.03 3485.74 75.55
1.07 3564.32 75.55
-2.30 3724.89 80.5
3.00 3844.16 80.5
1.07 3978.37 80.5
6.69 4059 80.5
3.72 4160.37 80.5
1.27 4240.53 80.5
1.71 4284.74 80.5
-1.47 4454.05 80.5
-3.27 4537.53 98.85
-6.90 1166 40.95
-22.67 1171.32 40.95
-1.70 1128.26 40.95 TRUE
1.65 1082.58 40
2.17 1051.42 40
9.47 1021.05 40
-0.62 927.632 40
-1.74 801.579 40
21.12 744.105 40
-13.69 880.211 40
0.75 942.947 40
5.11 941.737 40
3.39 941.526 40
1.61 950.737 40
-1.40 907.526 40
-9.39 916.526 40
-3.21 933.632 40
7.40 925.263 40
-2.49 897.684 40
-5.65 981.895 40
0.00 985.368 40
9.20 982.895 40
0.20 1147.53 44.15
2.67 1226.53 44.15
12.25 1219.79 44.15
2.09 1320.16 44.15
12.91 1352.37 48.9
-4.02 1451.26 68.6
-3.83 1301.26 68.6
-2.76 1228.26 68.6
-5.85 1270.11 68.6
-1.39 1277.63 68.6 TRUE
-0.71 1242.11 66.9
-3.38 1246.47 66.9
1.47 1240.05 66.9
5.08 1234.42 66.9
-2.59 1256.53 66.9
-0.24 1271.58 66.9
-3.32 1185.05 66.9
4.35 1162 66.9
1.70 1167.84 66.9
17.90 1027.63 66.9
11.17 1205.74 66.9
-0.84 1295.68 66.9
0.76 1232.68 66.9
3.31 1240.11 66.9
2.82 1265.68 66.9
0.12 1270.26 66.9
0.21 1299 66.9
-5.01 1256.26 66.9
3.44 1272.68 66.9
-3.07 1303.26 77.2
-13.81 1333.68 77.2
3.88 1589.84 77.2
-0.97 1657.42 77.2
1.42 1655.74 77.2
3.57 1632.47 77.2
-3.17 1635.26 77.2
2.60 1653.84 77.2 TRUE
-0.42 1659.79 76.35
-1.60 1692.21 76.35
4.07 1492.26 76.35
-5.06 1439.05 76.35
-7.42 1431.79 76.35
-1.68 1414.53 76.35
-0.80 1444.32 76.35
3.17 1550.89 76.35
-0.10 1660.16 76.35
-0.05 1673.58 76.35
-0.57 1722.95 76.35
0.73 1699.58 76.35
0.31 1695.74 76.35
7.89 1487 76.35
5.53 1467.05 76.35
-1.14 1468.63 76.35
1.11 1474.95 76.35 TRUE
4.74 1464.26 69.85 TRUE
2.48 1447.79 31.2
43.63 1429.68 31.2
1.63 1470.58 31.2
-1.51 1468.26 31.2
-5.11 1519.79 31.2
-5.14 1500.53 31.2
-0.66 1502.84 31.2
-4.20 1362.74 31.2
-4.04 1291.84 31.2
10.60 1186.21 31.2
-1.36 1221.16 31.2
-6.49 1181.53 31.2
4.90 1187.74 31.2
8.03 1226 31.2
-1.06 1404.89 31.2
-0.57 1610.79 31.2
-0.41 1705.21 31.2
1.65 1765.89 31.2
-0.06 1802.74 31.2
0.22 1811.05 73.15
-0.78 1843.47 73.15
8.11 1799.26 73.15
 5.81 1802.53 73.15
1.43 1806 73.15
4.87 2178.32 77.65
-0.36 2329.79 77.65
3.08 2503 90.45
10.88 2561.26 90.45
-6.08 2608 90.45
-5.55 2593.79 90.45
-28.16 2605.21 95.75
3.74 2608.89 95.75 TRUE
1.95 2559.42 81.75 TRUE
-1.28 2328.89 76.9
-0.03 2096.74 76.9 TRUE
0.58 1958.84 28.3
-2.07 1878.95 28.3
6.64 1865.37 28.3
22.94 1876.32 28.3
-2.93 2042.58 28.3
-5.49 2046.16 28.3
-1.78 2017.68 28.3
-2.08 1944.84 28.3
-7.30 1584.95 28.3
8.42 1445.05 28.3
1.31 1381.21 28.3
-12.60 1341.89 28.3
-7.03 1292.89 28.3
-20.82 1299.79 28.3
8.58 1294.47 28.3
13.58 1354.74 28.3
-2.74 1587.05 28.3
3.43 1658.21 28.3
-3.39 1635.11 28.3
-3.01 1733.53 54.7
3.26 1754.05 54.7
-1.90 1760.21 54.7
0.58 1769.89 55.85
0.81 1578.79 55.85
-1.45 1534.21 55.85 TRUE
-2.79 1504.68 55.5
0.44 1493.47 55.5
-0.32 1506.47 55.5
-3.95 1493.58 55.5
-9.84 1427.42 55.5
5.99 1420 55.5
5.34 1426.79 55.5
 0.21 1396.58 55.5
-2.84 1362.79 55.5
23.89 1290.84 55.5
1.71 1212.74 55.5
-3.53 1240 55.5
-10.10 1261.21 55.5
-37.60 1197.79 55.5
3.79 1173.53 55.5
-2.27 1212 55.5
0.06 1205 55.5
1.04 1199.68 55.5
3.39 1203 55.5
7.26 1251.89 56.25
12.34 1274.53 56.25
4.86 1289.53 56.25
-1.48 1289 56.25
-6.16 1240.21 56.25
2.46 1179.21 56.25
-4.11 1158.21 56.25
1.38 1179.84 56.25
4.68 1178.95 56.25
1.44 1172.11 56.25
0.00 1049 56.25
9.29 1002.05 56.25
-7.59 1020.47 56.25
-24.37 1034.16 56.25
5.09 1100.21 77.4
33.02 1063.42 77.4
3.95 1290.63 77.4
-1.11 1331.11 80.95
7.47 1372.63 80.95
1.29 1391.79 80.95
0.32 1378.37 80.95
-6.65 1332.79 80.95 TRUE
-0.55 1333.79 69.05
3.41 1332 69.05
-0.87 1354.84 69.05
-3.12 1360.79 69.05
0.94 1338.58 69.05
-3.06 1339.05 69.05
0.09 1420.84 69.05
2.19 1375.63 69.05
-11.32 1363.74 69.05
-3.09 1355.11 69.05
-4.54 1357.16 69.05
 -5.43 1310.84 69.05
3.65 1309.79 69.05
0.21 1085.68 69.05
1.86 1046.84 69.05
2.04 1010.84 69.05
-8.19 1029 69.05
-8.47 1054 69.05
0.24 1120.16 69.05
1.82 1151.42 77
-4.95 1183.53 77
9.79 1185.53 77
-0.86 1277.16 77
-1.10 1285.79 77
0.17 1313.84 77
7.10 1288.95 77
-5.65 1311.63 102
-0.69 1301.63 102
7.48 1271 102
6.58 1281.26 102 TRUE
-2.43 1281.74 58.5
2.59 1277.16 58.5
10.47 1270.58 58.5
-10.26 1296 52
-9.39 1312.05 52
3.60 1227.74 52
0.00 1200.21 52
0.49 1131.89 52
1.89 1109.58 52
0.69 1106.68 52
-0.32 1065.21 52
-2.91 959.737 52
1.20 952.842 52
-0.81 932.526 52
-1.90 886.737 52
-7.85 877.842 52
-6.78 861.895 52
4.51 864.211 52
-5.30 850.105 52
28.17 856.421 52
-17.51 889.263 52
-10.46 891.842 52
-6.74 863.632 72.45
-1.92 839.842 72.45
-2.70 839.526 72.45
-0.15 820.737 72.45
 3.33 804.526 72.45
20.51 825.579 72.45
5.59 938 72.45
2.18 1020 90
7.20 1082.84 90
-4.46 1098.26 90
-0.56 1117.79 90
-4.64 1109.53 90
-2.02 1093.63 90 TRUE
1.39 1086.68 87
6.80 1102.58 87
-1.79 1134.89 87
14.96 1165.84 87
-13.41 1151.84 85.95
0.63 1167.68 85.95
4.67 1456.68 120.8
-12.32 1415.42 120.8
-0.72 1414.53 120.8
0.61 1384.89 120.8
-3.75 1357.11 120.8
0.93 1392.58 120.8
-0.88 1379.32 120.8
-1.00 1459.26 174.9
3.58 1475.89 219.3
-1.55 1431.53 205.5
1.69 1505.95 196.85 TRUE
2.02 1410.26 196.5
0.38 1384.74 196.5 TRUE
-1.13 1365.84 196.05 TRUE
-0.38 1316.74 169.95
3.80 1403.21 169.95
9.76 1444.26 169.95
1.21 1465.05 169.95
0.62 1425.68 169.95
-1.90 1448.05 169.95
-2.25 1496 169.95
-1.58 1483.79 169.95
-1.03 1477.84 169.95 TRUE
-1.83 1451.21 152.5
-4.55 1431.47 152.5
0.44 1429 152.5 TRUE
-0.11 1333.11 125.2
-0.42 1317.16 125.2
3.11 1298.68 125.2
-2.45 1281.63 125.2
-1.46 1297.11 125.2
-0.29 1282.47 125.2 TRUE
-1.23 1262.42 122.7
-0.86 1251.32 122.7 TRUE
1.22 1150.42 96.55
-1.95 1078.11 96.55
-2.61 984.526 96.55
-0.26 931.105 96.55
-0.93 875.316 96.55
7.39 838.421 96.55
8.87 874.895 96.55
8.95 920.789 96.55
16.58 1017.79 96.55
3.48 1175.79 96.55
-0.80 1299 96.55
4.27 1406.53 96.55
-0.68 1464 96.55
-0.20 1464.05 96.55
2.03 1494.16 96.55
-1.06 1482.53 96.55
1.10 1495.74 96.55
2.60 1514 96.55
0.10 1522.84 96.55
1.50 1563.79 153.4
0.76 1587.84 153.4
-1.53 1595.16 153.4
1.10 1610.26 180
0.81 1617.63 180
1.02 1646.58 180
0.95 1601.21 180
5.21 1638.37 180
-0.13 1779.42 191.25
0.85 1733.26 191.25
3.05 1711.58 191.25
-1.97 1655.16 191.25
3.78 1609.05 191.25
4.96 1663.79 191.25
-0.99 1753.11 191.25
-0.57 1804.37 191.25
-0.98 1837.84 191.25
0.70 1887.47 191.25 TRUE
0.15 1893.84 146.7
5.55 1885.53 146.7
-2.20 2000.37 146.7
-0.68 2124.58 146.7
 0.47 2128.21 146.7
2.08 2128.68 146.7
-0.02 2087.58 146.7
-3.50 2079.53 146.7
-0.99 2042.26 146.7
0.76 1841.79 146.7
0.20 1781.32 146.7
-1.24 1753.42 146.7
-2.21 1741.53 146.7
-4.38 1742.47 146.7
-2.61 1732.16 146.7
0.13 1703.53 146.7
-1.29 1713.68 146.7
-33.27 1692.47 146.7
1.97 1656.68 146.7
1.92 1645.47 185.15 TRUE
7.52 1619.21 144.45
7.30 1530.16 144.45
4.70 1430.53 144.45
-2.41 1480.84 144.45
-0.72 1488.89 144.45
0.78 1559.47 144.45
-3.22 1579.32 144.45
-0.14 1535.47 144.45
0.87 1550.53 144.45
0.22 1586.32 144.4