Date series OPEN HIGH LOW PREV.

CLOSE ltp close vwap 52W H

1-Jan-21 EQ 184.95 187 184.5 183.85 186.55 186.5 185.68 201.7
4-Jan-21 EQ 191.8 193 188.75 186.5 191.15 191.3 191.13 201.7
5-Jan-21 EQ 187.1 193.9 185.05 191.3 193 193.2 188.96 201.7
6-Jan-21 EQ 194.45 197.6 190.65 193.2 194.9 195.4 194.82 201.7
7-Jan-21 EQ 197 200.35 195.1 195.4 196.5 196.75 198.02 201.7
8-Jan-21 EQ 198.75 201.5 197.1 196.75 197.85 198.15 199.44 201.7
11-Jan-21 EQ 199.9 225.4 199.65 198.15 223.2 220.65 211.45 225.4
12-Jan-21 EQ 227 252.4 224.1 220.65 237.25 237.8 238.18 252.4
13-Jan-21 EQ 242.9 248.8 238.4 237.8 242.85 242.6 243.45 252.4
14-Jan-21 EQ 242.85 249.8 238.6 242.6 245.25 245.1 244.21 252.4
15-Jan-21 EQ 246 264.65 242.6 245.1 261.6 260.3 255.48 264.65
18-Jan-21 EQ 261.65 262.45 241.15 260.3 244.5 245.95 249.46 264.65
19-Jan-21 EQ 251.5 261.7 251.3 245.95 258.75 258.65 256.26 264.65
20-Jan-21 EQ 260 277.5 258.85 258.65 274.4 274.9 271.49 277.5
21-Jan-21 EQ 281 299 280 274.9 292.45 290.6 291.38 299
22-Jan-21 EQ 295.95 306.9 278.35 290.6 290.85 289.35 296.37 306.9
25-Jan-21 EQ 296.9 299.5 277.35 289.35 278.7 279.15 284.75 306.9
27-Jan-21 EQ 274.9 275 265.7 279.15 266.75 267.5 269.62 306.9
28-Jan-21 EQ 260.05 273.4 259.05 267.5 266 266.8 266.8 306.9
29-Jan-21 EQ 273 278.8 260.6 266.8 262.35 262.7 270.74 306.9
1-Feb-21 EQ 269.75 282 255.35 262.7 280.3 279.6 269.6 306.9
2-Feb-21 EQ 293.6 328.85 290.4 279.6 326.95 322 308.75 328.85
3-Feb-21 EQ 339.2 341.9 326.2 322 331.2 331 334.33 341.9
4-Feb-21 EQ 329 334.5 322.45 331 326.1 326.15 328.68 341.9
5-Feb-21 EQ 327.6 330 312.6 326.15 318.45 315.9 319.24 341.9
8-Feb-21 EQ 318.75 339.25 318 315.9 336.55 335.95 328.1 341.9
9-Feb-21 EQ 337 338.5 322.2 335.95 325.85 325.05 328.65 341.9
10-Feb-21 EQ 326 332.65 319.5 325.05 328.55 328.9 325.62 341.9
11-Feb-21 EQ 326.45 331.35 323.4 328.9 324.9 325 326.77 341.9
12-Feb-21 EQ 326.4 330.5 321.25 325 324.55 325.4 326.36 341.9
15-Feb-21 EQ 329.9 335.8 324 325.4 331.9 333.35 329.83 341.9
16-Feb-21 EQ 335.45 337.9 327.5 333.35 329 329.2 331.95 341.9
17-Feb-21 EQ 326.9 334.25 325.45 329.2 329.7 330.15 329.78 341.9
18-Feb-21 EQ 331.5 331.75 321.1 330.15 323 323.85 327.39 341.9
19-Feb-21 EQ 321.95 321.95 301.4 323.85 312.45 311.85 313.32 341.9
22-Feb-21 EQ 312.45 313.9 302.15 311.85 302.6 304.5 308 341.9
23-Feb-21 EQ 308.5 328.9 308.5 304.5 324.6 324 319.8 341.9
24-Feb-21 EQ 325 330 316.5 324 321.2 321.65 324.47 341.9
25-Feb-21 EQ 325.35 334.7 323.25 321.65 333.6 333.15 328.91 341.9
26-Feb-21 EQ 323 332.95 318.85 333.15 321.9 322.95 324.69 341.9
1-Mar-21 EQ 330 331.85 322.7 322.95 327.7 328.3 327.28 341.9
2-Mar-21 EQ 331.1 347.2 326.45 328.3 345.25 345.75 339.18 347.2
3-Mar-21 EQ 348.65 357 346.5 345.75 347.1 348.5 351.7 357
4-Mar-21 EQ 339 345.4 337.3 348.5 340 339.2 341.5 357
 5-Mar-21 EQ 333 337.85 319.7 339.2 326.45 325.15 329.04 357
8-Mar-21 EQ 331.75 331.75 318.8 325.15 321.35 321.25 324.4 357
9-Mar-21 EQ 325 328.35 309.6 321.25 315.15 315.2 318.35 357
10-Mar-21 EQ 319.5 324.45 316.7 315.2 321.75 321.45 321.13 357
12-Mar-21 EQ 325.05 326.5 314.15 321.45 317.45 317.55 320.29 357
15-Mar-21 EQ 320 320.4 310.05 317.55 318.2 318.55 314.73 357
16-Mar-21 EQ 321 321.9 315.1 318.55 319 319.95 318.53 357
17-Mar-21 EQ 318.6 320 304 319.95 305.5 305.8 312.19 357
18-Mar-21 EQ 311 316.6 299.75 305.8 308 307 309.64 357
19-Mar-21 EQ 303.5 311 290.2 307 308.2 308.95 302.07 357
22-Mar-21 EQ 306.45 307.5 300.1 308.95 302.85 303.05 303.74 357
23-Mar-21 EQ 305 312.25 304 303.05 306.9 307.4 308.61 357
24-Mar-21 EQ 303.55 305 293.2 307.4 294.75 294.45 299.54 357
25-Mar-21 EQ 294 294 282.25 294.45 286 285.55 287.04 357
26-Mar-21 EQ 290.5 301.4 290.5 285.55 296.75 296.4 296.4 357
30-Mar-21 EQ 300.5 301.3 292.7 296.4 297.05 297.05 296.64 357
31-Mar-21 EQ 299 307.5 297.5 297.05 301.45 301.8 303.68 357
1-Apr-21 EQ 306.75 309.85 303.05 301.8 307.25 307.75 306.29 357
5-Apr-21 EQ 306.8 311.7 297.2 307.75 305.5 305.05 304.12 357
6-Apr-21 EQ 306.15 313.8 304.8 305.05 308 307.75 309.29 357
7-Apr-21 EQ 306.75 310.65 305.1 307.75 307.65 307.8 308.53 357
8-Apr-21 EQ 307.9 319.8 307.5 307.8 314 313.95 315.34 357
9-Apr-21 EQ 313.2 325 312.5 313.95 317.55 318.2 320.77 357
12-Apr-21 EQ 307.85 307.85 282.9 318.2 287.5 286.55 292.83 357
13-Apr-21 EQ 287.25 304.55 280.55 286.55 302 302.85 293.11 357
15-Apr-21 EQ 303 307.55 296.5 302.85 302.2 303.5 301.87 357
16-Apr-21 EQ 302 315 300.15 303.5 308.75 310 310.71 357
19-Apr-21 EQ 295 304.5 292.8 310 301.7 301.4 299.92 357
20-Apr-21 EQ 307.7 308.15 294.2 301.4 297.4 298.05 301.99 357
22-Apr-21 EQ 294 302.5 292.2 298.05 294.5 294.55 296.94 357
23-Apr-21 EQ 291 300 290.5 294.55 293.2 294 295.04 357
26-Apr-21 EQ 297 299 294.6 294 295.85 295.4 296.48 357
27-Apr-21 EQ 295.7 302.5 295.1 295.4 302.1 301.5 299.05 357
28-Apr-21 EQ 303.5 309.5 303 301.5 305.15 305.9 307.22 357
29-Apr-21 EQ 308.9 310 301.25 305.9 302.2 301.9 304.77 357
30-Apr-21 EQ 298.2 301.3 292.55 301.9 293.1 293.85 297.01 357
3-May-21 EQ 289.3 294.75 285 293.85 293.1 293 290.96 357
4-May-21 EQ 296.35 299.75 288.05 293 289.95 289.45 293.92 357
5-May-21 EQ 293.5 293.9 288.5 289.45 292.25 291.5 291.05 357
6-May-21 EQ 291.5 302 290.3 291.5 301.05 301.25 297.01 357
7-May-21 EQ 303 305.95 300.5 301.25 301.45 302.75 303.34 357
10-May-21 EQ 304.5 315.7 304 302.75 314.35 314.85 310.52 357
11-May-21 EQ 309.55 320.75 308.1 314.85 314.45 315.55 316.17 357
12-May-21 EQ 318.25 334.75 316.25 315.55 325.55 326 326.37 357
14-May-21 EQ 329.35 329.5 310 326 312.6 312.25 318.19 357
17-May-21 EQ 315.4 323.85 311.4 312.25 321.75 321.1 317.96 357
18-May-21 EQ 325.95 336.65 324 321.1 332 332.45 331.11 357
19-May-21 EQ 313 322.95 312.1 332.45 314.1 314.45 316.24 357
20-May-21 EQ 316 316.6 306.1 314.45 308 307.7 310.47 357
21-May-21 EQ 312 315.7 309.5 307.7 312.4 313.1 312.81 357
24-May-21 EQ 314.75 315.8 310.2 313.1 311.8 311.85 313.24 357
25-May-21 EQ 315.55 319 313.85 311.85 314.9 315.25 316.69 357
26-May-21 EQ 316.1 320 314.8 315.25 315.15 315.5 317.63 357
27-May-21 EQ 317.05 323.45 316.55 315.5 319 318.6 320.59 357
28-May-21 EQ 322.65 324.5 316.5 318.6 319.8 318.75 320.4 357
31-May-21 EQ 318.7 319.75 312.1 318.75 318.9 318.75 316.65 357
1-Jun-21 EQ 319.2 325.7 317.3 318.75 318.3 318.1 320.48 357
2-Jun-21 EQ 315.95 324.4 315.6 318.1 322.9 323 320.96 357
3-Jun-21 EQ 325.3 327.7 323.65 323 324.95 325.65 325.92 357
4-Jun-21 EQ 325.15 336.9 324.25 325.65 336.8 334.95 330.33 357
7-Jun-21 EQ 339.75 351 339.75 334.95 344.35 345.5 346.4 357
8-Jun-21 EQ 346.25 356.65 337.5 345.5 356.5 352.75 346.15 357
9-Jun-21 EQ 356.2 358.9 339.75 352.75 343.55 343.35 350.63 358.9
10-Jun-21 EQ 345.2 347.85 342.4 343.35 345.05 344.75 345.05 358.9
11-Jun-21 EQ 346 352.9 344.35 344.75 350 350.75 349.49 358.9
14-Jun-21 EQ 350.05 357.9 341.1 350.75 355.85 355.95 350.96 358.9
15-Jun-21 EQ 355.75 360.75 351.5 355.95 352 352.7 356.11 360.75
16-Jun-21 EQ 350.1 356 348.1 352.7 348.35 349.35 351.5 360.75
17-Jun-21 EQ 348.4 352.9 342.25 349.35 344.9 345.65 347.75 360.75
18-Jun-21 EQ 345.65 346.9 329 345.65 338.7 337.4 337.3 360.75
21-Jun-21 EQ 330.9 335.8 326.2 337.4 334 334.3 331.38 360.75
22-Jun-21 EQ 337.1 344.3 336.15 334.3 337.25 337.9 341.06 360.75
23-Jun-21 EQ 341 343.25 334.3 337.9 335.5 335.25 338.98 360.75
24-Jun-21 EQ 335 337.4 333.35 335.25 335.3 334.65 335.51 360.75
25-Jun-21 EQ 335.9 342.8 335.9 334.65 339.1 339.65 340.03 360.75
52W L VOLUME VALUE No of trades Deliverable Qty % Dly Qt to Traded Qty
63.5 27334421 5,075,365,028.55 110094 4960812 18.15
63.5 63980597 12,228,765,285.55 253278 9524998 14.89
63.5 75752593 14,313,931,037.85 299902 14548984 19.21
63.5 75621947 14,732,365,582.35 302100 14274504 18.88
63.5 66024848 13,073,913,349.50 232249 7982287 12.09
63.5 53991568 10,768,126,835.90 191216 7076664 13.11
63.5 182483100 38,585,523,226.80 635889 25583098 14.02
63.5 390577839 93,029,495,460.45 1303825 23171897 5.93
63.5 164649387 40,084,035,851.50 612651 13997353 8.5
63.5 86819519 21,202,397,636.60 379083 9427551 10.86
63.5 250038029 63,879,688,196.45 907714 15930209 6.37
63.5 173383224 43,251,333,303.50 651158 13485876 7.78
63.5 136861059 35,072,393,058.90 522685 9668841 7.06
63.5 205145151 55,695,362,793.25 828086 11869707 5.79
63.5 283614463 82,638,647,239.00 1124524 30509002 10.76
63.5 316008609 93,656,707,364.20 1318669 23030772 7.29
63.5 164346913 46,797,325,645.85 726552 9512206 5.79
63.5 126586833 34,130,526,615.40 577227 12576368 9.93
63.5 129156876 34,459,498,740.45 543019 10168460 7.87
63.5 138442348 37,481,389,731.10 588270 14916676 10.77
63.5 165655500 44,660,633,817.45 797774 12678691 7.65
63.5 251965965 77,794,818,724.65 1201928 30359979 12.05
63.5 224190114 74,954,516,287.10 1057040 22289570 9.94
63.5 121033002 39,781,597,113.25 693061 10773872 8.9
63.5 103512235 33,045,500,229.25 620367 13161252 12.71
63.5 102123614 33,506,955,689.95 597813 13791043 13.5
63.5 105981081 34,830,328,895.75 596440 11770233 11.11
63.5 93466949 30,434,833,762.05 474065 5592345 5.98
63.5 55257166 18,056,563,766.25 317814 6734537 12.19
63.5 64093642 20,917,450,086.00 344490 4621930 7.21
63.5 78680452 25,950,795,655.45 418089 8356395 10.62
63.5 65943843 21,890,304,400.55 349911 8320793 12.62
63.5 52150941 17,198,462,740.05 288923 5743645 11.01
63.5 49204247 16,108,957,682.00 305338 10654511 21.65
63.5 80274683 25,151,576,757.90 516227 11456545 14.27
63.5 57723298 17,778,579,106.10 341152 5272946 9.13
63.5 133310157 42,632,430,245.10 696488 12357798 9.27
63.5 50821757 16,489,974,873.85 287089 10529353 20.72
63.5 64514912 21,219,567,491.35 352535 13578645 21.05
63.5 91901339 29,839,213,809.50 493729 15790964 17.18
63.5 61190868 20,026,665,753.85 352381 6661638 10.89
63.5 127708761 43,316,483,891.45 728843 20697600 16.21
63.5 92006451 32,358,533,060.50 527778 19193283 20.86
63.5 59863169 20,443,508,606.45 365276 11468971 19.16
 63.5 86738909 28,540,486,583.50 511915 18958771 21.86
63.5 81925952 26,576,757,573.30 547672 12979022 15.84
63.5 74702208 23,781,468,293.10 443980 11765184 15.75
63.5 58643853 18,832,196,592.95 332869 8419018 14.36
63.5 48360842 15,489,475,023.45 319107 9523477 19.69
63.5 45083228 14,188,906,470.40 307122 4375321 9.7
63.5 39267404 12,507,925,887.45 228406 3485798 8.88
63.5 47262481 14,755,101,722.35 315250 8660012 18.32
63.5 73731921 22,830,626,649.15 422219 5223142 7.08
63.5 109932681 33,207,043,605.15 562664 16755161 15.24
63.5 56385019 17,126,178,093.25 338962 6178761 10.96
63.5 60240483 18,590,765,503.80 349957 6705709 11.13
63.5 61523819 18,429,097,083.30 394777 9946893 16.17
63.5 84528317 24,262,713,318.75 511962 8894303 10.52
63.5 80924011 23,985,534,796.25 434783 7121742 8.8
64.8 45257627 13,425,325,715.15 267495 5114972 11.3
64.8 58569012 17,786,399,693.80 325482 7088954 12.1
64.8 44088352 13,503,816,549.80 268091 4813315 10.92
65.4 66178755 20,126,169,223.85 346981 5081702 7.68
65.4 63031783 19,495,030,379.85 313806 7675387 12.18
65.4 39073986 12,055,353,692.30 194930 4952057 12.67
65.4 62459774 19,696,335,826.85 329382 9456962 15.14
65.4 75462572 24,205,900,606.15 412742 8649296 11.46
71 105342538 30,847,255,981.55 687082 20366565 19.33
71 116874853 34,256,650,888.30 571436 8020613 6.86
71 75262749 22,719,453,457.45 397148 7009105 9.31
71 75330709 23,406,077,563.15 408104 8967594 11.9
72.55 65791784 19,732,092,260.55 368946 6807491 10.35
72.55 56740291 17,134,933,991.60 293573 6928884 12.21
72.55 61022978 18,120,454,264.15 324395 6645492 10.89
72.55 58158986 17,159,078,149.65 301111 5596892 9.62
74.8 30583139 9,067,386,454.95 173282 3291167 10.76
74.8 35040532 10,478,793,142.15 191627 5215100 14.88
74.8 44668126 13,722,777,839.30 264159 5116568 11.45
74.8 36647292 11,168,997,900.30 186996 4193346 11.44
74.8 36121668 10,728,487,262.65 227806 7898988 21.87
79.6 35376618 10,293,317,764.30 217697 3726649 10.53
79.6 38640006 11,356,882,614.15 215522 5558961 14.39
79.6 29350536 8,542,557,907.75 172820 2646374 9.02
79.6 45032502 13,375,217,303.80 253096 8279822 18.39
79.6 41591323 12,616,475,889.85 232673 5787627 13.92
79.6 53260388 16,538,427,981.10 304985 11043342 20.73
79.6 58472304 18,487,036,052.35 341891 8734226 14.94
79.6 111584920 36,417,910,308.95 627410 13243941 11.87
79.6 81305325 25,870,430,404.85 446741 10717834 13.18
79.6 51162423 16,267,582,786.40 322456 4843462 9.47
79.6 86153088 28,526,171,912.65 507559 11382641 13.21
79.6 119407026 37,761,459,386.20 682512 20058292 16.8
79.6 54043899 16,778,950,024.40 332716 8163378 15.11
79.6 40358753 12,624,718,438.75 235409 5773365 14.31
82.6 31963997 10,012,299,795.85 203153 4710909 14.74
82.6 37382263 11,838,548,199.00 235654 4998419 13.37
82.6 28639717 9,096,923,036.75 182798 4024214 14.05
82.6 49484106 15,864,225,963.10 310012 11412784 23.06
82.6 26618815 8,528,640,138.35 189082 4490761 16.87
88 30917309 9,790,007,682.00 195958 4625553 14.96
88 32595728 10,446,167,765.05 227553 4386040 13.46
88 26323777 8,448,892,334.15 157758 7866813 29.88
88 21408371 6,977,408,798.45 151971 5395009 25.2
88 41278749 13,635,697,415.40 257144 12603426 30.53
91.8 64986814 22,511,445,127.60 454768 12141141 18.68
91.8 44104954 15,267,039,550.15 280211 6886102 15.61
91.8 59334814 20,804,788,075.45 364388 7909760 13.33
91.8 24351860 8,402,611,475.95 173167 3728297 15.31
91.8 36441967 12,736,254,497.20 238009 7752772 21.27
91.8 38482142 13,505,685,670.35 258674 5912785 15.37
91.8 35526159 12,651,139,220.10 244448 5715423 16.09
91.8 27550588 9,684,074,925.80 185607 3436552 12.47
91.8 29236974 10,167,301,410.35 215768 4307709 14.73
91.8 49440514 16,676,211,279.70 335484 11853384 23.98
97.3 29123887 9,651,069,904.95 220372 3984920 13.68
97.3 26708459 9,109,087,248.90 196463 3645588 13.65
97.3 25741628 8,725,921,331.25 163850 3796141 14.75
97.3 15580223 5,227,377,961.40 119970 2603785 16.71
97.3 22426352 7,625,742,314.95 162950 3345310 14.92
 DATE EXPIRY DATE OPTION TYPE STRIKE PRICE OPEN PRICE HIGH PRICE
1-Jan-21 28-Jan-21 XX - 185 188.2
4-Jan-21 28-Jan-21 XX - 191.35 193.6
5-Jan-21 28-Jan-21 XX - 188.15 194.3
6-Jan-21 28-Jan-21 XX - 193 197.95
7-Jan-21 28-Jan-21 XX - 196.8 201.2
8-Jan-21 28-Jan-21 XX - 198.8 202.3
11-Jan-21 28-Jan-21 XX - 200 224.9
12-Jan-21 28-Jan-21 XX - 227.75 249.95
13-Jan-21 28-Jan-21 XX - 242.7 249
14-Jan-21 28-Jan-21 XX - 243.4 250.7
15-Jan-21 28-Jan-21 XX - 246.2 265.55
18-Jan-21 28-Jan-21 XX - 262.25 262.5
19-Jan-21 28-Jan-21 XX - 252.75 262.3
20-Jan-21 28-Jan-21 XX - 260.45 277.9
21-Jan-21 28-Jan-21 XX - 279.9 299.25
22-Jan-21 28-Jan-21 XX - 294.95 306.75
25-Jan-21 28-Jan-21 XX - 296.5 299.4
27-Jan-21 28-Jan-21 XX - 274.7 275.35
28-Jan-21 28-Jan-21 XX - 261.1 273.75
29-Jan-21 25-Feb-21 XX - 274.5 279.35
1-Feb-21 25-Feb-21 XX - 270.1 283.3
2-Feb-21 25-Feb-21 XX - 293.5 337.45
3-Feb-21 25-Feb-21 XX - 339 343
4-Feb-21 25-Feb-21 XX - 329 335.65
5-Feb-21 25-Feb-21 XX - 328.8 330.7
8-Feb-21 25-Feb-21 XX - 320.2 340.95
9-Feb-21 25-Feb-21 XX - 339.2 339.7
10-Feb-21 25-Feb-21 XX - 326.9 334
11-Feb-21 25-Feb-21 XX - 327.4 332.25
12-Feb-21 25-Feb-21 XX - 326.7 331.7
15-Feb-21 25-Feb-21 XX - 330.25 336.9
16-Feb-21 25-Feb-21 XX - 336.4 338.95
17-Feb-21 25-Feb-21 XX - 327.8 335.4
18-Feb-21 25-Feb-21 XX - 332 332.75
19-Feb-21 25-Feb-21 XX - 321.55 321.55
22-Feb-21 25-Feb-21 XX - 311.95 314.4
23-Feb-21 25-Feb-21 XX - 309.1 329.6
24-Feb-21 25-Feb-21 XX - 325.45 330.05
25-Feb-21 25-Feb-21 XX - 323.9 334.5
26-Feb-21 25-Mar-21 XX - 325.15 335.15
1-Mar-21 25-Mar-21 XX - 329.5 333
2-Mar-21 25-Mar-21 XX - 332 349
3-Mar-21 25-Mar-21 XX - 349.5 358.75
4-Mar-21 25-Mar-21 XX - 341.35 347.55
 5-Mar-21 25-Mar-21 XX - 334.3 339
8-Mar-21 25-Mar-21 XX - 331.5 331.5
9-Mar-21 25-Mar-21 XX - 328 329.3
10-Mar-21 25-Mar-21 XX - 321.2 325.95
12-Mar-21 25-Mar-21 XX - 327.8 328
15-Mar-21 25-Mar-21 XX - 321.55 321.55
16-Mar-21 25-Mar-21 XX - 320.85 323.25
17-Mar-21 25-Mar-21 XX - 319.9 321.1
18-Mar-21 25-Mar-21 XX - 311.25 317.7
19-Mar-21 25-Mar-21 XX - 302.6 311
22-Mar-21 25-Mar-21 XX - 306.5 308
23-Mar-21 25-Mar-21 XX - 304.6 312.6
24-Mar-21 25-Mar-21 XX - 304 305.4
25-Mar-21 25-Mar-21 XX - 293.05 293.1
26-Mar-21 29-Apr-21 XX - 291.85 303.8
30-Mar-21 29-Apr-21 XX - 300.6 302.85
31-Mar-21 29-Apr-21 XX - 301.05 309.65
1-Apr-21 29-Apr-21 XX - 308.1 312.3
5-Apr-21 29-Apr-21 XX - 307.9 313.45
6-Apr-21 29-Apr-21 XX - 308 315.6
7-Apr-21 29-Apr-21 XX - 309.05 312.7
8-Apr-21 29-Apr-21 XX - 310 321.9
9-Apr-21 29-Apr-21 XX - 314.8 327.35
12-Apr-21 29-Apr-21 XX - 309.3 309.3
13-Apr-21 29-Apr-21 XX - 288.05 305.65
15-Apr-21 29-Apr-21 XX - 300 307.85
16-Apr-21 29-Apr-21 XX - 302.1 316.35
19-Apr-21 29-Apr-21 XX - 296.5 305.35
20-Apr-21 29-Apr-21 XX - 307.25 308.65
22-Apr-21 29-Apr-21 XX - 294.25 303.25
23-Apr-21 29-Apr-21 XX - 292.35 300.35
26-Apr-21 29-Apr-21 XX - 297.1 298.85
27-Apr-21 29-Apr-21 XX - 295.3 303
28-Apr-21 29-Apr-21 XX - 303.85 309.7
29-Apr-21 29-Apr-21 XX - 308.6 309.9
30-Apr-21 27-May-21 XX - 300.1 302.85
3-May-21 27-May-21 XX - 289.8 296.2
4-May-21 27-May-21 XX - 297.45 301.4
5-May-21 27-May-21 XX - 294 295.85
6-May-21 27-May-21 XX - 296.25 303.75
7-May-21 27-May-21 XX - 304.4 307.4
10-May-21 27-May-21 XX - 305.05 317.55
11-May-21 27-May-21 XX - 311.1 322.55
12-May-21 27-May-21 XX - 318.05 336.45
14-May-21 27-May-21 XX - 331 331.75
17-May-21 27-May-21 XX - 315.45 325.05
18-May-21 27-May-21 XX - 327.4 338
19-May-21 27-May-21 XX - 318.9 323.3
20-May-21 27-May-21 XX - 316.4 316.85
21-May-21 27-May-21 XX - 311 316.25
24-May-21 27-May-21 XX - 314.95 316.35
25-May-21 27-May-21 XX - 316.15 319.7
26-May-21 27-May-21 XX - 316.45 320.4
27-May-21 27-May-21 XX - 317.15 323.75
28-May-21 24-Jun-21 XX - 325 326
31-May-21 24-Jun-21 XX - 320 320.7
1-Jun-21 24-Jun-21 XX - 320 327.5
2-Jun-21 24-Jun-21 XX - 317 326.35
3-Jun-21 24-Jun-21 XX - 326.85 329.4
4-Jun-21 24-Jun-21 XX - 326.35 338.55
7-Jun-21 24-Jun-21 XX - 341.7 352.9
8-Jun-21 24-Jun-21 XX - 347.75 358.2
9-Jun-21 24-Jun-21 XX - 358 360.5
10-Jun-21 24-Jun-21 XX - 346.5 348.55
11-Jun-21 24-Jun-21 XX - 346.8 353.65
14-Jun-21 24-Jun-21 XX - 350.35 358.35
15-Jun-21 24-Jun-21 XX - 358.35 361.35
16-Jun-21 24-Jun-21 XX - 352.7 356.6
17-Jun-21 24-Jun-21 XX - 348.3 353.25
18-Jun-21 24-Jun-21 XX - 346.05 346.95
21-Jun-21 24-Jun-21 XX - 331 335.65
22-Jun-21 24-Jun-21 XX - 336.7 344.75
23-Jun-21 24-Jun-21 XX - 339.85 342.85
24-Jun-21 24-Jun-21 XX - 335.3 337.7
25-Jun-21 29-Jul-21 XX - 337.8 344.95
LOW PRICE CLOSE PRICE LAST PRICE SETTLE PRICE Volume VALUE
185 187.65 187.75 187.65 28693800 5,356,621,170.00
189.45 192 191.85 192 62973600 12,083,668,830.00
184.5 193.55 193.2 193.55 82672800 15,693,139,965.00
191.1 195.9 195.4 195.9 88823100 17,332,503,570.00
196.35 197.3 197.25 197.3 73598400 14,620,782,150.00
197.55 198.55 198.2 198.55 60026700 12,006,154,815.00
199.75 221.4 223.65 221.4 197527800 41,830,316,970.00
224.65 238.8 238.75 238.8 341783400 81,440,855,865.00
238.75 243.35 243.5 243.35 135813900 33,096,726,240.00
239.15 246.15 246.4 246.15 75194400 18,436,891,110.00
243.05 261.6 262.55 261.6 261681300 67,147,355,460.00
241.75 246.3 245 246.3 156881100 39,227,636,835.00
251.65 259.45 259.6 259.45 126078300 32,392,353,300.00
259.5 275.4 274.8 275.4 216959100 58,918,666,170.00
279.9 290.6 292.1 290.6 259498200 75,584,414,235.00
278.8 290.2 291.6 290.2 299825700 88,873,389,105.00
277.5 279.55 279.55 279.55 144837000 41,192,463,885.00
265.85 268.1 267.5 268.1 111497700 30,109,728,735.00
259.25 266.7 265.8 266.8 75525000 20,190,716,700.00
262.1 263.9 263.5 263.9 134126700 36,402,228,345.00
256.2 281.3 281.9 281.3 183597000 49,822,858,110.00
291.1 324.2 328.05 324.2 273782400 84,953,063,340.00
326.9 331.8 331.95 331.8 213459300 71,559,098,460.00
323.25 327.05 327.25 327.05 118947600 39,214,410,270.00
313.05 317.85 320 317.85 105113700 33,636,829,455.00
318.85 337.75 338.3 337.75 117357300 38,768,797,380.00
323.1 325.9 326.7 325.9 111588900 36,767,122,965.00
320.25 330.4 330.25 330.4 100485300 32,868,880,710.00
324.5 326.35 326.15 326.35 54269700 17,800,562,775.00
322.15 326.3 325.5 326.3 70377900 23,031,972,330.00
324.75 334.6 333.3 334.6 118674000 39,274,141,995.00
328.4 330.2 330 330.2 77827800 25,927,035,390.00
326.5 331.2 331.05 331.2 69374700 22,959,850,515.00
322.2 324.35 323.4 324.35 55694700 18,277,161,150.00
301.45 311.75 311.4 311.75 103266900 32,368,401,615.00
302.85 304.65 303.2 304.65 69129600 21,309,775,470.00
309.05 324.7 325.1 324.7 135682800 43,435,969,635.00
310.55 321.55 321.4 321.55 48233400 15,631,469,100.00
323.4 333 334 333.15 55204500 18,092,693,190.00
319.15 324.95 323.8 324.95 139205400 45,409,832,610.00
323.65 330.45 329.95 330.45 89415900 29,404,970,475.00
328.1 347.95 347.4 347.95 167055600 56,961,958,200.00
348.4 350.1 348.8 350.1 97509900 34,446,796,605.00
338.7 341.35 341.65 341.35 77200800 26,492,446,890.00
 320.5 325.95 326.85 325.95 107541900 35,504,798,685.00
319.35 323 323.05 323 84394200 27,479,399,040.00
310.3 316.9 317.05 316.9 84753300 27,061,899,975.00
317.7 323.15 323.15 323.15 60505500 19,507,809,390.00
315.2 318.6 318.45 318.6 51659100 16,599,119,625.00
310.65 319.55 319.25 319.55 49692600 15,688,766,355.00
315.95 321.3 320.5 321.3 43046400 13,761,977,970.00
304.45 306.45 305.65 306.45 59194500 18,526,794,075.00
300 307.9 308.35 307.9 88731900 27,552,395,805.00
290.7 309.15 308.7 309.15 105660900 31,881,340,890.00
300.05 303.35 303.25 303.35 59274300 18,015,491,535.00
304.15 308.2 307.85 308.2 61902000 19,137,126,705.00
293.2 294.3 294.5 294.3 70144200 21,025,179,030.00
282.55 286 286.2 285.55 55392600 15,924,067,485.00
291.85 298.25 298.5 298.25 90162600 26,927,832,840.00
294.3 298.4 298.3 298.4 40082400 11,955,629,160.00
299.6 303.95 303.75 303.95 63036300 19,270,520,670.00
304.5 309.95 309.85 309.95 70600200 21,734,922,795.00
298.15 306.95 307.35 306.95 86309400 26,367,990,240.00
306.6 309.8 309.85 309.8 90345000 28,118,485,035.00
307.1 309.95 309.65 309.95 54132900 16,814,808,195.00
308.8 315.4 315.4 315.4 84952800 26,941,610,025.00
314.15 319.25 318.6 319.25 88891500 28,673,344,125.00
281.25 286.75 286.9 286.75 111332400 32,659,754,550.00
281.15 303.9 303.1 303.9 118400400 34,861,394,655.00
296.7 303.7 302.75 303.7 72019500 21,778,803,960.00
301 310.85 310 310.85 79326900 24,730,450,350.00
293.9 301.9 302.2 301.9 62335200 18,747,279,765.00
294.5 298.15 297.25 298.15 56623800 17,123,550,690.00
292.7 294.45 294 294.45 67830000 20,149,859,670.00
291.35 293.55 293 293.55 57701100 17,026,788,630.00
294.45 295.75 295.7 295.75 39518100 11,727,005,295.00
295.25 302.25 302.85 302.25 48056700 14,382,790,905.00
303.85 306 305.3 306 51681900 15,892,862,265.00
301 302.2 302 301.9 32666700 9,946,926,645.00
293.45 294.75 293.85 294.75 38742900 11,548,109,940.00
285.7 294.15 294 294.15 33151200 9,684,079,552.50
288.9 290.75 291.35 290.75 38013300 11,220,391,575.00
289.55 293.3 294.15 293.3 30537750 8,936,330,182.50
291.5 303.05 302.9 303.05 43961250 13,149,615,997.50
301.4 303.95 303 303.95 41068500 12,511,459,672.50
305 316.6 316.1 316.6 68160600 21,285,763,792.50
309.65 316.35 315.4 316.35 70349400 22,342,888,072.50
 317.3 327.25 327 327.25 117382950 38,435,080,477.50
310.1 312.6 312.85 312.6 88965600 28,383,822,457.50
311.65 322.4 322.75 322.4 57071250 18,207,792,862.50
324.5 333.8 333.4 333.8 90960600 30,210,344,707.50
312.3 314.85 314.5 314.85 118705350 37,585,190,100.00
306.2 308.05 308.3 308.05 45865050 14,245,973,092.50
309.65 313.15 312.6 313.15 41986200 13,149,152,017.50
310.15 312.3 312.5 312.3 45255150 14,197,317,892.50
313.95 315.55 315.55 315.55 57501600 18,236,691,007.50
314.45 315 314.5 315 40572600 12,895,781,175.00
316.95 319.6 319.25 318.6 47301450 15,188,314,192.50
317.55 320.25 321.3 320.25 33199650 10,684,700,872.50
312.8 319.35 319.3 319.35 31737600 10,076,138,520.00
318 319.05 319.6 319.05 42701550 13,741,188,930.00
317 324.7 324.5 324.7 34145850 11,027,744,257.50
325.15 326.9 325.6 326.9 24857700 8,141,118,765.00
325.25 336.7 338.1 336.7 57823650 19,231,652,655.00
341.5 347 345.85 347 77391750 26,912,105,257.50
338.4 354.55 358.15 354.55 64355850 22,418,760,915.00
340.25 344.35 344.6 344.35 75151650 26,441,265,877.50
343 345.4 345.75 345.4 23637900 8,173,538,227.50
345 351.05 350.6 351.05 39130500 13,698,787,342.50
341.3 356.25 356.5 356.25 49330650 17,346,331,770.00
352.1 353 352.85 353 41427600 14,774,826,930.00
348 349.15 348.15 349.15 32621100 11,473,072,290.00
342.3 345.85 345.5 345.85 36591150 12,726,840,870.00
328.7 338 338.6 338 54175650 18,268,839,720.00
326.15 333.7 333.45 333.7 53104050 17,597,287,237.50
336.5 337.7 337.15 337.7 49381950 16,859,506,170.00
334.9 335.55 335.75 335.55 38751450 13,123,970,557.50
333.35 334.4 334.55 334.65 25601550 8,590,984,710.00
337.7 340.7 340.2 340.7 27778950 9,491,940,105.00
PREMIUM VALUE OPEN INTEREST CHANGE IN OI DATE EXPIRY DATE
5,356,621,170.00 71364000 2821500 1-Jan-21 25-Feb-21
12,083,668,830.00 71711700 347700 4-Jan-21 25-Feb-21
15,693,139,965.00 69095400 -2616300 5-Jan-21 25-Feb-21
17,332,503,570.00 64609500 -4485900 6-Jan-21 25-Feb-21
14,620,782,150.00 64284600 -324900 7-Jan-21 25-Feb-21
12,006,154,815.00 63959700 -324900 8-Jan-21 25-Feb-21
41,830,316,970.00 68531100 4571400 11-Jan-21 25-Feb-21
81,440,855,865.00 70469100 1938000 12-Jan-21 25-Feb-21
33,096,726,240.00 68616600 -1852500 13-Jan-21 25-Feb-21
18,436,891,110.00 67317000 -1299600 14-Jan-21 25-Feb-21
67,147,355,460.00 71814300 4497300 15-Jan-21 25-Feb-21
39,227,636,835.00 64375800 -7438500 18-Jan-21 25-Feb-21
32,392,353,300.00 63195900 -1179900 19-Jan-21 25-Feb-21
58,918,666,170.00 63788700 592800 20-Jan-21 25-Feb-21
75,584,414,235.00 57313500 -6475200 21-Jan-21 25-Feb-21
88,873,389,105.00 50530500 -6783000 22-Jan-21 25-Feb-21
41,192,463,885.00 41661300 -8869200 25-Jan-21 25-Feb-21
30,109,728,735.00 24316200 -17345100 27-Jan-21 25-Feb-21
20,190,716,700.00 8139600 -16176600 28-Jan-21 25-Feb-21
36,402,228,345.00 72441300 3072300 29-Jan-21 25-Mar-21
49,822,858,110.00 75844200 3402900 1-Feb-21 25-Mar-21
84,953,063,340.00 74117100 -1727100 2-Feb-21 25-Mar-21
71,559,098,460.00 69397500 -4719600 3-Feb-21 25-Mar-21
39,214,410,270.00 66861000 -2536500 4-Feb-21 25-Mar-21
33,636,829,455.00 68012400 1151400 5-Feb-21 25-Mar-21
38,768,797,380.00 72971400 4959000 8-Feb-21 25-Mar-21
36,767,122,965.00 72623700 -347700 9-Feb-21 25-Mar-21
32,868,880,710.00 72732000 108300 10-Feb-21 25-Mar-21
17,800,562,775.00 73951800 1219800 11-Feb-21 25-Mar-21
23,031,972,330.00 71546400 -2405400 12-Feb-21 25-Mar-21
39,274,141,995.00 73632600 2086200 15-Feb-21 25-Mar-21
25,927,035,390.00 73860600 228000 16-Feb-21 25-Mar-21
22,959,850,515.00 72065100 -1795500 17-Feb-21 25-Mar-21
18,277,161,150.00 70925100 -1140000 18-Feb-21 25-Mar-21
32,368,401,615.00 62078700 -8846400 19-Feb-21 25-Mar-21
21,309,775,470.00 53768100 -8310600 22-Feb-21 25-Mar-21
43,435,969,635.00 39261600 -14506500 23-Feb-21 25-Mar-21
15,631,469,100.00 24008400 -15253200 24-Feb-21 25-Mar-21
18,092,693,190.00 5283900 -18724500 25-Feb-21 25-Mar-21
45,409,832,610.00 83544900 5859600 26-Feb-21 29-Apr-21
29,404,970,475.00 84439800 894900 1-Mar-21 29-Apr-21
56,961,958,200.00 90065700 5625900 2-Mar-21 29-Apr-21
34,446,796,605.00 84952800 -5112900 3-Mar-21 29-Apr-21
26,492,446,890.00 88407000 3454200 4-Mar-21 29-Apr-21
35,504,798,685.00 86748300 -1658700 5-Mar-21 29-Apr-21
27,479,399,040.00 88891500 2143200 8-Mar-21 29-Apr-21
27,061,899,975.00 89165100 273600 9-Mar-21 29-Apr-21
19,507,809,390.00 86959200 -2205900 10-Mar-21 29-Apr-21
16,599,119,625.00 87415200 456000 12-Mar-21 29-Apr-21
15,688,766,355.00 86565900 -849300 15-Mar-21 29-Apr-21
13,761,977,970.00 85659600 -906300 16-Mar-21 29-Apr-21
18,526,794,075.00 83265600 -2394000 17-Mar-21 29-Apr-21
27,552,395,805.00 80763300 -2502300 18-Mar-21 29-Apr-21
31,881,340,890.00 76881600 -3881700 19-Mar-21 29-Apr-21
18,015,491,535.00 67795800 -9085800 22-Mar-21 29-Apr-21
19,137,126,705.00 51562200 -16233600 23-Mar-21 29-Apr-21
21,025,179,030.00 26100300 -25461900 24-Mar-21 29-Apr-21
15,924,067,485.00 4018500 -22081800 25-Mar-21 29-Apr-21
26,927,832,840.00 87837000 -877800 26-Mar-21 27-May-21
11,955,629,160.00 91251300 3414300 30-Mar-21 27-May-21
19,270,520,670.00 90516000 -735300 31-Mar-21 27-May-21
21,734,922,795.00 90231000 -285000 1-Apr-21 27-May-21
26,367,990,240.00 89837700 -393300 5-Apr-21 27-May-21
28,118,485,035.00 90607200 769500 6-Apr-21 27-May-21
16,814,808,195.00 92077800 1470600 7-Apr-21 27-May-21
26,941,610,025.00 94876500 2798700 8-Apr-21 27-May-21
28,673,344,125.00 96483900 1607400 9-Apr-21 27-May-21
32,659,754,550.00 88686300 -7797600 12-Apr-21 27-May-21
34,861,394,655.00 89541300 855000 13-Apr-21 27-May-21
21,778,803,960.00 90464700 923400 15-Apr-21 27-May-21
24,730,450,350.00 90384900 -79800 16-Apr-21 27-May-21
18,747,279,765.00 90709800 324900 19-Apr-21 27-May-21
17,123,550,690.00 84132000 -6577800 20-Apr-21 27-May-21
20,149,859,670.00 79121700 -5010300 22-Apr-21 27-May-21
17,026,788,630.00 74766900 -4354800 23-Apr-21 27-May-21
11,727,005,295.00 59519400 -15247500 26-Apr-21 27-May-21
14,382,790,905.00 41638500 -17880900 27-Apr-21 27-May-21
15,892,862,265.00 22800000 -18838500 28-Apr-21 27-May-21
9,946,926,645.00 8322000 -14478000 29-Apr-21 27-May-21
11,548,109,940.00 93357450 1707150 30-Apr-21 24-Jun-21
9,684,079,552.50 95056050 1698600 3-May-21 24-Jun-21
11,220,391,575.00 96355650 1299600 4-May-21 24-Jun-21
8,936,330,182.50 96637800 282150 5-May-21 24-Jun-21
13,149,615,997.50 99177150 2539350 6-May-21 24-Jun-21
12,511,459,672.50 99430800 253650 7-May-21 24-Jun-21
21,285,763,792.50 105082350 5651550 10-May-21 24-Jun-21
22,342,888,072.50 106441800 1359450 11-May-21 24-Jun-21
38,435,080,477.50 107559000 1117200 12-May-21 24-Jun-21
28,383,822,457.50 104389800 -3169200 14-May-21 24-Jun-21
18,207,792,862.50 104526600 136800 17-May-21 24-Jun-21
30,210,344,707.50 106293600 1767000 18-May-21 24-Jun-21
37,585,190,100.00 94511700 -11781900 19-May-21 24-Jun-21
14,245,973,092.50 91034700 -3477000 20-May-21 24-Jun-21
13,149,152,017.50 81909000 -9125700 21-May-21 24-Jun-21
14,197,317,892.50 62947950 -18961050 24-May-21 24-Jun-21
18,236,691,007.50 41792400 -21155550 25-May-21 24-Jun-21
12,895,781,175.00 22740150 -19052250 26-May-21 24-Jun-21
15,188,314,192.50 7156350 -15583800 27-May-21 24-Jun-21
10,684,700,872.50 90684150 -2083350 28-May-21 29-Jul-21
10,076,138,520.00 92625000 1940850 31-May-21 29-Jul-21
13,741,188,930.00 91730100 -894900 1-Jun-21 29-Jul-21
11,027,744,257.50 91960950 230850 2-Jun-21 29-Jul-21
8,141,118,765.00 89794950 -2166000 3-Jun-21 29-Jul-21
19,231,652,655.00 94625700 4830750 4-Jun-21 29-Jul-21
26,912,105,257.50 89903250 -4722450 7-Jun-21 29-Jul-21
22,418,760,915.00 91128750 1225500 8-Jun-21 29-Jul-21
26,441,265,877.50 86936400 -4192350 9-Jun-21 29-Jul-21
8,173,538,227.50 85571250 -1365150 10-Jun-21 29-Jul-21
13,698,787,342.50 84462600 -1108650 11-Jun-21 29-Jul-21
17,346,331,770.00 86235300 1801200 14-Jun-21 29-Jul-21
14,774,826,930.00 85200750 -1034550 15-Jun-21 29-Jul-21
11,473,072,290.00 82681350 -2519400 16-Jun-21 29-Jul-21
12,726,840,870.00 79825650 -2855700 17-Jun-21 29-Jul-21
18,268,839,720.00 70161300 -9664350 18-Jun-21 29-Jul-21
17,597,287,237.50 54309600 -15851700 21-Jun-21 29-Jul-21
16,859,506,170.00 33595800 -20713800 22-Jun-21 29-Jul-21
13,123,970,557.50 15962850 -17632950 23-Jun-21 29-Jul-21
8,590,984,710.00 3058050 -12904800 24-Jun-21 29-Jul-21
9,491,940,105.00 87016200 900600 25-Jun-21 26-Aug-21
OPTION TYPE STRIKE PRICE OPEN PRICE HIGH PRICE LOW PRICE CLOSE PRICE
XX - 186.25 188.85 185.95 188.35
XX - 192.85 194.2 190.1 192.75
XX - 188.2 194.95 186.2 194.3
XX - 195.65 198.65 192.1 196.4
XX - 198.8 201.85 197.5 198.15
XX - 200 203 198.5 199.4
XX - 200.9 225.55 200.9 222.15
XX - 227.7 250.6 225.7 239.8
XX - 244.25 249.6 239.95 244.2
XX - 243.4 251.6 240.35 247.05
XX - 247.55 266.45 244.2 262.65
XX - 262.95 262.95 242.8 247
XX - 253.7 263.2 253.05 260.4
XX - 261.95 278.9 260.7 276.45
XX - 281.95 300.4 281.95 291.6
XX - 296.4 307.85 279.95 291.25
XX - 296.85 300.3 278.3 280.4
XX - 275.1 276 266.55 268.75
XX - 268.1 274.6 260 267.95
XX - 275.2 280.15 263.15 264.75
XX - 270.05 284 257.6 282.35
XX - 290 330.65 290 325.55
XX - 347.65 347.65 328.4 333.1
XX - 329 336.7 324.75 328.2
XX - 330 331.55 314.75 319
XX - 320.3 342 320.25 338.9
XX - 339.35 340.4 324.35 327.2
XX - 328.95 335 321.3 331.75
XX - 330.65 333.3 325.95 327.45
XX - 328.3 332.65 323.45 327.55
XX - 331.3 337.95 326 335.75
XX - 337.65 340 329.85 331.45
XX - 328.55 336.35 327.75 332.25
XX - 333.35 333.65 323.3 325.35
XX - 322.45 322.45 302.55 312.8
XX - 313.45 315.4 303.7 305.6
XX - 310.25 330.55 310.25 325.75
XX - 326.1 331 317 322.65
XX - 324.5 336.7 324.5 335.5
XX - 325.55 336.3 321 326.1
XX - 331.2 334.35 326 332.05
XX - 334.4 350.45 329.7 349.5
XX - 351.9 360 350.5 351.75
XX - 342.55 349.15 340.7 343.6
XX - 335 341 322.6 327.8
XX - 332.85 332.85 321.55 324.95
XX - 329.95 331.2 312.3 318.9
XX - 322.95 327.65 319.85 324.9
XX - 328.5 330 317.1 320.4
XX - 322.45 322.45 312.75 321.3
XX - 322.45 324.95 318 323.1
XX - 320 322.65 306.45 308.35
XX - 312.65 319.15 301.9 309.65
XX - 304.85 312.6 292.85 310.8
XX - 310.8 310.8 302 305.15
XX - 306.05 314.45 306 310.1
XX - 305.15 307.25 295 296
XX - 294.6 294.95 284.3 288.05
XX - 295.35 305.05 294.8 300
XX - 303.75 303.95 296 299.65
XX - 301.6 310.4 300.9 305.45
XX - 308.8 313.7 305.95 311.25
XX - 308.3 314.5 299.8 308.35
XX - 310.55 317 308.1 311.05
XX - 309.15 314 309.15 311.3
XX - 310.85 323.25 310.85 316.65
XX - 315.75 328.65 315.4 320.65
XX - 309.9 309.9 285.45 288
XX - 288.5 306.9 282.65 305.1
XX - 306.1 309 298.35 305.25
XX - 301.25 317.6 300.8 312.2
XX - 296.7 306.5 295.1 303.15
XX - 309.05 309.6 295.7 299.45
XX - 295.3 304.6 294.05 295.85
XX - 294 301.5 290.05 294.8
XX - 297.55 300 295.9 297
XX - 297.5 304.25 296.95 303.45
XX - 305.2 311 305.2 307.3
XX - 310 311.15 302.15 303.55
XX - 300.45 304.15 295 295.9
XX - 290.15 297.4 287.45 295.6
XX - 297.8 302.5 290.5 292.15
XX - 295.9 297 291 294.65
XX - 293.3 305.15 293.3 304.4
XX - 306.5 308.9 302.9 305.5
XX - 307.95 318.95 306.9 318.1
XX - 312.15 324.05 312.15 317.75
XX - 319.35 338.4 319.35 328.65
XX - 329.65 332.35 312 314.15
XX - 316 326.3 313.35 323.75
XX - 327.3 339.5 326.1 335.35
XX - 322.5 324.85 314 316.4
XX - 316.7 318 308 309.6
XX - 317.4 317.6 311.25 314.65
XX - 316.7 317.8 311.85 313.85
XX - 318 321.25 315.3 317.15
XX - 318.25 322 316.05 316.6
XX - 317 325.8 317 320.55
XX - 326.85 327.45 319.5 321.95
XX - 319.35 322.3 314.9 321.15
XX - 322.45 329 320.15 320.95
XX - 318.9 328 318.9 326.3
XX - 328.3 331 327 328.45
XX - 329.35 340 328.6 338.15
XX - 344.45 354.6 344.45 348.75
XX - 349.7 359.9 340.25 356.4
XX - 358.8 362.15 342.15 345.75
XX - 347.7 350.3 345 347.2
XX - 348.95 355.35 347.65 352.75
XX - 351.2 360.05 343.4 358.15
XX - 357.85 363 354.25 354.9
XX - 352.85 358.4 350 351.05
XX - 350.05 355 344.25 347.85
XX - 347.6 348.9 330.7 339.85
XX - 331.65 337.25 328 335.35
XX - 338.6 346.45 338 339.4
XX - 341.6 344.6 336.1 336.8
XX - 337.05 339.1 334.75 335.95
XX - 340.25 346.65 340.25 342.4
LAST PRICE SETTLE PRICE Volume VALUE PREMIUM VALUE
188.6 188.35 615600 115,242,030.00 115,242,030.00
192.6 192.75 2040600 393,159,780.00 393,159,780.00
193.9 194.3 2302800 437,718,960.00 437,718,960.00
196.1 196.4 2519400 493,649,640.00 493,649,640.00
198.15 198.15 3231900 644,231,955.00 644,231,955.00
199 199.4 2194500 440,957,985.00 440,957,985.00
224.65 222.15 7142100 1,520,644,005.00 1,520,644,005.00
239.4 239.8 14449500 3,461,286,240.00 3,461,286,240.00
244.35 244.2 6093300 1,491,387,615.00 1,491,387,615.00
247.25 247.05 4599900 1,131,933,360.00 1,131,933,360.00
263.65 262.65 16284900 4,191,629,805.00 4,191,629,805.00
246.1 247 10869900 2,729,653,905.00 2,729,653,905.00
260.55 260.4 9849600 2,540,943,150.00 2,540,943,150.00
276 276.45 22195800 6,061,969,095.00 6,061,969,095.00
293.45 291.6 36958800 10,811,566,770.00 10,811,566,770.00
292.6 291.25 56595300 16,850,656,635.00 16,850,656,635.00
280.5 280.4 48581100 13,857,567,540.00 13,857,567,540.00
268.1 268.75 83328300 22,574,860,545.00 22,574,860,545.00
267.15 267.95 124197300 33,327,402,390.00 33,327,402,390.00
264.3 264.75 3123600 849,910,470.00 849,910,470.00
283.05 282.35 4594200 1,249,043,565.00 1,249,043,565.00
328.9 325.55 8464500 2,636,829,975.00 2,636,829,975.00
333 333.1 8156700 2,745,829,365.00 2,745,829,365.00
328.7 328.2 4303500 1,423,427,085.00 1,423,427,085.00
321 319 3568200 1,145,352,585.00 1,145,352,585.00
339.75 338.9 4297800 1,421,236,290.00 1,421,236,290.00
328.1 327.2 5289600 1,749,449,700.00 1,749,449,700.00
331.45 331.75 4457400 1,465,421,265.00 1,465,421,265.00
326.95 327.45 2929800 963,451,335.00 963,451,335.00
326.4 327.55 4976100 1,633,726,020.00 1,633,726,020.00
334.5 335.75 7011000 2,326,764,225.00 2,326,764,225.00
331.05 331.45 7210500 2,407,666,035.00 2,407,666,035.00
332.25 332.25 8652600 2,874,842,595.00 2,874,842,595.00
324.8 325.35 11023800 3,625,031,850.00 3,625,031,850.00
312.9 312.8 23769000 7,483,818,990.00 7,483,818,990.00
304.05 305.6 27234600 8,420,338,395.00 8,420,338,395.00
326.4 325.75 80466900 25,846,222,500.00 25,846,222,500.00
322.5 322.65 45628500 14,832,880,575.00 14,832,880,575.00
336.2 335.5 111486300 36,861,096,015.00 36,861,096,015.00
325.25 326.1 4155300 1,359,743,265.00 1,359,743,265.00
331.6 332.05 2547900 841,430,580.00 841,430,580.00
349.1 349.5 3556800 1,217,048,325.00 1,217,048,325.00
350.95 351.75 3630900 1,288,299,465.00 1,288,299,465.00
343.85 343.6 2935500 1,013,060,145.00 1,013,060,145.00
 328.5 327.8 7866000 2,602,151,175.00 2,602,151,175.00
325 324.95 3807600 1,245,625,560.00 1,245,625,560.00
319 318.9 5500500 1,766,611,545.00 1,766,611,545.00
325 324.9 3420000 1,108,742,625.00 1,108,742,625.00
320.25 320.4 3471300 1,125,020,400.00 1,125,020,400.00
321 321.3 4257900 1,350,765,480.00 1,350,765,480.00
322.45 323.1 3910200 1,256,794,425.00 1,256,794,425.00
307.8 308.35 8635500 2,712,689,565.00 2,712,689,565.00
310.4 309.65 15600900 4,868,290,485.00 4,868,290,485.00
310.45 310.8 24521400 7,440,340,815.00 7,440,340,815.00
305.25 305.15 25319400 7,739,126,835.00 7,739,126,835.00
309.6 310.1 44254800 13,765,039,725.00 13,765,039,725.00
296.5 296 70896600 21,374,498,970.00 21,374,498,970.00
288.25 288.05 120173100 34,775,979,585.00 34,775,979,585.00
300 300 4007100 1,202,822,550.00 1,202,822,550.00
299.55 299.65 2445300 733,328,940.00 733,328,940.00
305.1 305.45 2878500 885,467,925.00 885,467,925.00
311.25 311.25 2867100 884,922,150.00 884,922,150.00
309 308.35 3676500 1,127,370,225.00 1,127,370,225.00
311.25 311.05 4012800 1,253,823,585.00 1,253,823,585.00
311.25 311.3 2468100 770,388,915.00 770,388,915.00
316.55 316.65 4269300 1,361,105,850.00 1,361,105,850.00
320.4 320.65 4263600 1,382,256,270.00 1,382,256,270.00
288.25 288 7410000 2,191,232,475.00 2,191,232,475.00
304.15 305.1 6914100 2,046,375,525.00 2,046,375,525.00
304.3 305.25 5546100 1,683,670,275.00 1,683,670,275.00
311 312.2 7911600 2,474,436,405.00 2,474,436,405.00
303.25 303.15 6948300 2,098,535,085.00 2,098,535,085.00
298.8 299.45 12289200 3,737,776,710.00 3,737,776,710.00
295.45 295.85 17157000 5,120,924,175.00 5,120,924,175.00
294 294.8 17082900 5,060,332,320.00 5,060,332,320.00
297.25 297 22292700 6,642,396,390.00 6,642,396,390.00
304.2 303.45 36280500 10,905,185,565.00 10,905,185,565.00
306.7 307.3 49344900 15,244,251,000.00 15,244,251,000.00
303.75 303.55 51881400 15,878,186,475.00 15,878,186,475.00
295.45 295.9 2009250 601,790,040.00 601,790,040.00
295.4 295.6 1644450 482,378,460.00 482,378,460.00
292.75 292.15 1638750 486,013,920.00 486,013,920.00
295.3 294.65 1216950 357,827,760.00 357,827,760.00
304.3 304.4 1923750 578,196,457.50 578,196,457.50
304.5 305.5 1943700 595,125,172.50 595,125,172.50
317.9 318.1 2317050 726,233,865.00 726,233,865.00
316.7 317.75 3080850 983,365,282.50 983,365,282.50
 328.3 328.65 6708900 2,204,059,612.50 2,204,059,612.50
314.05 314.15 6423900 2,059,592,970.00 2,059,592,970.00
324.2 323.75 4346250 1,392,477,225.00 1,392,477,225.00
334.55 335.35 7050900 2,350,252,642.50 2,350,252,642.50
316.2 316.4 14634750 4,659,645,405.00 4,659,645,405.00
309.9 309.6 9000300 2,805,464,190.00 2,805,464,190.00
314.05 314.65 14352600 4,517,208,532.50 4,517,208,532.50
314.05 313.85 28893300 9,113,208,735.00 9,113,208,735.00
317.15 317.15 45201000 14,405,273,842.50 14,405,273,842.50
316.1 316.6 41838000 13,360,225,155.00 13,360,225,155.00
321.4 320.55 72424200 23,355,680,745.00 23,355,680,745.00
322.9 321.95 1020300 330,240,187.50 330,240,187.50
320.8 321.15 1060200 338,275,050.00 338,275,050.00
321.05 320.95 1755600 568,144,365.00 568,144,365.00
326.25 326.3 1216950 394,597,890.00 394,597,890.00
328.05 328.45 1088700 358,281,337.50 358,281,337.50
340 338.15 2069100 690,680,400.00 690,680,400.00
347.95 348.75 3029550 1,059,634,132.50 1,059,634,132.50
359.9 356.4 3009600 1,051,471,732.50 1,051,471,732.50
346.8 345.75 4990350 1,759,343,760.00 1,759,343,760.00
347.75 347.2 1692900 588,514,455.00 588,514,455.00
352.35 352.75 2362650 831,662,347.50 831,662,347.50
358.45 358.15 4360500 1,538,559,390.00 1,538,559,390.00
354.95 354.9 3402900 1,219,021,380.00 1,219,021,380.00
350.05 351.05 5446350 1,925,652,802.50 1,925,652,802.50
347.6 347.85 7090800 2,476,908,495.00 2,476,908,495.00
340.55 339.85 19790400 6,709,640,287.50 6,709,640,287.50
335.2 335.35 36896100 12,293,571,757.50 12,293,571,757.50
338.95 339.4 36485700 12,522,378,877.50 12,522,378,877.50
337 336.8 39589350 13,471,464,360.00 13,471,464,360.00
336.5 335.95 30859800 10,399,665,105.00 10,399,665,105.00
341.9 342.4 1279650 439,413,427.50 439,413,427.50
OPEN INTEREST CHANGE IN OI Date Price Del 5DAD
1088700 11400 1-Jan-21 186.50 92.11235722
1219800 131100 4-Jan-21 191.30 182.0512868 197.048476
1504800 285000 5-Jan-21 193.20 274.9176017 197.048476
1607400 102600 6-Jan-21 195.40 278.0958869 197.048476
1892400 285000 7-Jan-21 196.75 158.0652472 197.048476
1983600 91200 8-Jan-21 198.15 141.1369868 197.048476
2684700 701100 11-Jan-21 220.65 540.9546072 206.8534019
3807600 1122900 12-Jan-21 237.80 551.9082427 278.634066
4092600 285000 13-Jan-21 242.60 340.7655588 334.0321942
4098300 5700 14-Jan-21 245.10 230.230223 346.5661285
5546100 1447800 15-Jan-21 260.30 406.9849795 360.9991237
6817200 1271100 18-Jan-21 245.95 336.4186627 414.1687222
8327700 1510500 19-Jan-21 258.65 247.7737195 373.2615333
12380400 4052700 20-Jan-21 274.90 322.2506753 312.4346287
15714900 3334500 21-Jan-21 290.60 888.9713003 308.731652
24777900 9063000 22-Jan-21 289.35 682.5629898 440.4798675
32746500 7968600 25-Jan-21 279.15 270.8600659 495.5954695
48016800 15270300 27-Jan-21 267.50 339.084034 482.4837501
69369000 21352200 28-Jan-21 266.80 271.2945128 500.745813
1487700 171000 29-Jan-21 262.70 403.854086 490.5545805
1960800 473100 1-Feb-21 279.60 341.8175094 393.5311377
2251500 290700 2-Feb-21 322.00 937.3643516 325.3820416
2764500 513000 3-Feb-21 331.00 745.2071938 458.6828988
3038100 273600 4-Feb-21 326.15 354.1156249 539.9075307
3294600 256500 5-Feb-21 315.90 420.1598088 556.4717531
3454200 159600 8-Feb-21 335.95 452.4841208 559.7328977
3950100 495900 9-Feb-21 325.05 386.8287075 581.86622
3881700 -68400 10-Feb-21 328.90 182.0979379 471.7590912
4263600 381900 11-Feb-21 325.00 220.0644655 359.13724
4742400 478800 12-Feb-21 325.40 150.8413075 332.3270081
5614500 872100 15-Feb-21 333.35 275.6189763 278.4633079
6822900 1208400 16-Feb-21 329.20 276.2087236 243.0902789
8709600 1886700 17-Feb-21 330.15 189.4139248 220.9662822
12072600 3363000 18-Feb-21 323.85 348.8180356 222.4294796
19442700 7370100 19-Feb-21 311.85 358.9564679 248.1801936
25803900 6361200 22-Feb-21 304.50 162.4067368 289.8032257
42630300 16826400 23-Feb-21 324.00 395.20238 267.1607778
54885300 12255000 24-Feb-21 321.65 341.6459168 290.959509
77685300 22800000 25-Feb-21 333.15 446.6152127 321.4059074
2941200 501600 26-Feb-21 322.95 512.7168101 340.9653429
3163500 222300 1-Mar-21 328.30 218.0220885 371.7174113
3066600 -96900 2-Mar-21 345.75 702.0211968 382.8404816
3613800 547200 3-Mar-21 348.50 675.0277631 444.204245
4343400 729600 4-Mar-21 339.20 391.6653597 510.8806142
 5945100 1601700 5-Mar-21 325.15 623.819401 499.8906436
6515100 570000 8-Mar-21 321.25 421.0394737 522.1111618
7575300 1060200 9-Mar-21 315.20 374.5446326 562.7146388
7791900 216600 10-Mar-21 321.45 270.359925 497.219326
8504400 712500 12-Mar-21 317.55 305.0274448 416.2857584
8504400 0 15-Mar-21 318.55 137.7044778 398.9581754
9268200 763800 16-Mar-21 319.95 111.0331237 301.7351908
11080800 1812600 17-Mar-21 305.80 270.3569146 239.7339208
12773700 1692900 18-Mar-21 307.00 161.7293689 218.8963772
16119600 3345900 19-Mar-21 308.95 506.1231483 197.170266
25416300 9296700 22-Mar-21 303.05 187.6736866 237.3894067
39341400 13925100 23-Mar-21 307.40 206.9448854 247.3832484
69061200 29719800 24-Mar-21 294.45 297.9492329 266.5656008
88714800 19653600 25-Mar-21 285.55 255.3020733 272.0840644
2616300 68400 26-Mar-21 296.40 211.0884329 290.7986053
2946900 330600 30-Mar-21 297.05 151.7305294 231.7916622
2884200 -62700 31-Mar-21 301.80 215.2773551 224.6030308
2889900 5700 1-Apr-21 307.75 147.4270251 226.2695247
2867100 -22800 5-Apr-21 305.05 154.5447212 196.1650832
2918400 51300 6-Apr-21 307.75 237.3920445 176.0136127
2935500 17100 7-Apr-21 307.80 152.7858146 181.2743351
2850000 -85500 8-Apr-21 313.95 298.2158397 181.4853921
3129300 279300 9-Apr-21 318.20 277.4434678 198.073089
4223700 1094400 12-Apr-21 286.55 596.3941229 224.0763776
4919100 695400 13-Apr-21 302.85 235.0921876 312.4462579
5768400 849300 15-Apr-21 303.50 211.5838526 311.9862865
6634800 866400 16-Apr-21 310.00 278.6321132 323.7458941
7957200 1322400 19-Apr-21 301.40 204.1702701 319.8291488
14609100 6651900 20-Apr-21 298.05 209.2453679 305.1745093
20901900 6292800 22-Apr-21 294.55 197.3312394 227.7447583
25148400 4246500 23-Apr-21 294.00 165.1307016 220.1925686
37756800 12608400 26-Apr-21 295.40 97.57651922 210.9019384
59006400 21249600 27-Apr-21 301.50 155.9575655 174.6908196
77269200 18262800 28-Apr-21 305.90 157.1912021 165.0482787
91650300 14381100 29-Apr-21 301.90 127.800606 154.6374456
1883850 225150 30-Apr-21 293.85 234.6078426 140.7313189
1966500 82650 3-May-21 293.00 108.4305793 154.6267471
2171700 205200 4-May-21 289.45 163.3889817 156.7975591
2280000 108300 5-May-21 291.50 77.02271527 158.2838423
2368350 88350 6-May-21 301.25 245.9189932 142.250145
2630550 262200 7-May-21 302.75 175.5618774 165.8738224
2770200 139650 10-May-21 314.85 342.9178558 154.0646294
3209100 438900 11-May-21 315.55 276.1500234 200.9620847
 4485900 1276800 12-May-21 326.00 432.2425024 223.514293
6113250 1627350 14-May-21 312.25 341.03076 294.5582505
6859950 746700 17-May-21 321.10 154.0027178 313.5806038
7555350 695400 18-May-21 332.45 376.8906262 309.2687719
12431700 4876350 19-May-21 314.45 634.3234262 316.063326
14520750 2089050 20-May-21 307.70 253.4483968 387.6980065
20260650 5739900 21-May-21 313.10 180.5966306 351.9391854
37728300 17467650 24-May-21 311.85 147.5645135 319.8523595
58909500 21181200 25-May-21 315.25 158.2949313 318.5647186
76736250 17826750 26-May-21 315.50 127.8211093 274.8455797
92767500 16031250 27-May-21 318.60 365.8824423 173.5451163
2063400 196650 28-May-21 318.75 143.8839824 196.0319254
2262900 199500 31-May-21 318.75 146.4681357 188.6893958
2508000 245100 1-Jun-21 318.10 140.5638099 188.4701202
2402550 -105450 2-Jun-21 323.00 252.49323 184.9238959
2311350 -91200 3-Jun-21 325.65 175.8341333 209.8583201
2356950 45600 4-Jun-21 334.95 416.3289711 171.8486583
2516550 159600 7-Jun-21 345.50 420.5691242 226.337656
2718900 202350 8-Jun-21 352.75 238.3624207 281.1578537
3420000 701100 9-Jun-21 343.35 277.3399149 300.7175759
3531150 111150 10-Jun-21 344.75 128.644888 305.6869128
3599550 68400 11-Jun-21 350.75 270.9516286 296.2490638
4001400 401850 14-Jun-21 355.95 207.5151024 267.1735953
4887750 886350 15-Jun-21 352.70 203.5319285 224.5627909
7230450 2342700 16-Jun-21 349.35 120.7948028 217.5966925
9567450 2337000 17-Jun-21 345.65 149.8005805 186.28767
19733400 10165950 18-Jun-21 337.40 399.8146423 190.5188085
40418700 20685300 21-Jun-21 334.30 132.052279 216.2914113
58809750 18391050 22-Jun-21 337.90 124.3364243 201.1988466
74849550 16039800 23-Jun-21 335.25 128.6815876 185.3597458
86115600 11266050 24-Jun-21 334.65 87.35959054 186.9371027
1558950 153900 25-Jun-21 339.65 113.7505759 174.4489048
 COI ~ Price ~Del ~OI
72452700 2% 125% 4%
72931500 478800 2.57% 92.39% 0.66%
70600200 -2331300 0.99% 139.52% -3.20%
66216900 -4383300 1.14% 141.13% -6.21%
66177000 -39900 0.69% 80.22% -0.06%
65943300 -233700 0.71% 71.63% -0.35%
71215800 5272500 11.36% 261.52% 8.00%
74276700 3060900 7.77% 198.08% 4.30%
72709200 -1567500 2.02% 102.02% -2.11%
71415300 -1293900 1.03% 66.43% -1.78%
77360400 5945100 6.20% 112.74% 8.32%
71193000 -6167400 -5.51% 81.23% -7.97%
71523600 330600 5.16% 66.38% 0.46%
76169100 4645500 6.28% 103.14% 6.50%
73028400 -3140700 5.71% 287.94% -4.12%
75308400 2280000 -0.43% 154.96% 3.12%
74407800 -900600 -3.53% 54.65% -1.20%
72333000 -2074800 -4.17% 70.28% -2.79%
77508600 5175600 -0.26% 54.18% 7.16%
73929000 -3579600 -1.54% 82.33% -4.62%
77805000 3876000 6.43% 86.86% 5.24%
76368600 -1436400 15.16% 288.08% -1.85%
72162000 -4206600 2.80% 162.47% -5.51%
69899100 -2262900 -1.47% 65.59% -3.14%
71307000 1407900 -3.14% 75.50% 2.01%
76425600 5118600 6.35% 80.84% 7.18%
76573800 148200 -3.24% 66.48% 0.19%
76613700 39900 1.18% 38.60% 0.05%
78215400 1601700 -1.19% 61.28% 2.09%
76288800 -1926600 0.12% 45.39% -2.46%
79247100 2958300 2.44% 98.98% 3.88%
80683500 1436400 -1.24% 113.62% 1.81%
80774700 91200 0.29% 85.72% 0.11%
82997700 2223000 -1.91% 156.82% 2.75%
81521400 -1476300 -3.71% 144.64% -1.78%
79572000 -1949400 -2.36% 56.04% -2.39%
81891900 2319900 6.40% 147.93% 2.92%
78893700 -2998200 -0.73% 117.42% -3.66%
82969200 4075500 3.58% 138.96% 5.17%
86486100 3516900 -3.06% 150.37% 4.24%
87603300 1117200 1.66% 58.65% 1.29%
93132300 5529000 5.32% 183.37% 6.31%
88566600 -4565700 0.80% 151.96% -4.90%
92750400 4183800 -2.67% 76.66% 4.72%
 92693400 -57000 -4.14% 124.79% -0.06%
95406600 2713200 -1.20% 80.64% 2.93%
96740400 1333800 -1.88% 66.56% 1.40%
94751100 -1989300 1.98% 54.37% -2.06%
95919600 1168500 -1.21% 73.27% 1.23%
95070300 -849300 0.31% 34.52% -0.89%
94927800 -142500 0.44% 36.80% -0.15%
94346400 -581400 -4.42% 112.77% -0.61%
93537000 -809400 0.39% 73.88% -0.86%
93001200 -535800 0.64% 256.69% -0.57%
93212100 210900 -1.91% 79.06% 0.23%
90903600 -2308500 1.44% 83.65% -2.48%
95161500 4257900 -4.21% 111.77% 4.68%
92733300 -2428200 -3.02% 93.83% -2.55%
90453300 -2280000 3.80% 72.59% -2.46%
94198200 3744900 0.22% 65.46% 4.14%
93400200 -798000 1.60% 95.85% -0.85%
93120900 -279300 1.97% 65.16% -0.30%
92704800 -416100 -0.88% 78.78% -0.45%
93525600 820800 0.89% 134.87% 0.89%
95013300 1487700 0.02% 84.28% 1.59%
97726500 2713200 2.00% 164.32% 2.86%
99613200 1886700 1.35% 140.07% 1.93%
92910000 -6703200 -9.95% 266.16% -6.73%
94460400 1550400 5.69% 75.24% 1.67%
96233100 1772700 0.21% 67.82% 1.88%
97019700 786600 2.14% 86.07% 0.82%
98667000 1647300 -2.77% 63.84% 1.70%
98741100 74100 -1.11% 68.57% 0.08%
100023600 1282500 -1.17% 86.65% 1.30%
99915300 -108300 -0.19% 74.99% -0.11%
97276200 -2639100 0.48% 46.27% -2.64%
100644900 3368700 2.06% 89.28% 3.46%
100069200 -575700 1.46% 95.24% -0.57%
99972300 -96900 -1.31% 82.65% -0.10%
95241300 -4731000 -2.67% 166.71% -4.73%
97022550 1781250 -0.29% 70.12% 1.87%
98527350 1504800 -1.21% 104.20% 1.55%
98917800 390450 0.71% 48.66% 0.40%
101545500 2627700 3.34% 172.88% 2.66%
102061350 515850 0.50% 105.84% 0.51%
107852550 5791200 4.00% 222.58% 5.67%
109650900 1798350 0.22% 137.41% 1.67%
112044900 2394000 3.31% 193.38% 2.18%
110503050 -1541850 -4.22% 115.78% -1.38%
111386550 883500 2.83% 49.11% 0.80%
113848950 2462400 3.53% 121.87% 2.21%
106943400 -6905550 -5.41% 200.70% -6.07%
105555450 -1387950 -2.15% 65.37% -1.30%
102169650 -3385800 1.75% 51.31% -3.21%
100676250 -1493400 -0.40% 46.14% -1.46%
100701900 25650 1.09% 49.69% 0.03%
99476400 -1225500 0.08% 46.51% -1.22%
99923850 447450 0.98% 210.83% 0.45%
92747550 -7176300 0.05% 73.40% -7.18%
94887900 2140350 0.00% 77.62% 2.31%
94238100 -649800 -0.20% 74.58% -0.68%
94363500 125400 1.54% 136.54% 0.13%
92106300 -2257200 0.82% 83.79% -2.39%
96982650 4876350 2.86% 242.26% 5.29%
92419800 -4562850 3.15% 185.81% -4.70%
93847650 1427850 2.10% 84.78% 1.54%
90356400 -3491250 -2.66% 92.23% -3.72%
89102400 -1254000 0.41% 42.08% -1.39%
88062150 -1040250 1.74% 91.46% -1.17%
90236700 2174550 1.48% 77.67% 2.47%
90088500 -148200 -0.91% 90.63% -0.16%
89911800 -176700 -0.95% 55.51% -0.20%
89393100 -518700 -1.06% 80.41% -0.58%
89894700 501600 -2.39% 209.86% 0.56%
94728300 4833600 -0.92% 61.05% 5.38%
92405550 -2322750 1.08% 61.80% -2.45%
90812400 -1593150 -0.78% 69.42% -1.72%
89173650 -1638750 -0.18% 46.73% -1.80%
88575150 -598500 1.49% 65.21% -0.67%