Click to open menu	Search:		TA		NY	Company Name:		Category:

Tel Aviv Exchange - Tel Aviv 35 index option

Data delayed 20 minutes.

435 records found

Expiry Date Strike price Call/ Put Timestamp/ trading stage Last price points* Today's change Change %   Turnover NIS '000s Today's high Today's low Open positions Percentage change             T35-C000001M405 08:01:02   194,424.00 0.00 0.00%       55.00 --- T35-C001520M405 08:01:02   42,985.00 0.00 0.00%       2.00 --- T35-P001520M405 14:31:00   12.00 -2.00 -14.29% 0.33 17.00 9.00 792.00 --- T35-C001530M405 08:01:02   41,978.00 0.00 0.00%       --- --- T35-P001530M405 08:01:02   4.00 0.00 0.00%       47.00 --- T35-C001540M405 08:01:02   40,981.00 0.00 0.00%       --- --- T35-P001540M405 08:01:02   5.00 0.00 0.00%       76.00 --- T35-C001550M405 08:01:02   39,985.00 0.00 0.00%       --- --- T35-P001550M405 08:01:02   5.00 0.00 0.00%       13.00 --- T35-C001560M405 08:01:02   38,989.00 0.00 0.00%       --- --- T35-P001560M405 08:01:02   7.00 0.00 0.00%       52.00 --- T35-C001570M405 08:01:02   37,994.00 0.00 0.00%       --- --- T35-P001570M405 08:01:02   8.00 0.00 0.00%       39.00 --- T35-C001580M405 08:01:02   37,009.00 0.00 0.00%       --- --- T35-P001580M405 09:53:00   28.00 +8.00 +40.00% 0.03 28.00 28.00 73.00 --- T35-C001590M405 08:01:02   36,013.00 0.00 0.00%       --- --- T35-P001590M405 08:01:02   21.00 0.00 0.00%       83.00 --- T35-C001600M405 08:01:02   35,019.00 0.00 0.00%       1.00 --- T35-P001600M405 15:24:00   20.00 -4.00 -16.67% 0.42 24.00 20.00 514.00 --- T35-C001610M405 08:01:02   34,023.00 0.00 0.00%       --- --- T35-P001610M405 12:01:00   20.00 -6.00 -23.08% 1.03 24.00 20.00 140.00 --- T35-C001620M405 08:01:02   33,026.00 0.00 0.00%       --- --- T35-P001620M405 08:01:02   26.00 0.00 0.00%       29.00 --- T35-C001630M405 08:01:02   32,032.00 0.00 0.00%       --- --- T35-P001630M405 12:12:00   24.00 -5.00 -17.24% 0.05 24.00 24.00 174.00 --- T35-C001640M405 08:01:02   31,040.00 0.00 0.00%       --- --- T35-P001640M405 13:46:00   30.00 -4.00 -11.76% 0.11 30.00 26.00 67.00 --- T35-C001650M405 08:01:02   30,043.00 0.00 0.00%       2.00 --- T35-P001650M405 12:42:00   32.00 -2.00 -5.88% 0.68 64.00 28.00 176.00 --- T35-C001660M405 08:01:03   29,053.00 0.00 0.00%       --- --- T35-P001660M405 15:25:00   32.00 -9.00 -21.95% 0.45 70.00 30.00 117.00 --- T35-C001670M405 13:37:00   28,100.00 +39.00 +0.14% 112.05 28,100.00 27,950.00 2.00 --- T35-P001670M405 12:55:00   36.00 -10.00 -21.74% 0.35 76.00 34.00 18.00 --- T35-C001680M405 08:01:03   27,063.00 0.00 0.00%       --- --- T35-P001680M405 13:56:00   38.00 -7.00 -15.56% 0.27 40.00 36.00 58.00 --- T35-C001690M405 14:44:00   26,000.00 -70.00 -0.27% 103.85 26,050.00 25,900.00 1.00 --- T35-P001690M405 15:19:00   44.00 -5.00 -10.20% 0.85 46.00 36.00 63.00 --- T35-C001700M405 08:01:03   25,081.00 0.00 0.00%       2.00 --- T35-P001700M405 15:21:00   50.00 -7.00 -12.28% 1.25 68.00 46.00 680.00 --- T35-C001710M405 08:01:03   24,096.00 0.00 0.00%       --- --- T35-P001710M405 08:01:03   69.00 0.00 0.00%       393.00 --- T35-C001720M405 13:38:00   23,150.00 +45.00 +0.19% 46.10 23,150.00 22,950.00 3,909.00 --- T35-P001720M405 15:19:00   70.00 -5.00 -6.67% 3.83 110.00 56.00 4,187.00 --- T35-C001730M405 08:01:03   22,123.00 0.00 0.00%       5.00 --- T35-P001730M405 15:11:00   76.00 -14.000 -15.56% 12.20 125.000 74.00 295.00 --- T35-C001740M405 08:01:03   21,151.00 0.00 0.00%       3.00 --- T35-P001740M405 15:21:00   100.00 -15.000 -13.04% 4.30 110.00 84.00 356.00 --- T35-C001750M405 08:01:03   20,167.00 0.00 0.00%       --- --- T35-P001750M405 15:19:00   115.000 -13.000 -10.16% 41.10 160.00 98.00 490.00 --- T35-C001760M405 08:01:03   19,195.00 0.00 0.00%       2.00 --- T35-P001760M405 15:22:00   145.000 -8.00 -5.23% 23.90 210.00 120.00 997.00 --- T35-C001770M405 08:01:03   18,230.00 0.00 0.00%       211.00 --- T35-P001770M405 15:19:00   175.000 -10.00 -5.41% 44.78 195.000 140.00 583.00 --- T35-C001780M405 08:01:03   17,272.00 0.00 0.00%       3.00 --- T35-P001780M405 14:22:00   185.000 -40.00 -17.78% 32.22 250.00 180.00 568.00 --- T35-C001790M405 08:01:03   16,320.00 0.00 0.00%       4.00 --- T35-P001790M405 15:27:00   260.00 -10.00 -3.70% 44.76 330.00 210.00 615.00 --- T35-C001800M405 13:34:00   15,260.00 -108.0000 -0.70% 15.26 15,260.00 15,260.00 50.00 --- T35-P001800M405 15:22:00   320.00 +5.00 +1.59% 212.64 390.00 260.00 2,293.00 --- T35-C001810M405 08:01:03   14,446.00 0.00 0.00%       2.00 --- T35-P001810M405 15:16:00   370.00 -20.00 -5.13% 41.33 450.00 320.00 565.00 --- T35-C001820M405 08:01:03   13,529.00 0.00 0.00%       8.00 --- T35-P001820M405 15:19:00   460.00 -10.00 -2.13% 77.30 540.00 390.00 1,604.00 --- T35-C001830M405 11:33:00   12,570.00 -57.000 -0.45% 25.14 12,570.00 12,570.00 12.00 --- T35-P001830M405 15:22:00   570.00 +5.00 +0.88% 146.47 660.00 470.00 2,044.00 --- T35-C001840M405 11:31:00   11,690.00 -61.000 -0.52% 11.69 11,690.00 11,690.00 10.00 --- T35-P001840M405 15:27:00   660.00 -26.000 -3.79% 357.85 840.00 550.00 1,760.00 --- T35-C001850M405 15:24:00   10,970.00 +92.00 +0.85% 74.52 10,970.00 10,180.00 21.00 --- T35-P001850M405 15:27:00   780.00 -30.00 -3.70% 1,118.60 950.00 660.00 1,835.00 --- T35-C001860M405 08:01:03   10,011.00 0.00 0.00%       25.00 --- T35-P001860M405 15:26:00   920.00 -20.00 -2.13% 478.58 1,090.00 770.00 1,696.00 --- T35-C001870M405 11:47:00   9,300.00 +106.000 +1.15% 9.30 9,300.00 9,300.00 20.00 --- T35-P001870M405 15:27:00   1,070.00 -50.00 -4.46% 637.96 1,380.00 920.00 953.00 --- T35-C001880M405 13:41:00   8,370.00 -27.000 -0.32% 175.66 8,370.00 7,870.00 156.00 --- T35-P001880M405 15:26:00   1,260.00 -60.00 -4.55% 725.66 1,500.00 1,090.00 1,665.00 --- T35-C001890M405 11:01:00   7,350.00 -235.0000 -3.10% 36.11 7,350.00 7,020.00 3,077.00 --- T35-P001890M405 15:26:00   1,450.00 -55.000 -3.65% 1,236.21 1,740.00 1,250.00 5,940.00 --- T35-C001900M405 15:13:00   6,830.00 -120.000 -1.73% 1,113.89 6,940.00 5,990.00 2,376.00 --- T35-P001900M405 15:25:00   1,690.00 -75.000 -4.25% 1,275.45 2,090.00 1,460.00 3,712.00 --- T35-C001910M405 15:12:00   6,000.00 -215.0000 -3.46% 456.52 6,120.00 5,450.00 1,478.00 --- T35-P001910M405 15:26:00   1,920.00 -75.000 -3.76% 1,090.25 2,290.00 1,700.00 1,972.00 --- T35-C001920M405 15:27:00   5,350.00 -125.0000 -2.28% 571.27 5,400.00 4,820.00 9,247.00 --- T35-P001920M405 15:16:00   2,170.00 -120.000 -5.24% 893.35 2,620.00 1,950.00 9,729.00 --- T35-C001930M405 15:12:00   4,630.00 -175.0000 -3.64% 810.07 4,820.00 4,100.00 1,559.00 --- T35-P001930M405 15:22:00   2,520.00 -100.00 -3.82% 968.85 3,000.00 2,270.00 1,730.00 --- T35-C001940M405 15:18:00   4,050.00 -115.0000 -2.76% 1,945.08 4,150.00 3,430.00 1,479.00 --- T35-P001940M405 15:27:00   2,860.00 -127.0000 -4.25% 2,420.30 3,420.00 2,600.00 1,248.00 --- T35-C001950M405 15:27:00   3,460.00 -125.0000 -3.49% 2,941.52 3,550.00 2,880.00 2,669.00 --- T35-P001950M405 15:27:00   3,270.00 -118.0000 -3.48% 3,148.84 3,910.00 3,000.00 2,189.00 --- T35-C001960M405 15:23:00   2,910.00 -109.0000 -3.61% 3,047.71 3,050.00 2,390.00 1,608.00 --- T35-P001960M405 15:22:00   3,750.00 -100.00 -2.60% 2,964.10 4,400.00 3,470.00 1,450.00 --- T35-C001970M405 15:24:00   2,400.00 -155.0000 -6.07% 900.72 2,560.00 1,960.00 1,437.00 --- T35-P001970M405 15:10:00   4,160.00 -185.0000 -4.26% 1,179.14 5,000.00 3,990.00 841.00 --- T35-C001980M405 15:24:00   1,980.00 -135.0000 -6.38% 1,207.37 2,100.00 1,600.00 655.00 --- T35-P001980M405 15:11:00   4,760.00 -150.000 -3.05% 1,103.37 5,600.00 4,560.00 277.00 --- T35-C001990M405 15:24:00   1,590.00 -150.000 -8.62% 1,227.93 1,710.00 1,270.00 1,279.00 --- T35-P001990M405 15:22:00   5,450.00 -80.00 -1.45% 665.88 6,220.00 5,180.00 364.00 --- T35-C002000M405 15:26:00   1,300.00 -119.0000 -8.39% 700.05 1,380.00 1,000.00 1,548.00 --- T35-P002000M405 15:27:00   6,080.00 -227.0000 -3.60% 179.98 6,880.00 5,860.00 231.00 --- T35-C002010M405 15:22:00   1,020.00 -110.000 -9.73% 1,028.03 1,120.00 790.00 1,198.00 --- T35-P002010M405 10:36:00   7,370.00 +355.00 +5.06% 74.87 7,600.00 7,370.00 54.00 --- T35-C002020M405 15:26:00   810.00 -95.000 -10.50% 310.05 880.00 600.00 969.00 --- T35-P002020M405 15:06:00   7,550.00 -237.0000 -3.04% 53.79 7,900.00 7,550.00 59.00 --- T35-C002030M405 15:27:00   640.00 -75.000 -10.49% 213.70 700.00 470.00 748.00 --- T35-P002030M405 10:36:00   9,000.00 +406.00 +4.72% 9.00 9,000.00 9,000.00 12.00 --- T35-C002040M405 15:23:00   500.00 -70.00 -12.28% 221.65 560.00 370.00 658.00 --- T35-P002040M405 15:06:00   9,200.00 -246.0000 -2.60% 92.21 9,600.00 9,110.00 63.00 --- T35-C002050M405 15:23:00   390.00 -45.000 -10.34% 182.34 430.00 280.00 641.00 --- T35-P002050M405 08:01:05   10,308.00 0.00 0.00%       3.00 --- T35-C002060M405 15:22:00   300.00 -35.000 -10.45% 85.76 330.00 210.00 905.00 --- T35-P002060M405 09:45:00   11,510.00 +305.00 +2.72% 11.51 11,510.00 11,510.00 48.00 --- T35-C002070M405 15:18:00   250.00 -25.000 -9.09% 18.35 260.00 170.00 562.00 --- T35-P002070M405 08:01:05   12,142.00 0.00 0.00%       2.00 --- T35-C002080M405 14:42:00   180.00 -45.000 -20.00% 19.05 200.00 130.00 903.00 --- T35-P002080M405 08:01:05   13,089.00 0.00 0.00%       --- --- T35-C002090M405 15:20:00   155.000 -18.000 -10.40% 19.44 160.00 100.00 940.00 --- T35-P002090M405 08:01:05   14,034.00 0.00 0.00%       --- --- T35-C002100M405 15:10:00   120.00 -8.00 -6.25% 13.65 135.000 82.00 1,484.00 --- T35-P002100M405 08:01:05   14,986.00 0.00 0.00%       17.00 --- T35-C002110M405 14:53:00   90.00 -12.000 -11.76% 11.03 100.00 68.00 686.00 --- T35-P002110M405 08:01:05   15,957.00 0.00 0.00%       4.00 --- T35-C002120M405 14:54:00   66.00 -14.000 -17.50% 1.48 78.00 50.00 415.00 --- T35-P002120M405 08:01:05   16,933.00 0.00 0.00%       4.00 --- T35-C002130M405 13:56:00   60.00 +25.00 +71.43% 0.36 60.00 38.00 103.00 --- T35-P002130M405 08:01:05   17,885.00 0.00 0.00%       3.00 --- T35-C002140M405 14:54:00   44.00 -9.00 -16.98% 0.24 50.00 44.00 128.00 --- T35-P002140M405 08:01:05   18,900.00 0.00 0.00%       3.00 --- T35-C002150M405 14:54:00   32.00 -10.00 -23.81% 0.49 38.00 32.00 269.00 --- T35-P002150M405 08:01:05   19,886.00 0.00 0.00%       5.00 --- T35-C002160M405 13:56:00   28.00 -5.00 -15.15% 0.32 28.00 20.00 581.00 --- T35-P002160M405 08:01:06   20,874.00 0.00 0.00%       --- --- T35-C002170M405 14:20:00   24.00 +15.00 +166.67% 0.70 24.00 24.00 96.00 --- T35-P002170M405 08:01:06   21,847.00 0.00 0.00%       --- --- T35-C002180M405 13:37:00   16.00 +9.00 +128.57% 0.09 18.00 16.00 141.00 --- T35-P002180M405 08:01:06   22,841.00 0.00 0.00%       2.00 --- T35-C002190M405 11:49:00   15.00 +10.00 +200.00% 0.02 15.00 15.00 29.00 --- T35-P002190M405 08:01:06   23,837.00 0.00 0.00%       2.00 --- T35-C002200M405 14:54:00   12.00 +9.00 +300.00% 0.01 12.00 12.00 89.00 --- T35-P002200M405 08:01:06   24,832.00 0.00 0.00%       --- --- T35-C002210M405 11:31:00   10.00 +8.00 +400.00% 0.04 10.00 10.00 58.00 --- T35-P002210M405 08:01:06   25,828.00 0.00 0.00%       --- --- T35-C002220M405 12:02:00   8.00 +6.00 +300.00% 0.02 8.00 8.00 106.00 --- T35-P002220M405 09:51:00   27,550.00 +725.00 +2.70% 27.55 27,550.00 27,550.00 1.00 --- T35-C002230M405 08:01:06   1.00 0.00 0.00%       5.00 --- T35-P002230M405 08:01:06   27,821.00 0.00 0.00%       --- --- T35-C002240M405 08:01:06   5.00 0.00 0.00%       6.00 --- T35-P002240M405 08:01:06   28,822.00 0.00 0.00%       --- --- T35-C002250M405 08:01:06   1.00 0.00 0.00%       --- --- T35-P002250M405 08:01:06   29,815.00 0.00 0.00%       --- --- T35-C002260M405 08:01:06 --- 0.00 0.00%       --- --- T35-P002260M405 08:01:06   30,812.00 0.00 0.00%       --- --- T35-C002270M405 08:01:06 --- 0.00 0.00%       --- --- T35-P002270M405 08:01:06   31,809.00 0.00 0.00%       --- --- T35-C002280M405 08:01:06 --- 0.00 0.00%       13.00 --- T35-P002280M405 08:01:06   32,806.00 0.00 0.00%       --- --- T35-C002290M405 08:01:06 --- 0.00 0.00%       --- --- T35-P002290M405 08:01:06   33,803.00 0.00 0.00%       --- --- T35-C002300M405 08:01:06 --- 0.00 0.00%       2.00 --- T35-P002300M405 08:01:06   34,800.00 0.00 0.00%       --- --- T35-C002310M405 08:01:06 --- 0.00 0.00%       --- --- T35-P002310M405 08:01:06   35,797.00 0.00 0.00%       --- --- T35-C002320M405 08:01:06 --- 0.00 0.00%       13.00 --- T35-P002320M405 08:01:06   36,794.00 0.00 0.00%       --- --- T35-C002330M405 08:01:07 --- 0.00 0.00%       --- --- T35-P002330M405 08:01:07   37,791.00 0.00 0.00%       --- --- T35-C002340M405 08:01:07 --- 0.00 0.00%       --- --- T35-P002340M405 08:01:07   38,788.00 0.00 0.00%       --- --- T35-C002350M405 08:01:07 --- 0.00 0.00%       --- --- T35-P002350M405 08:01:07   39,785.00 0.00 0.00%       --- --- T35-C002360M405 08:01:07 --- 0.00 0.00%       28.00 --- T35-P002360M405 08:01:07   40,782.00 0.00 0.00%       --- --- T35-C002370M405 08:01:07 --- 0.00 0.00%       --- --- T35-P002370M405 08:01:07   41,779.00 0.00 0.00%       --- --- T35-C002380M405 08:01:07 --- 0.00 0.00%       2.00 --- T35-P002380M405 08:01:07   42,776.00 0.00 0.00%       --- --- T35-C002390M405 08:01:07 --- 0.00 0.00%       2.00 --- T35-P002390M405 08:01:07   43,773.00 0.00 0.00%       --- --- T35-C002400M405 08:01:07 --- 0.00 0.00%       --- --- T35-P002400M405 08:01:07   44,770.00 0.00 0.00%       --- --- T35-C002410M405 08:01:07 --- 0.00 0.00%       2.00 --- T35-P002410M405 08:01:07   45,767.00 0.00 0.00%       3.00 --- T35-C000001M406 08:01:07   194,425.00 0.00 0.00%       65.00 --- T35-C001520M406 08:01:07   43,542.00 0.00 0.00%       --- --- T35-P001520M406 12:13:00   110.00 +38.00 +52.78% 4.33 110.00 86.00 101.00 --- T35-C001540M406 08:01:07   41,533.00 0.00 0.00%       1.00 --- T35-P001540M406 08:01:07   51.00 0.00 0.00%       21.00 --- T35-C001550M406 08:01:07   40,547.00 0.00 0.00%       --- --- T35-P001550M406 08:01:07   58.00 0.00 0.00%       5.00 --- T35-C001560M406 08:01:07   39,560.00 0.00 0.00%       --- --- T35-P001560M406 08:01:07   65.00 0.00 0.00%       13.00 --- T35-C001570M406 08:01:07   38,575.00 0.00 0.00%       --- --- T35-P001570M406 08:01:07   74.00 0.00 0.00%       1.00 --- T35-C001580M406 08:01:07   37,591.00 0.00 0.00%       --- --- T35-P001580M406 08:01:07   84.00 0.00 0.00%       17.00 --- T35-C001590M406 08:01:07   36,608.00 0.00 0.00%       --- --- T35-P001590M406 08:01:07   95.00 0.00 0.00%       1.00 --- T35-C001600M406 08:01:07   35,627.00 0.00 0.00%       --- --- T35-P001600M406 12:12:00   140.00 +33.00 +30.84% 0.28 140.00 140.00 33.00 --- T35-C001610M406 08:01:07   34,647.00 0.00 0.00%       --- --- T35-P001610M406 08:01:07   121.000 0.00 0.00%       --- --- T35-C001620M406 08:01:07   33,668.00 0.00 0.00%       --- --- T35-P001620M406 08:01:07   136.000 0.00 0.00%       --- --- T35-C001630M406 08:01:07   32,692.00 0.00 0.00%       --- --- T35-P001630M406 08:01:07   153.000 0.00 0.00%       --- --- T35-C001640M406 08:01:07   31,718.00 0.00 0.00%       --- --- T35-P001640M406 08:01:07   173.000 0.00 0.00%       4.00 --- T35-C001650M406 08:01:07   30,745.00 0.00 0.00%       --- --- T35-P001650M406 08:01:07   194.000 0.00 0.00%       2.00 --- T35-C001660M406 08:01:07   29,776.00 0.00 0.00%       --- --- T35-P001660M406 08:01:07   219.00 0.00 0.00%       18.00 --- T35-C001670M406 08:01:07   28,809.00 0.00 0.00%       --- --- T35-P001670M406 08:01:07   246.00 0.00 0.00%       --- --- T35-C001680M406 08:01:07   27,846.00 0.00 0.00%       --- --- T35-P001680M406 08:01:07   276.00 0.00 0.00%       8.00 --- T35-C001690M406 08:01:07   26,886.00 0.00 0.00%       --- --- T35-P001690M406 08:01:07   310.00 0.00 0.00%       --- --- T35-C001700M406 08:01:07   25,929.00 0.00 0.00%       --- --- T35-P001700M406 08:01:07   347.00 0.00 0.00%       20.00 --- T35-C001710M406 08:01:07   24,978.00 0.00 0.00%       --- --- T35-P001710M406 08:01:07   389.00 0.00 0.00%       10.00 --- T35-C001720M406 08:01:07   24,031.00 0.00 0.00%       --- --- T35-P001720M406 08:01:07   436.00 0.00 0.00%       21.00 --- T35-C001730M406 08:01:08   23,089.00 0.00 0.00%       --- --- T35-P001730M406 08:01:08   488.00 0.00 0.00%       --- --- T35-C001740M406 08:01:08   22,152.00 0.00 0.00%       --- --- T35-P001740M406 08:01:08   545.00 0.00 0.00%       36.00 --- T35-C001750M406 08:01:08   21,223.00 0.00 0.00%       --- --- T35-P001750M406 08:01:08   610.00 0.00 0.00%       6.00 --- T35-C001760M406 08:01:08   20,301.00 0.00 0.00%       1.00 --- T35-P001760M406 08:01:08   681.00 0.00 0.00%       63.00 --- T35-C001770M406 08:01:08   19,385.00 0.00 0.00%       --- --- T35-P001770M406 08:01:08   759.00 0.00 0.00%       5.00 --- T35-C001780M406 08:01:08   18,479.00 0.00 0.00%       --- --- T35-P001780M406 13:01:00   900.00 +53.00 +6.26% 0.90 900.00 900.00 305.00 --- T35-C001790M406 08:01:08   17,581.00 0.00 0.00%       --- --- T35-P001790M406 08:01:08   943.00 0.00 0.00%       5.00 --- T35-C001800M406 13:15:00   16,500.00 -195.0000 -1.17% 16.50 16,500.00 16,500.00 1.00 --- T35-P001800M406 08:01:08   1,050.00 0.00 0.00%       282.00 --- T35-C001810M406 08:01:08   15,819.00 0.00 0.00%       --- --- T35-P001810M406 08:01:08   1,169.00 0.00 0.00%       3.00 --- T35-C001820M406 08:01:08   14,954.00 0.00 0.00%       --- --- T35-P001820M406 08:01:08   1,297.00 0.00 0.00%       237.00 --- T35-C001830M406 08:01:08   14,104.00 0.00 0.00%       --- --- T35-P001830M406 08:01:08   1,441.00 0.00 0.00%       --- --- T35-C001840M406 08:01:08   13,269.00 0.00 0.00%       5.00 --- T35-P001840M406 08:01:08   1,600.00 0.00 0.00%       143.00 --- T35-C001850M406 08:01:08   12,449.00 0.00 0.00%       --- --- T35-P001850M406 08:01:08   1,773.00 0.00 0.00%       --- --- T35-C001860M406 08:01:08   11,646.00 0.00 0.00%       4.00 --- T35-P001860M406 08:01:08   1,964.00 0.00 0.00%       8.00 --- T35-C001870M406 08:01:08   10,861.00 0.00 0.00%       --- --- T35-P001870M406 08:01:08   2,173.00 0.00 0.00%       --- --- T35-C001880M406 08:01:08   10,095.00 0.00 0.00%       2.00 --- T35-P001880M406 12:29:00   2,240.00 -161.0000 -6.71% 32.46 2,240.00 2,120.00 66.00 --- T35-C001890M406 08:01:08   9,351.00 0.00 0.00%       --- --- T35-P001890M406 08:01:08   2,650.00 0.00 0.00%       --- --- T35-C001900M406 08:01:08   8,628.00 0.00 0.00%       7.00 --- T35-P001900M406 15:15:00   2,850.00 -72.000 -2.46% 100.21 3,020.00 2,780.00 117.00 --- T35-C001910M406 08:01:08   7,933.00 0.00 0.00%       --- --- T35-P001910M406 08:01:08   3,220.00 0.00 0.00%       --- --- T35-C001920M406 08:01:08   7,262.00 0.00 0.00%       8.00 --- T35-P001920M406 08:01:08   3,543.00 0.00 0.00%       8.00 --- T35-C001930M406 08:01:08   6,618.00 0.00 0.00%       2.00 --- T35-P001930M406 08:01:08   3,893.00 0.00 0.00%       5.00 --- T35-C001940M406 08:01:08   6,002.00 0.00 0.00%       8.00 --- T35-P001940M406 08:01:08   4,270.00 0.00 0.00%       12.00 --- T35-C001950M406 14:31:00   5,080.00 -338.0000 -6.24% 26.14 5,390.00 5,020.00 9.00 --- T35-P001950M406 12:44:00   4,530.00 -150.000 -3.21% 4.53 4,530.00 4,530.00 --- --- T35-C001960M406 08:01:08   4,864.00 0.00 0.00%       5.00 --- T35-P001960M406 08:01:08   5,120.00 0.00 0.00%       19.00 --- T35-C001970M406 08:01:08   4,342.00 0.00 0.00%       3.00 --- T35-P001970M406 14:35:00   6,000.00 +408.00 +7.30% 6.00 6,000.00 6,000.00 2.00 --- T35-C001980M406 08:01:08   3,855.00 0.00 0.00%       6.00 --- T35-P001980M406 08:01:08   6,098.00 0.00 0.00%       5.00 --- T35-C001990M406 08:01:08   3,403.00 0.00 0.00%       --- --- T35-P001990M406 08:01:08   6,640.00 0.00 0.00%       --- --- T35-C002000M406 08:01:08   2,984.00 0.00 0.00%       29.00 --- T35-P002000M406 08:01:08   7,215.00 0.00 0.00%       9.00 --- T35-C002010M406 08:01:08   2,598.00 0.00 0.00%       2.00 --- T35-P002010M406 08:01:08   7,823.00 0.00 0.00%       --- --- T35-C002020M406 15:10:00   2,100.00 -150.000 -6.67% 49.07 2,150.00 1,900.00 9.00 --- T35-P002020M406 14:28:00   8,400.00 -68.000 -0.80% 25.20 8,500.00 8,300.00 31.00 --- T35-C002030M406 08:01:08   1,933.00 0.00 0.00%       --- --- T35-P002030M406 08:01:08   9,146.00 0.00 0.00%       1.00 --- T35-C002040M406 08:01:08   1,648.00 0.00 0.00%       27.00 --- T35-P002040M406 08:01:08   9,855.00 0.00 0.00%       --- --- T35-C002050M406 13:57:00   1,340.00 -58.000 -4.15% 4.02 1,340.00 1,340.00 --- --- T35-P002050M406 08:01:09   10,598.00 0.00 0.00%       2.00 --- T35-C002060M406 13:53:00   1,100.00 -75.000 -6.38% 2.20 1,100.00 1,100.00 22.00 --- T35-P002060M406 08:01:09   11,369.00 0.00 0.00%       1.00 --- T35-C002070M406 08:01:09   983.00 0.00 0.00%       1.00 --- T35-P002070M406 10:04:00   12,800.00 +629.00 +5.17% 25.60 12,800.00 12,800.00 2.00 --- T35-C002080M406 08:01:09   815.00 0.00 0.00%       23.00 --- T35-P002080M406 08:01:09   12,996.00 0.00 0.00%       --- --- T35-C002090M406 08:01:09   671.00 0.00 0.00%       --- --- T35-P002090M406 08:01:09   13,847.00 0.00 0.00%       --- --- T35-C002100M406 08:01:09   551.00 0.00 0.00%       36.00 --- T35-P002100M406 08:01:09   14,720.00 0.00 0.00%       --- --- T35-C002110M406 08:01:09   448.00 0.00 0.00%       --- --- T35-P002110M406 08:01:09   15,611.00 0.00 0.00%       --- --- T35-C002120M406 08:01:09   362.00 0.00 0.00%       12.00 --- T35-P002120M406 08:01:09   16,519.00 0.00 0.00%       4.00 --- T35-C002130M406 08:01:09   291.00 0.00 0.00%       3.00 --- T35-P002130M406 08:01:09   17,441.00 0.00 0.00%       --- --- T35-C002140M406 08:01:09   233.00 0.00 0.00%       2.00 --- T35-P002140M406 08:01:09   18,377.00 0.00 0.00%       --- --- T35-C002150M406 08:01:09   185.000 0.00 0.00%       1.00 --- T35-P002150M406 08:01:09   19,323.00 0.00 0.00%       --- --- T35-C002160M406 15:16:00   190.00 -15.000 -7.32% 0.96 200.00 190.00 58.00 --- T35-P002160M406 08:01:09   20,337.00 0.00 0.00%       --- --- T35-C002170M406 08:01:09   116.000 0.00 0.00%       1.00 --- T35-P002170M406 08:01:09   21,241.00 0.00 0.00%       --- --- T35-C002180M406 08:01:09   91.00 0.00 0.00%       50.00 --- T35-P002180M406 08:01:09   22,210.00 0.00 0.00%       --- --- T35-C002190M406 08:01:09   71.00 0.00 0.00%       1.00 --- T35-P002190M406 08:01:09   23,184.00 0.00 0.00%       --- --- T35-C002200M406 08:01:09   56.00 0.00 0.00%       12.00 --- T35-P002200M406 08:01:09   24,163.00 0.00 0.00%       --- --- T35-C002210M406 08:01:09   43.00 0.00 0.00%       --- --- T35-P002210M406 08:01:09   25,144.00 0.00 0.00%       --- --- T35-C002220M406 08:01:09   34.00 0.00 0.00%       3.00 --- T35-P002220M406 08:01:09   26,128.00 0.00 0.00%       --- --- T35-C002230M406 08:01:09   26.00 0.00 0.00%       --- --- T35-P002230M406 08:01:09   27,114.00 0.00 0.00%       --- --- T35-C002240M406 08:01:09   20.00 0.00 0.00%       2.00 --- T35-P002240M406 08:01:09   28,102.00 0.00 0.00%       --- --- T35-C002250M406 08:01:09   16.00 0.00 0.00%       --- --- T35-P002250M406 08:01:09   29,091.00 0.00 0.00%       --- --- T35-C002260M406 08:01:09   12.00 0.00 0.00%       1.00 --- T35-P002260M406 08:01:09   30,081.00 0.00 0.00%       --- --- T35-C002270M406 08:01:09   9.00 0.00 0.00%       --- --- T35-P002270M406 08:01:09   31,072.00 0.00 0.00%       --- --- T35-C002280M406 08:01:09   7.00 0.00 0.00%       --- --- T35-P002280M406 08:01:09   32,064.00 0.00 0.00%       --- --- T35-C002290M406 08:01:09   6.00 0.00 0.00%       --- --- T35-P002290M406 08:01:09   33,056.00 0.00 0.00%       --- --- T35-C002300M406 08:01:09   4.00 0.00 0.00%       --- --- T35-P002300M406 08:01:09   34,049.00 0.00 0.00%       --- --- T35-C002310M406 08:01:09   3.00 0.00 0.00%       --- --- T35-P002310M406 08:01:09   35,041.00 0.00 0.00%       --- --- T35-C002320M406 08:01:09   3.00 0.00 0.00%       --- --- T35-P002320M406 08:01:09   36,034.00 0.00 0.00%       --- --- T35-C002330M406 08:01:09   2.00 0.00 0.00%       --- --- T35-P002330M406 08:01:09   37,028.00 0.00 0.00%       --- --- T35-C002340M406 08:01:09   1.00 0.00 0.00%       --- --- T35-P002340M406 08:01:09   38,021.00 0.00 0.00%       --- --- T35-C002360M406 08:01:10   1.00 0.00 0.00%       2.00 --- T35-P002360M406 08:01:10   40,008.00 0.00 0.00%       --- --- T35-C002380M406 08:01:10   1.00 0.00 0.00%       1.00 --- T35-P002380M406 08:01:10   41,995.00 0.00 0.00%       --- --- T35-C002400M406 08:01:10 --- 0.00 0.00%       1.00 --- T35-P002400M406 08:01:10   43,982.00 0.00 0.00%       --- --- T35-C000001M407 12:39:00   193,900.00 -525.0000 -0.27% 193.90 193,900.00 193,900.00 --- --- T35-C001540M407 08:01:10   42,104.00 0.00 0.00%       --- --- T35-P001540M407 14:50:00   145.000 +28.00 +23.93% 0.42 145.000 135.000 6.00 --- T35-C001560M407 08:01:10   40,151.00 0.00 0.00%       --- --- T35-P001560M407 08:01:10   145.000 0.00 0.00%       18.00 --- T35-C001580M407 08:01:10   38,203.00 0.00 0.00%       --- --- T35-P001580M407 08:01:10   178.000 0.00 0.00%       --- --- T35-C001600M407 08:01:10   36,262.00 0.00 0.00%       --- --- T35-P001600M407 08:01:10   218.00 0.00 0.00%       --- --- T35-C001620M407 08:01:10   34,329.00 0.00 0.00%       --- --- T35-P001620M407 08:01:10   267.00 0.00 0.00%       --- --- T35-C001640M407 08:01:10   32,408.00 0.00 0.00%       --- --- T35-P001640M407 08:01:10   326.00 0.00 0.00%       4.00 --- T35-C001660M407 08:01:10   30,497.00 0.00 0.00%       --- --- T35-P001660M407 08:01:10   397.00 0.00 0.00%       --- --- T35-C001680M407 08:01:10   28,601.00 0.00 0.00%       --- --- T35-P001680M407 08:01:10   482.00 0.00 0.00%       --- --- T35-C001700M407 08:01:10   26,722.00 0.00 0.00%       --- --- T35-P001700M407 12:44:00   550.00 -34.000 -5.82% 1.10 550.00 550.00 4.00 --- T35-C001720M407 08:01:10   24,862.00 0.00 0.00%       --- --- T35-P001720M407 08:01:10   705.00 0.00 0.00%       --- --- T35-C001740M407 08:01:10   23,027.00 0.00 0.00%       --- --- T35-P001740M407 08:01:10   850.00 0.00 0.00%       12.00 --- T35-C001760M407 08:01:10   21,219.00 0.00 0.00%       --- --- T35-P001760M407 08:01:10   1,023.00 0.00 0.00%       78.00 --- T35-C001780M407 08:01:10   19,442.00 0.00 0.00%       --- --- T35-P001780M407 10:27:00   1,310.00 +83.00 +6.76% 2.67 1,360.00 1,310.00 14.00 --- T35-C001800M407 08:01:10   17,823.00 0.00 0.00%       --- --- T35-P001800M407 12:01:00   1,630.00 +40.00 +2.52% 9.86 1,710.00 1,630.00 124.00 --- T35-C001820M407 08:01:10   16,009.00 0.00 0.00%       --- --- T35-P001820M407 08:01:10   1,757.00 0.00 0.00%       6.00 --- T35-C001840M407 08:01:10   14,362.00 0.00 0.00%       --- --- T35-P001840M407 08:01:10   2,091.00 0.00 0.00%       10.00 --- T35-C001860M407 08:01:10   12,775.00 0.00 0.00%       1.00 --- T35-P001860M407 08:01:10   2,484.00 0.00 0.00%       --- --- T35-C001880M407 08:01:10   11,252.00 0.00 0.00%       --- --- T35-P001880M407 08:01:10   2,943.00 0.00 0.00%       --- --- T35-C001900M407 11:23:00   10,000.00 +197.000 +2.01% 20.00 10,000.00 10,000.00 1.00 --- T35-P001900M407 08:01:10   3,475.00 0.00 0.00%       1.00 --- T35-C001920M407 08:01:10   8,439.00 0.00 0.00%       --- --- T35-P001920M407 11:38:00   4,160.00 +68.00 +1.66% 4.16 4,160.00 4,160.00 --- --- T35-C001940M407 08:01:10   7,165.00 0.00 0.00%       3.00 --- T35-P001940M407 08:01:10   4,799.00 0.00 0.00%       --- --- T35-C001960M407 10:59:00   6,000.00 +11.00 +0.18% 6.00 6,000.00 6,000.00 7.00 --- T35-P001960M407 08:01:10   5,604.00 0.00 0.00%       131.00 --- T35-C001980M407 08:01:10   4,926.00 0.00 0.00%       2.00 --- T35-P001980M407 08:01:10   6,522.00 0.00 0.00%       --- --- T35-C002000M407 08:01:11   3,977.00 0.00 0.00%       --- --- T35-P002000M407 08:01:11   7,554.00 0.00 0.00%       --- --- T35-C002020M407 13:56:00   3,300.00 +154.000 +4.90% 3.30 3,300.00 3,300.00 2.00 --- T35-P002020M407 08:01:11   8,704.00 0.00 0.00%       5.00 --- T35-C002040M407 13:06:00   2,440.00 +7.00 +0.29% 2.44 2,440.00 2,440.00 6.00 --- T35-P002040M407 08:01:11   9,971.00 0.00 0.00%       --- --- T35-C002060M407 08:01:11   1,838.00 0.00 0.00%       --- --- T35-P002060M407 15:18:00   11,600.00 +243.00 +2.14% 11.60 11,600.00 11,600.00 --- --- T35-C002080M407 08:01:11   1,357.00 0.00 0.00%       10.00 --- T35-P002080M407 08:01:11   12,857.00 0.00 0.00%       --- --- T35-C002100M407 08:01:11   976.00 0.00 0.00%       11.00 --- T35-P002100M407 08:01:11   14,458.00 0.00 0.00%       --- --- T35-C002120M407 08:01:11   686.00 0.00 0.00%       8.00 --- T35-P002120M407 08:01:11   16,148.00 0.00 0.00%       --- --- T35-C002140M407 12:38:00   500.00 +31.00 +6.61% 0.97 500.00 470.00 7.00 --- T35-P002140M407 08:01:11   17,913.00 0.00 0.00%       --- --- T35-C002160M407 08:01:11   315.00 0.00 0.00%       3.00 --- T35-P002160M407 08:01:11   19,740.00 0.00 0.00%       --- --- T35-C002180M407 08:01:11   207.00 0.00 0.00%       5.00 --- T35-P002180M407 08:01:11   21,612.00 0.00 0.00%       --- --- T35-C002200M407 08:01:11   133.000 0.00 0.00%       4.00 --- T35-P002200M407 08:01:11   23,520.00 0.00 0.00%       --- --- T35-C002220M407 08:01:11   85.00 0.00 0.00%       --- --- T35-P002220M407 08:01:11   25,452.00 0.00 0.00%       --- --- T35-C002240M407 08:01:11   53.00 0.00 0.00%       --- --- T35-P002240M407 08:01:11   27,402.00 0.00 0.00%       --- --- T35-C002260M407 08:01:11   33.00 0.00 0.00%       --- --- T35-P002260M407 08:01:11   29,362.00 0.00 0.00%       --- --- T35-C002280M407 08:01:11   20.00 0.00 0.00%       --- --- T35-P002280M407 08:01:11   31,331.00 0.00 0.00%       --- --- T35-C002300M407 08:01:11   12.00 0.00 0.00%       --- --- T35-P002300M407 08:01:11   33,304.00 0.00 0.00%       --- --- T35-C002320M407 08:01:11   7.00 0.00 0.00%       --- --- T35-P002320M407 08:01:11   35,280.00 0.00 0.00%       --- --- T35-C002340M407 08:01:11   5.00 0.00 0.00%       1.00 --- T35-P002340M407 08:01:11   37,258.00 0.00 0.00%       --- ---