Date 532215.BS532215.BSE532215.BSE532215.BSE532215.BSE532215.BS532215.BSE532215.

BSE(split coefficient)
12/31/2019 754.1 765.9 751.2 754 754 271480 0 1
12/30/2019 760 765.6 751.2 754.2 754.2 222572 0 1
12/27/2019 738.15 762.2 736.1 760.7 760.7 359458 0 1
12/26/2019 739 740.45 733.8 736.15 736.15 92523 0 1
12/24/2019 743 744.55 737.7 740.45 740.45 97589 0 1
12/23/2019 740.9 748.25 736.8 743.55 743.55 322452 0 1
12/20/2019 742 747.4 737.4 739.7 739.7 232546 0 1
12/19/2019 742 749.65 741.15 742.75 742.75 277344 0 1
12/18/2019 742.8 748.3 737.7 742 742 406046 0 1
12/17/2019 747.1 756.4 741.6 745.55 745.55 686702 0 1
12/16/2019 753.7 754.8 746.3 747.1 747.1 217594 0 1
12/13/2019 727.1 753.85 725.3 752 752 471839 0 1
12/12/2019 717.55 725.35 715.2 721.6 721.6 168618 0 1
12/11/2019 711.95 722.25 709.3 716.45 716.45 167588 0 1
12/10/2019 731.5 732.35 714.2 715.35 715.35 153295 0 1
12/9/2019 714.9 733.8 710.25 731.95 731.95 281400 0 1
12/6/2019 734.7 735.25 715 717.55 717.55 214633 0 1
12/5/2019 745 745 725.15 729.5 729.5 297146 0 1
12/4/2019 730 746.75 729.5 739.75 739.75 269734 0 1
12/3/2019 745.9 745.9 730.95 733.25 733.25 137742 0 1
12/2/2019 740 745.8 737.55 744.2 744.2 153150 0 1
11/29/2019 750.55 756.4 737 739.5 739.5 355340 0 1
11/28/2019 752.5 755.65 745.55 750.55 750.55 1397562 0 1
11/27/2019 753 763.95 749 752.45 752.45 641014 0 1
11/26/2019 758.45 761.85 744.2 752.25 752.25 216176 0 1
11/25/2019 733 756.45 730.6 754.8 754.8 196442 0 1
11/22/2019 738.4 740 727.75 732.1 732.1 467028 0 1
11/21/2019 748 748.05 735.1 737.15 737.15 163828 0 1
11/20/2019 747 753.8 741.25 748.8 748.8 202232 0 1
11/19/2019 729.9 750 726.05 747.85 747.85 432017 0 1
11/18/2019 716 725.3 712.35 723.05 723.05 143550 0 1
11/15/2019 717.9 723.4 710.25 716.55 716.55 207114 0 1
11/14/2019 710 721.5 707.5 715.85 715.85 193633 0 1
11/13/2019 734.7 737.2 706.95 710.25 710.25 235446 0 1
11/11/2019 726.9 735.5 721.55 733.6 733.6 162472 0 1
11/8/2019 737 737 723.1 725.45 725.45 236284 0 1
11/7/2019 749.6 755.95 732.75 734.65 734.65 309053 0 1
11/6/2019 739.45 750.25 728.5 747.1 747.1 309943 0 1
11/5/2019 744.9 745.85 730.8 737.6 737.6 1601850 0 1
11/4/2019 753 755.45 735.7 742.15 742.15 248706 0 1
11/1/2019 738.9 749.85 727.65 748.3 748.3 359902 0 1
10/31/2019 747.25 750.05 732 736 736 255452 0 1
10/30/2019 744.9 750 735.8 747.65 747.65 365599 0 1
10/29/2019 708 742.9 704.2 739.15 739.15 563404 0 1
10/25/2019 707.45 710.6 695 708.05 708.05 255151 0 1
10/24/2019 717.6 722.8 702.2 707.45 707.45 347427 0 1
10/23/2019 713.1 730 710.1 714.8 714.8 498667 0 1
10/22/2019 714.7 722.65 704.25 712.7 712.7 307510 0 1
10/18/2019 710.9 715.2 705.7 709.2 709.2 238521 0 1
10/17/2019 691.5 712.4 691 710.55 710.55 376968 0 1
10/16/2019 694.3 695.45 683.7 693.5 693.5 334757 0 1
10/15/2019 683.65 694.9 681.8 690 690 205409 0 1
10/14/2019 675.2 693.8 673.7 683.55 683.55 284559 0 1
10/11/2019 675.1 685.9 668.7 672.5 672.5 323281 0 1
10/10/2019 681.9 681.9 665.45 672.9 672.9 255279 0 1
10/9/2019 673.8 689.4 664.6 686.3 686.3 322792 0 1
10/7/2019 662.5 681.7 651.8 672.75 672.75 468610 0 1
10/4/2019 672 677 651.9 656.15 656.15 520176 0 1
10/3/2019 675 675.5 647.25 668.25 668.25 538002 0 1
10/1/2019 686.25 701.05 656.35 679.7 679.7 1463513 0 1
9/30/2019 704.9 711.75 682.05 684.65 684.65 597110 0 1
9/27/2019 701.9 707.5 692.8 700.85 700.85 354105 0 1
9/26/2019 691 719.55 686.9 700.1 700.1 598772 0 1
9/25/2019 701.85 703.05 683.85 694.9 694.9 463219 0 1
9/24/2019 729.8 733.55 702.2 704.3 704.3 573654 0 1
9/23/2019 703 736 695.1 727.05 727.05 1090256 0 1
9/20/2019 642.8 689.3 622.6 680.7 680.7 1289716 0 1
9/19/2019 648 649.9 632.7 638.25 638.25 246148 0 1
9/18/2019 643.8 654.2 641.7 648.2 648.2 307394 0 1
9/17/2019 670 670 638.15 640.2 640.2 467458 0 1
9/16/2019 670.6 674.5 665 671.2 671.2 179116 0 1
9/13/2019 667.4 675.9 657.2 674.35 674.35 284233 0 1
9/12/2019 677.1 681.5 660.7 662.8 662.8 152329 0 1
9/11/2019 674.5 683.15 671.2 681.7 681.7 163438 0 1
9/9/2019 668.85 675.8 662.5 671.6 671.6 222421 0 1
9/6/2019 651.2 672.9 651.2 671 671 398136 0 1
9/5/2019 652 659.6 644.5 649.25 649.25 250259 0 1
9/4/2019 647.5 653 638.7 646.95 646.95 292850 0 1
9/3/2019 661.9 661.9 641.15 645.35 645.35 214288 0 1
8/30/2019 666.7 668.35 640.5 663.75 663.75 447978 0 1
8/29/2019 676.5 676.5 658.7 660.95 660.95 176728 0 1
8/28/2019 684.9 689.5 673.8 678.1 678.1 127475 0 1
8/27/2019 693 696.7 680.15 682.55 682.55 250592 0 1
8/26/2019 676.55 686.85 660.95 683.65 683.65 268129 0 1
8/23/2019 660 671.15 645.6 663.4 663.4 343510 0 1
8/22/2019 669 669.8 657.95 660.9 660.9 289324 0 1
8/21/2019 671 673.85 659.8 665 665 183344 0 1
8/20/2019 686.6 686.6 669.25 672.2 672.2 178294 0 1
8/19/2019 679 688.75 676.75 685 685 297079 0 1
8/16/2019 663 677.8 657 675.55 675.55 213890 0 1
8/14/2019 655.8 669.55 652.3 663.2 663.2 166358 0 1
8/13/2019 666.9 668.95 645 650.15 650.15 245376 0 1
8/9/2019 663 675.5 659.6 660.7 660.7 402184 0 1
8/8/2019 668 668 643.25 660 660 1221798 0 1
8/7/2019 679.75 679.75 654.5 660.05 660.05 315371 0 1
8/6/2019 660 682.9 655.8 678.85 678.85 308901 0 1
8/5/2019 669.8 669.8 650 662.9 662.9 358616 0 1
8/2/2019 665.05 681.35 662 673.45 673.45 529590 0 1
8/1/2019 674.3 680.8 663 669.65 669.65 419021 0 1
7/31/2019 694 695.35 657.65 674.4 674.4 1271110 0 1
7/30/2019 725.05 727.7 701.1 706.55 706.55 384131 0 1
7/29/2019 745 745 709.9 719.65 719.65 328200 0 1
7/26/2019 723.3 732.3 719.1 729.85 729.85 185928 0 1
7/25/2019 712 725.85 706.55 723.3 723.3 163417 0 1
7/24/2019 729 732.75 709.45 711.1 711.1 190424 0 1
7/23/2019 734.9 739.3 715.85 726.4 726.4 312925 0 1
7/22/2019 732.75 738.4 720.6 727.5 727.5 473654 0 1
7/19/2019 744 746.45 723.25 729.45 729.45 177381 0 1
7/18/2019 754.95 754.95 734.75 740.85 740.85 336028 0 1
7/17/2019 761.7 765.6 750.2 752.65 752.65 208765 0 1
7/16/2019 752.5 763 748 761.7 761.7 419355 0 1
7/15/2019 757.95 759.2 744 749.65 749.65 426364 0 1
7/12/2019 767 768 751.1 755.45 755.45 260430 0 1
7/11/2019 772.2 773.25 763 766.65 766.65 330441 0 1
7/10/2019 788.95 789.4 764.45 768.5 768.5 203058 0 1
7/9/2019 782 788.6 776.6 786.2 786.2 189524 0 1
7/8/2019 803.4 804.45 779.05 783.05 783.05 246064 0 1
7/5/2019 811.9 813 801.8 805.95 805.95 198891 0 1
7/4/2019 809.05 813.5 804.25 808.65 808.65 257487 1 1
7/3/2019 803.5 811 801.75 806.3 805.3 222243 0 1
7/2/2019 813 813.35 800.7 802.65 801.6545 266473 0 1
7/1/2019 810 819.05 807.55 810.25 809.2451 182097 0 1
6/28/2019 793.15 812.9 793.15 807.65 806.6483 304760 0 1
6/27/2019 789.35 806.65 782 800.35 799.3574 572526 0 1
6/26/2019 782.35 792 781.7 788.95 787.9715 213661 0 1
6/25/2019 763 783 757 781.85 780.8803 357956 0 1
6/24/2019 771 775.35 760.9 762.85 761.9039 141149 0 1
6/21/2019 776.35 778.3 763.55 771.95 770.9926 811619 0 1
6/20/2019 773.5 774.5 759 771.45 770.4932 385769 0 1
6/19/2019 782 789.25 763.75 771.25 770.2935 279667 0 1
6/18/2019 782 784.6 770.15 776.25 775.2873 361004 0 1
6/17/2019 801 802.4 775.25 776.7 775.7367 263464 0 1
6/14/2019 820 822.9 796.75 800.15 799.1576 335092 0 1
6/13/2019 812.35 822 811.9 819.7 818.6834 280540 0 1
6/12/2019 816 816 809.5 812.35 811.3425 254786 0 1
6/11/2019 817.7 821.35 807.5 814.95 813.9393 121618 0 1
6/10/2019 810 816.2 806.65 814.2 813.1902 203408 0 1
6/7/2019 809.7 812.8 801.65 804.2 803.2026 214844 0 1
6/6/2019 826.55 826.55 806.05 808.85 807.8468 261020 0 1
6/4/2019 807.8 826.4 805.55 821.4 820.3813 875746 0 1
6/3/2019 810.1 815 804 812.3 811.2926 157672 0 1
5/31/2019 813.4 818.15 794 808.5 807.4973 285825 0 1
5/30/2019 804.8 814.15 803.05 808.1 807.0978 217577 0 1
5/29/2019 809.5 813.25 802.5 804.8 803.8019 176013 0 1
5/28/2019 814.9 821.4 802.1 808.75 807.747 323466 0 1
5/27/2019 793.65 814.7 787.6 812.45 811.4424 469249 0 1
5/24/2019 779 795.4 779 793.65 792.6657 944067 0 1
5/23/2019 789.9 803.7 770.5 777.05 776.0863 782438 0 1
5/22/2019 776.4 783.35 770.05 779.3 778.3335 140802 0 1
5/21/2019 791 791 771.55 773.1 772.1412 267111 0 1
5/20/2019 764.5 789 762 782.75 781.7792 1835636 0 1
5/17/2019 734 751.5 727.25 748.15 747.2221 297713 0 1
5/16/2019 721.9 735.8 719.7 732.25 731.3418 192354 0 1
5/15/2019 736.3 737.65 716.4 721.25 720.3555 405255 0 1
5/14/2019 731.8 738.1 722.45 731.5 730.5928 352645 0 1
5/13/2019 730.95 742.5 730 732.35 731.4417 963517 0 1
5/10/2019 732.05 738.5 730 733.65 732.7401 246828 0 1
5/9/2019 735 740.2 729 730 729.0946 437995 0 1
5/8/2019 744.9 744.9 733.7 735.5 734.5878 351264 0 1
5/7/2019 753.5 755.35 740.5 742.55 741.6291 187725 0 1
5/6/2019 748.4 753.55 744.9 747.55 746.6229 211082 0 1
5/3/2019 754.95 763.3 753.65 757.4 756.4606 267705 0 1
5/2/2019 766.9 767.8 748.4 752.65 751.7165 284916 0 1
4/30/2019 760.2 769.55 755.2 766.9 765.9489 315372 0 1
4/26/2019 761.3 765 746.55 760.2 759.2572 1525850 0 1
4/25/2019 755.7 758.7 737.6 740.85 739.9312 291955 0 1
4/24/2019 755 755.1 738.5 752.6 751.6666 214500 0 1
4/23/2019 758.05 759.35 749.3 753.1 752.166 199888 0 1
4/22/2019 770.25 770.25 751.2 755.4 754.4631 216290 0 1
4/18/2019 777.35 779 769 771.2 770.2435 188146 0 1
4/16/2019 766 775.4 765.15 770.65 769.6942 254289 0 1
4/15/2019 764.15 769.95 761 763.2 762.2535 490501 0 1
4/12/2019 750.1 765.45 750.1 764.15 763.2023 1075987 0 1
4/11/2019 760.1 760.65 747.05 752.05 751.1173 178904 0 1
4/10/2019 761.5 767.8 758.65 761.75 760.8053 225300 0 1
4/9/2019 754.05 766.05 750.6 763.55 762.603 216736 0 1
4/8/2019 764.95 767.4 749.05 754.3 753.3645 182964 0 1
4/5/2019 765.8 769 756.05 761.95 761.005 625137 0 1
4/4/2019 765 771.95 760 762.15 761.2048 259099 0 1
4/3/2019 771.8 772.95 758.55 761.4 760.4557 216656 0 1
4/2/2019 771 774.65 761.3 767.45 766.4982 348397 0 1
4/1/2019 779.95 783.55 760.65 765.1 764.1511 306288 0 1
3/29/2019 778.95 780.95 768.15 776.1 775.1375 248647 0 1
3/28/2019 762.15 788.55 757.5 780.2 779.2324 501818 0 1
3/27/2019 762 769.85 756 760.15 759.2072 491656 0 1
3/26/2019 749.6 761.7 742 757.2 756.2609 336660 0 1
3/25/2019 753.85 754.2 741 743.85 742.9275 675678 0 1
3/22/2019 763.2 765.75 752.45 757.35 756.4107 2602307 0 1
3/20/2019 761.1 766.7 754 755.55 754.6129 421357 0 1
3/19/2019 754.1 763.2 749 761 760.0562 1044182 0 1
3/18/2019 738.65 756 738.65 751.95 751.0174 1348505 0 1
3/15/2019 743.45 748.5 732.5 735.7 734.7876 460867 0 1
3/14/2019 743.95 749.55 737.5 740.45 739.5317 558679 0 1
3/13/2019 747 750.9 736 738.45 737.5341 1134173 0 1
3/12/2019 739.35 749.15 737.85 742.25 741.3294 489658 0 1
3/11/2019 731.6 744.9 731 734.15 733.2395 852871 0 1
3/8/2019 731.2 736.35 728.75 732.35 731.4417 581519 0 1
3/7/2019 722 738.4 719.75 732.2 731.2919 540668 0 1
3/6/2019 734 735 713.65 719.5 718.6077 538968 0 1
 3/5/2019 704.6 734.2 701.05 732.1 731.192 639444 0 1
3/1/2019 713.95 715 700 703.1 702.228 449884 0 1
2/28/2019 721 722.35 706.8 709.35 708.4702 437329 0 1
2/27/2019 715.6 727.4 713.45 717.85 716.9597 587432 0 1
2/26/2019 695 714.5 690.5 710.1 709.2193 602761 0 1
2/25/2019 703.05 706.5 696.5 704 703.1269 245365 0 1
2/22/2019 696.3 704.95 691.4 703.05 702.1781 286037 0 1
2/21/2019 702 706.7 695.35 696.9 696.0357 340557 0 1
2/20/2019 698.55 702.7 694.95 700.9 700.0307 320042 0 1
2/19/2019 694.95 705.05 688.65 693.2 692.3403 361660 0 1
2/18/2019 687 697.5 681.2 692.6 691.741 302244 0 1
2/15/2019 699.6 706.95 681.8 686.55 685.6985 443380 0 1
2/14/2019 704.05 706.45 693 694.75 693.8883 434263 0 1
2/13/2019 700.4 707.55 695.1 697.25 696.3852 354042 0 1
2/12/2019 700.75 713 698.5 705.85 704.9746 572610 0 1
2/11/2019 720.85 720.9 706 710.35 709.469 344718 0 1
2/8/2019 725.65 732.2 715.9 718.25 717.3592 1030357 0 1
2/7/2019 727.75 733.5 723.6 729.35 728.4454 400735 0 1
2/6/2019 729.3 734.35 715.95 723.9 723.0022 600982 0 1
2/5/2019 722.45 731.05 719 727.8 726.8974 518070 0 1
2/4/2019 713.4 723.5 707.4 719.2 718.308 439574 0 1
2/1/2019 721 725.8 705.55 716.4 715.5115 3253300 0 1
1/31/2019 698.7 726 689 722.95 722.0534 1285750 0 1
1/30/2019 687.9 703 684 690.9 690.0431 1783015 0 1
1/29/2019 659.35 671 650 660.8 659.9805 1214566 0 1
1/28/2019 668 674.15 650.25 655.95 655.1365 455960 0 1
1/25/2019 665.8 676 665.35 667.75 666.9218 365366 0 1
1/24/2019 661.4 665.6 655.1 663.95 663.1265 211196 0 1
1/23/2019 660 666.95 659 661.4 660.5797 190089 0 1
1/22/2019 659.4 664 632 661.8 660.9792 1081373 0 1
1/21/2019 661.9 664.45 656.75 660.25 659.4311 196692 0 1
1/18/2019 675.7 675.8 661.65 664.3 663.4761 353444 0 1
1/17/2019 668.6 678.9 665.9 676.3 675.4612 603191 0 1
1/16/2019 660.25 670.4 660.25 663.65 662.8269 499664 0 1
1/15/2019 661.25 664.25 655.5 660.1 659.2813 328501 0 1
1/14/2019 666.5 666.5 652.9 659.4 658.5822 290888 0 1
1/11/2019 665 669.6 658.2 666.5 665.6734 621159 0 1
1/10/2019 667.2 670 655.5 663 662.1777 591342 0 1
1/9/2019 652.95 672 652.7 670.05 669.219 1219652 0 1
1/8/2019 635.5 653.9 630.7 650.9 650.0927 875149 0 1
1/7/2019 625.9 640.2 624 637.45 636.6594 1472429 0 1
1/4/2019 610 624.7 609.85 619.85 619.0812 471975 0 1
1/3/2019 621 622.85 604.65 607.95 607.196 749654 0 1
1/2/2019 624.7 628.3 617.1 618.9 618.1324 733587 0 1
1/1/2019 621.2 629.85 621.2 627.5 626.7218 421478 0 1
12/31/2018 629.1 631.8 618.75 619.8 619.0313 328642 0 1
12/28/2018 622.95 628.1 620.5 625.25 624.4745 291528 0 1
12/27/2018 627 627 615.5 617.5 616.7342 282688 0 1
12/26/2018 613 622.95 603.55 616.85 616.085 921878 0 1
12/24/2018 625 627 613.4 614.8 614.0375 311866 0 1
12/21/2018 633 637.8 617.15 621.1 620.3297 540616 0 1
12/20/2018 638 646.45 629.4 633 632.2149 1361603 0 1
12/19/2018 623 649.85 619.75 639.45 638.6569 1378385 0 1
12/18/2018 619.3 621.75 613.9 619.75 618.9814 438539 0 1
12/17/2018 623 625 616.35 617.25 616.4845 320771 0 1
12/14/2018 618 621.3 610.95 618.7 617.9327 394353 0 1
12/13/2018 625 625.4 615.95 618.15 617.3833 728034 0 1
12/12/2018 604.25 622 602.95 619.35 618.5819 1787776 0 1
12/11/2018 581.8 615.95 580 604.25 603.5006 690518 0 1
12/10/2018 598.05 601 585.5 590 589.2683 573684 0 1
12/7/2018 601.3 608.5 592.7 603.25 602.5018 543577 0 1
12/6/2018 613.9 613.9 598 600.35 599.6054 626756 0 1
12/5/2018 621.5 623.45 612.75 614.55 613.7878 3451081 0 1
12/4/2018 624.75 627 618.85 622.65 621.8778 449177 0 1
12/3/2018 630.6 632.6 622 624.8 624.0251 380504 0 1
11/30/2018 632 634.9 623.75 625.75 624.9739 622176 0 1
11/29/2018 631.1 637.7 622 630.35 629.5682 539737 0 1
11/28/2018 627.2 631.1 622.65 627.65 626.8716 869720 0 1
11/27/2018 630 638.2 622.55 625.2 624.4246 686436 0 1
11/26/2018 616.25 634.4 616.25 630.8 630.0177 2091949 0 1
11/22/2018 626.3 629 611.6 614.3 613.5381 777020 0 1
11/21/2018 612 628.5 610.05 626.35 625.5732 464905 0 1
11/20/2018 616 619.65 609.2 612.85 612.0899 563228 0 1
11/19/2018 620 620 608.8 615.15 614.3871 798429 0 1
11/16/2018 625.65 636.7 615 618.3 617.5332 886712 0 1
11/15/2018 612.75 632.65 611.25 625.65 624.874 777187 0 1
11/14/2018 623.3 623.3 609.05 612.75 611.99 481770 0 1
11/13/2018 609.8 620.55 604 618.6 617.8328 573997 0 1
11/12/2018 612.6 618.45 603.1 606.2 605.4482 585992 0 1
11/9/2018 611.4 623.2 601 612.6 611.8402 1018477 0 1
11/6/2018 632 632 600.1 607.6 606.8464 1182398 0 1
11/5/2018 627 632.9 617 624.3 623.5257 1536861 0 1
11/2/2018 613 617.55 604.8 609.95 609.1935 740765 0 1
11/1/2018 580.3 607.3 580.3 602.35 601.6029 2132956 0 1
10/31/2018 565.2 584.7 558.2 581.9 581.1783 1219864 0 1
10/30/2018 565 571.1 558.75 562.6 561.9022 483898 0 1
10/29/2018 541.8 576.1 538.9 565.9 565.1982 8387012 0 1
10/26/2018 562.1 564 534.15 537.35 536.6836 591463 0 1
10/25/2018 558.7 564.15 552.25 560 559.3055 1138602 0 1
10/24/2018 572.5 575.35 557 563.4 562.7013 971915 0 1
10/23/2018 558.4 571.1 554 563.05 562.3517 552617 0 1
10/22/2018 569 572.25 558.65 561.1 560.4041 1545451 0 1
10/19/2018 574.6 576.25 555 562.2 561.5027 576628 0 1
10/17/2018 594 598.6 567.25 574.6 573.8874 435772 0 1
10/16/2018 577 593.65 570.65 588.8 588.0698 509899 0 1
10/15/2018 586 590 569.8 575.85 575.1358 344148 0 1
10/12/2018 588.5 602.3 581.6 584.65 583.9249 488883 0 1
10/11/2018 565.6 585.5 551 580.8 580.0797 553430 0 1
10/10/2018 556.45 591.8 553.35 589.35 588.6191 839310 0 1
10/9/2018 560.35 564 549 552.75 552.0645 416127 0 1
10/8/2018 568 580 546.55 556.5 555.8098 512396 0 1
10/5/2018 586.95 590.5 564.25 568.45 567.745 627797 0 1
10/4/2018 567 590 553.95 586.1 585.3731 655000 0 1
10/3/2018 599.45 599.45 568.1 570.7 569.9922 793009 0 1
10/1/2018 613.8 617 572.3 593.95 593.2134 774068 0 1
9/28/2018 600.9 618 593.85 612.35 611.5905 499942 0 1
9/27/2018 618.25 619 590.35 598.7 597.9575 580617 0 1
9/26/2018 621.45 623.95 612.05 615.9 615.1361 442202 0 1
9/25/2018 599.6 620 590.45 615.25 614.4869 1101671 0 1
9/24/2018 600 605.75 588.5 597.55 596.8089 683115 0 1
9/21/2018 619.6 634 548.3 599.4 598.6566 1547463 0 1
9/19/2018 613.4 622.05 602.1 609.2 608.4444 505878 0 1
9/18/2018 624.45 655 606 608.45 607.6954 484713 0 1
9/17/2018 637 637 622.25 626.05 625.2736 513562 0 1
9/14/2018 640.05 643.25 632.2 636.25 635.4609 514216 0 1
9/12/2018 655.3 661.9 630 635.55 634.7618 822983 0 1
9/11/2018 653.05 665 647.85 650.5 649.6932 883295 0 1
9/10/2018 645 676.9 643.3 651.55 650.7419 1745092 0 1
9/7/2018 639.05 648 632.35 645.15 644.3499 897384 0 1
9/6/2018 642.4 643.7 625.6 639.05 638.2574 502394 0 1
9/5/2018 643 646.3 631.55 637.4 636.6095 449958 0 1
9/4/2018 637 644 622.65 640.5 639.7056 679981 0 1
9/3/2018 650.5 653.05 629.35 631.75 630.9665 390228 0 1
8/31/2018 651 653.85 642 649.2 648.3948 560361 0 1
8/30/2018 660.1 671 643.6 649.55 648.7444 461976 0 1
8/29/2018 658.65 667.7 653.3 656.55 655.7357 841311 0 1
8/28/2018 651.1 662.8 642.8 660.6 659.7807 475238 0 1
8/27/2018 640.15 651.3 640.15 650.05 649.2438 444864 0 1
8/24/2018 637.5 642.75 634 639.6 638.8067 638644 0 1
8/23/2018 643 643.5 629.05 631.8 631.0164 630457 0 1
8/21/2018 625 638.85 617.7 636.2 635.411 462623 0 1
8/20/2018 634.9 634.9 622.5 624.2 623.4258 396259 0 1
8/17/2018 631 634.8 620.95 627.1 626.3222 681674 0 1
8/16/2018 614.95 634.5 611.1 623.85 623.0763 873989 0 1
8/14/2018 607.95 621.15 605 618.3 617.5332 417940 0 1
8/13/2018 613.9 616 603.2 605.3 604.5493 244394 0 1
8/10/2018 621 623.2 612.15 615.65 614.8865 633403 0 1
8/9/2018 596 622.95 595 619.45 618.6817 928335 0 1
8/8/2018 595.75 598.7 586.8 596.4 595.6603 414814 0 1
8/7/2018 596.5 606.6 583.6 592.05 591.3157 911655 0 1
8/6/2018 574.6 603.9 574.6 596.5 595.7602 1175767 0 1
8/3/2018 547.8 578.25 546 574.35 573.6377 960464 0 1
8/2/2018 546.5 550.9 539.4 546.1 545.4227 295478 0 1
8/1/2018 552.45 555.55 538.65 544.9 544.2242 440881 0 1
7/31/2018 582 584.95 548 550.1 549.4177 942588 0 1
7/30/2018 555 570 551.1 568.45 567.745 564010 0 1
7/27/2018 545 555 538 553.65 552.9633 540695 0 1
7/26/2018 537 543.9 527 541.65 540.9782 547093 0 1
7/25/2018 547 547.5 529.45 531.85 531.1904 145508 0 1
7/24/2018 542.95 549 538.45 546 545.3228 216217 0 1
7/23/2018 534.5 544.95 531.05 540.8 540.1293 209083 0 1
7/20/2018 527.6 536.45 524.95 534.45 533.7872 156703 0 1
7/19/2018 528 536.9 518.85 527.3 526.646 201716 0 1
7/18/2018 542.35 542.8 515.85 524.2 523.5499 557333 0 1
7/17/2018 523 540 519.8 538.05 537.3827 213308 0 1
7/16/2018 524 529.75 518.55 523.1 522.4512 191192 0 1
7/13/2018 540 540.8 520.5 523.9 523.2502 240378 0 1
7/12/2018 539.45 545 535.25 537.25 536.5837 254942 0 1
7/11/2018 533.4 541.75 531 536.6 535.9345 267510 0 1
7/10/2018 530 534.9 522.1 532.55 531.8895 404132 0 1
7/9/2018 514.2 528.5 514.2 523.65 523.0006 322861 0 1
7/6/2018 510.05 516.5 510.05 514.25 513.6122 82106 0 1
7/5/2018 515.55 517.5 509.4 510.9 510.2664 117474 0 1
7/4/2018 512 515.95 507.95 514.3 513.6621 173621 0 1
7/3/2018 512.6 520 509.7 512 511.365 332619 0 1
7/2/2018 511 514.95 503.5 512.6 511.9643 261839 0 1
6/29/2018 506.35 514.3 499.05 510.4 509.767 260477 0 1
6/28/2018 510 514.6 500.45 504.95 504.3237 198969 0 1
6/27/2018 516.6 516.6 502.05 507.6 506.9705 226042 0 1
6/26/2018 520 520 511.95 514.05 513.4125 197440 0 1
6/25/2018 524.65 524.65 513 515.15 514.5111 277278 0 1
6/22/2018 515.45 526 510.55 524.65 523.9993 215592 0 1
6/21/2018 523.95 523.95 511.8 513.25 512.6135 190773 0 1
6/20/2018 521.9 527.2 517.5 519.15 518.5061 227971 0 1
6/19/2018 525 525 514.4 516.75 516.1091 203625 0 1
6/18/2018 529 531.1 521 522.05 521.4025 266937 0 1
6/15/2018 528.7 534.65 516.35 528 527.3452 450802 0 1
6/14/2018 543.45 543.45 530.2 531.75 531.0905 373535 0 1
6/13/2018 538.25 551.85 537.15 539.75 539.0806 860305 0 1
6/12/2018 541 546.55 535.75 536.8 536.1342 536875 0 1
6/11/2018 539.95 544.8 531.05 540.1 539.4302 843795 0 1
6/8/2018 542 542 535.3 536.45 535.7847 136384 0 1
6/7/2018 533 549.9 532.5 542.15 541.4776 1163939 0 1
6/6/2018 530 533.65 525.3 530.2 529.5424 3186548 0 1
6/5/2018 536 536.55 523.7 529.8 529.1429 206617 0 1
6/4/2018 540 542 531.55 536.05 535.3852 362673 0 1
6/1/2018 545 545 532.75 537.15 536.4838 169766 0 1
5/31/2018 543 551.6 532.45 543.3 542.6262 435420 0 1
5/30/2018 545 545 535.35 539.9 539.2304 265753 0 1
5/29/2018 546.5 549.7 542.65 545.9 545.223 135986 0 1
5/28/2018 542.25 547.75 541.5 546.45 545.7723 243179 0 1
5/25/2018 535 544.5 532.5 538.45 537.7822 126904 0 1
5/24/2018 521.4 537 521.4 534.45 533.7872 225652 0 1
5/23/2018 522 528.3 519.45 520.35 519.7046 139913 0 1
5/22/2018 528.9 533.15 521.45 523.3 522.651 141761 0 1
5/21/2018 533 560 521.35 528.7 528.0443 296830 0 1
5/18/2018 538 549 529.2 532.7 532.0393 160591 0 1
5/17/2018 541 556 535.85 539.5 538.8309 1007263 0 1
5/16/2018 547.5 552.75 540.7 549.35 548.6687 234885 0 1
5/15/2018 553.9 562.85 547.45 549.45 548.7686 292211 0 1
5/14/2018 552 558.7 548.25 552.25 551.5651 249658 0 1
5/11/2018 547 555.4 545.1 553.2 552.5139 177872 0 1
5/10/2018 548.5 554 542.35 547.65 546.9708 418333 0 1
5/9/2018 541.5 550 537.05 548.6 547.9196 711981 0 1
5/8/2018 535.15 546.85 533.7 541.25 540.5787 583260 0 1
5/7/2018 525 537.25 523.05 534.95 534.2865 286466 0 1
5/4/2018 533.05 534.95 519.1 520.3 519.6547 322975 0 1
5/3/2018 518 538.3 518 532.4 531.7397 586570 0 1
5/2/2018 520 527.45 515.6 523.45 522.8008 602316 0 1
4/30/2018 535.05 535.75 514 518.05 517.4075 830473 0 1
4/27/2018 479 555.55 479 538.9 538.2316 4282208 0 1
4/26/2018 498.4 501.3 484 494.55 493.9366 431968 0 1
4/25/2018 505 509 497 498.4 497.7819 290213 0 1
4/24/2018 506.45 514.8 503.6 505.25 504.6234 326172 0 1
4/23/2018 509.9 511.2 500.3 506.45 505.8219 357106 0 1
4/20/2018 514.2 514.25 503.2 505.85 505.2226 277616 0 1
4/19/2018 520.35 522.5 509.25 513.5 512.8631 251686 0 1
4/18/2018 535 536.3 517.15 518.7 518.0567 474615 0 1
4/17/2018 544.7 544.85 530.8 532.55 531.8895 273963 0 1
4/16/2018 538.5 544 531.2 542.2 541.5275 255164 0 1
4/13/2018 551 555 536.25 541.9 541.2279 678418 0 1
4/12/2018 535.35 550 534.6 548.3 547.62 327128 0 1
4/11/2018 550 552 534.1 539.5 538.8309 541071 0 1
4/10/2018 523.1 549.5 522.5 546 545.3228 1198090 0 1
4/9/2018 502.8 521 502.35 517.9 517.2577 469541 0 1
4/6/2018 505 505 495.5 500.7 500.079 173444 0 1
4/5/2018 499.45 504.35 492.6 503.15 502.526 242693 0 1
4/4/2018 502 504 477.5 490.15 489.5421 356280 0 1
4/3/2018 493.1 505.65 493.1 503.3 502.6758 358118 0 1
4/2/2018 509.4 509.4 492.5 498.2 497.5821 416520 0 1
3/28/2018 511.25 512.15 501.55 509.4 508.7682 205316 0 1
3/27/2018 509.8 522 509 511.25 510.6159 261348 0 1
3/26/2018 500 509.25 495.35 507.5 506.8706 364398 0 1
3/23/2018 511 511 496.55 501 500.3786 1120645 0 1
3/22/2018 524.9 525.35 517 518.3 517.6572 180372 0 1
3/21/2018 520.6 532 516 525.35 524.6984 158145 0 1
3/20/2018 513.4 524.95 500 520.9 520.254 214444 0 1
3/19/2018 521.15 530 517.2 520.25 519.6048 237207 0 1
3/16/2018 532.9 533 520.8 523.45 522.8008 237543 0 1
3/15/2018 531.1 539 528 528.95 528.294 713609 0 1
3/14/2018 527.2 537 522.9 535.55 534.8858 375123 0 1
3/13/2018 519 534.05 515.35 530.8 530.1417 285486 0 1
3/12/2018 506.05 521.4 506 519.2 518.5561 226269 0 1
3/9/2018 521.2 521.7 502.9 505.35 504.7232 164854 0 1
3/8/2018 517.5 523.7 508 520.15 519.5049 457556 0 1
3/7/2018 513.45 523.95 507.55 512.8 512.164 376354 0 1
3/6/2018 525.6 530.4 511 516.8 516.159 317083 0 1
3/5/2018 524.8 529 520.25 523.65 523.0006 477910 0 1
3/1/2018 525.45 534.8 522.25 526.1 525.4475 247198 0 1
2/28/2018 535 535.9 521 529.6 528.9432 229107 0 1
 2/27/2018 550.55 551.75 535.4 537.5 536.8334 201356 0 1
2/26/2018 537.2 554.6 537.2 552.3 551.615 254031 0 1
2/23/2018 525 538.4 525 536.55 535.8846 203593 0 1
2/22/2018 533.6 533.7 527.25 530 529.3427 173889 0 1
2/21/2018 533.7 537.8 524.2 535.2 534.5362 218833 0 1
2/20/2018 542 547.5 529.6 531.7 531.0406 178029 0 1
2/19/2018 537.75 542.85 527.1 539.45 538.781 295295 0 1
2/16/2018 544.2 548.9 534.85 537.75 537.0831 255710 0 1
2/15/2018 534.55 554.3 531 543.75 543.0756 751011 0 1
2/14/2018 563.2 565 540.5 543.95 543.2754 1142530 0 1
2/12/2018 565.75 567.5 555 562.8 562.102 254133 0 1
2/9/2018 559.9 579 551.2 557.5 556.8086 372401 0 1
2/8/2018 560.55 576.9 560.55 568.5 567.7949 444928 0 1
2/7/2018 589.3 598.8 554.5 558.7 558.0071 370252 0 1
2/6/2018 544.05 576.45 534.5 564.1 563.4004 559306 0 1
2/5/2018 558 568.4 547.55 566.1 565.3979 1739018 0 1
2/2/2018 581.1 585 561.75 564.95 564.2493 552756 0 1
2/1/2018 592 609 585.95 590.2 589.468 1111961 0 1
1/31/2018 590.05 595.75 587.4 593.4 592.664 309228 0 1
1/30/2018 608 609.8 577 593.4 592.664 469895 0 1
1/29/2018 617 620.5 603.45 605.4 604.6492 535119 0 1
1/25/2018 610 617 602 613.75 612.9888 502811 0 1
1/24/2018 622 622 606.3 607.9 607.1461 407727 0 1
1/23/2018 616.1 627.5 611.45 618.9 618.1324 822119 0 1
1/22/2018 591 621.35 583.15 611.05 610.2922 1473415 0 1
1/19/2018 586.7 594.9 581.3 590.25 589.518 271011 0 1
1/18/2018 599.7 599.7 578.2 583.7 582.9761 446690 0 1
1/17/2018 561 588 560 584.75 584.0248 432979 0 1
1/16/2018 561.55 566.95 556.25 558.75 558.057 1051941 0 1
1/15/2018 555.75 564.3 555.75 560.7 560.0046 141381 0 1
1/12/2018 560 563.65 552.85 555.75 555.0607 116666 0 1
1/11/2018 561.95 563.05 554.2 558.25 557.5576 109629 0 1
1/10/2018 566.9 568 560.9 562.55 561.8523 134285 0 1
1/9/2018 565 572.45 564 565.15 564.4491 133487 0 1
1/8/2018 563.15 567.55 563.1 565.35 564.6488 110666 0 1
1/5/2018 562 567 557.2 563.1 562.4016 188627 0 1
1/4/2018 564.95 564.95 557.85 559.3 558.6063 109668 0 1
1/3/2018 560.05 565.5 555.5 560.35 559.655 193494 0 1
1/2/2018 563.35 568.5 556.25 559.7 559.0058 237026 0 1
1/1/2018 562.4 569.6 560.2 564.85 564.1495 469205 0 1
12/29/2017 547.4 566 547.4 562.4 561.7025 245404 0 1
12/28/2017 544.35 553.1 544.35 547.4 546.7211 244602 0 1
12/27/2017 552.5 560.25 551.25 554.55 553.8622 116135 0 1
12/26/2017 555.75 556.95 550.15 554.35 553.6625 1345595 0 1
12/22/2017 549.4 554.8 547.25 553.5 552.8135 1026790 0 1
12/21/2017 553.9 556.5 545.7 549.4 548.7186 196795 0 1
12/20/2017 550 557 548.5 554.9 554.2118 127214 0 1
12/19/2017 549.95 555.5 545.25 552.85 552.1643 121182 0 1
12/18/2017 542 553.7 530.85 548.25 547.57 1136394 0 1
12/15/2017 545 551.45 543.4 548.1 547.4202 639258 0 1
12/14/2017 536 543.7 534.9 541.6 540.9283 95006 0 1
12/13/2017 538 542.2 533.25 534.95 534.2865 152988 0 1
12/12/2017 547 547 535.2 538.3 537.6324 104734 0 1
12/11/2017 549.9 552.35 543 543.5 542.8259 826109 0 1
12/8/2017 536.05 544.5 536.05 542.45 541.7772 188116 0 1
12/7/2017 534.5 537.5 529.9 534.15 533.4875 135115 0 1
12/6/2017 533 534.65 528 529.8 529.1429 122335 0 1
12/5/2017 535 537.45 531 533.75 533.088 159893 0 1
12/4/2017 534.25 540.6 529.7 534.9 534.2366 127142 0 1
12/1/2017 537.5 545.4 531.35 533.6 532.9382 393979 0 1
11/30/2017 547.9 547.9 534.25 536 535.3352 417095 0 1
11/29/2017 561.5 561.5 546.3 549.15 548.4689 261238 0 1
11/28/2017 559.65 565.4 558.5 562.2 561.5027 416481 0 1
11/27/2017 545 561.5 540.75 559.65 558.9559 2865082 0 1
11/24/2017 545.9 547.2 541 544.8 544.1243 217433 0 1
11/23/2017 542 547.3 535.55 544.25 543.575 413734 0 1
11/22/2017 546.95 547.25 538.5 540.05 539.3802 269060 0 1
11/21/2017 548 548.85 539.5 546.75 546.0719 288090 0 1
11/20/2017 542.5 555 537.3 544.85 544.1743 224591 0 1
11/17/2017 545.3 556.9 539.95 541.9 541.2279 369948 0 1
11/16/2017 542.5 548 541.6 542.55 541.8771 681027 0 1
11/15/2017 544 550.85 525.25 542.1 541.4277 310957 0 1
11/14/2017 538.95 550 533 546.25 545.5725 604784 0 1
11/13/2017 555.2 564.6 534.5 537.8 537.133 1090073 0 1
11/10/2017 538.5 549 533.3 544.5 543.8247 538557 0 1
11/9/2017 548 555.55 533.5 540.6 539.9295 461517 0 1
11/8/2017 537.7 551.55 533.65 545.05 544.374 832140 0 1
11/7/2017 535 539.35 523.05 527.1 526.4463 326327 0 1
11/6/2017 540 541.5 530.5 533.55 532.8883 449481 0 1
11/3/2017 535 549 534.7 540 539.3303 634204 0 1
11/2/2017 535.6 537 526.15 530.1 529.4426 608964 0 1
11/1/2017 525 542.9 525 533.75 533.088 1163011 0 1
10/31/2017 492.6 529 492.6 523.05 522.4013 2436352 0 1
10/30/2017 486 488.5 481.7 484.3 483.6994 390843 0 1
10/27/2017 485.5 489.75 481.35 484.5 483.8991 569367 0 1
10/26/2017 473 487.8 472 484.4 483.7992 942009 0 1
10/25/2017 465 475.95 456.95 472.7 472.1137 1931779 0 1
10/24/2017 451 457.6 450 451.85 451.2896 565517 0 1
10/23/2017 460.35 460.5 447.8 449.9 449.342 931960 0 1
10/18/2017 490 490 461.65 464.35 463.7741 3855961 0 1
10/17/2017 527 527 511 513.2 512.5635 593267 0 1
10/16/2017 529.45 531.65 514.3 520.7 520.0542 343928 0 1
10/13/2017 523 534.4 522.45 529.45 528.7934 1314088 0 1
10/12/2017 514.2 525.8 513.55 524.65 523.9993 223544 0 1
10/11/2017 519 522.85 509.4 515.55 514.9106 270032 0 1
10/10/2017 506.5 515 504.9 513.95 513.3126 213491 0 1
10/9/2017 505 508.6 501.4 505.15 504.5235 159767 0 1
10/6/2017 502 507.15 501.4 504.45 503.8244 277030 0 1
10/5/2017 505.5 512 497.7 501.15 500.5285 193254 0 1
10/4/2017 509.95 510 504 505.3 504.6733 248222 0 1
10/3/2017 509 517 505.25 508.5 507.8693 189385 0 1
9/29/2017 507 516.9 505.75 508.8 508.169 337869 0 1
9/28/2017 508.75 516.85 505.65 511.75 511.1153 196205 0 1
9/27/2017 511.05 513.05 500.55 505.5 504.8731 208569 0 1
9/26/2017 496.15 516.8 496.15 510.4 509.767 546495 0 1
9/25/2017 504 504 488.3 501.3 500.6783 256265 0 1
9/22/2017 511 511 503.55 505.05 504.4236 132644 0 1
9/21/2017 520.5 522 506.25 512.25 511.6147 161862 0 1
9/20/2017 519 522.45 518 519.35 518.7059 72279 0 1
9/19/2017 524.6 525 517.55 520.85 520.204 135664 0 1
9/18/2017 516.1 525.65 516.1 523.55 522.9007 267636 0 1
9/15/2017 519 520.65 511.6 517.55 516.9081 309677 0 1
9/14/2017 505 521 502.65 519.75 519.1054 668430 0 1
9/13/2017 496.5 504.8 495 498.8 498.1814 243941 0 1
9/12/2017 496.35 502 493.2 495.55 494.9354 160983 0 1
9/11/2017 495 497.5 492.2 493.2 492.5883 135407 0 1
9/8/2017 496.6 497.95 492.15 493.25 492.6383 159591 0 1
9/7/2017 495 498.75 495 496.5 495.8842 132524 0 1
9/6/2017 504.9 504.9 492.4 493.5 492.8879 228014 0 1
9/5/2017 500.05 506.65 500.05 502.5 501.8768 91716 0 1
9/4/2017 506 508.9 500.6 502.35 501.727 164434 0 1
9/1/2017 501 509.65 499 507.65 507.0204 169018 0 1
8/31/2017 505 506 500 500.65 500.0291 175730 0 1
8/30/2017 504.5 509.65 502.5 504.7 504.0741 137641 0 1
8/29/2017 508.55 509 501 503.65 503.0254 168605 0 1
8/28/2017 506 512.15 506 510.75 510.1166 228687 0 1
8/24/2017 504.8 508.9 502.35 505.6 504.9729 660747 0 1
8/23/2017 503 505.2 500.2 503 502.3762 150563 0 1
8/22/2017 496 506.5 496 499.15 498.5309 233989 0 1
8/21/2017 493.3 502.65 492 494.15 493.5371 11930060 0 1
8/18/2017 496.5 497.2 490.25 490.7 490.0914 240963 0 1
8/17/2017 501.9 503.2 495.05 496.8 496.1839 283518 0 1
8/16/2017 493 501.25 488.2 499.1 498.481 325758 0 1
8/14/2017 490.6 497.05 489.85 491.25 490.6407 303512 0 1
8/11/2017 483.9 492.85 480.25 489.95 489.3423 248748 0 1
8/10/2017 488.6 494.6 484.15 486.9 486.2961 392289 0 1
8/9/2017 494.75 498.6 486.65 488.65 488.044 437669 0 1
8/8/2017 506.5 510.9 496.25 499.3 498.6808 431407 0 1
8/7/2017 508.45 511.6 504.5 506 505.3724 3336775 0 1
8/4/2017 506 511.45 505.1 508.45 507.8194 240565 0 1
8/3/2017 515.5 516 505 506 505.3724 544597 0 1
8/2/2017 517 523.4 511.5 516.4 515.7595 261851 0 1
8/1/2017 518 521.2 514.5 516.15 515.5099 217379 0 1
7/31/2017 516.5 520.95 509.5 518.85 518.2065 272895 0 1
7/28/2017 525 529.5 512.5 515 514.3613 298238 0 1
7/27/2017 531.2 535 521.8 524.7 524.0492 403070 0 1
7/26/2017 542 543.85 525 528.85 528.1941 775208 0 1
7/25/2017 533.6 547 529.4 544.65 543.9745 521525 0 1
7/24/2017 539 546 531.65 534.3 533.6373 308233 0 1
7/21/2017 540.75 542 532.5 540.2 539.53 343420 0 1
7/20/2017 521 543.8 520.45 540.3 539.6299 1159178 0 1
7/19/2017 520.4 521.1 516.4 520.15 519.5049 187486 0 1
7/18/2017 506.7 522.7 506.7 517 516.3588 370166 0 1
7/17/2017 513 514 508.2 510.95 510.3163 172710 0 1
7/14/2017 514.3 514.6 507.85 513.1 512.4636 176916 0 1
7/13/2017 506.2 516.8 506.2 512 511.365 1335917 0 1
7/12/2017 510 510 504.5 507.3 506.6708 137501 0 1
7/11/2017 513.45 513.45 506 507.5 506.8706 161627 0 1
7/10/2017 508.95 512.95 505.6 509.75 509.1178 1147690 0 1
7/7/2017 508 511.5 501.45 503.3 502.6758 198676 0 1
7/6/2017 510.95 512.5 508.5 509.65 509.0179 162689 5 1
7/5/2017 508.9 516.15 508 513.8 508.169 144328 0 1
7/4/2017 510.15 517.55 506.5 509 503.4216 168309 0 1
7/3/2017 517 521 515.3 517.75 512.0757 273203 0 1
6/30/2017 511.7 517.8 507.9 516.1 510.4437 435767 0 1
6/29/2017 497 514.15 497 511.7 506.0919 568918 0 1
6/28/2017 490.5 500.25 490.1 494.5 489.0805 268805 0 1
6/27/2017 509 509 484.75 492.8 487.3992 359537 0 1
6/23/2017 511.9 511.9 503.7 504.6 499.0698 143309 0 1
6/22/2017 511.1 514.35 506.5 507.9 502.3336 167858 0 1
6/21/2017 511.8 512.3 506.4 507.55 501.9874 166644 0 1
6/20/2017 521 521.25 510.65 511.8 506.1909 212382 0 1
6/19/2017 512 525 509.1 519.9 514.2021 543214 0 1
6/16/2017 507.9 513.9 507.7 510 504.4106 337594 0 1
6/15/2017 510.8 510.8 504 508.05 502.482 1091163 0 1
6/14/2017 509 510.4 501.7 508.2 502.6303 286435 0 1
6/13/2017 510.05 512.25 505.5 506.3 500.7512 121655 0 1
6/12/2017 514.7 514.7 506.05 507.4 501.8391 92748 0 1
6/9/2017 515 515.85 509.4 513.45 507.8228 141769 0 1
6/8/2017 512.5 521.6 511.1 514.7 509.0591 503261 0 1
6/7/2017 510.3 514.8 508.25 513.3 507.6745 174355 0 1
6/6/2017 514 515.95 505.65 510.35 504.7568 122187 0 1
6/5/2017 509 516.1 507.45 513.05 507.4272 407504 0 1
6/2/2017 512 513 506.65 507.85 502.2842 130584 0 1
6/1/2017 514 515.9 506 509.5 503.9161 152924 0 1
5/31/2017 516.9 516.9 509.55 514.2 508.5646 204396 0 1
5/30/2017 505 516.15 503.45 512.75 507.1305 310479 0 1
5/29/2017 509 515.1 502.9 505.95 500.405 311255 0 1
5/26/2017 508 512.8 504.7 511.4 505.7953 303957 0 1
5/25/2017 500 509.5 496 506.35 500.8006 486096 0 1
5/24/2017 501 504.35 495.4 499.2 493.729 261603 0 1
5/23/2017 502.6 506.2 495.5 500.7 495.2126 492669 0 1
5/22/2017 503.4 507.4 499.4 502.05 496.5477 212225 0 1
5/19/2017 496 503 494.9 500.85 495.3609 320615 0 1
5/18/2017 498 499.2 490.1 491.85 486.4595 338266 0 1
5/17/2017 502.8 506.75 498.75 502.65 497.1412 305040 0 1
5/16/2017 504 504.55 493.3 501.6 496.1027 528866 0 1
5/15/2017 506.75 508.5 498.5 500 494.5202 529204 0 1
5/12/2017 516.8 517 499.5 502.6 497.0917 1593659 0 1
5/11/2017 525 534.35 513.8 517.1 511.4328 1521567 0 1
5/10/2017 518.05 527.5 515.85 526 520.2353 693525 0 1
5/9/2017 513 521 511.1 517.3 511.6306 567310 0 1
5/8/2017 509 513.85 503.55 511.1 505.4986 348796 0 1
5/5/2017 521 522.95 503.3 504.9 499.3665 610147 0 1
5/4/2017 506 521.25 502 518.9 513.2131 1249095 0 1
5/3/2017 506 508 500 500.7 495.2126 265633 0 1
5/2/2017 509.5 513.05 502 505.15 499.6138 332105 0 1
4/28/2017 507.65 514.9 505 509.6 504.015 507066 0 1
4/27/2017 523.1 525 503.6 505.95 500.405 2135202 0 1
4/26/2017 520 524.4 508.65 517.3 511.6306 837508 0 1
4/25/2017 501.4 519.4 495.6 515.15 509.5042 867509 0 1
4/24/2017 486 502.7 481 498.2 492.7399 770397 0 1
4/21/2017 490 496.4 483.2 485.8 480.4759 354429 0 1
4/20/2017 496.5 499.95 487 487.95 482.6023 361913 0 1
4/19/2017 499.9 501.5 488.1 499.25 493.7784 400072 0 1
4/18/2017 504.1 508.75 496.3 498 492.5422 599311 0 1
4/17/2017 506.8 509 501.05 502.45 496.9434 210419 0 1
4/13/2017 505.5 511 502.65 506.7 501.1468 408145 0 1
4/12/2017 515 519.85 503.65 505.7 500.1577 334688 0 1
4/11/2017 511.8 516 508 513.65 508.0207 784269 0 1
4/10/2017 503 512.85 503 510.75 505.1524 413444 0 1
4/7/2017 507.9 514.6 502.6 503.8 498.2786 273979 0 1
4/6/2017 506 516.85 505 508.7 503.1248 618324 0 1
4/5/2017 499.55 509 498.65 506.5 500.9489 369962 0 1
4/3/2017 495 503.2 491.5 498.8 493.3334 339798 0 1
3/31/2017 500 503.65 489 490.8 485.421 407932 0 1
3/30/2017 500.4 504.4 495.25 499.05 493.5806 647775 0 1
3/29/2017 508 512.9 500 503.95 498.427 8650617 0 1
3/28/2017 494 504.95 490 502.95 497.4379 8965830 0 1
3/27/2017 490 492.95 483.75 487.2 481.8605 352310 0 1
3/24/2017 489 495.3 485 489.2 483.8386 427130 0 1
3/23/2017 488 491.75 483.05 488.1 482.7506 380688 0 1
3/22/2017 485.8 502.35 484.1 484.5 479.1901 1860712 0 1
3/21/2017 498.05 501.9 486 488 482.6518 528464 0 1
3/20/2017 518.9 518.9 502.1 504.55 499.0203 5071627 0 1
3/17/2017 517.45 518.75 511.75 517 511.3339 665026 0 1
3/16/2017 514.45 516.9 511.5 513.6 507.9711 1861758 0 1
3/15/2017 513.55 515.9 509.4 511.75 506.1414 236900 0 1
3/14/2017 523 525.7 509.7 511 505.3996 1776559 0 1
3/10/2017 520 520 513 515.55 509.8998 392891 0 1
3/9/2017 510.2 519 506.5 516.1 510.4437 378355 0 1
3/8/2017 505 512.75 500.3 510.2 504.6084 485080 0 1
3/7/2017 520.75 520.75 509.5 511.7 506.0919 806444 0 1
3/6/2017 514 520.65 512.4 518.35 512.6691 404637 0 1
3/3/2017 507.8 515 506.7 512.8 507.1799 237949 0 1
3/2/2017 516 519.9 503.75 506.3 500.7512 410143 0 1
3/1/2017 511.5 521.8 509.8 513.3 507.6745 462992 0 1
2/28/2017 510.9 512.8 504.55 506.15 500.6028 247168 0 1
2/27/2017 527.75 527.75 507 508.85 503.2732 659925 0 1
2/23/2017 525 529.8 518.1 527.65 521.8672 550392 0 1
 2/22/2017 505.05 526.9 505.05 524.45 518.7023 1289457 0 1
2/21/2017 482 508.9 482 504.6 499.0698 1025022 0 1
2/20/2017 495.1 495.1 478.95 480.6 475.3328 400715 0 1
2/17/2017 499.1 503.9 487.55 489 483.6407 594026 0 1
2/16/2017 488 494.25 486.5 493 487.5969 341803 0 1
2/15/2017 488 493.5 484.1 487.95 482.6023 339748 0 1
2/14/2017 491 491 482.4 487.05 481.7121 197934 0 1
2/13/2017 493 493.95 487 490.35 484.976 287524 0 1
2/10/2017 488.85 492 486.15 488.5 483.1462 312705 0 1
2/9/2017 489.65 494 482.95 484.95 479.6352 429688 0 1
2/8/2017 493 493 481.8 487.5 482.1572 1032463 0 1
2/7/2017 496.95 499.5 490.5 492.6 487.2013 475687 0 1
2/6/2017 493 499.9 493 496.95 491.5037 390445 0 1
2/3/2017 485 491.6 480.75 489.65 484.2836 474568 0 1
2/2/2017 478 485.8 474.1 482.45 477.1626 1160929 0 1
2/1/2017 465.9 479.25 460.5 475.9 470.6843 443476 0 1
1/31/2017 472.4 472.4 464.3 465.9 460.7939 236663 0 1
1/30/2017 472 476.5 469.75 472.4 467.2227 214926 0 1
1/27/2017 464 478.55 464 472.75 467.5689 563775 0 1
1/25/2017 451.5 465 451.5 463.7 458.618 495236 0 1
1/24/2017 447.5 452 445.6 451.25 446.3045 283051 0 1
1/23/2017 447.75 448.6 441.5 445.1 440.2218 452695 0 1
1/20/2017 460 461 448.1 450.5 445.5627 1925831 0 1
1/19/2017 486 487.7 479.8 483.7 478.3988 422994 0 1
1/18/2017 486.9 491.65 483.35 488.35 482.9979 342798 0 1
1/17/2017 478.75 487.25 476.85 486.35 481.0198 547318 0 1
1/16/2017 471 480.2 468.4 476.9 471.6734 441419 0 1
1/13/2017 459 475 455.2 472.95 467.7666 978230 0 1
1/12/2017 455 461.15 452.5 455.2 450.2112 387899 0 1
1/11/2017 450.6 457.75 448.7 453.55 448.5793 633889 0 1
1/10/2017 457.2 457.2 424.6 447.35 442.4473 657815 0 1
1/9/2017 459.7 459.7 451.5 452.65 447.6892 428499 0 1
1/6/2017 463 463 453.75 454.9 449.9145 297929 0 1
1/5/2017 454.9 463.4 453.1 457.9 452.8816 388205 0 1
1/4/2017 455.7 459.95 452.15 453.5 448.5298 189241 0 1
1/3/2017 448.55 457.5 443.7 455.2 450.2112 282516 0 1
1/2/2017 451 452.25 441.25 446.7 441.8044 282773 0 1
12/30/2016 446 451.8 443.45 450 445.0682 234037 0 1
12/29/2016 447 447 437.8 444.15 439.2823 267677 0 1
12/28/2016 437.45 447.85 436 439.5 434.6832 251149 0 1
12/27/2016 430 438.55 430 437.45 432.6557 210857 0 1
12/26/2016 432.15 436 427 431.75 427.0182 405044 0 1
12/23/2016 447 448.95 436 438.45 433.6448 413623 0 1
12/22/2016 456.5 456.5 445.7 448.45 443.5351 214157 0 1
12/21/2016 463.5 465.5 455.55 457.9 452.8816 147181 0 1
12/20/2016 469.9 469.95 460.4 461.6 456.5411 244302 0 1
12/19/2016 472.4 472.4 466.65 467.5 462.3764 204458 0 1
12/16/2016 477.9 480.25 468.6 472.75 467.5689 662976 0 1
12/15/2016 456.1 478.25 456.1 477.1 471.8711 775448 0 1
12/14/2016 453.7 469.45 453.4 466.95 461.8324 791127 0 1
12/13/2016 445 454.15 442.25 452.35 447.3924 487799 0 1
12/12/2016 447 451.25 440 444.6 439.7274 612358 0 1
12/9/2016 451.05 458 445.6 456.3 451.2992 644549 0 1
12/8/2016 449.95 452.85 447.75 449.5 444.5736 374463 0 1
12/7/2016 456.7 460.9 441.5 447.55 442.645 670712 0 1
12/6/2016 461 463 455.5 456.7 451.6948 374870 0 1
12/5/2016 458.5 464.55 455.8 461 455.9476 551976 0 1
12/2/2016 465.9 466.85 458.3 459.8 454.7608 633866 0 1
12/1/2016 474.95 475 464.3 465.9 460.7939 611131 0 1
11/30/2016 465.9 470.95 462.25 469.75 464.6018 528118 0 1
11/29/2016 472.8 475.6 463.8 465.3 460.2005 966461 0 1
11/28/2016 464.1 477 461.3 472.8 467.6183 518812 0 1
11/25/2016 471.25 473.6 465.65 471.35 466.1842 612094 0 1
11/24/2016 479 479 466 468 462.8709 243697 0 1
11/23/2016 475.9 482.15 468.8 480.45 475.1844 434060 0 1
11/22/2016 469.9 475 458.6 471.3 466.1348 564143 0 1
11/21/2016 479.2 479.2 463.5 465.85 460.7445 645601 0 1
11/18/2016 476.2 478.95 472 473.45 468.2612 551042 0 1
11/17/2016 474.7 483.95 472.05 474.4 469.2008 392183 0 1
11/16/2016 483.55 486.95 470.1 472.05 466.8765 716291 0 1
11/15/2016 499 503.45 476.8 479.15 473.8987 514429 0 1
11/11/2016 501.5 512.55 495.35 498.4 492.9378 486686 0 1
11/10/2016 495 512.9 494 506.55 500.9985 1017920 0 1
11/9/2016 455 493 455 487.75 482.4045 839354 0 1
11/8/2016 486 492 483.2 490.8 485.421 431175 0 1
11/7/2016 484.8 488.9 482.2 484.4 479.0912 426650 0 1
11/4/2016 474 484.65 473.75 478.1 472.8602 924229 0 1
11/3/2016 474.2 479.55 473.4 475.55 470.3381 497243 0 1
11/2/2016 470 479.75 468.45 475.7 470.4866 724265 0 1
11/1/2016 488.1 488.9 474 475.45 470.2393 631114 0 1
10/28/2016 488.9 493.8 484.75 486.6 481.2671 691160 0 1
10/27/2016 487 489.6 477.5 485.25 479.9318 698131 0 1
10/26/2016 497 502.8 484.5 486.5 481.1682 2698822 0 1
10/25/2016 523 531.05 520 529.05 523.2518 493147 0 1
10/24/2016 529.95 529.95 517.65 521.3 515.5868 633724 0 1
10/21/2016 540.9 540.9 524.55 526.6 520.8286 677562 0 1
10/20/2016 536.95 544.8 536.1 538.8 532.895 439968 0 1
10/19/2016 536.8 541.9 529 535.35 529.4828 1259547 0 1
10/18/2016 523.85 534 518.6 532.3 526.4662 655863 0 1
10/17/2016 522.3 533.9 517.25 518.85 513.1637 1186047 0 1
10/14/2016 521.5 524.95 517.1 520.65 514.9439 367982 0 1
10/13/2016 529.95 529.95 513.35 518.75 513.0647 556764 0 1
10/10/2016 537.95 538.55 530.25 531.4 525.5761 217390 0 1
10/7/2016 531 539.5 530.95 533.35 527.5048 627432 0 1
10/6/2016 535 535 524.15 530.95 525.131 584874 0 1
10/5/2016 550.75 551.15 533.6 535.7 529.829 705023 0 1
10/4/2016 552.05 552.95 541.85 546.8 540.8073 440783 0 1
10/3/2016 543.95 552 543 550.95 544.9118 729841 0 1
9/30/2016 538.8 547 533.9 541.85 535.9115 526950 0 1
9/29/2016 554.95 555 524 538.75 532.8455 1010265 0 1
9/28/2016 542.1 550.5 541.05 549.15 543.1316 568352 0 1
9/27/2016 549.5 554.2 538.5 541.1 535.1697 734839 0 1
9/26/2016 560 561.7 545.05 547.6 541.5986 1646817 0 1
9/23/2016 595 595.5 556.1 557.4 551.2911 2165748 0 1
9/22/2016 608.15 612.2 590 591.95 585.4625 678301 0 1
9/21/2016 597.7 600 594.35 598 591.4462 2740579 0 1
9/20/2016 598.95 598.95 589.15 592.95 586.4516 270773 0 1
9/19/2016 602.05 606.15 593.1 594.45 587.9351 264491 0 1
9/16/2016 592 611.95 592 601.15 594.5617 720443 0 1
9/15/2016 601 602.3 583.75 588.75 582.2975 815741 0 1
9/14/2016 592 604.9 591.2 602.3 595.6991 300526 0 1
9/12/2016 598 599.65 588.45 592.2 585.7098 792027 0 1
9/9/2016 627 627 611.9 613.2 606.4796 423609 0 1
9/8/2016 624.5 633.9 619.75 629.2 622.3042 401486 0 1
9/7/2016 636 638 622.4 625 618.1503 497851 0 1
9/6/2016 600 637.6 600 635.95 628.9802 913562 0 1
9/2/2016 595 602 594.35 599.15 592.5835 200279 0 1
9/1/2016 596 602.85 592.1 596.2 589.6659 723211 0 1
8/31/2016 591.95 601.7 580.7 595.65 589.1219 1319394 0 1
8/30/2016 590.2 598.9 588.55 591.1 584.6218 493938 0 1
8/29/2016 586 596.4 585.65 588.8 582.347 442233 0 1
8/26/2016 586 589.25 580.2 586.8 580.3689 452631 0 1
8/25/2016 585 593.7 585 586.4 579.9733 368793 0 1
8/24/2016 583 584.9 579 583.65 577.2535 213700 0 1
8/23/2016 584.95 585 580 582.3 575.9182 256853 0 1
8/22/2016 589 590.3 579.35 580.15 573.7918 256048 0 1
8/19/2016 596.85 597.05 586.15 588.4 581.9513 331078 0 1
8/18/2016 590 597.1 590 593 586.501 364797 0 1
8/17/2016 586.75 598 585.25 589.35 582.891 531023 0 1
8/16/2016 594 594 580.05 583.25 576.8579 439448 0 1
8/12/2016 568.9 592.8 568.9 590.75 584.2757 618638 0 1
8/11/2016 569 574.5 566.6 568.1 561.8739 964096 0 1
8/10/2016 573 575 562.25 567.05 560.8354 307349 0 1
8/9/2016 570.25 574.6 566 572.1 565.8301 699932 0 1
8/8/2016 569.45 572 565.45 569.25 563.0113 2189238 0 1
8/5/2016 550.9 567.75 550.9 565.45 559.2529 572023 0 1
8/4/2016 549.45 555.9 544.9 545.7 539.7194 1140324 0 1
8/3/2016 546.5 552.75 541 548.9 542.8843 1258698 0 1
8/2/2016 551.15 555.5 546.75 549.65 543.626 316790 0 1
8/1/2016 546 557.35 546 550.2 544.1701 1215554 0 1
7/29/2016 543.15 551.45 543.15 546.05 540.0656 800506 0 1
7/28/2016 551.9 553.45 538 543.3 537.3456 1258087 0 1
7/27/2016 552.5 558.45 543.5 548.65 542.6371 512395 0 1
7/26/2016 538.15 559 535.6 553.65 547.5822 857925 0 1
7/25/2016 515 540 515 538.3 532.4005 1141553 0 1
7/22/2016 538.4 545 533 537.55 531.6587 536186 0 1
7/21/2016 558.8 559.5 536 538.25 532.351 1906301 0 1
7/20/2016 565.75 565.75 555.8 558.45 552.3296 1391301 0 1
7/19/2016 571.9 575.5 563 564 557.8188 802385 0 1
7/18/2016 571.8 576.85 568.35 570.05 563.8025 528102 0 1
7/15/2016 559 570.7 556.15 564.75 558.5606 1867367 0 1
7/14/2016 556.55 561.8 553.55 560.05 553.9121 354877 0 1
7/13/2016 564.4 564.4 551.15 556.65 550.5493 298515 0 1
7/12/2016 550.2 562 550 560.85 554.7033 495666 0 1
7/11/2016 550.5 552.9 542.15 544.35 538.3841 337080 0 1
7/8/2016 541 548.65 540.1 546.45 540.4612 278284 0 1
7/7/2016 539.7 545.75 536 542.45 536.505 310716 5 1
7/5/2016 541.5 546.5 536.1 539.6 528.767 531654 0 1
7/4/2016 546 546.9 539.75 543.9 532.9807 294186 0 1
7/1/2016 535 545.5 535 542.8 531.9028 440873 0 1
6/30/2016 520.15 535 520.15 533.45 522.7405 504927 0 1
6/29/2016 519 519 514.15 517.35 506.9638 196214 0 1
6/28/2016 515 520.6 512.65 514.8 504.4649 292494 0 1
6/27/2016 510 517.9 508 514.25 503.9258 3903712 0 1
6/24/2016 505 514.8 493 510.35 500.1043 866217 0 1
6/23/2016 517.95 528.05 515 526.5 515.9299 430237 0 1
6/22/2016 519 521 513.8 515.95 505.5919 371830 0 1
6/21/2016 525 525 515.25 517.45 507.0616 314101 0 1
6/20/2016 516 525 515.1 524.65 514.1172 1068511 0 1
6/17/2016 527.9 534 524.5 526.7 516.126 456254 0 1
6/16/2016 527 528.15 516.5 523.65 513.1372 290353 0 1
6/15/2016 532.05 533.8 522.75 528.5 517.8899 612564 0 1
6/14/2016 535 535.05 526.35 530.35 519.7026 283067 0 1
6/13/2016 531 534 524.15 531.55 520.8786 315543 0 1
6/10/2016 541.85 549.2 538.3 541.3 530.4328 391927 0 1
6/9/2016 544 545.9 537.05 542.2 531.3148 356022 0 1
6/8/2016 535 541.2 531 539.15 528.326 390895 0 1
6/7/2016 539.9 539.9 527.1 534.4 523.6714 766189 0 1
6/6/2016 543 545 530.5 534.1 523.3775 502709 0 1
6/3/2016 528 545 526 542.8 531.9028 900867 0 1
6/2/2016 510.7 525 506.9 524.35 513.8231 391537 0 1
6/1/2016 525 529.5 511.35 513.35 503.0439 747941 0 1
5/31/2016 515 518.6 511 515.6 505.2488 4028330 0 1
5/30/2016 515 522 512.25 513.3 502.995 265082 0 1
5/27/2016 521 525 509.45 513.1 502.7989 532841 0 1
5/26/2016 502 523 500.2 519.2 508.7765 629345 0 1
5/25/2016 492 503.3 492 502.35 492.2648 342258 0 1
5/24/2016 482.35 491.45 482.35 489.3 479.4768 475043 0 1
5/23/2016 493 494.4 485 486.3 476.537 180966 0 1
5/20/2016 492.25 495.65 488.55 490.85 480.9957 1897446 0 1
5/19/2016 501.35 501.35 488.65 490.3 480.4568 276114 0 1
5/18/2016 500 503 495 501.35 491.2848 447453 0 1
5/17/2016 489 505.5 488.35 503 492.9017 745947 0 1
5/16/2016 490 493.45 477.4 486.85 477.076 330585 0 1
5/13/2016 491.25 496.25 486.8 490.8 480.9467 328165 0 1
5/12/2016 500 507 490.6 492.45 482.5636 655729 0 1
5/11/2016 480.1 499.6 479.85 498.4 488.3941 839306 0 1
5/10/2016 479 489 478.05 487.85 478.056 1194751 0 1
5/9/2016 465 478.2 461.8 477.25 467.6688 549304 0 1
5/6/2016 459 463.25 459 461.5 452.2349 374904 0 1
 5/5/2016 463.2 467 458.6 461.4 452.1369 397128 0 1
5/4/2016 466.7 469.75 460.25 462.3 453.0189 364059 0 1
5/3/2016 473 474.95 466.7 469.75 460.3193 412986 0 1
5/2/2016 475 479 468.6 471.9 462.4262 585362 0 1
4/29/2016 467.7 477.5 465 472.25 462.7691 530379 0 1
4/28/2016 465 471.75 462.15 468.25 458.8494 1151723 0 1
4/27/2016 464 473.7 458 465.5 456.1547 1219740 0 1
4/26/2016 470.65 484.6 463.65 480.45 470.8045 1087659 0 1
4/25/2016 474 477.4 465.25 470 460.5643 442661 0 1
4/22/2016 467 478.05 462 474.65 465.1209 478532 0 1
4/21/2016 463.5 472.85 462.8 467.6 458.2124 5068606 0 1
4/20/2016 445.5 460.05 444.45 458.05 448.8542 637952 0 1
4/18/2016 445 445.05 437.3 444.15 435.2332 287666 0 1
4/13/2016 439 445 438.35 440.75 431.9015 521338 0 1
4/12/2016 431.25 436.35 429.2 433.45 424.7481 655435 0 1
4/11/2016 425.95 432 417.55 429.9 421.2693 427273 0 1
4/8/2016 428.4 428.4 420.2 421.5 413.0379 536147 0 1
4/7/2016 427.8 431.9 425 426.45 417.8886 431248 0 1
4/6/2016 434 436.45 423.3 424.85 416.3207 737384 0 1
4/5/2016 443.7 449.5 430.6 432.25 423.5722 1771570 0 1
4/4/2016 452.9 452.9 441.95 445.1 436.1642 343877 0 1
4/1/2016 443.65 451.8 440.3 449.55 440.5249 549249 0 1
3/31/2016 442.1 448.6 438 444.55 435.6253 619345 0 1
3/30/2016 432 445.3 432 443.4 434.4984 649666 0 1
3/29/2016 425 432.8 422.8 429.35 420.7303 547553 0 1
3/28/2016 437.55 438.45 420.2 422.8 414.3119 707113 0 1
3/23/2016 437.5 441 435.3 437.55 428.7658 311251 0 1
3/22/2016 445.5 447.5 434.6 440.65 431.8035 790040 0 1
3/21/2016 438 445 438 443.55 434.6453 524493 0 1
3/18/2016 429.1 437.25 429 435.95 427.1979 502226 0 1
3/17/2016 430 434.95 425.25 427.95 419.3585 915580 0 1
3/16/2016 419 425.5 411 424.25 415.7328 618988 0 1
3/15/2016 417.5 421.75 416.2 419.15 410.7352 844897 0 1
3/14/2016 417.8 422 413.25 415.95 407.5994 462683 0 1
3/11/2016 413.85 421.9 408.65 412.45 404.1697 678468 0 1
3/10/2016 418 419.85 410.75 413.15 404.8556 555222 0 1
3/9/2016 409.85 418 407.75 417.05 408.6773 545768 0 1
3/8/2016 416 423.05 409 411.7 403.4347 829590 0 1
3/4/2016 417.7 418.2 409.25 415.8 407.4524 664008 0 1
3/3/2016 411 419 407.05 416.85 408.4814 1052197 0 1
3/2/2016 401.7 411.65 400.25 407.15 398.9761 1069236 0 1
3/1/2016 379.5 393 379.5 391.9 384.0322 779150 0 1
2/29/2016 389 391 373.7 375.25 367.7165 29390240 0 1
2/26/2016 384.65 389.95 382.2 386.05 378.2996 711697 0 1
2/25/2016 386.5 388.95 378.15 379.2 371.5872 481133 0 1
2/24/2016 384.7 391 377.25 386.55 378.7896 758325 0 1
2/23/2016 398 399 383.45 385.1 377.3688 582824 0 1
2/22/2016 396.9 398.5 391.5 397.1 389.1279 587994 0 1
2/19/2016 397.95 397.95 390.1 392.5 384.6202 472835 0 1
2/18/2016 405 412.15 392 397.95 389.9608 662439 0 1
 2/17/2016 409.5 409.5 395.1 403.55 395.4483 710265 0 1
2/16/2016 420.55 422.4 402.65 405.55 397.4082 2760712 0 1
2/15/2016 398 420 396 417.5 409.1183 771913 0 1
2/12/2016 381 395.8 379.15 390.8 382.9543 1442634 0 1
2/11/2016 391 397 373.3 377.5 369.9213 827588 0 1
2/10/2016 399.95 399.95 385.8 393.2 385.3061 1151934 0 1
2/9/2016 403 405.9 396.3 400.4 392.3616 565383 0 1
2/8/2016 400.2 417.8 400.2 408.4 400.2009 833871 0 1
2/5/2016 384.15 405 384.15 398.9 390.8917 747750 0 1
2/4/2016 385.95 386.9 373.5 382.1 374.4289 853119 0 1
2/3/2016 386.05 389.8 379 380.55 372.91 800124 0 1
2/2/2016 399 404.4 389.05 391.3 383.4442 834030 0 1
2/1/2016 410 411.9 395 399.3 391.2837 621923 0 1
1/29/2016 397.15 409.75 393.55 408.15 399.9559 891002 0 1
1/28/2016 416.95 416.95 404 406.6 398.4371 384498 0 1
1/27/2016 423.75 426 412.1 415.15 406.8154 871050 0 1
1/25/2016 428.7 429.9 415.25 420 411.5681 781524 0 1
1/22/2016 418 427.15 415 424.1 415.5857 725078 0 1
1/21/2016 398.3 412.4 398.05 408.9 400.6909 1564439 0 1
1/20/2016 387 393.75 375 388.65 380.8474 1246431 0 1
1/19/2016 376.85 395.9 376.85 393.1 385.2081 758663 0 1
1/18/2016 373.2 383.4 366.65 373.55 366.0505 1047102 0 1
1/15/2016 391.85 395.75 369.05 373.65 366.1486 1646438 0 1
1/14/2016 396 399.5 388.8 390.55 382.7093 1527567 0 1
1/13/2016 410 410.9 392.7 406.4 398.2411 1500113 0 1
1/12/2016 418 420.4 401.05 406.1 397.9471 1034392 0 1
1/11/2016 409.25 423.5 407.75 417.25 408.8733 1011786 0 1
1/8/2016 414.9 418.7 410.1 413.85 405.5416 1169517 0 1
1/7/2016 424.25 425 407.3 409.35 401.1319 1441934 0 1
1/6/2016 439.7 439.7 429.8 430.8 422.1512 730512 0 1
1/5/2016 439 440 433.65 436.35 427.5898 726947 0 1
1/4/2016 448.85 448.85 437.4 439.25 430.4316 743518 0 1
1/1/2016 450 452.7 445.8 449.8 440.7699 433052 0 1
12/31/2015 455.15 455.95 448.5 449.5 440.4758 279284 0 1
12/30/2015 459 460.15 454 455.15 446.0125 276642 0 1
12/29/2015 456 459.7 451.35 457.7 448.5113 478333 0 1
12/28/2015 451.45 455.7 449 454.15 445.0325 315240 0 1
12/24/2015 453 455.5 448.55 450.7 441.6518 396084 0 1
12/23/2015 449.9 452.95 448.3 451.9 442.8276 370577 0 1
12/22/2015 442.35 450.6 440.8 446.65 437.683 577900 0 1
12/21/2015 434 443.2 432.5 441.45 432.5875 529637 0 1
12/18/2015 434.9 440.8 431.2 432.4 423.7191 738194 0 1
12/17/2015 441.05 443.6 431.8 435.35 426.6099 1226539 0 1
12/16/2015 436.5 441.9 434.05 437.3 428.5208 524966 0 1
12/15/2015 432 436.9 429.75 435.35 426.6099 687969 0 1
12/14/2015 437.6 441.7 429.05 430.9 422.2493 974731 0 1
12/11/2015 451.3 451.3 437 439.8 430.9706 947470 0 1
12/10/2015 454.45 455 445.1 449.8 440.7699 636982 0 1
12/9/2015 458.5 461.2 447.8 450.9 441.8478 637675 0 1
12/8/2015 460.2 462.95 457 458.55 449.3441 422673 0 1
 12/7/2015 463.8 465.3 460.1 461.85 452.5779 288104 0 1
12/4/2015 460 462.8 456 460.4 451.1571 512897 0 1
12/3/2015 460 465.25 458.8 462.4 453.1169 800368 0 1
12/2/2015 462 463.5 457.25 459.2 449.9811 402163 0 1
12/1/2015 470.1 471 458.5 461.65 452.3819 785114 0 1
11/30/2015 468 474.25 468 468.85 459.4374 572321 0 1
11/27/2015 469 475.2 466.3 470.9 461.4462 534403 0 1
11/26/2015 465 468.5 464.35 465.2 455.8606 363138 0 1
11/24/2015 462.95 466.85 462.95 463.85 454.5378 370659 0 1
11/23/2015 461 464.45 459.2 462.7 453.4109 1463016 0 1
11/20/2015 463 465.4 458.25 459.4 450.1771 546532 0 1
11/19/2015 468 468.4 460.2 463 453.7048 518856 0 1
11/18/2015 475.25 477.2 462.6 463.6 454.2928 596086 0 1
11/17/2015 484 485 473.25 475.25 465.7089 498866 0 1
11/16/2015 484 485 477.2 481.6 471.9315 591320 0 1
11/13/2015 476 487.35 472.65 484.05 474.3322 859593 0 1
11/10/2015 465 473.4 463 468.5 459.0944 618862 0 1
11/9/2015 453.85 467.25 446 464.95 455.6157 708979 0 1
11/6/2015 462.95 467.5 459.65 464.85 455.5177 919784 0 1
11/5/2015 472.65 472.65 462.2 464.6 455.2728 935000 0 1
11/4/2015 479.5 479.6 471 473.25 463.749 628118 0 1
11/3/2015 482 483.75 474.5 475.35 465.8069 827792 0 1
11/2/2015 477 479.9 473.25 478.3 468.6977 776894 0 1
10/30/2015 472 477.5 465.2 474.95 465.415 918821 0 1
10/29/2015 486 486 467 469.4 459.9763 1690646 0 1
10/28/2015 492.1 495.7 477 482.95 473.2542 2578975 0 1
10/27/2015 518.7 528.3 515.8 521.3 510.8344 985623 0 1
10/26/2015 528 532.45 518.85 521.15 510.6873 2268524 0 1
10/23/2015 515 527.85 515 525.7 515.1461 1402265 0 1
10/21/2015 509.8 514.6 505 511.35 501.0842 332301 0 1
10/20/2015 506.7 512.9 505.25 508.7 498.4874 311846 0 1
10/19/2015 503.4 508.9 501.5 506.7 496.5274 325044 0 1
10/16/2015 495 506.8 491.5 504.85 494.7147 467856 0 1
10/15/2015 497.5 502 495.5 498.65 488.6391 430950 0 1
10/14/2015 490.45 496.7 488.6 495.2 485.2583 365437 0 1
10/13/2015 487.9 492 485.2 490.85 480.9957 657526 0 1
10/12/2015 495.05 496.85 485.1 487.1 477.321 528164 0 1
10/9/2015 495.4 499 487 490.35 480.5057 817056 0 1
10/8/2015 499.55 500 484.5 491.35 481.4856 664104 0 1
10/7/2015 503.85 509.7 495.15 496.9 486.9243 1315094 0 1
10/6/2015 517 518.5 505.3 506.65 496.4785 541070 0 1
10/5/2015 502.55 513.5 501.3 512.05 501.7701 543217 0 1
10/1/2015 502.9 503.45 490.4 495.55 485.6013 572024 0 1
9/30/2015 509.9 511.8 492 495.55 485.6013 945455 0 1
9/29/2015 502 513.5 485.25 504 493.8817 1732921 0 1
9/28/2015 515.55 522.25 505.1 506.85 496.6744 638618 0 1
9/24/2015 510.95 517.9 506.65 513.75 503.4359 490609 0 1
9/23/2015 500 514.7 497.25 511.9 501.6231 719474 0 1
9/22/2015 531 535 505.5 509.05 498.8304 1395481 0 1
9/21/2015 512.8 529.95 508.8 527.9 517.3018 526875 0 1
9/18/2015 501 520 501 517.3 506.9146 856817 0 1
9/16/2015 488.7 496.6 485.8 494.1 484.1805 502669 0 1
9/15/2015 498 498.6 481 482.75 473.0584 537674 0 1
9/14/2015 482 497.7 479.5 496 486.0423 575659 0 1
9/11/2015 488 493.65 475.15 481.3 471.6373 702881 0 1
9/10/2015 478.5 486.95 472.05 483 473.3034 742170 0 1
9/9/2015 485 494.75 475.45 485.95 476.1941 832540 0 1
9/8/2015 451.05 475 450.7 473.65 464.141 882779 0 1
9/7/2015 470 472.5 447.5 450.55 441.5048 808308 0 1
9/4/2015 483.5 483.5 463 468.85 459.4374 763754 0 1
9/3/2015 472 489.25 468.75 486.4 476.635 676890 0 1
9/2/2015 482.7 488.45 464.6 466.85 457.4775 839281 0 1
9/1/2015 501 501 477.7 480.15 470.5104 657004 0 1
8/31/2015 507 517.5 502.05 506.7 496.5274 455139 0 1
8/28/2015 517.25 528 502.65 508.05 497.8504 625553 0 1
8/27/2015 505 512 496.8 509.1 498.8793 1146168 0 1
8/26/2015 499.9 502.2 489.05 496 486.0423 531770 0 1
8/25/2015 488 505.9 483.75 502.4 492.3139 2460930 0 1
8/24/2015 500 510 476.25 482.25 472.5684 1842088 0 1
8/21/2015 524 528.75 514.5 525.3 514.7541 1359586 0 1
8/20/2015 551.3 552.9 530.2 534.2 523.4754 1235692 0 1
8/19/2015 560.95 561.5 552.4 554.6 543.4658 739452 0 1
8/18/2015 565 566 555.5 560.95 549.6884 301287 0 1
8/17/2015 570.95 571.8 560.05 561.55 550.2763 468353 0 1
8/14/2015 567.55 574.45 555 570.95 559.4876 552832 0 1
8/13/2015 562.1 571.1 559.3 566.6 555.2249 405505 0 1
8/12/2015 573 573 556.4 558 546.7976 484241 0 1
8/11/2015 576.7 580 566.1 570.95 559.4876 238562 0 1
8/10/2015 581.05 585 571 576.75 565.1711 286590 0 1
8/7/2015 583 584 576.25 579.9 568.258 180786 0 1
8/6/2015 580.5 586 579 583.8 572.0797 177736 0 1
8/5/2015 580.1 589.65 576.45 579.35 567.719 272853 0 1
8/4/2015 577.05 584 571.9 580.1 568.4539 409240 0 1
8/3/2015 575 582.5 574 576.5 564.9262 243483 0 1
7/31/2015 567.1 579.35 567.1 573.75 562.2314 374969 0 1
7/30/2015 571 575.45 563.05 565.95 554.588 346266 0 1
7/29/2015 562.05 568.35 562.05 567.2 555.8129 315099 0 1
7/28/2015 560 563.8 550.4 561 549.7374 564999 0 1
7/27/2015 580 580 554 555.75 544.5927 1151540 0 1
7/24/2015 586 593.5 576 580.95 569.2868 1339612 0 1
7/23/2015 591 598.45 581.8 583.85 572.1286 584167 0 1
7/22/2015 584.75 593.45 578.8 589.75 577.9102 369409 0 1
7/21/2015 600 600.6 583.4 585 573.2555 342439 0 1
7/20/2015 602 603 590.35 600.25 588.1994 428143 0 1
7/17/2015 608 609.9 599 602.3 590.2082 587763 0 1
7/16/2015 588 613.4 586.4 608.75 596.5287 1323217 0 1
7/15/2015 587 589.7 581.8 584.55 572.8145 342168 0 1
7/14/2015 582.05 587.35 579.45 583.6 571.8837 282048 0 1
7/13/2015 578.9 583 570.3 581.95 570.2668 329389 0 1
7/10/2015 575 582.8 570.95 578.2 566.5921 374245 0 1
 7/9/2015 578.05 578.05 567.35 571.8 560.3206 250488 4.6 1
7/8/2015 577 584.95 571 577.05 560.9575 741296 0 1
7/7/2015 582 590.6 581.3 585.8 569.4635 272795 0 1
7/6/2015 577.55 585.75 574 583.9 567.6164 399588 0 1
7/3/2015 580 588.6 580 585.9 569.5608 327376 0 1
7/2/2015 578.5 585.7 576.2 582.35 566.1097 472485 0 1
7/1/2015 559 580.5 557 578.75 562.61 10099990 0 1
6/30/2015 560.3 565.85 553 558.65 543.0706 580507 0 1
6/29/2015 553 566.45 540 561.75 546.0842 456751 0 1
6/26/2015 565 569.7 560.15 565.6 549.8268 298142 0 1
6/25/2015 566 577 566 570.1 554.2013 762952 0 1
6/24/2015 571.15 577.2 567.35 570.7 554.7845 373157 0 1
6/23/2015 576 578.6 566.45 571.65 555.7081 463238 0 1
6/22/2015 555.2 575.4 555.2 572 556.0484 575339 0 1
6/19/2015 551.25 555.2 548.75 552 536.6061 331218 0 1
6/18/2015 552 554.7 547.4 549.65 534.3216 437426 0 1
6/17/2015 553 557.5 547.4 548.7 533.3981 341165 0 1
6/16/2015 548 553.95 540.25 551.4 536.0228 4000860 0 1
6/15/2015 552.55 554.95 545.25 549.95 534.6132 1003842 0 1
6/12/2015 546 552.5 541.15 551.35 535.9742 790880 0 1
6/11/2015 568.95 570.45 544 546.85 531.5997 1081155 0 1
6/10/2015 557.3 567.8 557.3 564.35 548.6116 403167 0 1
6/9/2015 553.5 564 550.6 558.35 542.7791 514799 0 1
6/8/2015 548.05 556.95 544 553.4 537.967 300316 0 1
6/5/2015 557 557.35 546 548.35 533.0579 397493 0 1
6/4/2015 559.5 560.3 545.8 556.05 540.5432 654419 0 1
6/3/2015 554.8 554.8 538.5 550.65 535.2937 1501205 0 1
6/2/2015 581.5 582.75 549 554.15 538.6961 1757063 0 1
6/1/2015 586 589.45 576.85 578.45 562.3184 301760 0 1
5/29/2015 575.1 587 575.1 585.25 568.9288 338515 0 1
5/28/2015 577.85 585.9 572.3 575.2 559.1591 484732 0 1
5/27/2015 561 579.3 560 577.85 561.7352 511285 0 1
5/26/2015 560.05 566.45 559.05 565.1 549.3407 340770 0 1
5/25/2015 568 569.65 560 562.05 546.3758 457067 0 1
5/22/2015 572 576.3 564 569.7 553.8125 768108 0 1
5/21/2015 560.9 572.7 560 570.85 554.9304 855603 0 1
5/20/2015 563 566.65 557.2 558.6 543.0221 398320 0 1
5/19/2015 567 571 560 563.05 547.3479 830638 0 1
5/18/2015 564.95 569.7 559.2 567.5 551.6737 461856 0 1
5/15/2015 558 567.3 558 561.35 545.6954 438312 0 1
5/14/2015 558 559.2 548.2 556.9 541.3693 661079 0 1
5/13/2015 537.9 564.4 535.35 559.1 543.5081 1040790 0 1
5/12/2015 553.2 554 530.5 532.75 517.8929 1792731 0 1
5/11/2015 546 552.5 543.3 551.15 535.7798 474165 0 1
5/8/2015 534 549.15 534 542.35 527.2252 683271 0 1
5/7/2015 543 545 523.45 527.6 512.8865 883584 0 1
5/6/2015 564 565.6 540.9 543.65 528.489 919003 0 1
5/5/2015 570 574.3 562.65 565.6 549.8268 617444 0 1
5/4/2015 571 576.5 563.4 568.3 552.4516 500336 0 1
4/30/2015 562 582 559.05 567.85 552.014 1671228 0 1
4/29/2015 536.95 560.9 535.5 552.9 537.481 1193519 0 1
4/28/2015 525 539 519.5 535.25 520.3232 511659 0 1
4/27/2015 529.7 540.55 522.2 524.35 509.7272 1115416 0 1
4/24/2015 538 538 519.8 527.55 512.838 1228614 0 1
4/23/2015 541.3 548.65 535.6 538.35 523.3367 641280 0 1
4/22/2015 526.35 545.5 520.3 540.35 525.281 1032109 0 1
4/21/2015 520 532.5 517 523.65 509.0468 645684 0 1
4/20/2015 535 538.35 507.2 518.45 503.9917 1410502 0 1
4/17/2015 550.7 551 532.35 534.15 519.2539 1238064 0 1
4/16/2015 552.8 556.85 543.25 552 536.6061 1155574 0 1
4/15/2015 566 573.7 542.65 551.55 536.1686 842116 0 1
4/13/2015 569.5 571.6 562.4 566.55 550.7503 740237 0 1
4/10/2015 573 575 566 568.1 552.257 598900 0 1
4/9/2015 555 578 555 572.2 556.2428 1330134 0 1
4/8/2015 561.05 564.15 552.4 556.2 540.6889 906011 0 1
4/7/2015 570 573.3 556.05 558.9 543.3136 724381 0 1
4/6/2015 570.25 572 562.9 568.5 552.646 485389 0 1
4/1/2015 557.8 571.2 555.4 569.6 553.7153 457368 0 1
3/31/2015 566.2 573 557.05 560.4 544.7718 603616 0 1
3/30/2015 552 565 549.45 563.35 547.6395 621424 0 1
3/27/2015 548 550.9 526.3 546.05 530.8219 1079922 0 1
3/26/2015 559.9 561.3 537.05 544.1 528.9265 590971 0 1
3/25/2015 560 566.7 553.55 561.1 545.4523 637361 0 1
3/24/2015 555 565.6 551.4 557.85 542.2929 550028 0 1
3/23/2015 560.9 562.8 552.5 554.8 539.328 471291 0 1
3/20/2015 562.7 565 553.2 556.75 541.2236 881262 0 1
3/19/2015 587 595.2 558.7 564.1 548.3687 1064942 0 1
3/18/2015 584 585.45 568.5 578.55 562.4157 742853 0 1
3/17/2015 574.9 585.8 567.55 579.85 563.6794 789064 0 1
3/16/2015 570 573.5 559.5 568.85 552.9862 721880 0 1
3/13/2015 589.05 590.65 564.35 570.1 554.2013 776908 0 1
3/12/2015 588 593.35 583.65 584.8 568.4914 485252 0 1
3/11/2015 585.3 593 580 583.95 567.6651 777496 0 1
3/10/2015 591.5 595.2 580 585.75 569.4148 675572 0 1
3/9/2015 610.05 611.25 588.6 591.65 575.1504 981311 0 1
3/5/2015 613.4 622.1 603.2 616.6 599.4045 1298939 0 1
3/4/2015 650.4 655.35 608.75 612.65 595.5647 1591930 0 1
3/3/2015 649.7 649.7 629 632.85 615.2014 942752 0 1
3/2/2015 627 650.35 627 648 629.9289 1643798 0 1
2/27/2015 554 570 551.45 567.15 551.3336 614359 0 1
2/26/2015 552.1 557.45 544.25 552.45 537.0435 472714 0 1
2/25/2015 553.25 558.75 550 552.75 537.3352 475733 0 1
2/24/2015 550.35 555.35 542.15 551.55 536.1686 832151 0 1
2/23/2015 563 566.8 546.75 549.45 534.1272 554501 0 1
2/20/2015 566.8 570.55 554.1 560.9 545.2579 711781 0 1
2/19/2015 572.05 575.55 553.15 565.3 549.5352 700090 0 1
2/18/2015 571.9 573.9 563.95 569.45 553.5695 640710 0 1
2/16/2015 582.05 584 566.5 571 555.0762 819468 0 1
2/13/2015 582 588.6 577 581.05 564.8459 546144 0 1
2/12/2015 571.5 581.95 564.2 579.25 563.0963 643468 0 1
2/11/2015 557.35 572.45 557.35 569.6 553.7153 561382 0 1
2/10/2015 548.7 569.9 542.1 553.7 538.2586 1144351 0 1
2/9/2015 555 569.7 550 553.75 538.3072 635829 0 1
2/6/2015 570.9 572 546.45 562.9 547.2021 935493 0 1
2/5/2015 562 578.05 559.5 566.45 550.6531 753838 0 1
2/4/2015 592 592.35 554.65 559.3 543.7025 1172368 0 1
2/3/2015 622 625.9 584.45 586.5 570.144 1239184 0 1
2/2/2015 588.7 621.8 585 617.05 599.8419 745146 0 1
1/30/2015 602 604 584.15 588.7 572.2826 617974 0 1
1/29/2015 589.9 601.6 582.55 599.2 582.4897 509645 0 1
1/28/2015 592.3 599.8 583.5 590.6 574.1297 746216 0 1
1/27/2015 575 598.15 566.9 592.3 575.7821 644265 0 1
1/23/2015 570.05 577.15 560.55 565 549.2437 491253 0 1
1/22/2015 547.55 567.1 547.55 564.95 549.1949 632552 0 1
1/21/2015 553 556.85 545.55 546.9 531.6483 513901 0 1
1/20/2015 530.1 554.75 530.1 551.55 536.1686 662468 0 1
1/19/2015 519.95 530.9 516.95 528.65 513.9071 583825 0 1
1/16/2015 517.8 521.8 513 514.9 500.5407 676023 0 1
1/15/2015 524.95 525 511.75 514.15 499.8115 564860 0 1
1/14/2015 503.5 507.65 495.5 501.25 487.2713 330817 0 1
1/13/2015 502.45 510.2 500.7 502.8 488.7781 495984 0 1
1/12/2015 496.4 503.7 492 501.55 487.563 241001 0 1
1/9/2015 506 506 488.25 495.4 481.5846 518179 0 1
1/8/2015 503 506.65 494.35 502.05 488.0492 441686 0 1
1/7/2015 499 505.2 494.95 498.95 485.0355 369479 0 1
1/6/2015 514 514 497.05 499.3 485.3758 495581 0 1
1/5/2015 518.6 520.35 511.5 517.6 503.1654 463226 0 1
1/2/2015 503 516.9 502 514.2 499.8603 441033 0 1
1/1/2015 502 504 499.4 501.95 487.9519 197143 0 1
SE(split coefficient)