Date Last Price Volume SMAVG (15)

2/20/2019 9:50 81.8 88812 59333

2/20/2019 9:40 82 194966 56456
2/20/2019 9:30 81.5 37117 48724 aditya birla capital
2/20/2019 9:20 81.3 67512 50568
2/20/2019 9:10 81.2 46724 48635
2/20/2019 9:00 80.65 3810 48377
2/19/2019 16:30 80.6 0 50702
2/19/2019 15:50 80.6 300 58318
2/19/2019 15:40 80.45 3498 60434
2/19/2019 15:30 80.45 23 62135
2/19/2019 15:20 80.6 92650 65068
2/19/2019 15:10 80.6 124947 62191
2/19/2019 15:00 80.75 74485 55622
2/19/2019 14:50 80.7 66076 55701
2/19/2019 14:40 80.7 89442 52410
2/19/2019 14:30 81.05 45284 47128
2/19/2019 14:20 80.9 78999 47654
2/19/2019 14:10 81 64776 47045
2/19/2019 14:00 81.4 38517 44008
2/19/2019 13:50 81.2 42845 44075
2/19/2019 13:40 81.3 38695 43311
2/19/2019 13:30 81.25 114226 42560
2/19/2019 13:20 81.4 32045 37572
2/19/2019 13:10 81.25 29012 38570
2/19/2019 13:00 81.2 44021 38777
2/19/2019 12:50 81.2 49498 38410
2/19/2019 12:40 81 26416 41471
2/19/2019 12:30 80.9 75669 43674
2/19/2019 12:20 81.2 16699 41740
2/19/2019 12:10 81.3 10212 42790
2/19/2019 12:00 81.15 53177 47948
2/19/2019 11:50 81.5 69865 49871
2/19/2019 11:40 80.95 19217 51931
2/19/2019 11:30 80.9 39525 55808
2/19/2019 11:20 80.95 31385 53416
2/19/2019 11:10 81.2 27436 51324
2/19/2019 11:00 81.3 39401 49495
2/19/2019 10:50 81.35 47024 46965
2/19/2019 10:40 81.05 32111 43837
2/19/2019 10:30 80.85 38521 55088
2/19/2019 10:20 80.8 95402 61004
2/19/2019 10:10 81.05 59472 59986
2/19/2019 10:00 81.4 46654 62172
2/19/2019 9:50 81.65 32447 66570
 2/19/2019 9:40 81.85 87577 72831
2/19/2019 9:30 81.95 82027 69627
2/19/2019 9:20 82.15 100770 67424
2/19/2019 9:10 82.2 77364 66671
2/19/2019 9:00 81.3 3649 64885
2/18/2019 16:30 81.5 0 68008
2/18/2019 15:50 81.5 3 70369
2/18/2019 15:40 81.5 1461 73428
2/18/2019 15:30 81.55 92 76128
2/18/2019 15:20 81.4 200885 81827
2/18/2019 15:10 81.55 127253 72696
2/18/2019 15:00 81.65 80131 74246
2/18/2019 14:50 81.4 92273 78034
2/18/2019 14:40 81.55 112618 78969
2/18/2019 14:30 81.5 126369 77282
2/18/2019 14:20 81.6 39503 76761
2/18/2019 14:10 81.6 48993 80724
2/18/2019 14:00 81.5 89478 94878
2/18/2019 13:50 81.75 50574 98907
2/18/2019 13:40 81.75 50483 99298
2/18/2019 13:30 81.75 35422 99080
2/18/2019 13:20 81.75 45892 102359
2/18/2019 13:10 81.9 41948 103158
2/18/2019 13:00 81.9 85584 105396
2/18/2019 12:50 81.7 63924 106289
2/18/2019 12:40 81.7 150501 108686
2/18/2019 12:30 81.95 136951 104195
2/18/2019 12:20 81.95 106300 101121
2/18/2019 12:10 81.5 87304 98925
2/18/2019 12:00 81.35 118564 98267
2/18/2019 11:50 81.55 98940 95873
2/18/2019 11:40 81.95 261311 102415
2/18/2019 11:30 81.35 149913 90580
2/18/2019 11:20 80.55 56438 81027
2/18/2019 11:10 80.65 47213 77265
2/18/2019 11:00 80.4 84609 74128
2/18/2019 10:50 80.7 57875 68558
2/18/2019 10:40 80.8 75517 64701
2/18/2019 10:30 80.75 98979 66415
2/18/2019 10:20 80.8 99873 69747
2/18/2019 10:10 80.65 83144 66646
2/18/2019 10:00 80.7 90836 65531
2/18/2019 9:50 80.7 73357 63161
2/18/2019 9:40 80.7 77436 62036
2/18/2019 9:30 80.8 82651 61258
 2/18/2019 9:20 80.7 197067 60752
2/18/2019 9:10 80.8 83789 74680
2/18/2019 9:00 80.3 6626 79846
2/15/2019 16:30 80.4 0 99151
2/15/2019 15:50 80.4 158 104983
2/15/2019 15:40 80.1 1055 114871
2/15/2019 15:30 80.1 26 120068
2/15/2019 15:20 80.25 101224 125396
2/15/2019 15:10 80.35 148970 123808
2/15/2019 15:00 80.3 53351 121047
2/15/2019 14:50 80.4 66417 121642
2/15/2019 14:40 80.1 55288 121832
2/15/2019 14:30 80.5 56487 124084
2/15/2019 14:20 80.4 65766 125211
2/15/2019 14:10 80.4 75052 125264
2/15/2019 14:00 80.85 405986 125092
2/15/2019 13:50 80.35 161284 103937
2/15/2019 13:40 80.1 296207 98368
2/15/2019 13:30 79.75 87472 81968
2/15/2019 13:20 79.15 148486 83639
2/15/2019 13:10 79.35 79005 77591
2/15/2019 13:00 79.45 79949 77827
2/15/2019 12:50 79.25 77393 77519
2/15/2019 12:40 79.45 107559 79184
2/15/2019 12:30 79 62281 73788
2/15/2019 12:20 79.1 69258 71693
2/15/2019 12:10 79 89080 69709
2/15/2019 12:00 78.8 73393 70015
2/15/2019 11:50 78.9 66559 67931
2/15/2019 11:40 78.8 72461 66958
2/15/2019 11:30 78.9 88666 66052
2/15/2019 11:20 78.5 77754 60360
2/15/2019 11:10 78.5 50206 55176
2/15/2019 11:00 78 112537 51939
2/15/2019 10:50 78.5 57764 44556
2/15/2019 10:40 78.4 82549 40725
2/15/2019 10:30 78.45 75331 42227
2/15/2019 10:20 78.5 102367 42657
2/15/2019 10:10 78.4 26620 40728
2/15/2019 10:00 78.3 30849 42620
2/15/2019 9:50 78.3 39498 43650
2/15/2019 9:40 78.35 93670 45093
2/15/2019 9:30 78.15 42128 41556
2/15/2019 9:20 78.15 51973 42743
2/15/2019 9:10 77.95 58873 44287
 2/15/2019 9:00 78.5 3281 42867
2/14/2019 16:30 78.5 0 45205
2/14/2019 15:50 78.5 1650 48293
2/14/2019 15:40 78.55 1787 50694
2/14/2019 15:30 78.55 300 52464
2/14/2019 15:20 78.4 105073 55142
2/14/2019 15:10 78.5 81787 50163
2/14/2019 15:00 78.5 73428 47702
2/14/2019 14:50 78.45 54998 45976
2/14/2019 14:40 78.65 46308 44821
2/14/2019 14:30 78.5 61143 45689
2/14/2019 14:20 78.55 40604 44375
2/14/2019 14:10 78.7 59940 42981
2/14/2019 14:00 78.7 75127 40440
2/14/2019 13:50 78.45 37586 38043
2/14/2019 13:40 78.45 38337 38937
2/14/2019 13:30 78.4 46326 39457
2/14/2019 13:20 78.6 37669 38508
2/14/2019 13:10 78.75 28338 38645
2/14/2019 13:00 78.6 40471 41746
2/14/2019 12:50 78.65 30389 42382
2/14/2019 12:40 78.75 44862 43388
2/14/2019 12:30 78.8 47549 42223
2/14/2019 12:20 78.8 37671 40777
2/14/2019 12:10 78.8 59322 40133
2/14/2019 12:00 78.5 41438 41614
2/14/2019 11:50 78.45 19685 41488
2/14/2019 11:40 78.45 21827 44702
2/14/2019 11:30 78.3 39174 45985
2/14/2019 11:20 78.5 50999 43655
2/14/2019 11:10 78.35 46133 40256
2/14/2019 11:00 78.5 32094 37293
2/14/2019 10:50 78.5 39718 35281
2/14/2019 10:40 78.5 74853 32804
2/14/2019 10:30 78.55 50020 39757
2/14/2019 10:20 78.45 45482 59370
2/14/2019 10:10 78.45 27384 63637
2/14/2019 10:00 78.5 25860 64301
2/14/2019 9:50 78.4 28010 65466
2/14/2019 9:40 78.5 81529 65029
2/14/2019 9:30 78.2 39555 60564
2/14/2019 9:20 78.2 67895 59566
2/14/2019 9:10 77.75 41067 56223
2/14/2019 9:00 78.5 4233 55217
2/13/2019 16:30 78.5 0 57082
2/13/2019 15:50 78.5 1695 61152
2/13/2019 15:40 78.5 1910 63118
2/13/2019 15:30 78.55 2574 63855
2/13/2019 15:20 78.8 179147 65710
2/13/2019 15:10 78.55 344216 54663
2/13/2019 15:00 78.4 109480 34471
2/13/2019 14:50 78.55 37338 27700
2/13/2019 14:40 78.65 43347 25709
2/13/2019 14:30 78.8 21443 23857
2/13/2019 14:20 79 14567 24029
2/13/2019 14:10 79.1 24581 23695
2/13/2019 14:00 78.9 17744 22789
2/13/2019 13:50 78.9 25985 22940
2/13/2019 13:40 78.9 32200 21973
2/13/2019 13:30 78.95 61050 20799
2/13/2019 13:20 79.1 31182 18249
2/13/2019 13:10 79.3 12967 17248
2/13/2019 13:00 79.35 30410 17731
2/13/2019 12:50 79.25 13432 16914
2/13/2019 12:40 79.1 41338 19875
2/13/2019 12:30 79.2 7922 18969
2/13/2019 12:20 79.15 7471 19210
2/13/2019 12:10 79.2 15556 20432
2/13/2019 12:00 79.25 24027 20879
2/13/2019 11:50 79.35 9564 22204
2/13/2019 11:40 79.3 10984 24469
2/13/2019 11:30 79.35 20012 25828
2/13/2019 11:20 79.2 11484 24747
2/13/2019 11:10 79.3 14580 23982
2/13/2019 11:00 79.25 22809 23233
2/13/2019 10:50 79.15 16158 21759
2/13/2019 10:40 79.3 20212 20753
2/13/2019 10:30 79.15 18168 28463
2/13/2019 10:20 79.25 57833 30661
2/13/2019 10:10 79.3 27755 28506
2/13/2019 10:00 79.8 11538 29050
2/13/2019 9:50 79.55 25801 29964
2/13/2019 9:40 79.75 22256 29357
2/13/2019 9:30 79.7 43902 28943
2/13/2019 9:20 80.1 43541 27105
2/13/2019 9:10 80.25 31368 25736
2/13/2019 9:00 80.6 3804 24904
2/12/2019 16:30 79.9 0 25461
2/12/2019 15:50 79.9 3350 26229
2/12/2019 15:40 79.9 694 30131
2/12/2019 15:30 79.95 1073 32319
2/12/2019 15:20 79.85 135867 33365
2/12/2019 15:10 79.9 51133 25749
2/12/2019 15:00 79.8 25507 24485
2/12/2019 14:50 79.95 35917 23730
2/12/2019 14:40 79.9 25250 21912
2/12/2019 14:30 79.85 16698 20873
2/12/2019 14:20 79.9 16043 21945
2/12/2019 14:10 80 16335 22516
2/12/2019 14:00 80 22998 23013
2/12/2019 13:50 80 18896 22956
2/12/2019 13:40 80 12152 23344
2/12/2019 13:30 79.9 11525 25184
2/12/2019 13:20 79.8 61884 26199
2/12/2019 13:10 79.25 33510 24752
2/12/2019 13:00 79.35 16753 23700
2/12/2019 12:50 79.85 21631 25784
2/12/2019 12:40 79.65 32179 27397
2/12/2019 12:30 79.95 14178 27295
2/12/2019 12:20 79.9 8642 27850
2/12/2019 12:10 79.8 9668 29938
2/12/2019 12:00 79.95 32774 31605
2/12/2019 11:50 79.7 24615 31522
2/12/2019 11:40 79.85 23786 38477
2/12/2019 11:30 79.85 22148 39208
2/12/2019 11:20 80 24714 37842
2/12/2019 11:10 79.85 39755 36194
2/12/2019 11:00 79.85 26743 33634
2/12/2019 10:50 79.65 40177 31921
2/12/2019 10:40 79.95 17737 29263
2/12/2019 10:30 79.7 48006 33292
2/12/2019 10:20 79.65 45840 35235
2/12/2019 10:10 79.95 30648 36590
2/12/2019 10:00 79.35 22502 37427
2/12/2019 9:50 79.2 39964 38978
2/12/2019 9:40 79.55 34671 38192
2/12/2019 9:30 79.4 31527 38418
2/12/2019 9:20 79.7 128942 38111
2/12/2019 9:10 79.7 34739 32838
2/12/2019 9:00 79.45 1658 33241
2/11/2019 16:30 79.1 0 34811
2/11/2019 15:50 79.1 1360 36450
2/11/2019 15:40 79.2 1045 37389
2/11/2019 15:30 79.2 309 39246
2/11/2019 15:20 79.3 78169 42023
2/11/2019 15:10 79.2 77152 39129
2/11/2019 15:00 79.15 66158 40732
2/11/2019 14:50 79.3 43209 38184
2/11/2019 14:40 79.15 45772 38378
2/11/2019 14:30 79.4 28172 37434
2/11/2019 14:20 79.3 38062 37190
2/11/2019 14:10 79.25 26911 36696
2/11/2019 14:00 79.45 49851 35849
2/11/2019 13:50 79.3 40790 34105
2/11/2019 13:40 79.35 25200 33117
2/11/2019 13:30 79.3 24586 32850
2/11/2019 13:20 79.3 15456 32577
2/11/2019 13:10 79.4 28900 37613
2/11/2019 13:00 79.3 41959 38914
2/11/2019 12:50 79.4 34758 37867
2/11/2019 12:40 79.4 101196 37615
2/11/2019 12:30 79.75 27940 33470
2/11/2019 12:20 79.8 46112 36523
2/11/2019 12:10 79.7 31622 41968
2/11/2019 12:00 79.9 24504 43001
2/11/2019 11:50 79.95 30660 43860
2/11/2019 11:40 79.85 14199 46198
2/11/2019 11:30 80.05 23691 49863
2/11/2019 11:20 79.9 25966 48431
2/11/2019 11:10 79.75 21208 46700
2/11/2019 11:00 79.95 20484 45291
2/11/2019 10:50 79.9 90992 44282
2/11/2019 10:40 79.95 48413 38262
2/11/2019 10:30 79.95 26266 40102
2/11/2019 10:20 80 30969 42273
2/11/2019 10:10 79.9 39023 44095
2/11/2019 10:00 79.8 73739 44412
2/11/2019 9:50 79.85 127778 42160
2/11/2019 9:40 80.15 47128 37453
2/11/2019 9:30 80.75 37387 36618
2/11/2019 9:20 81.2 65728 36227
2/11/2019 9:10 81.6 69174 32696
2/11/2019 9:00 81.8 2217 29236
2/8/2019 16:30 81.6 0 33364
2/8/2019 15:50 81.6 65 35107
2/8/2019 15:40 81.6 5346 35868
2/8/2019 15:30 81.8 703 36402
2/8/2019 15:20 81.6 76011 37424
2/8/2019 15:10 81.55 58822 33141
2/8/2019 15:00 81.7 58307 30198
2/8/2019 14:50 81.65 43768 27240
2/8/2019 14:40 81.2 39966 25130
2/8/2019 14:30 81.6 57173 24296
2/8/2019 14:20 82 34605 21430
2/8/2019 14:10 82.05 31523 20226
2/8/2019 14:00 82.05 12767 20443
2/8/2019 13:50 82 17274 20485
2/8/2019 13:40 82.05 64124 20586
2/8/2019 13:30 82 26155 21249
2/8/2019 13:20 82.15 11475 22867
2/8/2019 13:10 82.3 13356 23287
2/8/2019 13:00 82.1 16041 26219
2/8/2019 12:50 82.15 11756 26604
2/8/2019 12:40 82.35 14684 26998
2/8/2019 12:30 82.2 13938 28092
2/8/2019 12:20 82.25 12108 29517
2/8/2019 12:10 82.2 27454 33894
2/8/2019 12:00 82.2 14190 34969
2/8/2019 11:50 82.25 16540 37474
2/8/2019 11:40 82.1 34790 42597
2/8/2019 11:30 82.25 13396 42857
2/8/2019 11:20 82.5 18785 42142
2/8/2019 11:10 82 74067 40890
2/8/2019 11:00 82.25 50430 35983
2/8/2019 10:50 82.7 17765 32778
2/8/2019 10:40 82.85 57344 31594
2/8/2019 10:30 82.25 21815 38840
2/8/2019 10:20 82.2 17659 49054
2/8/2019 10:10 82.4 31099 57513
2/8/2019 10:00 82.3 35307 83438
2/8/2019 9:50 82.25 77772 85432
2/8/2019 9:40 82.75 43576 83678
2/8/2019 9:30 83.2 51772 83281
2/8/2019 9:20 83 93374 81195
2/8/2019 9:10 82.9 38690 77909
2/8/2019 9:00 83.55 2681 78396
2/7/2019 16:30 83.55 0 79025
2/7/2019 15:50 83.55 463 79980
2/7/2019 15:40 83.55 2355 82426
2/7/2019 15:30 83.6 0 84051
2/7/2019 15:20 83.45 166041 84526
2/7/2019 15:10 83.5 175020 74049
2/7/2019 15:00 84 144551 63948
2/7/2019 14:50 83.4 419961 57119
2/7/2019 14:40 82.6 65217 31117
2/7/2019 14:30 82.55 51466 28587
2/7/2019 14:20 82.45 37630 29406
2/7/2019 14:10 82.45 20471 30967
2/7/2019 14:00 82.55 44088 33052
2/7/2019 13:50 82.5 45990 33391
2/7/2019 13:40 82.35 12129 33039
2/7/2019 13:30 82.2 14315 33760
2/7/2019 13:20 82.15 37149 34949
2/7/2019 13:10 82.3 26744 38167
2/7/2019 13:00 82 7118 39044
2/7/2019 12:50 82 8881 40328
2/7/2019 12:40 81.8 23510 42367
2/7/2019 12:30 81.95 42114 44153
2/7/2019 12:20 82.3 29938 44145
2/7/2019 12:10 82.35 27261 47772
2/7/2019 12:00 82.25 63748 48450
2/7/2019 11:50 82.55 61046 47525
2/7/2019 11:40 82.4 51746 46842
2/7/2019 11:30 82.35 49176 45471
2/7/2019 11:20 82.4 40705 42322
2/7/2019 11:10 82.25 22942 39609
2/7/2019 11:00 82.35 32161 38087
2/7/2019 10:50 82.25 85413 36153
2/7/2019 10:40 82.4 39903 30494
2/7/2019 10:30 82.4 26372 38009
2/7/2019 10:20 82.45 39473 50398
2/7/2019 10:10 82.55 50291 57545
2/7/2019 10:00 82.4 42001 59402
2/7/2019 9:50 81.7 84340 60462
2/7/2019 9:40 82.5 37432 58930
2/7/2019 9:30 82.45 49870 60800
2/7/2019 9:20 82.25 50805 60048
2/7/2019 9:10 82.4 31183 58388
2/7/2019 9:00 82.55 1946 58661
2/6/2019 16:30 82.35 0 60062
2/6/2019 15:50 82.35 114 63387
2/6/2019 15:40 82.45 3152 65192
2/6/2019 15:30 82.45 525 67175
2/6/2019 15:20 82.3 152624 68997
2/6/2019 15:10 82.6 212220 64479
2/6/2019 15:00 82.4 146674 52544
2/6/2019 14:50 82.35 78142 45229
2/6/2019 14:40 82.2 57902 41822
2/6/2019 14:30 82.2 61364 39964
2/6/2019 14:20 81.65 65477 38271
2/6/2019 14:10 82 38587 36537
2/6/2019 14:00 81.95 25905 36054
2/6/2019 13:50 81.95 35287 38653
2/6/2019 13:40 82.1 22951 40752
2/6/2019 13:30 82 49883 41335
2/6/2019 13:20 82.1 27187 61919
2/6/2019 13:10 82.5 32896 64738
2/6/2019 13:00 82.15 27851 65371
2/6/2019 12:50 82.2 84858 70896
2/6/2019 12:40 82 33194 71111
2/6/2019 12:30 82 36948 74372
2/6/2019 12:20 82.25 27043 76342
2/6/2019 12:10 82.2 30026 81463
2/6/2019 12:00 82.2 35969 88268
2/6/2019 11:50 81.95 39472 114208
2/6/2019 11:40 82.1 31342 124665
2/6/2019 11:30 82.3 64881 143344
2/6/2019 11:20 82.25 66780 140382
2/6/2019 11:10 82 31699
2/6/2019 11:00 82.25 358643
2/6/2019 10:50 81.7 69473
2/6/2019 10:40 81.7 42379
2/6/2019 10:30 82.15 110740
2/6/2019 10:20 82 88077
2/6/2019 10:10 82.3 82111
2/6/2019 10:00 82.7 66492
2/6/2019 9:50 83 103866
2/6/2019 9:40 82.85 132096
2/6/2019 9:30 83.25 425070
2/6/2019 9:20 82.2 196319
2/6/2019 9:10 82.35 311535
2/6/2019 9:00 83.15 20448
Date Last Price Volume SMAVG (15)
2/20/2019 2:20 108.17 3037499 483729
2/20/2019 2:10 108.17 496568 291493
2/20/2019 2:00 108.225 386961 269355
2/20/2019 1:50 108.22 264270 259198
2/20/2019 1:40 108.28 474658 253413
2/20/2019 1:30 108.485 321996 231881
2/20/2019 1:20 108.495 257046 235819 microsof
2/20/2019 1:10 108.38 431718 234628
2/20/2019 1:00 108.395 310500 219632
2/20/2019 0:50 108.37 178489 215139
2/20/2019 0:40 108.3212 241246 221800
2/20/2019 0:30 108.395 215597 240309
2/20/2019 0:20 108.2915 163003 246746
2/20/2019 0:10 108.3033 200951 264417
2/20/2019 0:00 108.32 275434 265844
2/19/2019 23:50 108.33 153960 269034
2/19/2019 23:40 108.4134 164497 271926
2/19/2019 23:30 108.35 234607 278874
2/19/2019 23:20 108.45 177492 286830
2/19/2019 23:10 108.56 151684 293572
2/19/2019 23:00 108.57 381056 310499
2/19/2019 22:50 108.6316 239192 314345
2/19/2019 22:40 108.54 206779 327980
2/19/2019 22:30 108.55 243092 343017
2/19/2019 22:20 108.59 278409 440063
2/19/2019 22:10 108.49 518884 656970
2/19/2019 22:00 108.1976 312154 671098
2/19/2019 21:50 108.02 428060 673958
2/19/2019 21:40 108.16 222355 663013
2/19/2019 21:30 108.2 323295 668433
2/19/2019 21:20 108.19 197336 663477
2/19/2019 21:10 108.185 268713 668941
2/19/2019 21:00 107.99 353948 665190
2/19/2019 20:50 108.215 278617 661373
2/19/2019 20:40 108.22 405599 661969
2/19/2019 20:30 108.12 438736 655531
2/19/2019 20:20 108.11 443725 650015
2/19/2019 20:10 108.09 432330 640125
2/19/2019 20:00 108.02 1698789 625723
2/16/2019 2:20 108.22 3532015 525810
2/16/2019 2:10 108.09 730792 300714
2/16/2019 2:00 107.9689 355059 261246
2/16/2019 1:50 107.9 263891 253290
2/16/2019 1:40 107.84 303652 246569
 2/16/2019 1:30 107.9 248955 240068
2/16/2019 1:20 107.94 279291 241432
2/16/2019 1:10 107.965 212445 235843
2/16/2019 1:00 107.9953 296694 235886
2/16/2019 0:50 107.8693 287563 230614
2/16/2019 0:40 107.86 309025 226676
2/16/2019 0:30 107.81 356000 226548
2/16/2019 0:20 107.65 295368 225569
2/16/2019 0:10 107.68 216310 237707
2/16/2019 0:00 107.635 200084 260342
2/15/2019 23:50 107.54 155577 274087
2/15/2019 23:40 107.57 138771 299324
2/15/2019 23:30 107.6011 235719 338005
2/15/2019 23:20 107.65 163074 352032
2/15/2019 23:10 107.6466 206143 380848
2/15/2019 23:00 107.7126 269410 401735
2/15/2019 22:50 107.713 195469 429243
2/15/2019 22:40 107.7399 213082 474236
2/15/2019 22:30 107.74 217614 515963
2/15/2019 22:20 107.63 228495 1037613
2/15/2019 22:10 107.56 307103 1245173
2/15/2019 22:00 107.63 341318 1255232
2/15/2019 21:50 107.68 477430 1263748
2/15/2019 21:40 107.49 555845 1251940
2/15/2019 21:30 107.84 406251 1246495
2/15/2019 21:20 107.815 534133 1262415
2/15/2019 21:10 108.1348 718983 1244402
2/15/2019 21:00 108.2 446132 1210419
2/15/2019 20:50 108.175 595312 1196063
2/15/2019 20:40 108.13 519451 1176989
2/15/2019 20:30 107.88 682028 1153705
2/15/2019 20:20 107.76 870365 1123678
2/15/2019 20:10 108 838986 1077590
2/15/2019 20:00 107.92 8042370 1030506
2/15/2019 2:20 106.9 3341883 503601
2/15/2019 2:10 107.045 457995 297891
2/15/2019 2:00 107.14 469051 281418
2/15/2019 1:50 107.05 300315 260776
2/15/2019 1:40 107.06 474172 249732
2/15/2019 1:30 107.08 645051 232067
2/15/2019 1:20 106.92 263932 211122
2/15/2019 1:10 106.995 209238 233177
2/15/2019 1:00 107.03 230794 239076
2/15/2019 0:50 107.0245 309200 237418
2/15/2019 0:40 106.91 170194 228428
 2/15/2019 0:30 106.9478 231617 238589
2/15/2019 0:20 106.89 179048 242201
2/15/2019 0:10 106.8855 132730 256455
2/15/2019 0:00 106.92 138791 273586
2/14/2019 23:50 106.8533 256236 286988
2/14/2019 23:40 106.96 210900 295653
2/14/2019 23:30 106.97 159422 317624
2/14/2019 23:20 107 134660 363769
2/14/2019 23:10 107.01 209199 406531
2/14/2019 23:00 106.97 330863 414219
2/14/2019 22:50 107.1936 594758 435510
2/14/2019 22:40 106.81 297730 427121
2/14/2019 22:30 106.57 205923 448440
2/14/2019 22:20 106.51 174342 541523
2/14/2019 22:10 106.565 322610 712532
2/14/2019 22:00 106.25 285805 717408
2/14/2019 21:50 106.11 392854 717508
2/14/2019 21:40 106.21 389695 708211
2/14/2019 21:30 106.16 339830 701869
2/14/2019 21:20 106.26 386205 692323
2/14/2019 21:10 106.33 540457 680361
2/14/2019 21:00 106.0865 851598 666692
2/14/2019 20:50 106.49 776090 629006
2/14/2019 20:40 106.535 324526 591803
2/14/2019 20:30 106.405 650226 582775
2/14/2019 20:20 106.2 468918 556480
2/14/2019 20:10 106.03 617515 537066
2/14/2019 20:00 106.22 1602173 505476
2/14/2019 2:20 106.81 2739476 412141
2/14/2019 2:10 106.9 395747 242715
2/14/2019 2:00 107.19 287310 228592
2/14/2019 1:50 107.23 253395 219925
2/14/2019 1:40 107.165 294569 216449
2/14/2019 1:30 107.12 196646 219930
2/14/2019 1:20 107.12 206773 220084
2/14/2019 1:10 107.255 335416 220883
2/14/2019 1:00 107.13 286306 219832
2/14/2019 0:50 107.11 218053 220458
2/14/2019 0:40 107.06 189104 219761
2/14/2019 0:30 107 255799 224730
2/14/2019 0:20 106.92 177705 233490
2/14/2019 0:10 106.95 143668 246113
2/14/2019 0:00 106.93 202146 257303
2/13/2019 23:50 107 198084 267294
2/13/2019 23:40 106.95 183904 277055
2/13/2019 23:30 106.96 157310 281533
2/13/2019 23:20 106.9956 201253 297520
2/13/2019 23:10 107.07 346781 306239
2/13/2019 23:00 106.995 198951 314050
2/13/2019 22:50 107.05 218764 333326
2/13/2019 22:40 107.095 319658 352189
2/13/2019 22:30 107.101 295686 378925
2/13/2019 22:20 107.1 207601 468056
2/13/2019 22:10 107.01 263636 737799
2/13/2019 22:00 106.9359 387200 760970
2/13/2019 21:50 107.06 367054 760501
2/13/2019 21:40 107.165 311512 762653
2/13/2019 21:30 107.245 352013 770020
2/13/2019 21:20 107.3 344509 765516
2/13/2019 21:10 107.24 251064 767711
2/13/2019 21:00 107.29 397125 778462
2/13/2019 20:50 107.19 332028 768891
2/13/2019 20:40 107.08 463951 764693
2/13/2019 20:30 107.15 488093 746986
2/13/2019 20:20 107.19 501708 736388
2/13/2019 20:10 107.5 720696 725710
2/13/2019 20:00 107.71 1632644 694591
2/13/2019 2:20 106.89 4253748 626109
2/13/2019 2:10 106.755 611211 367519
2/13/2019 2:00 106.788 380158 347565
2/13/2019 1:50 106.8843 399328 337703
2/13/2019 1:40 106.81 422019 333900
2/13/2019 1:30 106.675 284458 321446
2/13/2019 1:20 106.605 377435 328656
2/13/2019 1:10 106.6 412330 332176
2/13/2019 1:00 106.6839 253558 330893
2/13/2019 0:50 106.702 269062 339847
2/13/2019 0:40 106.72 198335 348334
2/13/2019 0:30 106.73 329133 371783
2/13/2019 0:20 106.81 341528 378403
2/13/2019 0:10 106.81 253915 384633
2/13/2019 0:00 106.7 605414 406833
2/12/2019 23:50 106.665 374896 419050
2/12/2019 23:40 106.81 311905 462224
2/12/2019 23:30 106.82 232235 469397
2/12/2019 23:20 106.85 342271 485128
2/12/2019 23:10 106.9 235218 490384
2/12/2019 23:00 107.03 392612 518367
2/12/2019 22:50 106.92 430235 538553
2/12/2019 22:40 106.855 393084 546138
2/12/2019 22:30 106.97 387863 574074
2/12/2019 22:20 107.08 396367 659239
2/12/2019 22:10 107 550072 886234
2/12/2019 22:00 107 428427 879605
2/12/2019 21:50 106.98 434979 877483
2/12/2019 21:40 106.97 586924 866762
2/12/2019 21:30 106.8599 788662 844959
2/12/2019 21:20 106.96 1022507 814560
2/12/2019 21:10 106.54 419498 762208
2/12/2019 21:00 106.48 468202 756533
2/12/2019 20:50 106.35 421109 739473
2/12/2019 20:40 106.4532 654960 724172
2/12/2019 20:30 106.5 695400 694181
2/12/2019 20:20 106.12 544014 664893
2/12/2019 20:10 106.29 812125 641745
2/12/2019 20:00 106.005 1665343 605581
2/12/2019 2:20 105.25 3801291 506869
2/12/2019 2:10 105.32 450639 269771
2/12/2019 2:00 105.1864 396588 253965
2/12/2019 1:50 105.27 274162 242784
2/12/2019 1:40 105.2 259882 236985
2/12/2019 1:30 105.2364 332680 231255
2/12/2019 1:20 105.145 237230 223922
2/12/2019 1:10 105.025 334373 221260
2/12/2019 1:00 105.175 212294 210239
2/12/2019 0:50 105.2177 191592 213059
2/12/2019 0:40 105.24 205101 216516
2/12/2019 0:30 105.28 256088 221075
2/12/2019 0:20 105.21 196793 225130
2/12/2019 0:10 105.2 269654 235274
2/12/2019 0:00 105.345 184665 242949
2/11/2019 23:50 105.23 244828 257650
2/11/2019 23:40 105.39 213545 264530
2/11/2019 23:30 105.48 228868 272727
2/11/2019 23:20 105.49 187183 278060
2/11/2019 23:10 105.525 173938 293490
2/11/2019 23:00 105.5672 222681 305593
2/11/2019 22:50 105.56 197304 326684
2/11/2019 22:40 105.335 169055 342972
2/11/2019 22:30 105.45 254586 366506
2/11/2019 22:20 105.322 243444 428182
2/11/2019 22:10 105.38 273497 729451
2/11/2019 22:00 105.32 316904 735502
2/11/2019 21:50 105.39 348963 734913
2/11/2019 21:40 105.37 384771 729059
2/11/2019 21:30 105.215 405185 717645
2/11/2019 21:20 105.55 348031 706290
2/11/2019 21:10 105.71 336500 696825
2/11/2019 21:00 105.73 308852 685754
2/11/2019 20:50 105.61 418642 678583
2/11/2019 20:40 105.93 355475 663176
2/11/2019 20:30 105.82 539052 657990
2/11/2019 20:20 105.89 441630 647503
2/11/2019 20:10 106.15 522059 632967
2/11/2019 20:00 106.35 1179726 608381
2/9/2019 2:20 105.67 4762473 544266
2/9/2019 2:10 105.11 364263 238786
2/9/2019 2:00 105.14 308069 237368
2/9/2019 1:50 105.18 261163 231661
2/9/2019 1:40 105.18 213562 228127
2/9/2019 1:30 105.04 234855 232831
2/9/2019 1:20 105.09 206056 232483
2/9/2019 1:10 105.185 170440 229547
2/9/2019 1:00 105.17 201281 237420
2/9/2019 0:50 105.1769 187533 251594
2/9/2019 0:40 105.085 277687 261642
2/9/2019 0:30 105.09 381746 267139
2/9/2019 0:20 104.93 223586 267022
2/9/2019 0:10 104.875 153273 278165
2/9/2019 0:00 104.835 218010 297665
2/8/2019 23:50 104.895 180269 312629
2/8/2019 23:40 104.905 342990 324242
2/8/2019 23:30 104.76 222467 327056
2/8/2019 23:20 104.77 208146 355070
2/8/2019 23:10 104.78 284133 373029
2/8/2019 23:00 104.79 229632 386289
2/8/2019 22:50 104.89 162008 412126
2/8/2019 22:40 104.88 288540 441306
2/8/2019 22:30 104.86 413896 465894
2/8/2019 22:20 105 338251 526329
2/8/2019 22:10 104.795 360131 870594
2/8/2019 22:00 104.7301 379996 893075
2/8/2019 21:50 104.935 390736 899258
2/8/2019 21:40 105 445768 896186
2/8/2019 21:30 104.9934 442465 887363
2/8/2019 21:20 105.0374 354466 882959
2/8/2019 21:10 105.04 385203 884223
2/8/2019 21:00 105.21 642677 875509
2/8/2019 20:50 104.925 477528 854726
2/8/2019 20:40 104.715 483043 841306
2/8/2019 20:30 104.92 617183 834868
2/8/2019 20:20 104.78 599710 814642
2/8/2019 20:10 104.96 657355 797435
2/8/2019 20:00 104.9701 1320430 771522
2/8/2019 2:20 105.27 5502220 701033
2/8/2019 2:10 105.27 697350 351593
2/8/2019 2:00 105.07 472742 320675
2/8/2019 1:50 105.06 344645 323637
2/8/2019 1:40 105.055 313428 327060
2/8/2019 1:30 104.99 376400 328038
2/8/2019 1:20 104.99 373429 321036
2/8/2019 1:10 105.03 254491 317395
2/8/2019 1:00 105.06 330929 328443
2/8/2019 0:50 105.03 276241 347172
2/8/2019 0:40 104.73 386464 365265
2/8/2019 0:30 104.7809 313794 379518
2/8/2019 0:20 104.84 341613 462714
2/8/2019 0:10 104.85 268659 477108
2/8/2019 0:00 104.9 263092 496718
2/7/2019 23:50 104.82 260617 517463
2/7/2019 23:40 104.73 233588 556604
2/7/2019 23:30 104.79 517162 571554
2/7/2019 23:20 104.39 395989 556602
2/7/2019 23:10 104.61 328095 570612
2/7/2019 23:00 104.78 271383 586184
2/7/2019 22:50 104.73 318813 593262
2/7/2019 22:40 104.896 420205 602436
2/7/2019 22:30 104.8 611860 624234
2/7/2019 22:20 104.64 547640 661814
2/7/2019 22:10 104.7331 600259 894023
2/7/2019 22:00 105.03 1561739 884976
2/7/2019 21:50 105 557513 810066
2/7/2019 21:40 105.02 562822 789167
2/7/2019 21:30 105.05 574265 772956
2/7/2019 21:20 105.01 847732 754300
2/7/2019 21:10 105.12 457827 717567
2/7/2019 21:00 105.53 292882 704885
2/7/2019 20:50 105.4196 606141 704470
2/7/2019 20:40 105.1517 561683 680371
2/7/2019 20:30 105.1694 377553 666470
2/7/2019 20:20 105.29 456422 659443
2/7/2019 20:10 104.99 747178 648476
2/7/2019 20:00 105.0601 1175556 610510
2/7/2019 2:20 106.03 4030776 541769
2/7/2019 2:10 106.19 464556 282954
 2/7/2019 2:00 106.235 438077 264710
2/7/2019 1:50 106.04 244034 247415
2/7/2019 1:40 106.075 319656 243104
2/7/2019 1:30 106.015 294427 237251
2/7/2019 1:20 105.985 296736 235231
2/7/2019 1:10 105.84 267602 227574
2/7/2019 1:00 105.649 286652 225218
2/7/2019 0:50 105.78 244658 224667
2/7/2019 0:40 105.68 353173 226537
2/7/2019 0:30 105.77 272146 218650
2/7/2019 0:20 105.98 291907 219549
2/7/2019 0:10 106.06 177689 231097
2/7/2019 0:00 106.14 144448 240992
2/6/2019 23:50 106.15 148548 262147
2/6/2019 23:40 106.16 190890 279873
2/6/2019 23:30 106.07 178652 292582
2/6/2019 23:20 106.065 179375 314620
2/6/2019 23:10 106.045 231858 336644
2/6/2019 23:00 106.17 264137 358187
2/6/2019 22:50 106.13 181874 384562
2/6/2019 22:40 105.99 232268 408333
2/6/2019 22:30 105.89 278381 426682
2/6/2019 22:20 106.01 272704 505623
2/6/2019 22:10 106.025 234875 855328
2/6/2019 22:00 106.09 285623 891951
2/6/2019 21:50 106.07 465126 911673
2/6/2019 21:40 106.27 326122 908869
2/6/2019 21:30 106.4119 461774 912252
2/6/2019 21:20 106.29 414442 902838
2/6/2019 21:10 106.29 381522 894767
2/6/2019 21:00 106.075 509219 896485
2/6/2019 20:50 105.74 509729 878681
2/6/2019 20:40 105.75 555005 863119
2/6/2019 20:30 105.8 659765 841732
2/6/2019 20:20 106.24 538442 835773
2/6/2019 20:10 106.42 507505 817248
2/6/2019 20:00 106.29 1462498 801763
2/6/2019 2:20 107.22 5518280 729402
2/6/2019 2:10 107.08 784220 386989
2/6/2019 2:00 107.194 581446 351666
2/6/2019 1:50 107.075 423066 335603
2/6/2019 1:40 107.09 376860 339335
2/6/2019 1:30 107.08 320577 349767
2/6/2019 1:20 107.1 293378 351759
2/6/2019 1:10 107.055 407289 364177
 2/6/2019 1:00 107.07 242159 374939
2/6/2019 0:50 107.1253 276295 378134
2/6/2019 0:40 107.085 234195 379830
2/6/2019 0:30 107.15 570381 387470
2/6/2019 0:20 106.96 260564 372957
2/6/2019 0:10 106.98 275235 383561
2/6/2019 0:00 106.98 377083 412565
2/5/2019 23:50 106.96 382090 411950
2/5/2019 23:40 106.6944 254376 433117
2/5/2019 23:30 106.5828 340493 448827
2/5/2019 23:20 106.705 479055 461163
2/5/2019 23:10 106.94 533337 452147
2/5/2019 23:00 106.86 350456 445859
2/5/2019 22:50 106.955 479644 456173
2/5/2019 22:40 106.9355 568717 476204
2/5/2019 22:30 106.97 290089 487567
2/5/2019 22:20 106.95 301729 582653
2/5/2019 22:10 106.79 348800 931255
2/5/2019 22:00 106.73 352687 952145
2/5/2019 21:50 106.49 419630 969295
2/5/2019 21:40 106.495 710295 969728
2/5/2019 21:30 106.66 367856 942006
2/5/2019 21:20 106.86 699592 945560
2/5/2019 21:10 106.92 490019 915789
2/5/2019 21:00 106.74 525544 900677
2/5/2019 20:50 106.505 343804 888745
2/5/2019 20:40 106.43 439024 884691
2/5/2019 20:30 106.2268 505169 874509
2/5/2019 20:20 106.5 780107 859558
2/5/2019 20:10 106.63 739162 828609
2/5/2019 20:00 106.56 1716375 801524
2/5/2019 2:20 105.74 5530764 703971
2/5/2019 2:10 105.5 662141 351159
2/5/2019 2:00 105.38 609940 324804
2/5/2019 1:50 105.559 426131 301816
2/5/2019 1:40 105.585 294455 289514
2/5/2019 1:30 105.73 421178 288636
2/5/2019 1:20 105.6 253019 277525
2/5/2019 1:10 105.52 263348 283343
2/5/2019 1:00 105.4777 346561 294190
2/5/2019 0:50 105.5 282987 293085
2/5/2019 0:40 105.575 286296 296596
2/5/2019 0:30 105.47 280901 308023
2/5/2019 0:20 105.418 315876 326614
2/5/2019 0:10 105.24 332892 348357
 2/5/2019 0:00 105.242 253077 372539
2/4/2019 23:50 105.175 238579 403324
2/4/2019 23:40 105.17 266821 428482
2/4/2019 23:30 105.1934 265113 452544
2/4/2019 23:20 105.36 241613 481601
2/4/2019 23:10 105.335 281272 544520
2/4/2019 23:00 105.45 254521 596818
2/4/2019 22:50 105.57 340294 657057
2/4/2019 22:40 105.62 426041 703159
2/4/2019 22:30 105.55 329986 737709
2/4/2019 22:20 105.5044 335664 837095
2/4/2019 22:10 105.53 457692
2/4/2019 22:00 105.35 559771
2/4/2019 21:50 105.53 642025
2/4/2019 21:40 105.62 695613
2/4/2019 21:30 105.4939 714861
2/4/2019 21:20 105.36 615942
2/4/2019 21:10 105.205 627750
2/4/2019 21:00 105.0145 700972
2/4/2019 20:50 104.795 1185393
2/4/2019 20:40 104.9285 1065743
2/4/2019 20:30 104.435 1158107
2/4/2019 20:20 104.24 1031821
2/4/2019 20:10 103.945 944297
2/4/2019 20:00 103.6505 1820778
Date Last Price Volume SMAVG (15)
2/20/2019 10:00 337.3 6788 28742
2/20/2019 9:50 337.3 27212 29818
2/20/2019 9:40 338 60389 28586
2/20/2019 9:30 337.95 25400 25173
2/20/2019 9:20 336.45 27788 26282
2/20/2019 9:10 337.3 12871 25692
2/20/2019 9:00 335.05 429 25470
2/19/2019 16:30 334.7 0 26723
2/19/2019 15:50 334.7 100 28825
2/19/2019 15:40 334.7 226 30237
2/19/2019 15:30 335.5 400 31497
2/19/2019 15:20 334.65 77492 32948
2/19/2019 15:10 334.15 91504 28914
2/19/2019 15:00 334.65 76841 23332
2/19/2019 14:50 335 23932 18766
2/19/2019 14:40 335 22693 18479
2/19/2019 14:30 335.5 8719 17850
2/19/2019 14:20 335.7 9207 17875
2/19/2019 14:10 335.8 42033 18279
2/19/2019 14:00 335.1 18937 16202
2/19/2019 13:50 335.65 9538 15804
2/19/2019 13:40 335.6 19216 15919
2/19/2019 13:30 336 31544 15718
2/19/2019 13:20 336 21273 14489
2/19/2019 13:10 335.8 19131 13676
2/19/2019 13:00 335.15 22166 14700
2/19/2019 12:50 335 16979 14543
2/19/2019 12:40 335.3 7778 15321
2/19/2019 12:30 335.05 8347 16349
2/19/2019 12:20 335.1 19629 17392
2/19/2019 12:10 335.1 13259 17493
2/19/2019 12:00 335.05 9087 17655
2/19/2019 11:50 335 15261 18029
2/19/2019 11:40 335 10887 19187
2/19/2019 11:30 334.95 12958 20480
2/19/2019 11:20 334.05 11264 19668
2/19/2019 11:10 334.3 16208 18917
2/19/2019 11:00 334.55 13108 17836
2/19/2019 10:50 335.05 9081 16985
2/19/2019 10:40 334.85 34485 16427
2/19/2019 10:30 335.85 19811 21594
2/19/2019 10:20 336.65 28655 26549
2/19/2019 10:10 337.25 23189 28870
2/19/2019 10:00 338.15 24001 30286
 2/19/2019 9:50 339 21148 32762
2/19/2019 9:40 338 15685 36698
2/19/2019 9:30 337 14689 37858
2/19/2019 9:20 336.45 32643 42280
2/19/2019 9:10 337.1 30281 44926
2/19/2019 9:00 337.9 767 47264
2/18/2019 16:30 338.55 0 48896
2/18/2019 15:50 338.15 3 50468
2/18/2019 15:40 338.55 337 51312
2/18/2019 15:30 338.15 718 53805
2/18/2019 15:20 338.5 111979 55603
2/18/2019 15:10 339 94144 50310
2/18/2019 15:00 338.95 63459 45225
2/18/2019 14:50 337.65 44432 47127
2/18/2019 14:40 338.1 61146 45694
2/18/2019 14:30 337.7 80182 43236
2/18/2019 14:20 338.4 33084 39644
2/18/2019 14:10 337.7 81024 39506
2/18/2019 14:00 337.05 72339 37532
2/18/2019 13:50 336.1 65342 34345
2/18/2019 13:40 334.35 25246 32454
2/18/2019 13:30 335 23582 34682
2/18/2019 13:20 335.55 12672 35162
2/18/2019 13:10 335.2 37721 36155
2/18/2019 13:00 334.75 27698 36334
2/18/2019 12:50 334.8 32575 38201
2/18/2019 12:40 333.65 17876 38896
2/18/2019 12:30 332.3 91984 40910
2/18/2019 12:20 329.05 22936 38805
2/18/2019 12:10 329.1 24274 40537
2/18/2019 12:00 329.25 26306 46499
2/18/2019 11:50 329.25 31013 50894
2/18/2019 11:40 329.4 51410 55172
2/18/2019 11:30 328.2 24533 56135
2/18/2019 11:20 328.2 36982 54562
2/18/2019 11:10 328.5 58666 52097
2/18/2019 11:00 328.3 30789 48187
2/18/2019 10:50 328.05 27568 46135
2/18/2019 10:40 328.55 40396 50073
2/18/2019 10:30 328.3 55702 51530
2/18/2019 10:20 327.05 42998 51443
2/18/2019 10:10 326.6 48090 50003
2/18/2019 10:00 327.55 60408 49581
2/18/2019 9:50 326.45 48914 47567
2/18/2019 9:40 325 113706 46684
 2/18/2019 9:30 327.4 92233 40892
2/18/2019 9:20 329.05 95181 36129
2/18/2019 9:10 331.05 65860 32046
2/18/2019 9:00 340 940 28769
2/15/2019 16:30 339.3 0 30282
2/15/2019 15:50 339.3 20 30743
2/15/2019 15:30 339.05 2 32174
2/15/2019 15:20 339.4 86649 33676
2/15/2019 15:10 338.55 62246 28693
2/15/2019 15:00 339.8 54400 25574
2/15/2019 14:50 338.35 21394 23080
2/15/2019 14:40 337.8 41762 22813
2/15/2019 14:30 338.85 30203 23915
2/15/2019 14:20 339.3 35657 25382
2/15/2019 14:10 339.4 26840 25685
2/15/2019 14:00 338.95 20782 27166
2/15/2019 13:50 339.5 33930 29106
2/15/2019 13:40 337.55 16707 29609
2/15/2019 13:30 337.4 23643 34317
2/15/2019 13:20 337.25 6913 36133
2/15/2019 13:10 336.7 21482 38485
2/15/2019 13:00 337.1 22526 38736
2/15/2019 12:50 335.75 11909 38686
2/15/2019 12:40 336.5 15464 40331
2/15/2019 12:30 336.1 16983 40599
2/15/2019 12:20 335.65 17398 40841
2/15/2019 12:10 334.1 58295 42927
2/15/2019 12:00 334.65 52198 40408
2/15/2019 11:50 334.85 40198 41390
2/15/2019 11:40 336 49063 43359
2/15/2019 11:30 336.05 49888 44339
2/15/2019 11:20 336.05 41465 41157
2/15/2019 11:10 336.55 87337 38393
2/15/2019 11:00 336.35 50875 32571
2/15/2019 10:50 336.9 42187 29180
2/15/2019 10:40 337.7 25258 26368
2/15/2019 10:30 336.65 21769 30635
2/15/2019 10:20 337.8 36591 37007
2/15/2019 10:10 338.3 19482 38474
2/15/2019 10:00 338.95 20604 39192
2/15/2019 9:50 338.3 48699 39940
2/15/2019 9:40 340.55 20502 39181
2/15/2019 9:30 339.9 66937 38748
2/15/2019 9:20 340.7 69734 35105
2/15/2019 9:10 341 63750 31526
 2/15/2019 9:00 347 2171 28471
2/14/2019 16:30 345 0 28828
2/14/2019 15:50 345 4 29831
2/14/2019 15:40 345 13 30924
2/14/2019 15:30 345.1 4 31575
2/14/2019 15:20 346 89259 32408
2/14/2019 15:10 345.45 117352 27408
2/14/2019 15:00 344.05 58593 20295
2/14/2019 14:50 345.5 30262 19523
2/14/2019 14:40 345.4 31818 18031
2/14/2019 14:30 346.2 37321 17208
2/14/2019 14:20 347 14001 17336
2/14/2019 14:10 347.6 12293 17769
2/14/2019 14:00 347.85 16054 18158
2/14/2019 13:50 347.55 17924 19967
2/14/2019 13:40 345.9 7517 21050
2/14/2019 13:30 345.55 15046 21630
2/14/2019 13:20 346.4 16396 22236
2/14/2019 13:10 346.3 9792 23221
2/14/2019 13:00 346.35 12489 23587
2/14/2019 12:50 346.2 14263 25157
2/14/2019 12:40 346.05 10654 27093
2/14/2019 12:30 346 47020 30363
2/14/2019 12:20 347.3 7877 30799
2/14/2019 12:10 347.5 19469 31448
2/14/2019 12:00 347.6 39239 31295
2/14/2019 11:50 348.25 20509 30654
2/14/2019 11:40 348.6 18127 33606
2/14/2019 11:30 349 43189 34918
2/14/2019 11:20 348.2 34166 32116
2/14/2019 11:10 347 16213 29838
2/14/2019 11:00 347.05 24139 28784
2/14/2019 10:50 347.4 31166 27175
2/14/2019 10:40 346.75 15281 32262
2/14/2019 10:30 346.55 36046 37255
2/14/2019 10:20 346 43304 46283
2/14/2019 10:10 344.55 59702 54713
2/14/2019 10:00 345.4 53555 56692
2/14/2019 9:50 347.15 17615 54359
2/14/2019 9:40 347.8 17167 54658
2/14/2019 9:30 348 29636 54645
2/14/2019 9:20 348 64779 53791
2/14/2019 9:10 350 37811 55357
2/14/2019 9:00 348 1154 53889
2/13/2019 16:30 347.2 0 54087
2/13/2019 15:40 346.1 403 56129
2/13/2019 15:30 346.1 1 56393
2/13/2019 15:20 348.5 107470 56737
2/13/2019 15:10 346 90187 52255
2/13/2019 15:00 346.1 171463 49884
2/13/2019 14:50 350 169755 38577
2/13/2019 14:40 346.2 89385 34910
2/13/2019 14:30 346.95 18553 34288
2/13/2019 14:20 347.15 22100 35627
2/13/2019 14:10 346.5 16985 41501
2/13/2019 14:00 347.6 16816 48067
2/13/2019 13:50 347.3 88270 62124
2/13/2019 13:40 348.65 15788 57332
2/13/2019 13:30 349.05 4129 57107
2/13/2019 13:20 349.25 30633 58776
2/13/2019 13:10 349.6 4358 57539
2/13/2019 13:00 348.9 5161 58287
2/13/2019 12:50 349.3 40245 59061
2/13/2019 12:40 349.05 54623 58887
2/13/2019 12:30 349.05 1849 57638
2/13/2019 12:20 349.5 114755 61116
2/13/2019 12:10 349.05 80059 64100
2/13/2019 12:00 349.1 38630 63476
2/13/2019 11:50 348.75 110213 67550
2/13/2019 11:40 348.75 115472 69177
2/13/2019 11:30 348.8 227682 65875
2/13/2019 11:20 349.25 16379 50726
2/13/2019 11:10 350.3 12412 49634
2/13/2019 11:00 350 29167 48820
2/13/2019 10:50 349.25 12081 46952
2/13/2019 10:40 349 15582 46215
2/13/2019 10:30 348.7 16770 50730
2/13/2019 10:20 349.75 37633 56264
2/13/2019 10:10 349.85 35879 59412
2/13/2019 10:00 348.15 54020 59986
2/13/2019 9:50 347.7 159520 58657
2/13/2019 9:40 351 70696 49728
2/13/2019 9:30 351.7 99741 46619
2/13/2019 9:20 353 134616 42431
2/13/2019 9:10 353.75 65945 34903
2/13/2019 9:00 358 447 30991
2/12/2019 16:30 358.15 0 31692
2/12/2019 15:50 358.15 200 32102
2/12/2019 15:40 358.15 1154 32936
2/12/2019 15:30 357.85 1022 33234
2/12/2019 15:20 358.5 83313 34033
2/12/2019 15:10 358.55 99779 29450
2/12/2019 15:00 357.9 84846 23472
2/12/2019 14:50 358.4 44488 18332
2/12/2019 14:40 357.75 34084 16245
2/12/2019 14:30 358.75 25586 14557
2/12/2019 14:20 359 24071 13725
2/12/2019 14:10 358.65 36921 12596
2/12/2019 14:00 358.85 21691 23889
2/12/2019 13:50 357.7 7266 23661
2/12/2019 13:40 357.6 10960 25214
2/12/2019 13:30 357.2 6144 26657
2/12/2019 13:20 356.95 12711 28995
2/12/2019 13:10 357.25 5624 29153
2/12/2019 13:00 357.35 13004 31357
2/12/2019 12:50 357.2 14572 31405
2/12/2019 12:40 357 10106 32355
2/12/2019 12:30 357.3 7756 32461
2/12/2019 12:20 357.15 13172 33100
2/12/2019 12:10 357.05 8764 36443
2/12/2019 12:00 357.3 13109 38254
2/12/2019 11:50 357.5 7135 44023
2/12/2019 11:40 357.75 206324 47337
2/12/2019 11:30 359.85 18273 35227
2/12/2019 11:20 359 30562 34080
2/12/2019 11:10 359 32595 32042
2/12/2019 11:00 359.05 41215 29876
2/12/2019 10:50 357.7 15089 27128
2/12/2019 10:40 357.3 38682 27649
2/12/2019 10:30 355.65 13714 27762
2/12/2019 10:20 355.5 28835 28311
2/12/2019 10:10 355.55 11686 27230
2/12/2019 10:00 355.3 17346 26861
2/12/2019 9:50 355.8 63319 26957
2/12/2019 9:40 355.8 35922 23449
2/12/2019 9:30 355.1 99647 21632
2/12/2019 9:20 356.5 56846 15144
2/12/2019 9:10 361.35 24675 12402
2/12/2019 9:00 361.8 1064 11112
2/11/2019 16:30 362.35 0 11195
2/11/2019 15:40 362.5 100 11583
2/11/2019 15:30 362.5 0 11742
2/11/2019 15:20 364.3 22900 12038
2/11/2019 15:10 363.25 40378 10621
2/11/2019 15:00 361.1 21953 8354
2/11/2019 14:50 362 12619 7196
2/11/2019 14:40 363.6 6139 6465
2/11/2019 14:30 363.7 18793 6285
2/11/2019 14:20 363.4 10695 5304
2/11/2019 14:10 364 8671 4872
2/11/2019 14:00 363.5 2333 4374
2/11/2019 13:50 363.3 15703 4546
2/11/2019 13:40 362.6 5333 3800
2/11/2019 13:30 362.7 2312 3517
2/11/2019 13:20 362.55 5816 3830
2/11/2019 13:10 362.75 2482 3880
2/11/2019 13:00 362.7 4449 4055
2/11/2019 12:50 362.6 1635 4084
2/11/2019 12:40 362.7 6384 4642
2/11/2019 12:30 361.55 4578 5535
2/11/2019 12:20 362.65 1651 6024
2/11/2019 12:10 362.7 3443 8823
2/11/2019 12:00 363 4078 9884
2/11/2019 11:50 362.6 4207 10183
2/11/2019 11:40 362.25 1203 11392
2/11/2019 11:30 362 4920 11833
2/11/2019 11:20 361.8 4506 11529
2/11/2019 11:10 361.25 1089 11229
2/11/2019 11:00 361.1 7007 11165
2/11/2019 10:50 361.2 6567 10706
2/11/2019 10:40 361 5108 10272
2/11/2019 10:30 361 4887 12132
2/11/2019 10:20 360.75 9999 15013
2/11/2019 10:10 360.5 19784 18920
2/11/2019 10:00 359.8 11916 20060
2/11/2019 9:50 360 43633 21789
2/11/2019 9:40 359.5 19355 21816
2/11/2019 9:30 362.85 8562 22800
2/11/2019 9:20 362 22337 37020
2/11/2019 9:10 365.05 7822 36658
2/11/2019 9:00 365.15 370 36999
2/8/2019 16:30 364.75 0 38026
2/8/2019 15:50 364.75 121 39075
2/8/2019 15:40 364.75 124 39767
2/8/2019 15:30 364.7 69 40672
2/8/2019 15:20 365 33005 42307
2/8/2019 15:10 364.75 48096 43797
2/8/2019 15:00 365.7 68608 41560
2/8/2019 14:50 363.85 36878 37358
2/8/2019 14:40 364.5 37861 35263
2/8/2019 14:30 364.5 44031 34009
2/8/2019 14:20 365.5 34122 32223
2/8/2019 14:10 366.85 221850 33749
2/8/2019 14:00 367 16914 19362
2/8/2019 13:50 367.75 12938 19945
2/8/2019 13:40 367.9 15778 21564
2/8/2019 13:30 366.9 15730 23094
2/8/2019 13:20 366.55 10500 23653
2/8/2019 13:10 365.55 13693 25240
2/8/2019 13:00 366.45 24608 27820
2/8/2019 12:50 365.6 55345 28398
2/8/2019 12:40 367.8 14545 25320
2/8/2019 12:30 368.35 5575 24936
2/8/2019 12:20 368.35 5449 25437
2/8/2019 12:10 368.45 19057 29157
2/8/2019 12:00 368.6 17244 28398
2/8/2019 11:50 368.35 57002 28302
2/8/2019 11:40 368.45 6050 26978
2/8/2019 11:30 368.4 25664 30800
2/8/2019 11:20 368.4 37227 29226
2/8/2019 11:10 368.4 38719 26745
2/8/2019 11:00 368.25 24124 24163
2/8/2019 10:50 368.35 34300 22555
2/8/2019 10:40 368.45 52389 24889
2/8/2019 10:30 367.1 33279 25661
2/8/2019 10:20 367 9172 26209
2/8/2019 10:10 367.75 8785 27330
2/8/2019 10:00 367.95 13087 29047
2/8/2019 9:50 368.05 61260 29420
2/8/2019 9:40 368.2 7665 27490
2/8/2019 9:30 368.4 15805 27857
2/8/2019 9:20 368.6 37149 30306
2/8/2019 9:10 371.2 63373 29579
2/8/2019 9:00 367 2061 25835
2/7/2019 16:30 368.45 0 28649
2/7/2019 15:40 368.45 2 30092
2/7/2019 15:30 368.65 0 31588
2/7/2019 15:20 367.05 69302 32502
2/7/2019 15:10 368.4 63980 29291
2/7/2019 15:00 369.15 41501 31275
2/7/2019 14:50 368.95 25982 34169
2/7/2019 14:40 368.4 34535 33007
2/7/2019 14:30 368 18689 31100
2/7/2019 14:20 367.3 32299 30476
2/7/2019 14:10 366.3 13176 30209
2/7/2019 14:00 365.75 52543 31209
2/7/2019 13:50 363.95 26246 29156
2/7/2019 13:40 364.35 7210 28045
2/7/2019 13:30 363.85 44277 28053
2/7/2019 13:20 363.8 21636 25783
2/7/2019 13:10 363.85 22438 24722
2/7/2019 13:00 364.1 13723 23885
2/7/2019 12:50 364 21129 24266
2/7/2019 12:40 362.7 93734 25896
2/7/2019 12:30 364 84917 20281
2/7/2019 12:20 367.2 8558 16887
2/7/2019 12:10 367.2 5922 17902
2/7/2019 12:00 367.5 9339 20037
2/7/2019 11:50 367.55 28294 22592
2/7/2019 11:40 368.7 28168 25370
2/7/2019 11:30 368.8 21754 26265
2/7/2019 11:20 368.15 9573 25198
2/7/2019 11:10 368.1 7339 24560
2/7/2019 11:00 367.6 10226 24104
2/7/2019 10:50 366.65 5714 23457
2/7/2019 10:40 366.95 9886 23117
2/7/2019 10:30 366.85 19434 37169
2/7/2019 10:20 366.75 45576 47674
2/7/2019 10:10 369.05 9512 53585
2/7/2019 10:00 369.6 34006 59750
2/7/2019 9:50 369.4 23789 59547
2/7/2019 9:40 369.4 37952 61212
2/7/2019 9:30 368.8 47654 61655
2/7/2019 9:20 367.6 69970 60893
2/7/2019 9:10 368.75 41589 58441
2/7/2019 9:00 367.9 5746 56698
2/6/2019 16:30 364.95 0 58177
2/6/2019 15:50 364.95 513 60684
2/6/2019 15:40 364.95 512 65381
2/6/2019 15:30 364.6 622 66094
2/6/2019 15:20 366.8 220654 66784
2/6/2019 15:10 364.95 177013 52704
2/6/2019 15:00 365.45 134245 42119
2/6/2019 14:50 365.65 101990 34016
2/6/2019 14:40 366.75 30952 27839
2/6/2019 14:30 367.35 48767 26428
2/6/2019 14:20 366.05 44596 23792
2/6/2019 14:10 364.95 36230 21859
2/6/2019 14:00 365 33192 21112
2/6/2019 13:50 365 15432 20587
2/6/2019 13:40 364.75 27941 24775
2/6/2019 13:30 364.55 37606 24271
2/6/2019 13:20 364.65 70956 23896
2/6/2019 13:10 365 11209 20050
2/6/2019 13:00 365.2 10977 20718
2/6/2019 12:50 365 9456 21286
2/6/2019 12:40 364.9 18243 21947
2/6/2019 12:30 364.95 12700 22216
2/6/2019 12:20 365 9328 23933
2/6/2019 12:10 365.45 9785 31323
2/6/2019 12:00 365.1 9231 34450
2/6/2019 11:50 365.15 15600 38069
2/6/2019 11:40 364.95 25021 48628
2/6/2019 11:30 364.8 25322 61297
2/6/2019 11:20 364.9 78243 60006
2/6/2019 11:10 364.5 20383
2/6/2019 11:00 364.7 31988
2/6/2019 10:50 364.55 13270
2/6/2019 10:40 364.2 21223
2/6/2019 10:30 363.75 19504
2/6/2019 10:20 364.55 19366
2/6/2019 10:10 364.9 22276
2/6/2019 10:00 364.55 38453
2/6/2019 9:50 365 120185
2/6/2019 9:40 363.7 56690
2/6/2019 9:30 363.85 63512
2/6/2019 9:20 363.9 173988
2/6/2019 9:10 362.85 215057
2/6/2019 9:00 368.95 5951
marico