346 lines
202 KiB
CSV
346 lines
202 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume,SP_open,SP_high,SP_low,SP_close,SP_Ajclose,SP_volume,DJ_open,DJ_high,DJ_low,DJ_close,DJ_Ajclose,DJ_volume,EG_open,EG_high,EG_low,EG_close,EG_Ajclose,EG_volume,EU_Price,EU_open,EU_high,EU_low,EU_Trend,OF_Price,OF_Open,OF_High,OF_Low,OF_Volume,OF_Trend,OS_Price,OS_Open,OS_High,OS_Low,OS_Trend,SF_Price,SF_Open,SF_High,SF_Low,SF_Volume,SF_Trend,USB_Price,USB_Open,USB_High,USB_Low,USB_Trend,PLT_Price,PLT_Open,PLT_High,PLT_Low,PLT_Trend,PLD_Price,PLD_Open,PLD_High,PLD_Low,PLD_Trend,RHO_PRICE,USDI_Price,USDI_Open,USDI_High,USDI_Low,USDI_Volume,USDI_Trend,GDX_Open,GDX_High,GDX_Low,GDX_Close,GDX_Adj Close,GDX_Volume,USO_Open,USO_High,USO_Low,USO_Close,USO_Adj Close,USO_Volume
|
|
2012-08-22,159.190002,160.630005,158.509995,160.53999299999995,160.53999299999995,13605900,141.399994,142.050003,141.070007,141.820007,124.347504,133243500,13198.30957,13205.05957,13120.33984,13172.75977,13172.75977,111220000,62.900002,66.050003,62.5,65.599998,64.11972800000001,1258000,1.2528,1.2473,1.254,1.2431,1,114.91,114.71,115.27,113.53,203760,1,97.32,97.03,97.62,96.34,1,55309,55227,55568,55115,54000,1,1.695,1.695,1.695,1.695,0,1539.1,1508.95,1540.8,1505.45,1,631.9,625.0,634.4,621.9,1,1100,81.497,81.9,82.135,81.47,26960,0,46.450001,47.5,45.950001,47.5,45.141975,15922200,35.970001,36.299999,35.91,36.220001,36.220001,7176900
|
|
2017-10-20,121.68,121.980003,121.389999,121.610001,121.610001,8481100,256.700012,257.140015,255.770004,257.109985,251.034134,89176400,23205.17969,23328.83984,23201.7793,23328.63086,23328.63086,474380000,10.8,10.95,10.65,10.85,10.85,674700,1.1785,1.1853,1.1859,1.1763,0,57.75,57.32,57.94,56.6,369890,1,51.84,51.41,51.85,50.66,1,39877,39955,40244,39665,9360,1,2.383,2.318,2.392,2.316,1,926.0,927.35,928.45,921.05,0,970.77,958.35,973.65,955.65,1,1575,93.579,93.045,93.675,92.995,27270,1,23.280001,23.370001,23.110001,23.23,22.922791,33496500,10.29,10.44,10.29,10.43,10.43,11985300
|
|
2013-11-07,126.139999,126.849998,125.860001,126.160004,126.160004,7700100,177.5,177.639999,174.759995,174.929993,157.570953,157000000,15751.30957,15797.67969,15586.330080000002,15593.98047,15593.98047,103860000,33.650002,34.0,32.450001,32.599998,32.240742,1322800,1.342,1.3514,1.3529,1.3296,0,103.46,105.0,105.21,103.24,291120,0,94.37,95.0,95.4,93.88,0,48440,48535,49150,47901,23580,0,2.602,2.644,2.651,2.596,0,1456.8,1465.25,1473.35,1451.3,0,761.5,763.6,764.6,753.4,0,980,80.854,80.625,81.565,80.52,42950,1,24.42,24.9,24.1,24.139999,23.178644,37682400,34.040001000000004,34.060001,33.810001,33.970001,33.970001,4754500
|
|
2013-01-29,161.009995,161.309998,160.690002,160.990005,160.990005,7364900,149.770004,150.850006,149.669998,150.660004,133.745453,105694400,13881.92969,13969.99023,13880.00977,13954.419919999998,13954.419919999998,108230000,58.549999,59.25,56.75,57.450001,56.489361,853900,1.3493,1.3455,1.3498,1.3415,1,114.36,113.48,114.49,113.07,208910,1,97.34,96.5,97.85,96.33,1,57906,57795,58030,57711,44520,1,1.999,1.999,1.999,1.999,1,1682.3,1668.7,1682.6,1665.8,1,751.1,738.4,751.3,737.4,1,1175,79.624,79.85,79.935,79.575,21060,0,42.119999,42.419998,41.84,42.25,40.567436,16484400,35.189999,35.41,35.060001,35.290001000000004,35.290001000000004,5911200
|
|
2012-10-04,173.199997,174.070007,172.919998,173.610001,173.610001,10376800,145.639999,146.339996,145.440002,146.130005,128.810486,124311600,13495.17969,13594.330080000002,13495.17969,13575.36035,13575.36035,106390000,74.449997,76.050003,74.300003,76.0,74.285049,828000,1.3018,1.2905,1.3032,1.2901,1,112.58,108.2,112.69,108.02,240030,1,91.55,88.06,91.89,87.95,1,62105,62344,62660,61891,56920,0,1.673,1.673,1.673,1.673,1,1726.7,1691.45,1726.75,1691.45,1,673.1,655.7,666.1,655.7,1,1200,79.44,79.94,80.005,79.355,20030,0,53.490002,54.25,53.290001,54.25,51.556885,14103200,32.990002000000004,34.040001000000004,32.880001,33.939999,33.939999,12085500
|
|
2016-04-20,119.669998,120.080002,118.720001,118.970001,118.970001,10233200,209.949997,210.919998,209.389999,210.100006,199.020508,81100300,18059.49023,18167.63086,18031.21094,18096.26953,18096.26953,100210000,19.4,19.9,18.700001,18.950001,18.851645,1321400,1.1297,1.1356,1.1388,1.1288,0,45.8,43.52,45.88,42.81,297260,1,42.63,40.8,42.91,39.85,1,40132,39850,40290,39578,28840,1,1.845,1.78,1.859,1.7519999999999998,1,1019.9,1013.1,1031.95,1008.55,1,597.05,584.1,599.4,580.7,1,740,94.471,94.095,94.565,93.9,15590,1,23.24,23.82,22.709999,22.84,22.472982,107920500,10.24,10.88,10.2,10.76,10.76,42501200
|
|
2016-06-27,126.440002,127.050003,125.830002,126.68,126.68,21228800,201.589996,201.600006,198.649994,199.600006,190.057892,230775800,17355.21094,17355.21094,17063.08008,17140.24023,17140.24023,138740000,22.75,22.799999,21.299999,22.35,22.233997,2163100,1.1026,1.1072,1.1087,1.0972,0,47.16,48.43,48.9,46.69,243260,0,46.62,47.91,48.06,45.93,0,42289,42173,42665,42173,20220,0,1.444,1.507,1.526,1.436,0,982.6,989.7,998.35,978.5,0,559.75,553.6,553.8,553.6,1,670,96.703,96.115,96.865,95.935,28570,1,26.969999,27.41,26.43,27.059999,26.62517,77756600,11.22,11.22,10.96,11.19,11.19,24678900
|
|
2015-05-18,117.779999,117.879997,117.269997,117.519997,117.519997,5079500,212.240005,213.399994,212.160004,213.100006,197.644302,72785600,18267.25,18325.53906,18244.25977,18298.88086,18298.88086,79080000,25.799999,25.9,25.299999,25.450001,25.268019,327200,1.1315,1.1441,1.145,1.1298,0,66.27,66.91,67.88,65.92,198220,0,59.7,60.25,61.28,59.46,0,40470,40050,40574,40050,23200,1,2.234,2.153,2.2430000000000003,2.139,1,1174.3,1167.85,1179.6,1164.05,1,793.0,790.0,790.0,785.95,0,1100,94.269,93.31,94.32,93.285,36970,1,20.860001,20.93,20.65,20.75,20.242933,17987200,20.440001,20.549999,20.23,20.440001,20.440001,15230500
|
|
2014-06-26,126.529999,126.919998,126.199997,126.730003,126.730003,5529800,195.610001,195.630005,194.130005,195.440002,178.634155,84312000,16866.81055,16872.51953,16746.08984,16846.13086,16846.13086,63650000,34.950001,35.75,34.900002,35.650002,35.307098,566900,1.3611,1.3628,1.3641,1.3575,0,113.21,114.24,114.29,113.0,180860,0,105.66,106.77,106.87,105.09,0,44636,44565,44776,44173,20550,0,2.532,2.5610000000000004,2.568,2.516,0,1470.85,1469.55,1472.85,1462.5,1,835.8,832.45,838.4,827.5,1,1115,80.279,80.255,80.44,80.19,19950,1,25.58,25.99,25.43,25.950001,25.150555,24494300,39.139999,39.139999,38.740002,38.970001,38.970001,2015600
|
|
2017-12-21,120.07,120.449997,120.0,120.309998,120.309998,4823700,267.73999,268.390015,267.299988,267.579987,262.592133,67032300,24778.25977,24850.91016,24766.26953,24782.28906,24782.28906,339530000,6.35,6.4,6.2,6.3,6.3,1050100,1.1873,1.1871,1.1889,1.1848,1,64.9,64.49,64.93,64.2,155420,1,58.14,57.99,58.34,57.59,1,37530,37626,37676,37365,10500,0,2.484,2.4930000000000003,2.504,2.479,0,919.3,920.5,922.75,914.0,0,1029.28,1021.4,1030.85,1019.15,1,1685,92.862,92.925,93.095,92.815,12900,0,22.43,22.75,22.43,22.629999,22.510895,27396800,11.54,11.67,11.52,11.64,11.64,11135600
|
|
2015-05-05,114.889999,115.110001,114.389999,114.419998,114.419998,3856500,211.02999900000003,211.460007,208.729996,208.899994,193.748932,113326200,18062.5293,18086.00977,17905.71094,17928.19922,17928.19922,95340000,25.4,25.6,24.5,24.6,24.424097,676400,1.1186,1.1147,1.1223,1.1067,1,67.52,66.33,68.4,66.14,255640,1,60.67,58.98,61.13,58.66,1,37295,37100,37552,36970,410,1,2.182,2.148,2.201,2.117,1,1148.4,1148.25,1157.35,1142.6,1,794.95,780.2,798.0,777.75,1,1135,95.202,95.595,96.095,94.995,48160,0,20.620001,20.709999,20.1,20.219999,19.725883,30224300,20.82,21.0,20.73,20.76,20.76,27865700
|
|
2018-05-04,124.099998,124.650002,124.0,124.540001,124.540001,5883600,261.519989,266.790009,261.149994,266.019989,262.106781,91222100,23865.2207,24333.34961,23778.86914,24262.50977,24262.50977,329480000,4.85,5.1,4.85,5.05,5.05,732600,1.196,1.1989,1.1997,1.1911,0,74.87,73.74,75.08,73.24,289860,1,69.78,68.52,69.95,68.13,1,39094,38965,39344,38965,50,1,2.951,2.95,2.965,2.911,1,911.6,903.9,911.6,898.7,1,953.65,951.75,958.8,949.0,0,2030,92.408,92.27,92.755,92.19,25440,1,22.58,22.700001,22.49,22.65,22.530788,25226400,13.83,14.13,13.83,14.09,14.09,18774100
|
|
2015-02-23,115.110001,116.220001,115.07,115.43,115.43,4812400,210.940002,211.210007,210.479996,211.210007,195.021072,74411100,18140.75977,18141.21094,18054.83984,18116.83984,18116.83984,83670000,25.5,26.700001,25.35,26.5,26.310511,921900,1.1332,1.1385,1.1414,1.1296,0,58.9,60.3,60.67,58.37,268640,0,49.41,50.78,51.03,48.7,0,36199,36262,36771,35791,30530,0,2.061,2.113,2.136,2.0540000000000003,0,1165.0,1165.4,1172.5,1155.7,0,787.6,780.55,788.75,775.8,1,1180,94.657,94.415,95.025,94.38,27310,1,20.33,20.74,20.209999,20.540001,20.038067,29428700,18.17,18.59,18.02,18.110001,18.110001,49834600
|
|
2018-06-28,118.589996,118.669998,118.010002,118.220001,118.220001,7760500,269.290009,271.75,268.48999,270.890015,268.103638,76650500,24064.18945,24308.16016,23997.21094,24216.05078,24216.05078,305020000,4.9,4.9,4.75,4.9,4.9,1087000,1.1569,1.1555,1.1602,1.1527,1,77.85,77.5,78.42,77.09,144220,1,73.45,72.61,74.11,72.38,1,39117,39521,39592,39027,12570,0,2.84,2.833,2.853,2.822,1,853.5,860.8,861.8,849.5,0,930.9,944.3,948.8,927.4,0,2260,95.096,94.97,95.255,94.79,19790,1,21.879999,21.959999,21.77,21.93,21.814579,27797900,14.73,14.99,14.69,14.86,14.86,31061500
|
|
2015-02-03,121.739998,121.760002,120.57,121.050003,121.050003,8246600,203.0,204.850006,202.550003,204.839996,189.139313,122416200,17369.9707,17670.75977,17369.9707,17666.40039,17666.40039,112860000,25.700001,25.799999,24.65,24.85,24.67231,1323400,1.1481,1.1343,1.1534,1.1313,1,57.91,55.0,59.0,54.84,414590,1,51.62,49.85,54.3,49.75,1,38091,37792,39000,37703,31970,1,1.798,1.673,1.802,1.661,1,1234.65,1230.35,1242.6,1223.05,1,786.3,786.05,788.4,786.0,0,1180,93.724,94.71,94.925,93.385,58630,0,22.16,22.43,21.709999,21.870001,21.335566,52820100,18.950001,20.290001,18.860001,19.620001,19.620001,76164900
|
|
2015-09-14,105.860001,106.389999,105.779999,106.220001,106.220001,2350800,196.949997,197.009995,195.429993,195.979996,182.650467,79452000,16450.85938,16450.85938,16330.87012,16370.95996,16370.95996,92660000,13.45,13.75,12.95,13.2,13.131488,785700,1.1321,1.1338,1.1375,1.1285,0,46.37,48.08,48.35,46.26,104060,0,44.16,44.83,45.02,43.64,0,34713,35158,35173,34630,14710,0,2.1830000000000003,2.201,2.2030000000000003,2.164,0,957.35,968.5,973.85,952.15,0,587.8,593.05,598.8,582.8,0,780,95.364,95.175,95.355,94.94,510,1,13.06,13.34,12.91,13.12,12.799388,37077400,14.42,14.52,14.25,14.39,14.39,17791100
|
|
2015-10-08,109.160004,110.269997,109.059998,109.139999,109.139999,5038200,198.949997,201.550003,198.589996,201.210007,188.500275,153055200,16904.16992,17081.2793,16859.33984,17050.75,17050.75,100730000,18.799999,20.1,18.6,18.700001,18.602942,1431500,1.1279,1.1235,1.1325,1.1232,1,53.05,51.76,53.52,51.28,219940,1,49.65,48.18,50.14,47.83,1,36875,37120,37120,36150,29770,0,2.102,2.069,2.122,2.033,1,952.2,947.2,958.6,933.55,1,703.15,700.0,709.0,686.7,1,745,95.407,95.665,95.72,95.045,28540,0,15.36,16.15,15.32,15.41,15.033426,62811000,15.66,16.17,15.57,16.040001,16.040001,29660500
|
|
2015-06-05,111.599998,112.389999,111.57,112.239998,112.239998,5561300,209.949997,210.580002,208.979996,209.770004,194.555832,121704700,17905.38086,17940.7793,17822.90039,17849.46094,17849.46094,89140000,22.5,23.1,22.299999,22.799999,22.636965,565000,1.1113,1.1239,1.1281,1.105,0,63.31,62.08,63.43,60.94,248870,1,58.92,58.03,59.27,56.86,1,37010,37176,37280,36725,24080,0,2.4090000000000003,2.316,2.442,2.314,1,1096.1,1100.95,1101.05,1088.55,0,750.4,754.7,756.9,754.2,0,1025,96.361,95.715,96.955,95.24,74990,1,18.82,19.0,18.67,18.83,18.369854,29508600,19.25,20.0,19.23,19.9,19.9,21114200
|
|
2014-08-21,122.720001,123.239998,122.449997,122.879997,122.879997,8008800,199.089996,199.759995,198.929993,199.5,182.345032,67791000,16983.88086,17074.58984,16983.88086,17039.49023,17039.49023,65160000,40.25,40.700001,39.25,39.599998,39.260769,1150900,1.3282,1.3259999999999998,1.3289,1.3242,1,102.63,102.14,102.79,101.21,179610,1,93.91,93.54,94.5,92.56,0,42080,42288,42288,41883,14520,0,2.4090000000000003,2.434,2.448,2.398,0,1422.65,1428.6,1428.95,1415.15,0,880.8,868.0,881.15,865.75,1,1415,82.208,82.29,82.42,82.16,17390,0,26.299999,26.35,25.93,26.07,25.266855,47056300,34.900002,35.259998,34.869999,35.09,35.09,3888100
|
|
2017-02-09,118.190002,118.580002,117.199997,117.290001,117.290001,8177200,229.240005,230.949997,229.240005,230.600006,221.985748,65955200,20061.73047,20206.35938,20061.73047,20172.40039,20172.40039,325310000,19.25,19.450001,18.549999,18.65,18.5532,773600,1.0656,1.0699,1.0711,1.065,0,55.63,55.3,55.92,55.23,263400,1,53.16,52.39,53.23,52.39,1,42031,42379,42413,41884,14550,0,2.397,2.329,2.402,2.326,1,1015.2,1017.8,1032.1,1014.8,0,775.0,775.3,777.0,775.1,1,845,100.647,100.24,100.67,100.075,33570,1,25.57,25.620001,24.84,24.91,24.580572,80783300,11.23,11.39,11.23,11.35,11.35,20406900
|
|
2013-10-08,127.790001,128.449997,127.209999,127.400002,127.400002,6999700,167.399994,167.619995,165.360001,165.479996,149.058746,178015000,14938.04004,14938.04004,14773.46973,14776.53027,14776.53027,102690000,32.349998,32.450001,30.35,30.5,30.163889,1456200,1.3573,1.3583,1.3609,1.3558,0,110.16,109.64,110.8,109.38,163840,1,103.53,103.21,104.13,102.9,1,49952,49665,50123,49261,18320,1,2.638,2.6260000000000003,2.659,2.614,1,1402.9,1399.4,1411.25,1397.05,1,713.2,703.3,716.9,702.1,1,990,80.132,80.0,80.17,79.915,15810,1,24.57,24.639999,23.6,23.82,22.871387,48557000,37.380001,37.490002,37.220001,37.310001,37.310001,3451300
|
|
2012-02-21,169.649994,171.070007,169.589996,171.020004,171.020004,13611200,136.729996,137.050003,136.050003,136.470001,118.520416,134042300,12949.33984,13005.04004,12926.11035,12965.69043,12965.69043,164780000,68.349998,72.199997,68.349998,72.0,70.0075,1097600,1.3241,1.3246,1.3294,1.3186,1,121.66,120.07,121.88,119.21,156160,1,105.82,105.67,107.09,105.28,1,57157,56348,57300,56242,57250,1,2.061,2.061,2.061,2.061,1,1690.85,1647.55,1693.55,1646.1,1,709.7,695.7,714.0,694.5,1,1525,79.13600000000002,79.2,79.36,78.895,23770,1,55.009998,55.849998,54.700001,55.82,53.048946,11722700,40.130001,40.740002,40.040001,40.580002,40.580002,11389500
|
|
2014-01-08,117.989998,118.519997,117.5,118.120003,118.120003,7428500,183.449997,183.830002,182.889999,183.520004,166.206268,96582300,16527.66016,16528.88086,16416.68945,16462.74023,16462.74023,103260000,29.15,29.65,28.75,29.549999,29.224356,935300,1.3575,1.3617,1.3636,1.3554,0,107.15,107.49,107.95,107.0,185540,0,92.52,94.01,94.23,92.31,0,43869,44340,44489,43600,28650,0,2.991,2.945,3.01,2.945,1,1416.65,1413.6,1419.8,1403.95,1,737.7,741.3,742.5,733.9,0,0,81.16199999999998,81.065,81.335,80.98,38070,1,21.66,21.799999,21.49,21.610001,20.944258,32699500,33.529999,33.549999,33.029999,33.16,33.16,5741500
|
|
2017-06-23,119.650002,119.660004,119.309998,119.43,119.43,9258600,242.910004,243.50999500000003,242.470001,243.130005,236.21225,66986800,21380.91992,21421.78906,21333.89063,21394.75977,21394.75977,368400000,14.15,14.6,14.0,14.55,14.55,1120800,1.1194,1.1152,1.1211,1.1145,1,45.54,45.28,45.75,45.03,252260,1,43.12,42.86,43.26,42.59,1,38488,38320,38690,38320,12060,1,2.144,2.151,2.167,2.142,0,929.75,926.85,934.55,923.75,1,856.65,880.05,889.95,852.55,0,1015,96.942,97.255,97.295,96.86,14010,0,22.68,22.809999,22.549999,22.74,22.43927,47655200,8.8,8.89,8.75,8.86,8.86,31028400
|
|
2018-10-16,116.489998,116.599998,115.800003,115.800003,115.800003,9531800,276.600006,280.820007,276.070007,280.399994,278.772064,118255800,25351.5293,25817.67969,25351.5293,25798.41992,25798.41992,305800000,4.55,4.75,4.5,4.6,4.6,1130900,1.1575,1.158,1.1623,1.1564,0,81.41,80.88,81.75,79.8,329330,1,72.32,71.93,72.49,71.11,1,38864,39150,39312,38830,17380,0,3.1630000000000003,3.158,3.178,3.152,1,845.2,846.7,850.2,842.8,0,1072.8,1077.6,1082.9,1068.9,0,2490,94.748,94.765,94.9,94.47,15730,0,20.23,20.33,19.76,19.99,19.884789,40971300,15.09,15.27,15.05,15.19,15.19,18469600
|
|
2017-09-27,122.040001,122.510002,121.879997,121.980003,121.980003,6903900,249.880005,250.490005,248.869995,250.050003,244.140961,81001400,22330.92969,22371.09961,22254.92969,22340.71094,22340.71094,342900000,11.15,11.25,10.9,11.1,11.1,1445900,1.1744,1.1792,1.1797,1.1717,0,57.9,58.57,58.89,57.57,142870,0,51.75,51.76,52.01,51.33,1,39732,39843,40025,39650,13950,0,2.31,2.239,2.316,2.237,1,924.55,928.35,933.7,921.1,0,925.2,908.2,915.4,908.2,1,1160,93.171,92.89,93.415,92.81,32500,1,23.09,23.190001,22.98,22.99,22.685965,49006900,10.52,10.56,10.44,10.52,10.52,16026500
|
|
2018-10-03,113.870003,114.050003,113.260002,113.419998,113.419998,6674500,292.73999,293.209991,291.320007,291.720001,290.026367,64694600,26833.4707,26951.81055,26789.08008,26828.39063,26828.39063,280130000,4.5,4.55,4.35,4.5,4.5,1092800,1.1478,1.1548,1.1595,1.1465,0,86.29,84.79,86.74,84.01,345220,1,76.39,75.41,77.12,74.56,1,39092,38500,39298,38500,18840,1,3.181,3.0610000000000004,3.187,3.05,1,827.8,835.9,840.0,827.5,0,1048.9,1047.0,1058.0,1038.6,1,2580,95.406,95.115,95.745,94.885,21510,1,19.1,19.23,18.75,18.790001,18.691107,47836900,15.85,16.24,15.67,16.08,16.08,26224200
|
|
2017-05-31,120.309998,121.230003,120.260002,120.620003,120.620003,10360700,241.839996,241.880005,240.639999,241.440002,233.431961,91796000,21048.46094,21051.69922,20942.57031,21008.65039,21008.65039,371580000,15.95,16.049999,14.9,15.25,15.25,2774600,1.1243,1.1186,1.1255,1.1165,1,50.31,51.92,51.92,49.81,41680,0,48.63,49.67,49.73,47.75,0,40096,40105,40275,39910,13260,0,2.206,2.22,2.232,2.196,0,949.95,940.9,952.85,940.45,1,815.95,802.95,819.55,801.55,1,0,96.854,97.355,97.425,96.795,27260,0,22.68,22.91,22.450001,22.690001,22.389933,41639300,9.99,10.05,9.86,9.96,9.96,33314100
|
|
2017-05-10,116.419998,116.5,115.860001,116.040001,116.040001,4290500,239.389999,239.869995,239.149994,239.869995,231.914032,54293800,20958.49023,20976.2793,20884.15039,20943.10938,20943.10938,283340000,18.0,18.25,17.85,18.0,18.0,1040200,1.0868,1.0874,1.09,1.0853,0,50.22,48.95,50.63,48.81,368110,1,47.34,46.23,47.84,46.06,1,37952,37989,38290,37870,13270,1,2.41,2.39,2.416,2.369,1,910.45,907.25,914.5,904.15,1,798.55,795.75,803.0,792.25,1,950,99.559,99.34,99.605,99.25,21260,1,21.83,22.040001,21.75,21.93,21.639984,48357300,9.7,9.95,9.68,9.86,9.86,33397600
|
|
2012-05-11,153.440002,154.470001,153.240005,153.559998,153.559998,8285600,135.169998,136.869995,135.110001,135.610001,118.289673,153032400,12851.79004,12918.00977,12779.28027,12820.59961,12820.59961,148370000,58.450001,59.299999,56.849998,57.349998,55.762913,1011900,1.2917,1.2933,1.2959,1.2905,0,112.26,112.05,112.8,111.4,189450,0,95.57,96.53,97.21,95.56,0,54140,54510,54510,53561,72160,0,1.841,1.841,1.841,1.841,0,1464.45,1487.7,1488.2,1461.05,0,602.4,614.4,616.7,600.0,0,1360,80.404,80.35,80.48,80.21,21690,1,42.580002,43.299999,42.330002,42.419998,40.314159,12632900,36.27,36.77,36.240002,36.259998,36.259998,4507100
|
|
2015-05-22,115.510002,115.93,115.32,115.599998,115.599998,1779300,213.039993,213.539993,212.910004,212.990005,197.542282,57433500,18286.86914,18286.86914,18217.14063,18232.01953,18232.01953,78890000,24.299999,24.75,24.1,24.6,24.424097,503100,1.1018,1.1115,1.1211,1.1004,0,65.37,66.59,66.64,65.1,184550,0,59.97,60.69,60.83,59.39,0,38928,39200,39538,38773,23790,0,2.215,2.195,2.241,2.1630000000000003,1,1146.95,1154.35,1161.7,1144.55,0,784.0,771.4,771.4,771.4,1,1080,96.11,95.46,96.355,94.88,65470,1,19.950001,20.059999,19.82,19.83,19.345417,22209700,20.1,20.32,20.09,20.25,20.25,12854200
|
|
2018-11-28,114.760002,116.07,114.589996,115.379997,115.379997,13788800,269.600006,274.579987,268.329987,274.579987,272.98584,127629600,24832.83984,25368.92969,24832.83984,25366.42969,25366.42969,362160000,2.95,3.0,2.8,2.95,2.95,514900,1.1366,1.1291,1.1387,1.1264,1,58.76,60.63,61.27,58.55,150810,0,50.47,51.92,52.41,49.96,0,36124,35796,36265,35704,16390,1,3.0610000000000004,3.057,3.075,3.043,1,827.8,836.5,837.2,816.7,0,1156.1,1126.9,1161.1,1125.0,1,2585,96.681,97.31,97.455,96.58,29530,0,18.77,19.48,18.73,19.34,19.238211,49633100,10.85,11.04,10.6,10.66,10.66,48781800
|
|
2015-11-20,103.580002,103.660004,102.970001,103.089996,103.089996,5971600,209.449997,210.119995,208.860001,209.309998,196.088608,94011500,17732.75,17914.33984,17732.75,17823.81055,17823.81055,153140000,16.35,16.5,15.0,15.25,15.170848,586600,1.0646,1.0736,1.0745,1.0641,0,44.66,44.38,45.5,44.06,245340,1,40.39,40.54,40.99,38.99,0,33589,33812,34162,33474,21370,0,2.264,2.255,2.266,2.231,1,855.4,858.2,869.55,853.4,0,558.9,542.85,564.0,541.15,1,740,99.624,99.18,99.705,99.075,30330,1,14.03,14.07,13.34,13.4,13.072546,67610000,12.94,13.28,12.86,12.93,12.93,37776200
|
|
2016-08-16,128.119995,129.03999299999998,128.0,128.470001,128.470001,8678100,218.600006,218.679993,217.960007,217.960007,207.540146,53213600,18614.48047,18614.85938,18550.65039,18552.01953,18552.01953,67570000,21.299999,21.549999,21.1,21.25,21.139706,945600,1.1278,1.1182,1.1324,1.1175,1,49.23,48.22,49.36,47.9,331860,1,46.39,45.64,46.77,45.39,1,46336,46523,46820,46060,24670,1,1.575,1.554,1.587,1.515,1,1126.35,1118.3,1144.25,1117.2,1,707.25,699.8,704.8,699.65,1,635,94.764,95.61,95.61,94.38,29140,0,30.92,31.09,30.639999,30.809999,30.314907,35355600,10.79,10.96,10.7,10.92,10.92,34193800
|
|
2014-08-26,123.919998,123.970001,123.279999,123.349998,123.349998,3882300,200.330002,200.820007,200.279999,200.330002,183.103683,47298000,17079.57031,17153.80078,17079.57031,17106.69922,17106.69922,50710000,39.849998,41.049999,39.650002,41.0,40.648781,654200,1.3169,1.3193,1.3216,1.3165,0,102.5,102.71,103.4,102.35,149830,0,93.83,93.47,94.46,93.46,1,41985,42003,42475,41940,16730,1,2.398,2.384,2.4,2.3680000000000003,1,1417.9,1418.1,1427.6,1414.55,0,889.1,889.35,889.35,889.35,0,1350,82.679,82.64,82.735,82.48,16420,1,26.0,26.24,25.889999,26.190001,25.383158,31613500,35.099998,35.209999,34.849998,35.040001000000004,35.040001000000004,3030200
|
|
2012-06-14,157.639999,157.940002,156.240005,157.75,157.75,11502400,132.339996,134.0,131.979996,133.470001,116.423027,230615500,12497.88965,12698.67969,12497.66016,12651.91016,12651.91016,128640000,62.450001,63.650002,61.950001,62.950001,61.20794300000001,1147200,1.2631,1.2565,1.2638,1.2542,1,97.03,97.2,97.8,96.33,35170,0,84.36,82.45,84.43,82.28,1,54441,55131,55361,53951,67260,0,1.642,1.642,1.642,1.642,1,1491.65,1459.8,1494.75,1458.2,1,633.6,628.0,634.1,628.0,1,1250,81.988,82.125,82.295,81.805,29760,0,47.139999,47.169998,46.200001,46.93,44.600266,15090600,31.190001,31.799999,31.040001,31.73,31.73,4941300
|
|
2012-04-03,163.229996,163.229996,159.169998,159.889999,159.889999,16822300,141.639999,141.880005,140.429993,141.259995,123.218033,155806700,13258.95996,13265.36035,13131.20996,13199.54981,13199.54981,123980000,70.349998,70.349998,68.150002,68.550003,66.652977,1338900,1.3234,1.332,1.3368,1.3213,0,124.86,125.3,125.97,124.3,197650,0,104.06,105.06,105.19,103.6,0,57567,57550,57695,57103,52880,0,2.293,2.293,2.293,2.293,1,1646.45,1657.4,1670.8,1642.4,0,653.7,656.5,664.3,651.5,0,1400,79.641,78.9,79.655,78.795,28230,1,50.470001,50.470001,48.349998,48.75,46.329918,17390400,39.950001,40.02,39.43,39.66,39.66,5029200
|
|
2016-04-19,119.870003,120.089996,119.370003,119.580002,119.580002,21031500,209.740005,210.199997,208.940002,209.899994,198.831055,88316100,18012.09961,18103.46094,17984.42969,18053.59961,18053.59961,89820000,19.4,19.549999,18.9,19.4,19.299307,1380700,1.1358,1.1314,1.1387,1.1302,1,44.03,43.14,44.5,42.6,355950,1,41.26,40.54,42.03,40.08,1,39747,38548,40042,38548,20830,1,1.787,1.783,1.806,1.771,1,1012.95,977.25,1018.25,976.7,1,582.15,567.45,586.4,563.95,1,740,93.947,94.5,94.525,93.89,17530,0,23.08,23.469999,22.92,23.26,22.88623,101450600,10.25,10.54,10.22,10.44,10.44,37479900
|
|
2015-08-19,107.629997,108.669998,107.629997,108.550003,108.550003,7035100,209.089996,210.00999500000003,207.350006,208.279999,194.113907,172946000,17508.74023,17517.18945,17282.41992,17348.73047,17348.73047,104720000,19.5,19.950001,18.0,19.4,19.299307,1999700,1.1119,1.1023,1.1137,1.1019,1,47.16,48.5,49.11,46.78,250810,0,40.5,42.81,43.08,40.8,0,35527,34779,35739,34658,28220,1,2.129,2.194,2.23,2.113,0,1012.5,995.0,1016.8,988.5,1,609.45,595.95,612.8,590.2,1,865,96.368,97.025,97.105,96.34,44760,0,14.9,15.28,14.88,15.2,14.828559,65822400,13.98,14.03,13.41,13.43,13.43,35899200
|
|
2014-11-28,113.529999,113.830002,111.949997,112.110001,112.110001,9616300,207.490005,207.869995,206.910004,207.199997,190.268356,57890100,17830.55078,17893.41992,17807.7793,17828.24023,17828.24023,80470000,32.950001,32.950001,31.299999,31.35,31.081446000000003,939700,1.2452,1.2468,1.2492,1.2427,0,70.15,72.58,73.41,69.78,262030,0,66.05,73.72,73.78,65.91,0,34527,35785,35785,34385,23870,0,2.173,2.215,2.225,2.166,0,1200.7,1215.8,1220.4,1200.05,0,812.4,805.05,814.55,795.7,1,0,88.413,88.135,88.455,87.995,26820,1,19.27,19.280001,18.09,18.360001,17.794376,113272100,26.34,26.42,25.459999,25.58,25.58,20256800
|
|
2012-12-04,164.059998,164.830002,163.869995,164.419998,164.419998,10208900,141.440002,141.869995,140.869995,141.25,124.508881,127512200,12966.4502,13022.50977,12940.07031,12951.78027,12951.78027,125290000,69.5,70.650002,69.0,70.099998,68.518188,802900,1.3094,1.3053,1.3109,1.3045,1,109.84,110.92,110.92,109.15,213910,0,88.4,89.02,89.27,87.66,0,60671,62200,62200,60433,610,0,1.605,1.605,1.605,1.605,0,1583.5,1608.05,1608.05,1581.55,0,681.1,680.2,683.5,678.7,0,1125,79.634,79.885,79.92,79.59,21330,0,45.880001,46.98,45.73,46.650002,44.33417100000001,11930500,32.23,32.57,32.16,32.400002,32.400002,3167500
|
|
2012-02-29,173.190002,173.589996,164.0,164.28999299999995,164.28999299999995,44149000,137.759995,138.190002,136.53999299999998,137.020004,118.998093,185934700,13005.41992,13055.75,12929.66016,12952.07031,12952.07031,182460000,77.900002,78.699997,74.25,76.550003,74.43158000000003,1525800,1.3326,1.3466,1.3487,1.3315,0,122.66,121.61,123.2,120.5,243680,1,106.91,106.47,107.44,104.84,1,57783,60687,61488,57230,85150,0,1.974,1.974,1.974,1.974,1,1678.35,1724.65,1738.85,1677.2,0,706.65,719.95,721.95,700.0,0,1525,78.794,78.22,78.93,78.12,36180,1,57.509998,57.91,54.869999,55.400002,52.64980300000001,34053800,40.849998,41.07,40.099998,40.919998,40.919998,19797400
|
|
2017-01-11,112.870003,114.190002,112.169998,113.5,113.5,9918700,226.360001,227.100006,225.589996,227.100006,218.616516,74650000,19887.38086,19973.41992,19833.16016,19954.2793,19954.2793,336150000,16.700001,17.549999,16.15,17.25,17.160467,2007000,1.0582,1.0556,1.0624,1.0454,1,55.1,53.8,55.67,53.7,419900,1,52.39,50.87,52.84,50.81,1,41008,41037,41249,40570,15130,0,2.37,2.381,2.398,2.329,0,977.8,979.2,986.6,964.45,0,754.55,767.1,767.55,748.15,0,835,101.747,102.015,102.96,101.24,74590,0,22.389999,22.85,21.9,22.57,22.271519,75435300,11.21,11.48,11.06,11.37,11.37,32067000
|
|
2016-12-23,107.839996,108.25,107.800003,107.93,107.93,5008300,225.429993,225.720001,225.210007,225.710007,217.278458,36251400,19908.60938,19934.15039,19899.06055,19933.81055,19933.81055,158260000,14.95,15.25,14.95,15.25,15.170848,501700,1.0456,1.0437,1.047,1.0427,1,55.16,54.84,55.25,54.26,104090,1,53.24,52.71,53.31,52.29,1,38595,39017,39165,38544,10050,0,2.543,2.556,2.5580000000000003,2.526,0,893.1,908.5,911.0,892.0,0,657.25,660.55,660.55,660.55,0,0,103.002,103.095,103.205,102.86,11980,0,19.15,19.43,19.1,19.34,19.084234,52341800,11.45,11.57,11.44,11.56,11.56,10548200
|
|
2015-09-22,107.580002,107.959999,107.440002,107.790001,107.790001,5483300,193.880005,194.460007,192.559998,193.899994,181.651978,153890900,16477.44922,16477.44922,16221.73047,16330.46973,16330.46973,119010000,15.0,15.0,14.4,14.7,14.623702,976500,1.112,1.1188,1.1209,1.1114,0,49.08,48.5,49.21,47.7,185410,1,45.83,46.45,46.48,45.14,1,35267,36033,36148,35186,25830,0,2.132,2.198,2.198,2.114,0,936.3,971.7,973.8,935.5,0,610.95,614.1,616.0,593.6,0,765,96.446,96.07,96.58,95.91,30280,1,13.67,13.71,13.31,13.36,13.033523,73786500,14.77,15.03,14.67,14.92,14.92,28357100
|
|
2014-10-27,118.18,118.370003,118.010002,118.059998,118.059998,2443600,195.729996,196.449997,195.029999,196.160004,180.130493,82954000,16796.09961,16836.98047,16729.83008,16817.93945,16817.93945,72580000,34.599998,34.950001,34.25,34.400002,34.105315999999995,571700,1.2698,1.2683,1.2725,1.2666,1,85.83,86.08,86.25,84.55,228430,0,80.65,81.32,81.34,79.49,0,38145,38070,38210,37935,13590,1,2.259,2.287,2.298,2.2430000000000003,0,1258.35,1250.85,1262.8,1249.45,1,787.15,779.8,788.7,777.2,1,1230,85.561,85.8,85.8,85.475,22240,0,20.35,20.4,20.09,20.110001,19.490467,28523200,30.290001,30.77,30.16,30.639999,30.639999,5203300
|
|
2012-08-01,155.179993,155.78999299999995,154.410004,155.139999,155.139999,12714500,138.699997,138.729996,137.399994,137.589996,120.638641,138293800,13007.46973,13074.83008,12951.16016,12976.12988,12976.12988,132780000,54.150002,54.349998,51.549999,53.25,51.776382,884600,1.2226,1.2304,1.2338,1.2218,0,105.96,104.4,106.92,104.06,206850,1,88.8,88.17,89.61,87.66,1,53172,53900,53900,52662,70640,0,1.524,1.524,1.524,1.524,1,1402.2,1410.15,1418.35,1387.8,0,583.4,587.9,592.2,578.9,0,1165,83.178,82.78,83.27,82.54,20040,1,42.59,43.049999,41.09,42.25,40.152596,30714900,33.029999,33.41,32.84,33.169998,33.169998,8895700
|
|
2012-11-05,163.119995,163.419998,162.809998,163.229996,163.229996,6156200,141.350006,142.169998,140.929993,141.850006,125.03775,98378500,13092.28027,13140.58008,13038.70996,13112.44043,13112.44043,95350000,71.550003,71.599998,70.099998,70.150002,68.56706199999999,446000,1.2797,1.2812,1.2843,1.2767,0,107.73,105.55,108.18,104.76,217320,1,85.72,84.67,85.92,84.36,1,58574,57788,58650,57582,58760,1,1.679,1.679,1.679,1.679,0,1549.2,1551.2,1552.7,1538.5,0,612.7,604.0,612.9,596.2,1,1150,80.843,80.71,80.925,80.59,18160,1,50.040001,50.25,49.389999,49.389999,46.938156,10855400,31.379999,31.68,31.290001,31.610001,31.610001,6981200
|
|
2013-01-24,161.979996,162.270004,161.179993,161.419998,161.419998,13188300,149.149994,150.139999,149.009995,149.410004,132.635803,146426400,13779.330080000002,13879.66016,13779.330080000002,13825.330080000002,13825.330080000002,124780000,63.25,64.050003,60.849998,60.900002,59.525787,593500,1.3376,1.3319,1.3394,1.3287,1,113.28,112.76,113.65,112.4,211580,1,95.97,95.56,96.75,95.19,1,58953,59780,59780,58881,65490,0,1.852,1.852,1.852,1.852,1,1681.1,1688.55,1692.7,1676.15,0,726.7,724.4,728.8,716.8,1,1175,80.007,80.05,80.225,79.925,18940,1,44.220001,44.419998,43.099998,43.23,41.508408,25261700,34.799999,35.0,34.689999,34.759998,34.759998,4813600
|
|
2017-10-19,122.199997,122.550003,122.110001,122.389999,122.389999,5567300,254.830002,255.830002,254.350006,255.789993,249.745331,61903800,23107.4707,23167.24023,23052.66992,23163.03906,23163.03906,350400000,10.75,11.0,10.7,10.9,10.9,1170600,1.1852,1.1788,1.186,1.1768,1,57.23,58.24,58.3,57.02,430670,0,51.39,52.09,52.14,51.07,0,39846,39715,39883,39632,2170,1,2.318,2.343,2.346,2.298,0,927.4,924.3,931.45,920.1,1,957.85,956.88,962.1,943.38,1,1525,93.12,93.29,93.425,92.91,18560,0,23.459999,23.58,23.360001,23.440001,23.130014000000006,25090200,10.34,10.42,10.32,10.35,10.35,11579100
|
|
2014-05-01,123.169998,123.830002,123.059998,123.800003,123.800003,6687300,188.220001,188.839996,187.729996,188.330002,171.31491100000005,93019000,16580.25977,16604.78906,16525.25,16558.86914,16558.86914,75630000,30.15,30.25,29.700001,29.9,29.612402000000003,597200,1.3869999999999998,1.3866,1.3889,1.3861,1,107.76,108.08,108.12,106.85,186880,0,99.23,99.8,99.97,98.82,0,40906,41023,41270,40514,3640,0,2.613,2.659,2.662,2.593,0,1425.25,1427.15,1428.7,1412.3,0,814.15,809.75,819.3,806.4,1,0,79.579,79.57,79.605,79.48,7320,1,23.85,24.01,23.73,23.790001,23.057096,21062200,36.029999,36.310001,35.970001,36.16,36.16,2539800
|
|
2012-10-24,165.779999,165.830002,164.600006,164.860001,164.860001,10794600,141.929993,142.100006,140.800003,141.020004,124.306152,120179400,13103.53027,13155.20996,13063.62988,13077.33984,13077.33984,110670000,71.25,71.800003,69.099998,69.25,67.68737,694200,1.2974,1.2986,1.2999,1.2921,0,107.85,108.31,109.34,106.8,233370,0,85.63,86.62,87.49,84.96,0,59000,59224,59548,58860,29840,0,1.794,1.794,1.794,1.794,1,1568.85,1582.15,1585.95,1555.85,0,595.5,598.8,602.9,587.9,0,1125,80.015,80.035,80.245,79.91,18540,0,51.349998,51.5,49.98,50.060001,47.574883,15897400,31.879999,31.959999,31.35,31.629999,31.629999,13591100
|
|
2014-03-19,129.550003,129.679993,127.940002,128.089996,128.089996,12932900,187.679993,187.940002,185.470001,186.660004,169.050003,176267300,16335.70996,16363.32031,16126.29004,16222.169919999998,16222.169919999998,90110000,33.799999,33.950001,31.549999,31.75,31.444609000000003,1459100,1.3833,1.3933,1.3935,1.3809,0,105.85,106.6,106.87,105.71,188480,0,100.31,99.72,100.66,99.53,1,45673,45990,46049,45227,28940,0,2.773,2.674,2.793,2.661,1,1449.8,1459.55,1468.35,1444.35,0,766.1,769.7,773.9,763.1,0,1070,80.133,79.52,80.25,79.49,25760,1,26.219999,26.33,25.42,25.440001,24.656263,59004800,35.610001000000004,35.779999,35.450001,35.709999,35.709999,2333400
|
|
2015-11-18,102.389999,102.949997,102.040001,102.43,102.43,5043800,206.039993,208.899994,205.990005,208.729996,195.545242,121342500,17485.49023,17752.16016,17485.49023,17737.16016,17737.16016,106810000,15.25,16.15,15.0,16.0,15.916954999999998,941300,1.0659,1.064,1.0694,1.0617,1,44.14,43.97,44.74,43.34,255680,1,40.59,41.52,41.95,40.31,0,33562,33600,33845,33400,14510,0,2.273,2.273,2.299,2.259,1,852.5,854.75,855.15,846.3,0,532.05,543.15,551.35,527.5,0,740,99.745,99.755,99.965,99.4,32850,1,13.15,13.58,12.92,13.49,13.160346,69238200,13.14,13.2,12.83,13.05,13.05,24754800
|
|
2014-05-28,121.470001,121.699997,120.919998,121.199997,121.199997,6736800,191.520004,191.820007,191.059998,191.380005,174.089371,66723000,16674.98047,16674.98047,16620.2207,16633.17969,16633.17969,62480000,28.35,28.549999,28.15,28.35,28.077312,1678700,1.3591,1.3635,1.3639,1.3588,0,109.81,110.22,110.4,109.41,175310,0,103.08,104.16,104.41,102.66,0,40202,40440,40590,40000,20240,0,2.445,2.514,2.516,2.434,0,1458.95,1465.9,1467.5,1451.85,0,840.75,834.2,845.0,831.5,1,0,80.62,80.4,80.63,80.38,13970,1,22.33,22.42,21.93,22.040001,21.361008,38713400,37.990002,38.009998,37.59,37.68,37.68,1885000
|
|
2013-01-16,162.419998,163.029999,162.149994,162.649994,162.649994,9214700,146.770004,147.279999,146.610001,147.050003,130.540771,104849500,13534.88965,13534.88965,13468.95996,13511.23047,13511.23047,118540000,65.0,65.400002,64.449997,64.599998,63.142296,303500,1.329,1.3304,1.3325,1.3257,0,110.61,110.52,110.84,110.24,19710,1,94.16,93.44,94.39,93.13,1,59718,59584,59787,59174,51520,1,1.819,1.819,1.819,1.819,0,1690.65,1684.4,1699.95,1657.8,1,722.8,712.0,727.8,705.8,1,1100,79.854,79.765,79.95,79.66,21230,1,45.290001,45.419998,45.099998,45.209999,43.409554,8441200,34.040001000000004,34.330002,33.959999,34.279999,34.279999,4235400
|
|
2016-09-19,125.610001,125.620003,125.25,125.32,125.32,4945500,214.130005,214.880005,213.02999900000003,213.410004,204.234238,78968600,18154.82031,18254.88086,18093.05078,18120.16992,18120.16992,78090000,20.299999,20.4,19.700001,19.799999,19.697231,1185500,1.1174,1.1161,1.1198,1.1147,1,45.95,46.01,46.93,45.85,209910,1,43.25,43.3,44.27,43.23,1,46041,45620,46268,45620,17320,1,1.707,1.693,1.714,1.679,1,1023.6,1021.05,1032.35,1019.25,1,688.05,683.4,695.2,683.4,1,675,95.77,96.03,96.045,95.79,670,0,26.370001,26.41,26.01,26.09,25.670755,61225900,10.03,10.2,9.98,9.98,9.98,45691100
|
|
2018-12-03,116.599998,116.769997,116.300003,116.410004,116.410004,8469500,280.27999900000003,280.399994,277.51001,279.299988,277.678436,103176300,25779.57031,25980.21094,25670.50977,25826.42969,25826.42969,388480000,2.9,2.95,2.85,2.9,2.9,508900,1.1354,1.1315,1.1382,1.1315,1,61.69,59.98,62.6,59.85,294770,1,53.16,52.22,53.73,51.97,1,36153,35500,36470,35500,2300,1,2.966,3.037,3.05,2.966,0,808.5,808.0,816.5,805.3,1,1162.4,1154.0,1178.7,1153.1,1,2600,96.969,97.055,97.085,96.64,15840,0,19.389999,19.49,19.16,19.440001,19.337685,47882800,11.27,11.27,11.02,11.27,11.27,32582300
|
|
2012-09-27,171.020004,172.600006,170.759995,172.339996,172.339996,10539500,143.889999,144.970001,143.509995,144.639999,127.49706299999998,111830300,13413.46973,13522.830080000002,13413.46973,13485.96973,13485.96973,113990000,74.300003,75.900002,73.25,75.699997,73.991814,752200,1.2914,1.2871,1.2929,1.2828,1,112.01,110.17,112.5,109.68,226560,1,92.3,90.18,92.49,89.98,1,63055,62669,63325,62250,68650,1,1.656,1.656,1.656,1.656,1,1657.65,1641.2,1662.6,1632.5,1,637.0,629.1,638.0,626.8,1,1100,79.592,79.865,80.01,79.55,18220,0,53.09,53.990002,52.599998,53.889999,51.214756,17141300,33.830002,34.25,33.68,34.150002,34.150002,7854200
|
|
2018-12-11,117.669998,117.889999,117.349998,117.540001,117.540001,6395400,267.660004,267.869995,262.480011,264.130005,262.596527,121504400,24719.91016,24791.25977,24221.06055,24370.24023,24370.24023,342960000,3.15,3.15,3.05,3.05,3.05,541600,1.1316,1.1361,1.1402,1.1304,0,60.2,59.91,61.1,59.58,235330,1,51.98,50.9,52.35,50.65,1,38331,38340,38660,38079,15980,0,2.879,2.85,2.89,2.845,1,787.35,783.55,791.3,780.1,1,1176.0,1165.9,1184.8,1161.0,1,2580,97.358,97.14,97.52,96.83,29720,1,20.209999,20.379999,19.959999,20.01,19.904684,50550800,11.04,11.1,10.85,10.95,10.95,20848300
|
|
2013-07-02,121.339996,121.470001,119.779999,120.050003,120.050003,10550300,161.119995,162.300003,160.5,161.21000700000005,144.50813300000004,154863700,14974.95996,15049.21973,14870.50977,14932.41016,14932.41016,116610000,31.200001,31.299999,29.25,29.700001,29.203381,1124700,1.2979,1.3065,1.308,1.2964,0,104.0,102.92,104.12,102.91,186520,1,99.61,98.08,99.89,97.8,1,39883,40068,40548,39750,920,0,2.471,2.471,2.471,2.471,0,1371.35,1372.1,1388.55,1366.25,0,684.7,683.9,696.0,683.3,0,1000,83.764,83.205,83.835,83.17,31750,1,24.74,24.780001,23.459999,23.75,22.804176,34482700,34.900002,35.360001000000004,34.860001000000004,35.209999,35.209999,8762200
|
|
2017-08-18,123.370003,123.540001,122.0,122.300003,122.300003,13654200,242.899994,244.190002,242.199997,242.710007,235.804199,136748000,21724.88086,21793.34961,21641.63086,21674.50977,21674.50977,309070000,9.55,9.6,9.3,9.5,9.5,950200,1.1762,1.1723,1.1775,1.1707,1,52.72,50.89,52.96,50.78,317440,1,48.63,47.05,48.86,46.9,1,39063,39002,39677,38920,24370,0,2.197,2.194,2.211,2.162,1,981.75,980.05,992.35,978.25,1,927.1,921.3,935.4,921.3,1,1060,93.359,93.65,93.685,93.245,23750,0,23.34,23.48,22.870001,22.93,22.626759,55747000,9.66,9.98,9.59,9.97,9.97,30468000
|
|
2013-07-08,119.089996,119.660004,118.93,119.510002,119.510002,8652200,163.860001,164.389999,163.080002,163.949997,146.964249,108092500,15137.21973,15262.71973,15137.21973,15224.69043,15224.69043,136820000,30.35,30.6,29.549999,29.6,29.105049,631400,1.287,1.2825,1.2883,1.2809,1,107.43,108.0,108.04,106.79,185820,0,103.05,104.0,104.17,102.18,0,40388,40249,40782,39960,27170,1,2.638,2.638,2.638,2.638,0,1356.0,1328.35,1364.3,1327.25,1,692.4,686.9,702.5,673.3,1,1000,84.414,84.83,84.835,84.355,31400,0,23.639999,23.709999,22.9,22.9,21.988029,21770700,36.290001,36.669998,36.220001,36.41,36.41,4212300
|
|
2015-06-23,112.959999,113.169998,112.790001,112.889999,112.889999,4522800,212.139999,212.440002,211.570007,212.050003,197.627457,68476800,18121.7793,18188.81055,18108.09961,18144.07031,18144.07031,75970000,20.6,20.9,20.5,20.700001,20.551985,432700,1.117,1.1341,1.1348,1.1135,0,64.45,63.21,64.89,62.76,266020,1,61.11,60.28,61.56,59.61,1,35938,36700,36721,35891,26960,0,2.414,2.374,2.4290000000000003,2.362,1,1069.0,1063.35,1075.15,1061.05,1,695.55,694.6,695.65,694.6,1,955,95.645,94.5,95.885,94.485,47350,1,18.25,18.52,18.25,18.370001,17.921097,21862400,20.02,20.57,19.959999,20.469999,20.469999,18136200
|
|
2015-09-24,109.669998,110.82,109.629997,110.489998,110.489998,11024300,192.149994,193.449997,190.559998,192.929993,180.743256,159378800,16257.11035,16257.11035,16016.36035,16201.32031,16201.32031,122220000,14.85,16.0,14.65,16.0,15.916954999999998,1049000,1.123,1.1185,1.1296,1.1164,1,48.17,47.88,48.47,47.4,198040,1,45.1,44.7,45.26,43.79,1,36215,35502,36384,35375,22520,1,2.128,2.146,2.158,2.081,0,948.95,945.75,959.65,932.3,1,656.45,647.85,663.0,637.4,1,750,96.149,96.36,96.465,95.575,49550,0,13.62,14.28,13.56,14.22,13.872507999999998,102655900,14.29,14.6,14.24,14.59,14.59,26674400
|
|
2017-01-04,111.059998,111.220001,110.610001,110.860001,110.860001,4904100,225.619995,226.75,225.610001,226.580002,218.115921,78744400,19890.93945,19956.14063,19878.83008,19942.16016,19942.16016,280010000,16.9,17.1,16.5,17.1,17.011246,1127200,1.0488,1.0405,1.0501,1.0389,1,56.46,55.73,56.55,55.33,282550,1,53.35,52.53,53.47,52.19,1,40267,39811,40350,39811,11590,0,2.441,2.454,2.478,2.432,0,947.75,930.2,953.0,928.4,1,739.0,711.25,741.5,708.6,1,800,102.709,103.35,103.42,102.385,36180,0,22.0,22.01,21.559999,21.92,21.630116,59106200,11.42,11.63,11.36,11.58,11.58,18067800
|
|
2018-12-13,117.540001,117.620003,117.260002,117.529999,117.529999,4131800,266.519989,267.48999,264.119995,265.369995,263.829315,96662700,24575.85938,24740.96094,24473.28906,24597.38086,24597.38086,299970000,3.0,3.1,2.9,2.95,2.95,1137800,1.1363,1.1369,1.1396,1.133,0,61.45,60.29,62.02,59.33,252400,1,52.78,51.32,53.2,50.31,1,38356,38400,38522,38224,11230,0,2.9130000000000003,2.91,2.918,2.891,1,796.8,804.6,808.6,790.7,0,1191.8,1192.8,1198.55,1181.4,0,2560,97.056,97.075,97.29,96.86,23060,1,20.33,20.48,20.290001,20.48,20.37221,42891300,10.74,11.27,10.72,11.21,11.21,53082700
|
|
2013-09-13,127.160004,127.959999,126.209999,127.82,127.82,12060400,169.130005,169.46000700000005,168.740005,169.330002,151.78686499999995,72727800,15312.86035,15380.96973,15312.86035,15376.05957,15376.05957,90890000,34.650002,35.5,34.299999,35.25,34.861542,1538100,1.3294,1.3299,1.3323,1.3255,0,112.78,112.87,112.91,111.6,18640,1,108.58,108.7,108.8,107.29,0,49410,50699,50699,49160,24630,0,2.89,2.914,2.957,2.879,0,1453.75,1445.25,1454.25,1426.05,1,697.5,688.65,699.25,688.65,1,1000,81.44800000000002,81.535,81.73,81.415,16040,0,25.16,25.73,25.08,25.629999,24.609308,50205800,38.470001,38.880001,38.360001,38.849998,38.849998,3234200
|
|
2015-08-10,105.029999,106.269997,104.919998,105.720001,105.720001,5892600,209.279999,210.669998,209.279999,210.630005,196.304092,80270700,17375.17969,17629.13086,17375.17969,17615.16992,17615.16992,92430000,16.799999,18.200001,16.200001,18.15,18.020216,998300,1.1019,1.0969,1.1044,1.0927,1,50.41,48.43,50.49,48.24,208260,1,44.8,43.67,45.1,43.44,1,35021,33957,35190,33957,29080,1,2.232,2.177,2.2430000000000003,2.175,1,986.6,958.25,991.75,956.7,1,605.7,606.75,606.75,606.75,1,875,97.202,97.66,97.975,97.08,34740,0,13.57,14.29,13.36,14.27,13.921287,91376800,14.52,14.99,14.48,14.89,14.89,20482700
|
|
2016-01-25,105.760002,106.089996,105.599998,106.080002,106.080002,6819400,189.919998,190.149994,187.410004,187.639999,176.83320600000005,130371700,16086.45996,16086.45996,15880.15039,15885.21973,15885.21973,123250000,10.9,11.0,9.35,10.5,10.445501,1804700,1.0849,1.0799,1.0858,1.0788,1,30.5,32.1,32.81,30.0,310140,0,29.8,32.1,32.79,29.73,0,34679,34277,34800,34277,19290,1,2.006,2.059,2.064,2.003,0,859.3,833.3,864.7,833.3,1,491.85,498.55,499.3,490.0,0,650,99.406,99.64,99.66,99.28,16690,0,13.26,13.4,13.16,13.38,13.164994,51095400,8.94,9.12,8.54,8.54,8.54,55479000
|
|
2017-05-11,116.209999,116.849998,116.190002,116.5,116.5,6274400,239.350006,239.570007,238.130005,239.380005,231.440308,62358300,20925.7207,20933.35938,20798.90039,20919.41992,20919.41992,287680000,18.0,18.450001,17.9,18.35,18.35,1251500,1.0861,1.0869,1.0894,1.0838,0,50.77,50.28,51.16,50.25,315590,1,47.81,47.43,48.26,47.38,1,37992,37957,38225,37861,13470,1,2.393,2.4,2.423,2.389,0,919.1,910.6,920.2,909.85,1,797.95,793.0,808.25,791.8,0,950,99.505,99.565,99.765,99.375,18320,0,22.040001,22.5,22.01,22.370001,22.074165,66080500,9.99,10.04,9.9,9.94,9.94,19372200
|
|
2012-06-04,157.259995,157.440002,156.160004,157.320007,157.320007,11462100,128.389999,128.740005,127.139999,128.100006,111.738869,202545800,12119.84961,12143.69043,12035.08984,12101.45996,12101.45996,126440000,57.700001,60.049999,57.099998,60.049999,58.388195,1113200,1.2498,1.2433,1.2511,1.2386,1,98.85,98.43,99.15,95.63,174170,1,84.11,82.97,84.39,81.22,1,53839,54407,54564,53759,60330,0,1.524,1.524,1.524,1.524,1,1432.55,1438.65,1448.95,1423.5,0,612.25,606.0,610.5,606.0,0,1250,82.661,82.885,83.15,82.545,26980,0,46.919998,47.349998,45.860001,47.330002,44.980419,20460800,31.34,31.809999,31.23,31.76,31.76,11859500
|
|
2012-03-13,163.940002,165.410004,161.429993,162.300003,162.300003,20047000,138.320007,140.130005,138.089996,140.059998,121.638229,184090500,12953.2002,13180.40039,12953.12988,13177.67969,13177.67969,163130000,70.050003,72.25,70.050003,70.75,68.792084,591100,1.3084,1.315,1.3193,1.3052,0,126.22,125.5,126.79,125.0,133720,1,106.71,106.56,107.36,105.68,1,58259,58479,58666,57815,68020,0,2.126,2.126,2.126,2.126,1,1692.9,1697.2,1704.25,1684.15,0,707.6,701.5,710.6,698.0,1,1525,80.21,79.82,80.345,79.69,38080,1,52.209999,52.860001,51.790001,52.110001,49.523121,13602500,40.580002,41.060001,40.439999,40.830002,40.830002,7147000
|
|
2018-08-23,112.68,112.879997,112.059998,112.199997,112.199997,5500100,285.970001,286.940002,285.429993,285.790009,282.850403,49204900,25714.85938,25762.56055,25608.01953,25656.98047,25656.98047,213270000,4.95,5.05,4.8,4.8,4.8,847600,1.1539,1.1596,1.1601,1.153,0,74.73,74.72,74.87,74.21,199660,0,68.65,68.82,68.88,68.14,0,36608,36770,36785,36535,18260,0,2.8280000000000003,2.817,2.832,2.812,1,775.6,792.8,793.2,774.8,0,911.2,917.9,919.9,905.2,0,2380,95.583,95.08,95.625,95.08,18330,1,18.870001,18.870001,18.35,18.459999,18.362841,60360200,14.2,14.31,14.16,14.27,14.27,11531100
|
|
2013-09-06,133.419998,134.399994,133.330002,134.149994,134.149994,8448700,166.509995,166.979996,164.479996,166.03999299999995,148.837738,159756500,14941.54981,15009.83984,14789.40039,14922.5,14922.5,108410000,42.400002,42.5,41.400002,42.150002,41.685505,1246300,1.318,1.3119,1.3189,1.3104,1,116.12,115.35,116.56,115.02,168830,1,110.3,108.64,110.83,108.25,1,54817,54689,55520,53351,22920,1,2.934,2.99,3.007,2.864,0,1495.5,1485.3,1505.75,1478.2,1,695.45,685.4,697.2,685.4,1,1010,82.167,82.67,82.7,81.935,39060,0,27.950001,28.290001,27.799999,28.01,26.894527000000004,31426800,39.080002,39.540001,39.029999,39.360001,39.360001,10433100
|
|
2014-07-24,124.849998,124.870003,123.900002,124.349998,124.349998,8111600,198.830002,199.059998,198.449997,198.649994,181.5681,56888000,17092.01953,17119.83008,17061.07031,17083.80078,17083.80078,66390000,37.200001,37.5,36.799999,37.25,36.891705,747500,1.3464,1.3463,1.3485,1.3437,0,107.07,108.15,108.21,106.83,179570,0,102.02,103.27,103.38,101.95,0,43786,44700,44950,43728,23590,0,2.502,2.469,2.522,2.458,1,1473.1,1484.65,1486.15,1466.75,0,870.95,872.1,875.45,867.8,0,1240,80.962,80.89,80.985,80.815,17430,1,26.309999,26.33,25.950001,26.08,25.276546,32711300,38.18,38.209999,37.759998,37.82,37.82,2746500
|
|
2014-04-15,124.790001,125.699997,124.599998,125.489998,125.489998,9967600,183.320007,184.330002,181.509995,184.199997,167.55806,157093000,16173.49023,16272.9502,16063.2002,16262.55957,16262.55957,97850000,29.15,29.35,28.450001,29.0,28.72106,902200,1.3814,1.3821,1.3835,1.379,0,108.74,108.92,109.11,108.27,19550,0,103.83,103.67,104.12,102.98,1,42289,43050,43060,41526,34280,0,2.63,2.6460000000000004,2.6630000000000003,2.596,0,1442.3,1466.4,1467.4,1430.55,0,795.9,809.15,809.95,786.5,0,1125,79.888,79.85,79.985,79.76,11180,1,23.83,24.07,23.530001,24.02,23.28001,40829300,37.380001,37.540001,37.349998,37.389999,37.389999,2715200
|
|
2014-05-14,125.800003,125.959999,125.440002,125.809998,125.809998,4015900,189.789993,189.880005,188.789993,189.059998,171.978973,72367000,16716.08008,16717.56055,16595.0,16613.9707,16613.9707,71970000,29.75,30.35,29.6,30.15,29.859997,471100,1.3715,1.3704,1.3732,1.3697,1,110.19,109.39,110.41,109.32,115260,1,102.03,101.97,102.71,101.88,1,42348,42149,42750,42149,13310,1,2.548,2.616,2.62,2.525,0,1480.8,1453.25,1487.35,1452.55,1,828.6,828.4,828.4,828.0,1,1030,80.135,80.17,80.185,80.05,15350,0,24.040001,24.129999,23.959999,24.01,23.270317,16749000,37.220001,37.34,37.150002,37.18,37.18,2575000
|
|
2014-04-21,124.07,124.330002,123.760002,124.239998,124.239998,6579200,186.440002,187.100006,186.210007,187.039993,170.141434,68329000,16408.91992,16459.7793,16402.08008,16449.25,16449.25,79500000,28.75,28.85,27.85,28.5,28.22587,1007000,1.3792,1.3809,1.3832,1.3786,0,109.95,109.76,110.05,108.89,71870,1,104.17,104.76,104.99,104.07,0,42027,42250,42250,41760,16270,0,2.715,2.719,2.733,2.688,0,1405.05,1412.8,1418.05,1400.2,0,777.8,795.1,802.0,766.9,0,1125,80.03,79.94,80.06,79.865,7590,1,23.58,23.74,23.040001,23.51,22.785723,33215100,37.59,37.759998,37.549999,37.639999,37.639999,1353600
|
|
2017-12-29,123.699997,124.089996,123.459999,123.650002,123.650002,7852100,268.52999900000003,268.549988,266.640015,266.859985,261.885559,96007400,24849.63086,24871.66016,24719.2207,24719.2207,24719.2207,270760000,7.25,7.35,7.0,7.15,7.15,1812500,1.1998,1.1943,1.203,1.1937,1,66.87,66.15,66.98,66.15,157950,1,60.23,59.8,60.45,59.79,1,39237,38768,39313,38754,12990,1,2.405,2.434,2.441,2.405,0,934.6,931.1,941.8,930.5,1,1055.15,1059.85,1063.5,1047.6,1,0,91.826,92.355,92.375,91.805,21610,0,23.32,23.370001,23.1,23.24,23.117683,22380400,12.02,12.09,11.98,12.01,12.01,11801900
|
|
2014-07-22,126.330002,126.43,125.470001,125.739998,125.739998,3882000,198.009995,198.559998,197.869995,198.199997,181.15683,67678000,17054.9707,17133.42969,17040.13086,17113.53906,17113.53906,77960000,37.599998,37.849998,37.049999,37.200001,36.84219,455600,1.3466,1.3525,1.3531,1.346,0,107.33,107.8,108.4,106.83,183100,0,104.42,104.58,105.25,103.89,0,45097,45001,45300,44734,20020,0,2.466,2.4730000000000003,2.505,2.46,0,1489.4,1490.55,1494.45,1484.35,0,874.85,876.0,877.55,866.5,0,1200,80.865,80.64,80.925,80.61,31960,1,26.799999,26.9,26.52,26.59,25.770838,24406300,38.07,38.07,37.860001,37.950001,37.950001,1485900
|
|
2017-12-13,118.190002,119.349998,118.010002,119.169998,119.169998,10086700,267.059998,267.559998,266.649994,266.75,260.44635,102905400,24525.18945,24666.01953,24518.30078,24585.42969,24585.42969,325280000,6.05,6.45,6.0,6.3,6.3,2365100,1.1826,1.1743,1.1832,1.1729,1,62.44,63.8,64.32,62.36,354370,0,56.74,57.39,57.76,56.51,0,36967,36776,37020,36701,10570,1,2.3480000000000003,2.399,2.426,2.344,0,887.7,880.6,888.15,872.65,1,1007.6,1001.95,1008.28,997.5,1,1540,93.419,94.015,94.095,93.34,30860,0,21.42,22.32,21.42,22.16,21.866941,82201600,11.46,11.48,11.3,11.33,11.33,18213100
|
|
2018-07-10,118.889999,119.0,118.610001,118.93,118.93,3754800,278.410004,279.01001,278.079987,278.899994,276.031219,51966800,24806.9707,24945.38086,24806.9707,24919.66016,24919.66016,235040000,5.2,5.35,5.1,5.25,5.25,380000,1.1744,1.1751,1.1764,1.169,0,78.86,78.25,79.51,78.15,261550,1,74.08,74.04,74.73,73.72,1,39793,39980,39987,39518,11490,0,2.867,2.862,2.875,2.8510000000000004,1,846.0,854.7,858.6,840.0,0,937.6,955.2,956.5,934.4,0,2260,93.889,93.805,94.225,93.75,14450,1,22.49,22.639999,22.370001,22.6,22.481052,21568100,15.11,15.17,14.98,15.07,15.07,15415200
|
|
2015-03-05,115.43,116.120003,114.839996,115.0,115.0,5872200,209.419998,210.800003,209.850006,210.460007,194.328537,76873000,18096.90039,18160.34961,18087.65039,18135.7207,18135.7207,75840000,26.15,26.35,25.549999,25.549999,25.367302,667000,1.1031,1.1079,1.1115,1.0989,0,60.48,60.6,61.57,60.08,215120,0,50.92,51.69,52.47,50.68,0,36217,36550,36550,36199,80,0,2.117,2.112,2.147,2.096,0,1181.55,1183.6,1192.45,1178.1,0,825.0,823.35,823.35,822.4,0,1180,96.394,95.98,96.615,95.86,37530,1,20.200001,20.379999,19.940001,20.08,19.589308,19225600,18.84,19.1,18.610001,18.709999,18.709999,22765200
|
|
2016-09-26,127.959999,128.03999299999998,127.419998,127.550003,127.550003,5842700,215.020004,215.229996,214.00999500000003,214.240005,205.028564,89827300,18217.75977,18217.75977,18083.32031,18094.83008,18094.83008,95510000,20.799999,20.9,20.049999,20.15,20.045414,804900,1.1254,1.1221,1.1279,1.122,1,47.35,46.05,47.66,45.74,208150,1,45.64,44.66,46.25,44.47,1,46501,46800,46800,46310,18990,0,1.584,1.617,1.62,1.574,0,1044.45,1060.2,1060.85,1041.35,0,697.65,702.45,702.45,694.15,0,675,95.21,95.39,95.445,95.02,10780,0,27.209999,28.08,26.74,26.780001,26.349669,34991100,10.34,10.54,10.31,10.43,10.43,42778100
|
|
2014-05-07,125.519997,125.57,123.919998,124.169998,124.169998,8469900,187.410004,187.970001,186.009995,187.880005,170.905563,106500000,16401.66016,16522.93945,16357.34961,16518.53906,16518.53906,93870000,30.85,31.0,29.65,29.85,29.562885,643700,1.3912,1.3928,1.394,1.391,0,108.13,107.17,108.25,106.96,217140,1,100.84,99.86,101.02,99.81,1,41928,42596,42869,41870,24590,0,2.59,2.599,2.617,2.577,0,1439.05,1454.1,1458.65,1433.4,0,796.7,817.15,818.45,795.4,0,1030,79.243,79.165,79.29,79.125,16460,1,24.200001,24.209999,23.620001,23.809999,23.076481,34352300,36.509998,36.700001,36.279999,36.599998,36.599998,1938300
|
|
2017-04-11,120.330002,121.400002,120.290001,121.190002,121.190002,12455300,234.899994,235.179993,233.339996,235.059998,227.263565,88045300,20644.32031,20660.0293,20512.56055,20651.30078,20651.30078,255120000,17.65,18.1,17.450001,17.799999,17.799999,766800,1.0602,1.0595,1.0631,1.0577,1,56.23,56.08,56.3,55.45,340420,1,53.41,53.16,53.48,52.73,1,42187,41460,42275,41321,13590,1,2.298,2.353,2.357,2.293,0,971.7,945.7,973.7,943.75,1,803.45,789.0,805.0,789.0,1,1025,100.622,100.9,101.005,100.51,24420,0,23.99,24.459999,23.870001,24.360001,24.037848,88138900,11.13,11.21,11.06,11.17,11.17,24549100
|
|
2016-09-23,127.599998,127.860001,127.43,127.650002,127.650002,7702300,216.720001,216.880005,215.880005,215.990005,206.703293,73630900,18377.35938,18383.75977,18254.83984,18261.44922,18261.44922,87170000,21.15,21.35,20.35,20.65,20.54282000000001,1171100,1.1226,1.1209,1.1244,1.1195,1,45.89,47.42,48.26,45.65,306860,0,44.61,46.14,46.62,44.3,0,46817,47289,47415,46686,22470,0,1.62,1.6230000000000002,1.632,1.606,1,1057.1,1058.1,1063.7,1052.2,0,707.9,695.85,705.8,692.9,1,675,95.392,95.31,95.605,95.28,16220,1,27.690001,27.77,26.75,27.02,26.585812,71253200,10.49,10.58,10.09,10.19,10.19,51458800
|
|
2016-02-25,117.620003,118.910004,117.540001,117.919998,117.919998,12461600,193.729996,195.550003,192.830002,195.539993,184.278214,107512400,16504.38086,16697.98047,16458.41992,16697.28906,16697.28906,94120000,14.2,15.05,14.05,14.85,14.772924,713900,1.1023,1.1014,1.1052,1.0987,1,35.29,34.39,35.74,33.29,210570,1,33.07,32.23,33.53,31.11,1,37207,37171,37444,36860,19790,0,1.714,1.7519999999999998,1.76,1.6780000000000002,0,927.4,937.45,947.25,919.05,0,483.55,487.0,494.6,480.45,0,670,97.282,97.54,97.735,97.225,15810,0,19.01,19.459999,18.940001,19.389999,19.078419,54182700,8.48,8.92,8.28,8.8,8.8,39101900
|
|
2018-07-03,118.410004,119.080002,118.379997,118.650002,118.650002,8901000,272.869995,272.980011,270.420013,270.899994,268.113525,42187100,24359.39063,24444.88086,24150.84961,24174.82031,24174.82031,160960000,5.0,5.1,4.95,5.1,5.1,393900,1.1657,1.1641,1.1675,1.1621,1,77.76,77.4,78.55,76.67,273460,1,74.72,74.08,75.34,72.86,1,39078,38795,39113,38672,120,1,2.833,2.869,2.884,2.8310000000000004,0,844.1,819.3,849.3,800.7,1,938.0,940.3,948.0,934.4,1,2260,94.412,94.59,94.73,94.28,15030,0,22.290001,22.629999,22.280001,22.469999,22.351736,36319300,15.19,15.25,14.73,14.92,14.92,21090900
|
|
2017-05-01,120.209999,120.75,119.349998,119.669998,119.669998,9331800,238.679993,239.169998,238.199997,238.679993,230.763489,66882500,20962.73047,20976.61914,20898.38086,20913.46094,20913.46094,288160000,18.1,18.4,16.950001,17.1,17.1,1412100,1.0899,1.0906,1.0924,1.0883,1,51.52,51.88,51.97,51.22,121530,0,48.73,49.19,49.34,48.61,0,38685,39170,39433,38530,2660,0,2.322,2.282,2.338,2.28,1,934.8,950.55,950.95,930.35,0,814.35,826.45,827.0,813.5,0,1015,98.93,98.93,99.07,98.735,17670,1,22.030001,22.23,21.51,21.690001,21.403158,67101600,10.19,10.21,10.12,10.15,10.15,16116300
|
|
2017-08-11,122.239998,122.830002,122.029999,122.790001,122.790001,8019500,244.020004,244.800003,243.75,244.119995,237.174072,74869900,21883.32031,21911.08984,21842.74023,21858.32031,21858.32031,237790000,9.7,10.1,9.6,10.0,10.0,1051300,1.1821,1.1771,1.1846,1.1747,1,52.1,51.94,52.28,51.3,245310,1,48.8,48.57,49.02,48.02,1,39194,39211,39396,38801,24380,0,2.191,2.201,2.222,2.182,0,987.8,986.25,995.55,982.5,1,894.7,898.4,901.4,892.1,0,1030,92.956,93.295,93.415,92.83,28530,0,23.1,23.200001,22.950001,23.15,22.843849,34549400,9.88,10.03,9.83,9.99,9.99,14900200
|
|
2016-10-14,119.370003,120.160004,119.290001,119.360001,119.360001,6577300,214.149994,214.690002,213.02999900000003,213.119995,203.95668,93346200,18177.34961,18261.10938,18138.38086,18138.38086,18138.38086,87050000,17.799999,18.200001,17.4,17.450001,17.35943,869400,1.0971,1.1056,1.1062,1.0968,0,51.95,52.06,52.55,51.5,248440,0,50.33,50.62,51.19,49.94,0,41821,41856,42167,41567,17880,0,1.805,1.7519999999999998,1.805,1.75,1,937.25,936.85,942.4,928.9,1,650.15,639.9,650.15,634.4,1,675,97.997,97.63,98.1,97.52,26260,1,23.139999,23.639999,22.91,22.99,22.620569,68079800,11.5,11.51,11.35,11.44,11.44,53206600
|
|
2012-08-31,161.139999,164.220001,159.559998,164.220001,164.220001,18024200,141.28999299999995,141.820007,140.360001,141.160004,123.76886,151970400,13002.71973,13151.87012,13002.63965,13090.83984,13090.83984,119780000,65.150002,67.199997,64.199997,66.400002,64.90167199999999,1010200,1.2577,1.2506,1.2638,1.2493,1,114.57,112.48,114.93,112.36,209500,1,96.54,94.92,97.09,94.68,1,58404,56865,58517,56613,60170,1,1.548,1.548,1.548,1.548,0,1540.15,1507.7,1541.2,1498.55,1,627.95,617.05,629.0,617.0,1,1120,81.21600000000002,81.7,81.74,80.96,24480,0,46.43,48.060001,45.959999,47.939999,45.560131,26221700,35.869999,36.080002,35.330002,35.889999,35.889999,8277800
|
|
2018-05-14,125.160004,125.209999,124.440002,124.489998,124.489998,3753200,273.339996,274.079987,272.359985,272.980011,268.964386,54790600,24879.36914,24994.18945,24862.51953,24899.41016,24899.41016,282860000,4.75,4.85,4.75,4.75,4.75,642400,1.1927,1.1947,1.1998,1.1926,0,78.23,77.05,78.53,76.55,290130,1,71.06,70.66,71.23,70.28,1,40348,40440,40531,40285,8820,0,3.002,2.975,3.004,2.959,1,911.6,924.4,928.8,910.9,0,992.4,982.4,994.2,982.4,1,2100,92.462,92.425,92.55,92.115,17870,1,22.959999,23.0,22.67,22.780001,22.660107,27921100,14.3,14.4,14.29,14.38,14.38,16266500
|
|
2012-03-26,163.169998,164.53999299999995,162.949997,164.399994,164.399994,13226700,140.649994,141.610001,140.600006,141.610001,123.523338,120164000,13082.62012,13243.86035,13082.38965,13241.62988,13241.62988,122080000,68.5,69.599998,67.949997,68.099998,66.21543100000001,836100,1.3358,1.3272,1.3368,1.3191,1,125.65,125.04,125.89,124.58,128770,1,107.11,106.81,107.33,106.2,1,57731,57056,57930,57040,53550,1,2.253,2.253,2.253,2.253,1,1654.35,1640.05,1654.6,1624.5,1,667.25,662.15,664.55,662.15,1,1450,79.179,79.495,79.94,79.06,19120,0,50.810001,50.950001,50.200001,50.630001,48.1166,12638700,40.709999,40.84,40.580002,40.77,40.77,4348200
|
|
2014-07-18,125.790001,126.209999,125.669998,126.129997,126.129997,6460900,196.350006,197.910004,196.240005,197.710007,180.708939,124330000,16978.16016,17113.50977,16977.51953,17100.17969,17100.17969,112530000,37.150002,37.849998,37.0,37.700001,37.337376,634900,1.3525,1.3525,1.3535,1.3491,0,107.24,108.5,108.62,106.94,210880,0,102.94,103.84,104.06,102.7,0,44931,45551,45571,44761,16320,0,2.482,2.451,2.502,2.448,1,1492.7,1506.1,1506.6,1488.0,0,881.5,883.35,887.55,870.1,0,1185,80.595,80.605,80.755,80.545,20980,1,26.68,26.969999,26.459999,26.940001,26.110054,29638500,37.790001,37.900002,37.669998,37.720001,37.720001,3368400
|
|
2014-08-08,126.080002,126.410004,125.889999,126.190002,126.190002,5728200,191.460007,193.369995,190.949997,193.240005,176.623322,117014000,16369.67969,16556.58984,16364.21973,16553.92969,16553.92969,82420000,41.049999,42.049999,40.700001,41.0,40.605637,699400,1.3411,1.3363,1.3433,1.3343,1,105.02,105.67,106.85,104.67,203740,0,97.41,97.8,98.61,97.31,0,43580,44100,44308,43472,18640,0,2.422,2.42,2.426,2.349,1,1477.45,1478.35,1488.5,1475.3,0,860.5,856.45,864.4,854.6,1,1335,81.454,81.625,81.67,81.315,27750,0,26.809999,27.08,26.629999,26.780001,25.954983,13860400,36.220001,36.259998,35.98,36.119999,36.119999,2253900
|
|
2016-02-09,114.43,114.690002,113.550003,113.580002,113.580002,17065400,183.360001,186.940002,183.199997,185.429993,174.750473,176478700,16005.41016,16136.62012,15881.11035,16014.37988,16014.37988,127740000,14.05,14.1,13.0,13.1,13.032007,1304300,1.1293,1.1197,1.1339,1.1163,1,30.32,33.17,33.56,30.28,305770,0,28.3,30.25,30.69,27.82,0,37248,37227,37345,36886,20480,1,1.731,1.745,1.767,1.682,0,934.65,929.5,939.85,922.4,1,517.6,516.85,519.75,511.75,0,640,96.094,96.685,96.85,95.675,41040,0,17.719998999999994,17.82,16.75,16.75,16.480843,100646600,8.51,8.67,7.97,8.18,8.18,56309100
|
|
2013-09-18,125.32,132.160004,125.150002,132.009995,132.009995,24780000,171.009995,173.520004,170.580002,173.050003,155.12149,203460600,15533.03027,15709.580080000002,15470.16016,15676.94043,15676.94043,145410000,35.900002,39.900002,35.150002,39.200001,38.768013,2875900,1.3522,1.3359,1.3542,1.3338,1,110.6,107.85,111.06,107.64,200710,1,108.18,105.66,108.62,105.45,1,49577,49290,49899,48488,24080,1,2.692,2.844,2.9,2.673,0,1469.75,1424.05,1470.95,1411.8,1,701.45,698.45,698.45,698.45,0,1000,80.367,81.3,81.37,80.17,48160,0,25.65,28.639999,25.469999,28.25,27.124969,114753100,37.889999,38.799999,37.810001,38.68,38.68,7837200
|
|
2018-03-06,126.199997,126.959999,126.129997,126.529999,126.529999,8676800,273.299988,273.390015,271.179993,272.880005,267.793335,79213200,24965.89063,24995.24023,24708.41016,24884.11914,24884.11914,331770000,5.85,5.9,5.7,5.7,5.7,1176400,1.2404,1.2336,1.2422,1.2328,1,65.79,65.74,66.16,65.3,199790,1,62.08,62.66,63.31,62.01,0,39281,38680,39499,38640,19640,1,2.886,2.88,2.906,2.857,1,971.3,964.3,976.2,960.8,1,973.4,977.95,981.0,964.9,1,1860,89.59,89.92,90.035,89.47,32810,0,21.940001,22.25,21.9,22.01,21.894157,53458700,12.62,12.64,12.51,12.57,12.57,18055900
|
|
2016-07-13,128.0,128.429993,127.610001,128.320007,128.320007,7377700,215.440002,215.449997,214.350006,214.919998,204.645493,87324100,18356.7793,18390.16016,18315.75977,18372.11914,18372.11914,80920000,24.950001,25.1,24.35,24.799999,24.67128,882200,1.109,1.1061,1.1121,1.1043,1,46.26,48.13,48.2,46.09,299800,0,45.11,46.61,46.75,44.59,0,47830,47832,48100,47450,25000,1,1.473,1.508,1.508,1.459,0,1098.9,1096.75,1105.6,1087.55,1,646.7,627.23,648.65,623.9,1,650,96.208,96.565,96.6,96.095,12260,0,30.09,30.629999,29.83,30.370001,29.881979,66785900,11.07,11.15,10.65,10.75,10.75,34345300
|
|
2017-07-03,116.540001,116.849998,115.940002,116.089996,116.089996,12145000,242.880005,243.380005,242.210007,242.210007,235.31842000000003,39153800,21392.30078,21562.75,21391.71094,21479.26953,21479.26953,186810000,13.0,13.15,12.8,12.85,12.85,606200,1.1364,1.1422,1.1431,1.1357,0,49.68,48.95,49.71,48.54,244520,1,47.05,46.3,47.12,45.94,1,37250,38356,38370,37197,3350,0,2.3480000000000003,2.314,2.353,2.289,1,907.35,929.45,929.65,905.6,0,842.4,839.35,844.35,833.65,1,1040,95.969,95.405,95.995,95.385,19920,1,21.67,21.700001,21.459999,21.48,21.195932,43834500,9.55,9.63,9.54,9.62,9.62,20200800
|
|
2012-11-08,166.139999,168.160004,166.119995,167.990005,167.990005,8829000,139.699997,140.410004,137.929993,138.03999299999998,121.679314,181517300,12932.80957,12980.23047,12811.24023,12811.32031,12811.32031,138350000,74.25,76.900002,73.449997,75.949997,74.236183,623600,1.2747,1.2771,1.2782,1.2718,0,107.25,106.92,108.17,106.12,200130,1,84.97,84.54,85.72,84.25,1,59881,59495,59999,59213,63150,1,1.618,1.618,1.618,1.618,0,1547.5,1546.5,1549.3,1534.85,1,614.8,611.7,616.4,605.0,1,1150,80.88600000000002,80.94,81.11,80.825,20680,1,50.77,51.82,50.200001,51.41,48.857872,15624700,31.299999,31.530001,31.08,31.299999,31.299999,7545600
|
|
2017-12-15,119.410004,119.5,118.970001,119.18,119.18,7532000,265.450012,267.040009,265.390015,266.51001,261.542114,144610300,24585.71094,24688.61914,24584.43945,24651.74023,24651.74023,635740000,6.4,6.45,6.15,6.45,6.45,6677500,1.1754,1.1778,1.1814,1.1751,0,63.23,63.39,63.68,63.08,213000,0,57.31,57.05,57.43,56.93,1,37205,37054,37368,36940,12010,1,2.351,2.353,2.38,2.346,1,893.9,883.0,893.9,878.9,1,1016.88,1024.72,1028.9,1012.97,0,1560,93.929,93.57,93.995,93.405,8970,1,22.16,22.209999,21.98,21.99,21.699188,33144000,11.47,11.49,11.4,11.46,11.46,9608500
|
|
2017-12-20,119.980003,120.360001,119.809998,120.139999,120.139999,5734600,268.269989,268.329987,266.690002,267.02999900000003,262.05239900000004,76751500,24838.08984,24852.43945,24697.10938,24726.65039,24726.65039,341790000,6.25,6.4,6.15,6.35,6.35,1064700,1.1871,1.1840000000000002,1.1903,1.1829,1,64.56,63.83,64.6,63.67,222730,1,58.0,57.64,58.07,57.44,1,37646,37464,37740,37408,11520,1,2.497,2.457,2.503,2.446,1,920.2,914.7,925.0,911.1,1,1021.17,1016.88,1028.62,1015.33,1,1675,92.891,93.035,93.12,92.75,20130,0,22.25,22.59,22.209999,22.5,22.381578,37314000,11.54,11.62,11.48,11.61,11.61,10117800
|
|
2013-11-22,120.239998,120.400002,119.82,119.919998,119.919998,6774400,179.979996,180.830002,179.770004,180.809998,162.867477,81296000,16008.70996,16068.78027,15976.26953,16064.76953,16064.76953,81000000,30.15,30.75,29.5,29.700001,29.372705,859700,1.3558,1.3482,1.3558,1.3462,1,111.05,110.07,111.4,109.65,276250,1,94.79,95.4,95.68,94.16,0,44547,45167,45240,44455,16450,0,2.744,2.784,2.793,2.744,0,1384.6,1391.05,1398.25,1381.2,0,714.1,712.4,724.7,712.3,1,935,80.742,81.04,81.135,80.685,14670,0,22.629999,22.85,22.25,22.25,21.363913,29647700,34.099998,34.200001,33.77,34.040001000000004,34.040001000000004,5740000
|
|
2014-07-14,125.5,126.099998,125.449997,125.720001,125.720001,11465500,197.610001,197.860001,197.440002,197.600006,180.608429,58658000,16950.92969,17088.42969,16950.92969,17055.41992,17055.41992,60570000,37.349998,37.950001,36.849998,37.349998,36.990742,828400,1.362,1.3602,1.364,1.3597,1,106.98,106.42,107.5,106.21,99200,1,101.02,100.53,101.27,100.29,1,44912,45851,45851,44885,22790,0,2.547,2.525,2.55,2.518,1,1499.55,1515.65,1515.7,1492.15,0,872.0,874.2,874.85,867.15,0,1170,80.23,80.22,80.285,80.12,8430,0,26.52,26.93,26.43,26.6,25.780529,50884100,37.060001,37.349998,36.959999,37.32,37.32,6182100
|
|
2012-09-12,168.839996,168.869995,167.25,167.919998,167.919998,9945400,144.389999,144.550003,143.899994,144.389999,126.600876,87640900,13321.62012,13373.62012,13317.51953,13333.34961,13333.34961,111520000,72.800003,73.349998,70.400002,72.349998,70.717415,958600,1.29,1.2855,1.2937,1.2816,1,115.96,115.0,116.67,115.0,135260,1,96.86,96.91,98.12,96.37,0,63298,63899,64755,61912,119570,0,1.758,1.758,1.758,1.758,1,1643.45,1605.95,1658.95,1604.8,1,678.8,677.75,681.0,675.65,1,1100,79.723,79.86,79.99,79.5,35300,0,50.189999,50.240002,48.709999,50.009998,47.527367,18235400,36.169998,36.279999,35.970001,36.040001,36.040001,5777700
|
|
2012-08-27,161.770004,162.28999299999995,161.339996,161.360001,161.360001,5380200,141.889999,142.080002,141.339996,141.53999299999995,124.101974,68785900,13157.74023,13176.16992,13115.45996,13124.66992,13124.66992,96070000,65.199997,65.349998,63.150002,64.050003,62.60471,662900,1.25,1.2511,1.2536,1.2489,0,112.26,113.8,115.5,111.56,171390,0,95.67,96.77,97.82,94.51,0,58039,57670,58445,57409,78720,1,1.652,1.652,1.652,1.652,0,1545.3,1550.7,1557.55,1540.65,0,653.1,656.5,657.5,646.5,1,1120,81.691,81.615,81.73,81.505,9520,1,47.59,47.669998,46.790001,46.900002,44.571758,8282900,35.450001,35.619999,35.139999,35.610001000000004,35.610001000000004,7410800
|
|
2012-07-10,155.130005,155.179993,151.779999,152.149994,152.149994,9747900,136.009995,136.229996,133.679993,134.139999,117.613701,167884800,12733.87012,12830.29004,12606.91016,12653.12012,12653.12012,114760000,61.0,61.5,56.599998,57.200001,55.617065,801200,1.2252,1.2317,1.2336,1.2235,0,97.97,99.5,99.65,97.73,201850,0,83.98,86.02,86.12,83.83,0,52648,53551,53551,52580,65660,0,1.5019999999999998,1.5019999999999998,1.5019999999999998,1.5019999999999998,0,1428.35,1446.45,1454.35,1423.05,0,576.7,583.1,588.0,573.4,0,1235,83.559,83.305,83.65,83.135,18930,1,44.669998,44.84,42.650002,42.869999,40.741821,14906800,32.150002,32.169998,31.4,31.52,31.52,8195000
|
|
2013-03-04,152.449997,152.740005,151.869995,152.300003,152.300003,6643800,151.759995,152.919998,151.520004,152.919998,135.751724,99010200,14089.66016,14128.20996,14030.37012,14127.82031,14127.82031,110810000,49.599998,49.799999,47.5,47.799999,47.000721,784600,1.3026,1.3018,1.3032,1.2982,1,110.09,110.58,110.89,109.58,226780,0,90.22,90.78,90.98,89.41,0,53801,54240,54240,53587,1110,0,1.879,1.879,1.879,1.879,1,1571.95,1578.05,1584.95,1564.15,0,712.5,722.25,725.05,711.85,0,1175,82.255,82.355,82.53,82.23,19760,0,37.040001,37.119999,35.889999,35.91,34.479916,24525200,32.599998,32.610001000000004,32.16,32.400002,32.400002,6009300
|
|
2018-03-27,127.230003,127.620003,127.050003,127.489998,127.489998,6180700,266.170013,266.769989,258.839996,260.600006,256.76651,129941400,24276.61914,24446.2207,23708.73047,23857.71094,23857.71094,524480000,4.3,4.35,4.0,4.2,4.2,3567700,1.2403,1.2444,1.2478,1.2373,0,70.11,70.13,71.03,69.45,131390,0,64.75,65.52,66.33,64.48,0,38664,39076,39138,38584,15040,0,2.775,2.854,2.859,2.77,0,952.1,960.0,967.4,945.0,0,966.65,967.1,968.1,965.0,1,2025,88.98299999999998,88.625,89.25,88.53,24990,1,22.1,22.27,21.950001,21.99,21.874264,50314200,13.28,13.29,13.04,13.08,13.08,20617300
|
|
2013-05-08,141.779999,142.809998,141.490005,142.46000700000005,142.46000700000005,11161100,162.419998,163.389999,162.330002,163.339996,145.64678999999995,97419200,15056.2002,15106.80957,15021.87012,15105.12012,15105.12012,113510000,36.400002,38.400002,36.049999,38.099998,37.46291400000001,859200,1.3152,1.3079,1.3196,1.3072,1,104.34,104.11,104.8,103.53,229320,0,96.64,95.62,96.83,95.3,1,44906,44882,45157,44462,47210,1,1.767,1.767,1.767,1.767,0,1501.45,1484.75,1508.65,1481.95,1,694.5,682.3,699.1,681.5,1,1150,81.95100000000002,82.365,82.4,81.78,25100,0,29.25,30.5,29.18,30.440001,29.227755,33362600,34.200001,34.470001,34.119999,34.400002,34.400002,4918500
|
|
2015-03-09,112.419998,112.620003,111.949997,111.970001,111.970001,5534000,207.740005,208.789993,207.550003,208.360001,192.38945,89818900,17856.56055,18031.03906,17856.56055,17995.7207,17995.7207,85820000,24.25,24.4,22.75,23.25,23.08375,1097700,1.0852,1.0832,1.0908,1.0823,1,58.53,59.62,60.02,58.38,194780,0,50.03,49.64,50.83,49.3,1,35914,36000,36188,35838,15060,0,2.192,2.25,2.25,2.186,0,1147.5,1158.3,1159.0,1146.4,0,822.6,825.65,825.65,822.6,1,1180,97.58,97.77,97.845,97.31,45300,0,18.75,18.809999,17.91,17.91,17.472334,66267700,18.18,18.639999,18.139999,18.35,18.35,19729000
|
|
2017-09-25,122.779999,124.660004,122.709999,124.529999,124.529999,10257200,249.149994,249.550003,248.080002,248.929993,243.047455,57064400,22320.4707,22359.88086,22219.10938,22296.08984,22296.08984,332430000,11.35,11.8,11.3,11.75,11.75,996800,1.1848,1.1953,1.1962,1.1833,0,59.02,56.87,59.25,56.7,224940,1,51.73,50.28,51.92,50.05,1,40276,39601,40433,39538,17790,1,2.222,2.26,2.262,2.214,0,944.45,935.25,945.7,930.4,1,910.35,914.95,914.95,910.05,0,1160,92.441,92.12,92.525,92.0,26580,1,23.33,23.870001,23.280001,23.83,23.514856,55652300,10.34,10.56,10.34,10.55,10.55,29848200
|
|
2015-04-14,114.690002,115.07,114.389999,114.440002,114.440002,3649200,208.850006,209.710007,208.100006,209.490005,194.296143,73013500,17979.10938,18075.59961,17905.48047,18036.69922,18036.69922,82830000,23.6,24.6,23.549999,24.35,24.175884,735600,1.0654,1.0566,1.0709,1.053,1,58.43,58.17,59.24,57.76,106800,1,53.49,52.13,53.88,51.91,1,36325,36380,36570,35900,18280,0,1.9,1.928,1.932,1.855,0,1153.25,1155.1,1160.65,1141.35,0,762.5,769.4,770.75,755.0,0,1145,98.94,99.775,99.985,98.575,65990,0,19.280001,19.6,19.24,19.41,18.935678,24706200,18.73,19.030001,18.639999,18.82,18.82,21512100
|
|
2017-07-21,119.0,119.389999,118.75,119.260002,119.260002,10135900,246.440002,246.910004,246.179993,246.880005,239.855545,82340800,21591.7207,21592.60938,21503.7793,21580.07031,21580.07031,362830000,12.85,13.0,12.4,12.5,12.5,893500,1.1663,1.1634,1.1684,1.162,1,48.06,49.33,49.65,47.81,338350,0,45.59,46.92,47.23,45.55,0,38150,37777,38170,37743,14930,1,2.237,2.266,2.27,2.225,0,937.8,928.8,942.2,928.05,1,844.35,845.65,855.0,840.25,0,1020,93.679,94.115,94.17,93.67,15570,0,22.5,22.530001,22.280001,22.41,22.113636,21535000,9.56,9.57,9.32,9.34,9.34,37452800
|
|
2013-05-24,134.110001,134.509995,133.639999,133.759995,133.759995,5522600,164.470001,165.380005,163.979996,165.309998,147.403427,151573900,15290.74023,15306.70996,15199.62988,15303.09961,15303.09961,105660000,35.849998,36.849998,35.75,36.5,35.889671,748700,1.2932,1.2938,1.2998,1.2906,0,102.64,102.55,102.79,101.65,136630,1,93.85,94.43,94.44,93.09,0,43473,43610,43665,43050,38180,0,2.011,2.011,2.011,2.011,0,1453.45,1459.5,1465.35,1449.3,0,726.3,736.7,740.0,721.7,0,1100,83.758,83.92,84.02,83.5,39610,0,27.75,28.190001,27.309999,27.5,26.404837,19892600,33.169998,33.490002000000004,33.080002,33.369999,33.369999,4149200
|
|
2015-08-07,104.559998,105.379997,104.550003,104.650002,104.650002,4400900,208.160004,208.339996,206.869995,207.919998,193.778381,117858000,17414.93945,17414.93945,17279.08008,17373.38086,17373.38086,81800000,16.200001,16.85,16.1,16.6,16.481302,1035900,1.0968,1.093,1.0981,1.0857,1,48.61,49.62,50.06,48.42,245820,0,43.79,44.91,45.25,43.79,0,34031,33666,34345,33571,31250,1,2.166,2.228,2.254,2.164,0,963.1,952.9,966.45,946.45,1,596.9,596.6,607.0,596.3,0,850,97.619,97.925,98.425,97.36,58350,0,13.42,13.85,13.33,13.4,13.072546,50618200,14.72,14.78,14.52,14.56,14.56,19804200
|
|
2016-02-23,116.68,117.419998,116.519997,117.220001,117.220001,9033400,194.0,194.320007,192.179993,192.320007,181.243668,111455300,16610.39063,16610.39063,16403.5293,16431.7793,16431.7793,98170000,14.75,14.85,14.3,14.55,14.474482,732900,1.102,1.1031,1.1055,1.0991,0,33.27,34.54,35.11,32.9,348080,0,31.4,33.39,33.58,31.27,0,37176,36980,37333,36925,17240,1,1.716,1.757,1.814,1.714,0,945.2,930.25,946.7,926.4,1,500.35,498.4,502.7,495.0,0,660,97.485,97.35,97.58,97.15,14120,1,18.889999,19.059999,18.65,18.92,18.615971,73296800,8.76,8.76,8.43,8.48,8.48,62427200
|
|
2014-03-04,128.53999299999998,129.240005,128.320007,128.679993,128.679993,6341700,186.789993,187.979996,186.75,187.580002,169.88324,167545900,16169.32031,16419.49023,16169.32031,16395.88086,16395.88086,96120000,33.900002,34.450001,33.599998,34.049999,33.722488,649400,1.3744,1.3735,1.3782,1.372,1,109.3,111.16,111.32,109.0,218500,0,103.34,104.92,104.99,102.88,0,46557,46992,47188,46278,660,0,2.701,2.605,2.7030000000000003,2.603,1,1458.55,1458.45,1467.6,1442.85,1,763.7,746.9,765.0,745.7,1,1085,80.183,80.1,80.22,79.925,15660,1,25.959999,26.280001,25.83,26.1,25.295931,21126300,37.18,37.200001,36.900002,37.060001,37.060001,3726700
|
|
2012-05-24,152.71000700000005,152.910004,150.619995,151.410004,151.410004,9697100,132.630005,132.839996,131.419998,132.529999,115.603043,167357600,12491.91016,12539.58984,12419.62988,12529.75,12529.75,126810000,58.450001,58.700001,56.549999,58.150002,56.540783,1284100,1.2536,1.259,1.262,1.2515,0,106.55,106.1,107.25,105.03,191100,1,90.8,90.55,91.53,89.83,1,54317,53999,54785,53980,74940,1,1.783,1.783,1.783,1.783,1,1421.15,1422.65,1434.5,1411.65,0,587.7,592.0,600.5,584.3,0,1320,82.48700000000002,82.28,82.535,81.995,35860,1,44.75,45.279999,43.700001,44.630001,42.414452,21742500,34.290001000000004,34.5,34.0,34.259998,34.259998,7171800
|
|
2013-02-27,155.46000700000005,155.600006,154.080002,154.570007,154.570007,9596100,149.889999,152.330002,149.759995,151.910004,134.855133,150781900,13900.12988,14104.86035,13880.19043,14075.37012,14075.37012,107010000,51.900002,51.900002,49.799999,50.25,49.409756,887300,1.3139,1.306,1.3148,1.3041,1,111.87,112.8,113.35,111.65,220010,0,92.84,92.78,93.43,92.24,1,53786,54500,54500,53680,54830,0,1.9,1.9,1.9,1.9,1,1604.3,1622.35,1625.65,1592.75,0,743.15,741.0,749.45,734.8,0,1250,81.672,81.94,81.985,81.555,38850,0,38.669998,38.720001,38.139999,38.259998,36.736332,14560700,33.25,33.599998,33.209999,33.400002,33.400002,5019700
|
|
2017-10-31,120.82,120.839996,120.379997,120.669998,120.669998,3910500,257.179993,257.440002,256.809998,257.149994,251.073166,60304800,23369.2207,23406.34961,23334.39063,23377.24023,23377.24023,388050000,6.5,6.6,6.1,6.25,6.25,4341500,1.1646,1.1651,1.1663,1.1625,0,61.37,60.86,61.41,60.53,29120,1,54.43,53.92,54.67,53.78,1,38818,39291,39330,38688,14050,0,2.377,2.363,2.385,2.358,1,921.1,923.45,927.65,916.95,0,978.65,963.88,979.75,963.45,1,0,94.429,94.365,94.6,94.35,18900,0,22.709999,22.709999,22.41,22.48,22.182709,28545700,10.85,10.96,10.83,10.93,10.93,14033200
|
|
2012-04-11,161.199997,161.53999299999995,160.740005,161.070007,161.070007,10005400,137.28999299999998,137.53999299999998,136.75,137.0,119.502167,154133000,12716.91992,12844.82031,12716.91992,12805.38965,12805.38965,125210000,65.050003,65.199997,63.950001,64.25,62.471966,577800,1.311,1.3082,1.3157,1.3065,1,120.18,119.87,120.8,119.05,178710,1,102.56,100.95,103.14,100.86,1,56017,56110,56425,55851,56360,0,2.037,2.037,2.037,2.037,1,1589.35,1606.0,1607.65,1583.0,0,638.0,641.7,644.8,633.0,0,1375,79.993,80.105,80.15,79.71,18550,0,47.16,47.23,46.360001,46.490002,44.182117,10167900,38.68,39.23,38.57,39.009998,39.009998,8232700
|
|
2016-06-16,125.169998,125.669998,122.230003,122.379997,122.379997,26635000,207.75,208.570007,205.589996,208.369995,197.381714,149533100,17602.23047,17754.91016,17471.28906,17733.09961,17733.09961,91950000,22.4,22.5,20.65,20.85,20.741783,1584000,1.1226,1.126,1.1298,1.1132,0,47.19,48.56,48.77,46.94,287300,0,46.01,47.51,47.81,45.97,0,41684,41700,42441,41451,30030,1,1.579,1.57,1.581,1.518,1,979.2,977.65,990.7,967.55,1,537.25,540.2,540.2,540.2,1,650,94.706,94.655,95.535,94.26,40520,1,27.030001,27.030001,25.41,25.49,25.080399,124160700,11.4,11.42,11.11,11.14,11.14,31068700
|
|
2015-11-25,102.470001,102.690002,102.209999,102.459999,102.459999,2931300,209.5,209.740005,209.009995,209.320007,196.097946,51980100,17820.81055,17854.91992,17801.83008,17813.39063,17813.39063,82540000,15.3,15.65,15.1,15.45,15.369809,632200,1.0627,1.0642,1.069,1.0566,0,46.17,46.04,46.5,45.03,229110,1,43.2,42.7,43.27,41.73,1,33814,33725,33864,33484,11490,0,2.234,2.246,2.248,2.224,0,846.2,842.6,849.35,833.45,1,551.3,539.05,561.4,528.05,1,740,99.83,99.61,100.23,99.365,6290,1,13.65,13.95,13.56,13.71,13.374969,35075100,13.11,13.42,12.96,13.39,13.39,27117000
|
|
2016-12-06,111.690002,112.029999,111.190002,111.43,111.43,5533700,221.220001,221.740005,220.660004,221.699997,212.16777,59877400,19219.91016,19255.89063,19184.74023,19251.7793,19251.7793,284960000,14.75,15.4,14.6,15.15,15.071366,1298500,1.0719,1.0764,1.0787,1.0698,0,53.93,54.5,54.94,53.51,280650,0,50.91,50.99,51.62,50.3,0,41022,40990,41421,40973,11530,1,2.392,2.398,2.403,2.374,0,936.3,937.35,952.9,934.35,0,735.35,751.4,751.4,738.75,0,765,100.53,100.18,100.615,100.01,32300,1,21.32,21.67,21.059999,21.200001,20.859335,43701300,11.22,11.35,11.18,11.29,11.29,30302200
|
|
2015-10-30,109.5,109.580002,109.059998,109.300003,109.300003,5543200,209.059998,209.440002,207.740005,207.929993,194.795761,131076900,17756.59961,17799.96094,17662.86914,17663.53906,17663.53906,149250000,18.549999,18.9,17.450001,17.5,17.40917,958500,1.1006,1.0976,1.1073,1.0964,1,49.56,48.66,50.0,48.28,238590,1,46.42,45.81,47.1,45.55,1,36490,36589,36589,36343,18170,0,2.146,2.162,2.1830000000000003,2.142,0,987.35,992.65,1000.4,986.15,0,677.25,671.1,689.95,670.3,1,0,97.019,97.3,97.445,96.65,41180,0,15.07,15.39,14.95,14.96,14.594423999999998,42003200,14.66,15.02,14.57,14.81,14.81,19322300
|
|
2018-07-11,118.449997,118.529999,117.620003,117.639999,117.639999,6974500,277.149994,278.040009,276.519989,276.859985,274.012238,77054700,24789.48047,24815.16016,24663.82031,24700.44922,24700.44922,237370000,5.25,5.4,5.2,5.25,5.25,700900,1.1674,1.1745,1.176,1.1665,0,73.4,78.78,78.83,73.04,560840,0,70.64,74.08,74.08,70.07,0,39290,39619,39749,39211,12650,0,2.84,2.838,2.866,2.825,0,831.7,846.0,847.2,829.4,0,937.0,936.3,939.3,928.7,0,2260,94.486,93.955,94.535,93.82,25190,1,22.389999,22.459999,21.940001,22.0,21.884211,63565300,14.88,15.03,14.22,14.31,14.31,38408300
|
|
2016-06-10,121.550003,122.099998,121.18,121.739998,121.739998,13940000,210.460007,210.860001,209.429993,210.070007,198.992111,113829200,17938.82031,17938.82031,17812.33984,17865.33984,17865.33984,90540000,23.35,23.799999,22.200001,22.299999,22.184256,1462500,1.1251,1.1317,1.1329,1.1245,0,50.54,51.91,52.1,50.33,210060,0,48.92,50.55,50.8,48.88,0,41068,40912,41140,40681,20960,1,1.644,1.68,1.683,1.6269999999999998,0,993.6,1001.0,1003.85,988.55,0,548.4,555.0,555.0,555.0,0,650,94.561,94.135,94.725,94.055,21510,1,26.530001,26.9,25.76,25.959999,25.542843,68347900,12.02,12.1,11.83,11.87,11.87,21021400
|
|
2018-09-26,113.110001,113.599998,112.660004,113.050003,113.050003,8297300,290.910004,292.23999,289.410004,289.880005,288.197052,79739700,26536.85938,26606.08984,26349.33984,26385.2793,26385.2793,262620000,4.45,4.5,4.3,4.35,4.35,1515000,1.1740000000000002,1.1767,1.1799,1.1726,0,81.34,81.45,82.22,81.1,130530,0,72.42,72.25,72.67,71.78,1,37866,38250,38296,37850,17480,0,3.048,3.096,3.0980000000000003,3.048,0,827.6,827.8,832.9,823.3,0,1058.8,1051.2,1065.0,1047.6,0,2580,93.773,93.76,94.0,93.52,21090,1,18.719999,18.83,18.389999,18.42,18.323053,78326300,15.17,15.24,15.09,15.11,15.11,11065200
|
|
2015-07-30,104.029999,104.970001,103.860001,104.269997,104.269997,6652000,210.160004,211.020004,209.419998,210.820007,196.481171,91304400,17743.24023,17761.25,17640.84961,17745.98047,17745.98047,76650000,16.0,16.0,15.45,15.55,15.438809,702500,1.0933,1.0987,1.0992,1.0894,0,53.31,53.6,54.38,53.02,217290,0,48.45,48.88,49.41,48.39,0,34020,33982,34185,33750,20110,1,2.257,2.295,2.322,2.255,0,991.8,988.25,994.35,978.65,1,620.55,621.15,624.35,616.0,1,850,97.694,97.265,97.89,97.255,35190,1,13.66,13.83,13.4,13.48,13.15059,73229900,16.209999,16.370001000000002,16.059998999999998,16.1,16.1,13871500
|
|
2017-05-17,119.360001,120.019997,119.269997,119.790001,119.790001,13936900,240.080002,240.080002,235.75,235.820007,227.998383,172174100,20846.16992,20846.16992,20601.08008,20606.92969,20606.92969,423200000,17.25,17.25,16.35,16.65,16.65,3130100,1.1159,1.1083,1.1163,1.1079,1,52.21,51.2,52.61,51.04,331360,1,48.94,48.25,49.53,48.06,1,39199,38909,39375,38909,16780,1,2.2230000000000003,2.298,2.306,2.212,0,947.8,944.1,949.5,940.0,1,776.25,794.6,797.8,775.6,0,950,97.462,97.99,98.01,97.33,29340,0,23.459999,23.67,23.129999,23.370001,23.06094,67494600,10.19,10.29,10.1,10.19,10.19,27053700
|
|
2016-03-09,119.199997,120.389999,118.839996,119.580002,119.580002,8672900,199.360001,199.789993,198.429993,199.380005,187.897064,94801200,16969.16992,17048.5,16947.93945,17000.35938,17000.35938,116690000,16.85,17.25,16.25,16.9,16.812282999999994,1064200,1.0999,1.1012,1.1037,1.0946,0,41.07,39.65,41.18,39.39,333490,1,38.2,36.38,38.53,36.27,1,37223,37160,37373,36884,20020,0,1.879,1.829,1.897,1.825,1,980.55,984.1,987.0,972.95,0,566.15,560.25,571.4,549.7,0,700,97.159,97.26,97.58,96.935,27940,0,19.01,19.73,18.809999,19.51,19.196491,79357800,9.87,10.21,9.85,10.15,10.15,43985300
|
|
2012-12-06,163.720001,165.0,163.529999,164.5,164.5,7301600,141.369995,142.03999299999995,141.160004,141.979996,125.152298,103220600,13026.19043,13076.87988,13007.83984,13074.04004,13074.04004,116850000,66.900002,68.099998,66.650002,67.900002,66.367828,733800,1.2968,1.3068,1.3088,1.2949,0,107.03,108.63,109.16,106.63,215280,0,86.35,87.91,88.27,85.72,0,62440,62300,62845,61601,75900,1,1.586,1.586,1.586,1.586,0,1596.7,1581.8,1601.65,1573.9,1,695.55,684.05,685.55,683.25,1,1100,80.253,79.865,80.32,79.725,25640,1,45.330002,46.139999,45.25,45.549999,43.28878,13228400,31.74,31.83,31.41,31.66,31.66,6449400
|
|
2017-07-11,115.260002,115.769997,114.879997,115.620003,115.620003,6637900,242.369995,242.550003,240.850006,242.190002,235.298981,50354600,21410.16992,21441.61914,21279.30078,21409.07031,21409.07031,247570000,12.1,12.25,11.9,12.15,12.15,1276500,1.1467,1.14,1.1482,1.1383,1,47.52,46.99,48.21,46.29,283390,1,45.76,44.62,45.85,43.87,1,36771,36328,36824,36060,19920,1,2.361,2.38,2.395,2.355,0,904.6,902.6,904.6,891.85,1,846.85,839.0,851.45,832.25,1,1030,95.422,95.83,95.96,95.405,16460,0,21.52,21.74,21.26,21.639999,21.353817000000006,35247100,9.11,9.31,9.08,9.27,9.27,24638500
|
|
2018-11-27,115.550003,115.629997,114.599998,114.949997,114.949997,9671100,266.339996,268.399994,265.660004,268.399994,266.841736,75502400,24557.01953,24750.73047,24416.0293,24748.73047,24748.73047,308250000,2.95,2.95,2.8,2.9,2.9,728600,1.1288,1.1326,1.1344,1.1276,0,60.21,60.39,61.4,58.92,271170,0,51.93,51.47,52.22,50.19,1,35772,36043,36195,35725,16110,0,3.059,3.059,3.074,3.044,1,836.5,846.5,848.7,832.7,0,1126.5,1126.0,1129.6,1111.1,1,2585,97.28,96.93,97.41,96.88,19330,1,19.290001,19.290001,18.719999,18.870001,18.770685,51165000,10.97,11.08,10.64,10.95,10.95,36086100
|
|
2013-03-12,154.070007,154.690002,153.899994,154.190002,154.190002,7265700,155.919998,156.100006,155.21000700000005,155.679993,138.201843,105755800,14447.29004,14478.79981,14412.05957,14450.05957,14450.05957,102100000,47.450001,48.5,47.349998,48.25,47.443203,1058400,1.3034,1.3044,1.3076,1.2992,0,109.65,110.13,111.2,109.3,146000,0,92.61,91.97,93.5,91.63,1,54943,54672,55199,54582,47430,1,2.019,2.019,2.019,2.019,0,1594.25,1605.2,1614.7,1590.9,0,773.6,780.0,780.0,770.6,0,1200,82.595,82.675,82.815,82.425,30030,1,37.57,38.200001,37.439999,37.880001,36.371468,21810500,33.459999,33.599998,33.220001,33.259998,33.259998,3393500
|
|
2016-02-26,117.43,117.720001,115.860001,117.110001,117.110001,12505100,196.570007,196.679993,194.899994,195.089996,183.854111,129833700,16712.69922,16795.98047,16623.91016,16639.9707,16639.9707,98480000,14.65,15.4,14.45,14.55,14.474482,661500,1.0934,1.102,1.1071,1.0913,0,35.1,35.1,37.0,34.73,126420,0,32.79,33.2,34.85,32.8,0,36250,37105,37117,36145,23650,0,1.764,1.724,1.783,1.714,1,915.15,927.25,930.9,913.25,0,482.45,484.6,494.35,481.0,0,670,98.175,97.34,98.285,97.115,26710,1,18.950001,19.34,18.639999,18.690001,18.389669,117343300,9.14,9.16,8.7,8.78,8.78,58799400
|
|
2012-10-11,171.300003,171.949997,171.130005,171.320007,171.320007,5714900,144.279999,144.490005,143.330002,143.360001,126.368767,123601500,13346.28027,13428.49023,13326.12012,13326.38965,13326.38965,86630000,71.849998,72.400002,70.849998,71.099998,69.495621,563000,1.2927,1.2875,1.2954,1.2826,1,115.71,114.56,116.02,114.42,144680,1,92.42,91.34,93.01,91.16,1,61778,62161,62342,61731,49540,0,1.668,1.668,1.668,1.668,0,1686.15,1669.8,1695.45,1663.5,1,652.5,648.8,657.0,646.8,1,1225,79.86,80.145,80.295,79.78,17280,0,52.82,53.130001,52.459999,52.490002,49.884258,7463700,34.27,34.439999,33.939999,34.290001000000004,34.290001000000004,8009100
|
|
2018-02-22,125.919998,126.370003,125.879997,126.300003,126.300003,5346300,271.100006,273.049988,269.640015,270.399994,265.359558,110511300,24855.41016,25156.7207,24854.83008,24962.48047,24962.48047,378900000,5.5,5.7,5.45,5.45,5.45,1889100,1.2331,1.2283,1.2354,1.226,1,66.39,64.91,66.56,64.62,253000,1,62.73,61.31,63.16,60.88,1,38695,38467,38770,38250,16330,1,2.919,2.946,2.948,2.904,0,1000.1,995.3,1001.4,987.4,1,1026.9,1021.35,1026.1,1020.75,1,1850,89.656,90.055,90.17,89.56,24080,0,21.940001,22.040001,21.719999,21.73,21.615631,27068100,12.46,12.69,12.38,12.59,12.59,19294700
|
|
2012-02-02,169.96000700000005,171.229996,169.679993,171.050003,171.050003,11509600,132.729996,133.020004,132.21000700000002,132.679993,115.228912,113090400,12716.54004,12741.88965,12676.04981,12705.41016,12705.41016,114360000,76.099998,78.099998,75.599998,77.5,75.355293,681800,1.3146,1.3161,1.3197,1.3085,0,112.07,111.51,112.56,111.04,213050,1,96.59,97.11,97.99,95.44,0,57023,56750,57381,56326,73400,1,1.823,1.823,1.823,1.823,0,1630.3,1621.1,1635.85,1617.6,1,709.6,697.7,709.6,693.1,1,1475,79.11,78.905,79.315,78.84,19650,1,57.09,57.939999,56.689999,57.470001,54.617039,10696000,37.16,37.32,36.68,37.130001,37.130001,9175800
|
|
2016-11-14,116.120003,117.139999,115.489998,116.110001,116.110001,20431800,217.02999900000003,217.270004,215.720001,216.589996,207.277466,91861000,18876.76953,18934.05078,18815.75,18868.68945,18868.68945,112250000,13.2,13.85,12.7,13.0,12.932526,2733500,1.0737,1.085,1.0852,1.0709,0,44.43,44.54,44.99,43.57,260150,0,43.71,43.26,43.87,42.26,1,41017,41543,41680,40533,16720,0,2.254,2.171,2.302,2.168,1,936.35,949.1,951.7,923.75,0,698.7,680.2,686.4,673.85,1,815,100.12,99.135,100.24,99.1,54250,1,20.51,21.76,20.129999,21.120001,20.780619,128503000,9.73,9.88,9.56,9.87,9.87,44721700
|
|
2018-05-22,122.699997,122.739998,122.339996,122.410004,122.410004,4579600,273.959991,274.25,272.23999,272.609985,268.599792,52966400,25047.55078,25064.99023,24812.06055,24834.41016,24834.41016,288200000,4.95,5.6,4.9,5.55,5.55,2113200,1.1779,1.1792,1.183,1.1754,0,79.57,79.36,80.49,79.16,305310,1,72.08,72.44,72.8,71.81,0,40495,40258,40740,40223,12630,1,3.063,3.0580000000000003,3.08,3.05,1,908.3,899.5,912.0,896.3,1,984.0,984.3,996.4,979.7,0,2240,93.526,93.46,93.65,93.2,20940,0,22.33,22.450001,22.110001,22.129999,22.013525,29793700,14.65,14.74,14.55,14.56,14.56,19676000
|
|
2014-10-24,118.620003,118.629997,118.120003,118.349998,118.349998,3610600,195.25,196.490005,194.490005,196.429993,180.378433,117927000,16677.03906,16811.71094,16649.7207,16805.41016,16805.41016,90400000,34.700001,35.299999,34.400002,34.849998,34.551456,579100,1.267,1.2645,1.2696,1.2633,1,86.13,86.78,86.78,85.29,208220,0,81.31,82.03,82.03,80.44,0,38074,38050,38399,38014,9230,1,2.266,2.275,2.278,2.229,0,1250.9,1260.5,1260.5,1247.65,0,780.9,782.0,790.0,778.0,1,1230,85.818,85.925,86.015,85.615,25210,0,20.530001,20.639999,20.27,20.469999,19.839373,16302400,30.799999,30.889999,30.5,30.879999,30.879999,5649300
|
|
2012-03-07,162.759995,164.020004,162.509995,163.630005,163.630005,9553300,135.059998,135.910004,134.929993,135.690002,117.843025,143692200,12756.12012,12857.73047,12751.50977,12837.33008,12837.33008,175110000,70.25,70.900002,69.0,70.599998,68.646248,657600,1.315,1.3116,1.3165,1.3096,1,124.12,122.19,124.45,121.99,199250,1,106.16,104.94,106.55,104.35,1,58464,57989,58620,57622,59480,1,1.972,1.972,1.972,1.972,1,1634.3,1618.8,1634.7,1611.15,1,687.4,668.0,688.0,667.3,1,1525,79.763,79.83,79.98,79.645,25370,0,52.580002,52.919998,51.93,52.669998,50.055317,11751800,40.029999,40.740002,39.91,40.610001,40.610001,8874300
|
|
2013-10-17,127.010002,127.860001,126.809998,127.419998,127.419998,11785100,171.369995,173.320007,171.339996,173.220001,156.03067,129389000,15369.45996,15376.11035,15229.01953,15371.65039,15371.65039,108490000,29.700001,31.75,29.35,31.0,30.658375,2079700,1.3676,1.3535,1.3681,1.3514,1,109.11,110.57,110.66,108.71,233730,0,100.72,102.16,102.35,100.06,0,48126,47231,48853,46762,28790,1,2.592,2.6710000000000003,2.672,2.5810000000000004,0,1431.55,1401.7,1438.85,1393.45,1,737.9,717.1,740.9,713.4,1,990,79.718,80.635,80.65,79.68,26220,0,24.129999,24.969999,24.09,24.5,23.524311,61897600,36.5,36.57,36.130001,36.380001,36.380001,9756900
|
|
2017-07-28,120.150002,120.860001,120.139999,120.690002,120.690002,7393600,246.649994,247.059998,246.130005,246.910004,239.884689,50088400,21787.50977,21841.17969,21756.11914,21830.31055,21830.31055,285630000,11.75,12.05,11.15,11.3,11.3,1853200,1.1752,1.1677,1.1765,1.1671,1,52.52,51.6,52.7,51.31,159150,1,49.77,49.22,49.86,48.91,1,38460,38500,38575,38110,14900,1,2.291,2.303,2.337,2.287,0,937.85,928.85,938.1,926.25,1,880.15,875.7,882.25,868.25,1,990,93.114,93.675,93.795,93.1,24440,0,22.68,22.940001,22.610001,22.91,22.607023,40162900,10.09,10.2,10.08,10.17,10.17,33308000
|
|
2015-09-23,108.540001,108.639999,108.199997,108.220001,108.220001,2744200,194.110001,194.669998,192.910004,193.600006,181.370926,92790600,16332.80957,16355.29004,16211.98047,16279.88965,16279.88965,86030000,14.95,15.1,14.35,14.45,14.375,574800,1.1187,1.112,1.1214,1.1105,1,47.75,49.08,50.25,47.68,232270,0,44.62,46.57,47.18,44.44,0,35450,35279,35630,35163,17160,1,2.151,2.123,2.173,2.121,1,945.95,936.25,946.8,928.1,1,645.7,608.45,651.0,607.0,1,750,96.206,96.525,96.715,96.185,40600,0,13.64,13.69,13.23,13.26,12.935966,37996400,15.08,15.24,14.35,14.44,14.44,36964200
|
|
2015-11-12,103.089996,104.32,103.040001,103.849998,103.849998,6300500,206.5,207.059998,204.820007,204.839996,191.900955,121315200,17691.92969,17691.92969,17443.5,17448.07031,17448.07031,113660000,16.15,16.799999,15.75,16.0,15.916954999999998,542900,1.0817,1.0743,1.0829,1.069,1,44.06,45.92,46.27,43.89,132490,0,41.61,43.08,43.36,41.58,0,33889,34173,34450,33751,15120,0,2.315,2.331,2.354,2.299,0,881.95,884.0,888.75,874.5,0,558.7,575.85,583.35,557.65,0,740,98.712,98.885,99.395,98.5,44540,0,13.33,13.79,13.29,13.47,13.140835,41792900,13.45,13.7,13.32,13.35,13.35,33567000
|
|
2015-09-17,107.07,108.580002,106.959999,108.410004,108.410004,8403800,200.020004,202.889999,199.279999,199.699997,186.117477,276046600,16738.08008,16933.42969,16639.92969,16674.74023,16674.74023,129600000,14.3,15.35,14.15,15.1,15.021626,1384600,1.1437,1.129,1.1442,1.1284,1,49.08,49.98,50.14,48.32,228860,0,46.86,47.19,47.77,46.39,0,35932,35612,36049,35509,14240,1,2.192,2.298,2.298,2.188,0,978.2,973.5,988.55,961.0,1,599.2,609.4,618.3,594.4,0,765,94.677,95.455,95.53,94.485,48960,0,13.72,14.44,13.66,14.25,13.901774,79245400,15.38,15.54,15.13,15.23,15.23,28414100
|
|
2016-02-10,113.919998,114.519997,112.980003,114.459999,114.459999,13311100,186.410004,188.339996,185.119995,185.270004,174.59968600000005,148214100,16035.61035,16201.88965,15899.91016,15914.74023,15914.74023,122290000,13.1,13.55,12.45,13.35,13.280709,1276100,1.129,1.1292,1.1311,1.1159,0,30.84,30.95,31.9,30.35,332990,1,27.3,28.42,29.28,27.3,0,36780,37100,37100,36425,22640,0,1.673,1.736,1.774,1.67,0,937.35,934.3,937.45,922.9,1,525.5,520.0,526.0,509.9,1,640,95.936,96.03,96.77,95.78,35600,0,16.719998999999998,17.16,16.15,17.139999,16.864573999999998,80445100,7.97,8.4,7.89,7.96,7.96,64182800
|
|
2014-01-17,120.349998,121.019997,120.199997,120.93,120.93,7923400,184.100006,184.449997,183.320007,183.639999,166.314957,107848700,16408.01953,16495.25977,16378.79981,16458.56055,16458.56055,184970000,32.400002,33.549999,32.299999,33.400002,33.031925,1697800,1.3541,1.362,1.3623,1.3517,0,106.48,105.55,106.95,105.44,198420,0,94.1,94.28,95.04,94.04,0,45136,44560,45274,44380,22630,1,2.821,2.845,2.86,2.818,0,1454.85,1432.4,1457.25,1431.6,1,748.3,743.3,753.4,741.7,1,1050,81.362,81.045,81.43,81.015,21140,1,22.9,23.379999,22.85,23.33,22.611265,39755700,33.860001000000004,33.860001000000004,33.599998,33.689999,33.689999,6876800
|
|
2016-08-30,125.730003,125.949997,124.879997,125.029999,125.029999,9877000,218.25999500000003,218.589996,217.350006,218.0,207.578232,58114500,18491.2793,18514.28906,18408.51953,18454.30078,18454.30078,68920000,17.65,17.85,16.9,17.049999,16.961504,951000,1.1143,1.1189,1.1198,1.113,0,48.37,49.25,49.76,48.23,124520,0,46.27,46.99,47.51,46.23,0,43980,44219,44299,43916,15130,0,1.57,1.5730000000000002,1.592,1.561,1,1060.8,1083.45,1083.8,1055.6,0,681.45,693.7,694.15,693.7,0,665,96.041,95.52,96.125,95.505,20770,1,26.98,27.09,25.66,25.9,25.483809,104101200,10.93,10.97,10.69,10.73,10.73,27491800
|
|
2016-11-07,122.660004,122.709999,121.879997,122.150002,122.150002,10015000,208.550003,213.190002,208.550003,213.149994,203.985382,109794900,17994.64063,18263.30078,17994.64063,18259.59961,18259.59961,93450000,15.95,16.1,15.55,15.85,15.767734,793500,1.104,1.1137,1.1139,1.1029,0,46.15,45.7,46.38,45.38,276170,1,44.95,44.49,45.05,44.15,1,42933,43106,43179,42609,16720,0,1.828,1.831,1.833,1.808,0,1002.35,992.65,1004.25,990.45,1,658.2,620.0,658.85,620.0,1,800,97.793,97.34,97.885,97.245,19690,1,24.219999,24.35,23.75,24.08,23.693054,91724900,10.06,10.16,9.96,10.16,10.16,34318700
|
|
2018-03-26,128.050003,128.580002,128.009995,128.279999,128.279999,6169800,262.130005,265.429993,259.410004,265.109985,261.210175,141956100,23825.74023,24232.30078,23741.2207,24202.59961,24202.59961,479540000,4.65,4.65,4.25,4.35,4.35,3037300,1.2443,1.2348,1.2463,1.2341,1,70.12,70.43,71.05,69.67,183690,0,65.5,66.33,66.38,65.02,0,38955,38844,39181,38737,12510,1,2.852,2.819,2.8560000000000003,2.815,1,960.0,956.0,963.8,953.3,1,961.7,969.95,973.0,965.9,0,1995,88.604,89.04,89.105,88.56,25800,0,22.309999,22.51,22.26,22.440001,22.321896,44428800,13.23,13.28,13.12,13.21,13.21,24974700
|
|
2017-10-12,122.839996,123.040001,122.5,122.889999,122.889999,3037600,254.660004,255.059998,254.369995,254.639999,248.622498,47065100,22854.84961,22884.82031,22821.13086,22841.00977,22841.00977,291790000,11.25,11.35,11.05,11.25,11.25,882900,1.183,1.1862,1.1882,1.1826,0,56.25,56.74,56.83,55.88,339530,0,50.6,50.98,51.01,50.05,0,40352,40300,40425,40125,10720,1,2.321,2.346,2.3480000000000003,2.318,0,941.3,937.4,943.1,936.25,1,970.85,960.95,984.67,955.65,1,1300,92.898,92.755,93.065,92.635,17440,1,23.76,23.84,23.59,23.719999,23.406311,34478400,10.17,10.29,10.13,10.23,10.23,15218500
|
|
2017-01-23,115.510002,116.169998,115.199997,115.790001,115.790001,6373100,226.740005,226.809998,225.270004,226.149994,217.701981,75061600,19794.78906,19833.98047,19732.35938,19799.84961,19799.84961,326690000,17.549999,17.700001,17.25,17.65,17.55839,701200,1.0765,1.0687,1.0773,1.0686,1,55.23,55.7,55.75,54.65,305850,0,52.84,53.34,53.48,52.23,1,41692,41241,41830,41241,9450,1,2.401,2.441,2.476,2.381,0,984.3,985.45,988.55,976.85,0,773.1,779.25,779.25,779.1,0,855,100.13,100.75,100.75,99.92,40270,0,23.360001,23.82,23.25,23.809999,23.495119,87895700,11.21,11.38,11.21,11.32,11.32,14650700
|
|
2013-03-25,154.71000700000005,155.570007,154.360001,155.240005,155.240005,6819100,156.009995,156.270004,154.350006,154.949997,138.165634,151322300,14512.03027,14563.75,14395.0,14447.75,14447.75,124840000,48.650002,48.900002,47.799999,48.049999,47.246544,958300,1.2852,1.2972,1.3049,1.283,0,108.17,106.86,109.07,106.8,199230,1,94.65,93.77,95.7,93.75,1,54212,54222,54340,53614,53820,1,1.92,1.92,1.92,1.92,0,1590.25,1589.75,1593.1,1577.4,1,755.55,760.1,760.1,760.1,0,1250,82.995,82.61,83.11,81.83,30090,1,37.950001,38.130001,37.389999,37.669998,36.169823,14494300,33.889999,34.23,33.650002,33.849998,33.849998,6512300
|
|
2016-06-20,122.260002,123.330002,122.129997,123.209999,123.209999,11866200,208.820007,209.610001,207.75,207.850006,197.913467,82789600,17736.86914,17946.35938,17736.86914,17804.86914,17804.86914,99380000,20.4,21.5,20.15,21.1,20.990484,1061600,1.1314,1.1285,1.1386,1.1284,1,50.65,49.42,50.68,49.24,244410,1,49.3,48.45,49.58,48.3,1,41795,41162,41980,41162,25140,1,1.6780000000000002,1.656,1.69,1.642,1,987.1,973.25,990.2,968.15,1,550.55,545.25,546.75,545.2,1,650,93.684,94.06,94.06,93.545,20690,0,25.01,25.809999,24.91,25.639999,25.227985,58425400,11.82,11.96,11.76,11.91,11.91,26077300
|
|
2013-10-01,125.25,125.260002,123.809998,124.589996,124.589996,16721100,168.139999,169.5,167.970001,169.339996,152.535706,127160000,15132.49023,15208.40039,15110.33984,15191.7002,15191.7002,82460000,32.849998,33.25,32.5,32.950001,32.586890999999994,1190300,1.3526,1.3528,1.359,1.3517,1,107.94,108.38,108.41,106.81,189650,0,101.64,102.34,102.61,101.09,0,47902,48960,49325,46866,30720,0,2.65,2.614,2.6660000000000004,2.612,1,1386.25,1405.1,1414.15,1375.2,0,718.2,723.2,729.4,714.4,0,990,80.25,80.35,80.41,79.955,28640,0,24.42,24.65,24.299999,24.41,23.437893,48633800,36.610001,36.790001,36.41,36.68,36.68,6338200
|
|
2016-02-11,118.589996,120.839996,117.769997,119.059998,119.059998,49139000,182.339996,184.100006,181.089996,182.860001,172.328537,219058900,15897.82031,15897.82031,15503.00977,15660.17969,15660.17969,172070000,14.9,15.6,14.3,15.15,15.071366,1785200,1.1324,1.1292,1.1378,1.1274,1,30.06,30.83,31.35,29.92,347590,0,27.22,27.47,27.61,26.18,0,38288,36936,38800,36936,36450,1,1.664,1.681,1.683,1.53,0,956.65,937.75,970.1,934.45,1,525.2,526.0,532.1,522.3,0,650,95.619,95.685,95.9,95.28,49090,0,18.35,18.65,17.77,18.370001,18.07481,168723900,7.82,8.03,7.67,7.99,7.99,95990700
|
|
2012-05-14,151.580002,152.029999,151.0,151.330002,151.330002,13388200,134.309998,135.610001,133.910004,134.110001,116.981247,163910000,12818.49023,12818.86035,12661.48047,12695.34961,12695.34961,143190000,56.099998,56.400002,54.5,54.549999,53.04040500000001,954100,1.2826,1.2882,1.2905,1.2819999999999998,0,111.57,112.07,112.07,110.04,199080,0,94.09,95.8,95.84,93.66,0,53635,54039,54048,53463,59330,0,1.769,1.769,1.769,1.769,0,1441.55,1467.65,1476.8,1437.45,0,594.4,594.0,594.4,594.0,0,1360,80.748,80.56,80.86,80.49,30320,1,41.57,42.259998,40.950001,40.970001,38.936146,21789800,35.709999,35.98,35.529999,35.610001000000004,35.610001000000004,5259700
|
|
2017-06-02,121.309998,121.709999,121.190002,121.610001,121.610001,7268100,243.419998,244.350006,243.080002,244.169998,236.071411,88666100,21142.08984,21225.03906,21129.56055,21206.28906,21206.28906,329700000,15.75,15.75,15.0,15.15,15.15,935400,1.1282,1.1213,1.1287,1.1205,1,49.95,50.23,50.52,48.95,451460,0,47.77,48.14,48.29,46.84,0,40274,39440,40400,39440,18860,1,2.1590000000000003,2.217,2.224,2.144,0,955.35,932.2,957.5,926.2,1,834.05,823.2,839.85,821.1,1,930,96.67,97.165,97.26,96.58,29200,0,22.940001,23.01,22.67,22.76,22.459007,43410900,9.83,9.93,9.73,9.86,9.86,30743200
|
|
2015-05-13,115.739998,116.93,115.68,116.550003,116.550003,11768200,210.470001,211.220001,209.740005,210.020004,194.787689,94667900,18070.36914,18132.78906,18039.19922,18060.49023,18060.49023,85180000,26.0,26.6,25.75,25.950001,25.764444,949600,1.1357,1.1214,1.1385,1.1204,1,66.81,67.32,68.17,66.41,120830,0,60.11,61.3,61.92,60.09,0,39524,38280,39630,38253,37260,1,2.295,2.26,2.298,2.189,1,1147.5,1132.5,1153.05,1130.1,1,790.7,786.85,792.25,784.2,1,1110,93.643,94.605,94.67,93.505,40880,0,20.59,20.889999,20.559999,20.780001,20.272203,48741500,21.07,21.200001,20.610001,20.610001,20.610001,23773400
|
|
2014-08-01,124.540001,124.809998,124.230003,124.379997,124.379997,7397000,192.559998,193.759995,191.570007,192.5,175.946991,189261000,16561.69922,16584.75,16437.07031,16493.36914,16493.36914,84860000,38.450001,40.0,38.400002,39.549999,39.169579,1215500,1.3430000000000002,1.3392,1.3445,1.3378,1,104.84,105.6,106.12,104.39,216360,0,97.59,97.73,98.13,97.12,0,44427,44393,44750,44309,16710,1,2.494,2.562,2.591,2.482,0,1465.75,1464.5,1469.6,1457.1,1,864.55,873.7,876.0,861.6,0,1285,81.377,81.53,81.615,81.265,33880,0,26.219999,27.52,25.93,26.200001,25.392851,30954500,36.119999,36.299999,35.98,36.189999,36.189999,4284100
|
|
2016-10-11,119.919998,120.160004,119.529999,119.550003,119.550003,6065300,215.660004,215.740005,212.580002,213.429993,204.253342,130367400,18308.42969,18312.33008,18061.96094,18128.66016,18128.66016,88610000,17.1,17.6,17.1,17.25,17.160467,837500,1.1054,1.1136,1.1144,1.1047,0,52.41,53.11,53.32,52.12,373850,0,50.84,51.16,51.6,50.45,0,41998,42034,42316,41801,9290,0,1.767,1.767,1.781,1.745,1,949.25,968.95,974.05,948.6,0,650.05,667.0,667.0,651.45,0,665,97.692,96.93,97.745,96.93,29650,1,22.889999,23.08,22.5,22.58,22.217159,76085000,11.69,11.74,11.48,11.58,11.58,61357600
|
|
2017-06-01,120.169998,120.739998,120.059998,120.720001,120.720001,8702500,241.970001,243.380005,241.639999,243.360001,235.288284,68962000,21030.55078,21144.17969,20994.2207,21144.17969,21144.17969,276730000,15.15,15.7,15.0,15.3,15.3,837700,1.1213,1.1242,1.1258,1.1203,0,50.63,51.17,51.45,50.23,462920,1,48.01,48.69,49.23,47.96,0,39813,40016,40065,39333,21410,0,2.213,2.213,2.239,2.208,1,932.15,949.8,950.6,928.5,0,823.1,817.25,825.9,809.05,1,930,97.141,96.955,97.27,96.85,16410,1,22.5,22.780001,22.440001,22.6,22.301123,27032600,10.01,10.16,9.91,9.91,9.91,30181300
|
|
2013-02-08,161.46000700000005,162.020004,161.199997,161.570007,161.570007,6085900,151.220001,151.889999,151.220001,151.800003,134.757431,103133700,13944.04981,14022.62012,13944.04981,13992.96973,13992.96973,99860000,56.650002,57.0,55.950001,56.099998,55.161934,298600,1.3365,1.3398,1.3431,1.3354,0,118.9,117.48,119.17,117.31,206480,1,95.75,95.94,96.58,95.28,0,58212,58114,58425,57966,45690,1,1.95,1.95,1.95,1.95,0,1716.75,1718.55,1733.3,1708.0,0,754.0,750.2,758.4,740.5,1,1200,80.316,80.3,80.35,80.01,25100,1,42.57,42.77,42.310001,42.32,40.634644,5593600,34.880001,34.959999,34.5,34.700001,34.700001,3134300
|
|
2014-07-30,124.889999,124.93,124.410004,124.830002,124.830002,5614800,197.649994,197.910004,196.160004,196.979996,180.04174799999996,104222000,16920.10938,16983.93945,16817.16016,16880.35938,16880.35938,77750000,38.0,38.049999,37.150002,37.799999,37.436413,532600,1.3397,1.3409,1.3416,1.3366,0,106.51,107.5,107.86,105.84,218390,0,99.45,101.07,101.71,99.46,0,44480,44336,44533,44076,12700,1,2.56,2.46,2.569,2.458,1,1481.9,1484.6,1487.85,1478.7,0,880.15,879.0,883.25,877.1,1,1270,81.516,81.29,81.645,81.28,29800,1,26.65,26.66,26.200001,26.469999,25.65453,32753900,37.59,37.68,36.849998,36.919998,36.919998,5005500
|
|
2018-09-28,112.160004,113.0,112.07,112.760002,112.760002,6020600,289.98999,291.2799990000001,289.950012,290.720001,289.032166,70091400,26407.66016,26515.75977,26383.57031,26458.31055,26458.31055,264030000,4.3,4.5,4.25,4.4,4.4,1303200,1.1609,1.1641,1.1652,1.1567,0,82.72,81.63,82.87,81.6,19680,1,73.78,72.42,74.0,72.16,1,38577,37626,38634,37506,29760,1,3.065,3.048,3.065,3.026,1,818.5,813.2,826.8,809.2,1,1064.6,1073.5,1085.0,1062.1,0,0,94.737,94.63,94.985,94.55,23140,1,18.5,18.690001,18.469999,18.52,18.422527,36328000,15.24,15.57,15.23,15.52,15.52,18517100
|
|
2014-02-27,128.399994,128.800003,127.889999,128.199997,128.199997,5066500,184.580002,185.869995,184.369995,185.820007,168.289276,93880800,16197.7002,16276.28027,16159.80957,16272.65039,16272.65039,97640000,34.299999,34.549999,33.450001,33.549999,33.227295,1079500,1.3709,1.3687,1.3727,1.3642,1,108.96,109.41,109.45,108.65,192910,0,102.11,102.61,103.12,101.8,0,46505,46804,46924,46289,11430,0,2.639,2.673,2.678,2.635,0,1451.85,1429.45,1455.35,1420.6,1,742.25,729.9,744.0,726.9,1,1085,80.306,80.42,80.6,80.255,19970,0,26.139999,26.469999,25.91,25.969999,25.169935,24135500,36.639999,36.790001,36.5,36.689999,36.689999,2687600
|
|
2017-08-29,125.809998,125.870003,124.050003,124.419998,124.419998,9861500,243.059998,245.149994,242.929993,244.850006,237.883316,51135700,21718.0,21879.2207,21673.58008,21865.36914,21865.36914,227340000,10.7,10.7,10.05,10.15,10.15,1483500,1.1972,1.1978,1.2069,1.1945,0,52.0,52.04,52.19,51.36,139970,1,46.31,46.87,46.97,45.77,0,39818,39821,40275,39755,25120,1,2.129,2.128,2.143,2.086,0,997.2,993.25,1010.4,991.05,1,945.05,937.8,948.85,935.5,1,1115,92.184,92.185,92.41,91.55,51870,1,24.6,24.74,24.129999,24.42,24.097054,53706100,9.48,9.5,9.34,9.46,9.46,19661000
|
|
2014-07-07,126.629997,127.029999,126.230003,127.019997,127.019997,4630200,197.820007,197.979996,197.220001,197.509995,180.526169,61696000,17063.83008,17063.83008,16992.44922,17024.21094,17024.21094,61480000,37.450001,37.650002,36.75,36.799999,36.446033,769700,1.3605,1.3596,1.3611,1.3575,1,110.24,110.65,110.92,109.88,152510,0,103.38,104.12,104.16,103.25,0,44780,44950,44950,44576,12320,0,2.614,2.656,2.661,2.608,0,1498.2,1505.25,1507.45,1492.55,0,868.95,859.05,869.6,861.65,1,1125,80.267,80.33,80.405,80.24,11010,0,26.200001,26.27,26.0,26.040001,25.237778,27758400,38.27,38.290001,38.049999,38.169998,38.169998,1428400
|
|
2017-06-21,118.150002,118.660004,118.150002,118.519997,118.519997,4723700,243.460007,243.589996,242.410004,242.949997,236.037338,55977600,21466.39063,21492.61914,21390.0,21410.0293,21410.0293,292500000,13.8,13.95,13.7,13.85,13.85,698200,1.1168,1.1133,1.1171,1.1128,1,44.82,45.89,46.63,44.35,389710,0,42.5,43.41,44.23,42.08,0,37977,38201,38226,37811,13900,0,2.165,2.164,2.177,2.144,1,928.95,924.3,932.1,916.95,1,876.45,865.15,882.35,860.7,1,1000,97.216,97.385,97.465,97.18,14390,0,21.82,22.129999,21.77,22.110001,21.817604,37797100,8.97,9.08,8.65,8.71,8.71,61198200
|
|
2016-11-18,115.519997,115.769997,114.959999,115.150002,115.150002,10444300,219.070007,219.270004,218.289993,218.5,209.105347,86265800,18905.33008,18915.74023,18853.83008,18867.92969,18867.92969,109880000,13.65,13.8,13.4,13.7,13.628893,1090700,1.0588,1.0625,1.0645,1.057,0,46.86,46.05,46.99,45.75,249340,1,45.5,45.12,45.96,44.74,1,40388,40415,40638,40130,15650,0,2.3480000000000003,2.322,2.364,2.267,1,923.4,932.65,935.4,915.8,0,729.45,716.8,716.8,714.25,0,795,101.283,101.07,101.54,100.89,57290,1,21.049999,21.280001,20.77,21.049999,20.711742,75593000,10.24,10.33,10.11,10.32,10.32,27769900
|
|
2012-05-22,153.589996,154.419998,151.550003,152.080002,152.080002,11302700,132.309998,133.229996,131.339996,132.199997,115.315186,197531200,12505.37988,12575.95996,12447.33008,12502.80957,12502.80957,133650000,55.900002,56.700001,54.75,55.299999,53.76965,762900,1.2684,1.2814,1.2819,1.2658,0,108.41,109.25,109.36,107.79,180210,0,92.2,94.59,94.96,93.34,0,54392,54187,55119,53873,78150,1,1.777,1.777,1.777,1.777,1,1443.85,1472.55,1473.65,1443.1,0,610.5,615.7,616.7,607.2,0,1335,81.648,81.115,81.94,81.095,33090,1,42.959999,43.759998,42.200001,42.540001,40.4282,20767800,34.91,35.0,34.389999,34.48,34.48,5284200
|
|
2016-03-02,118.339996,118.970001,118.07,118.68,118.68,8903000,197.740005,199.059998,197.25,199.0,187.538971,102415000,16851.16992,16900.16992,16766.32031,16899.32031,16899.32031,104470000,14.4,14.75,14.2,14.75,14.673443,755000,1.0868,1.0868,1.0881,1.0825,1,36.93,36.62,37.4,36.1,278170,1,34.74,33.92,35.2,33.58,1,36051,35680,36151,35680,390,1,1.835,1.816,1.872,1.804,1,937.4,937.5,942.6,931.65,0,515.3,516.45,522.25,509.55,0,680,98.225,98.33,98.595,98.15,14510,0,18.719999,19.18,18.59,19.049999,18.743879,79717600,9.01,9.36,8.94,9.3,9.3,49507900
|
|
2015-12-21,102.949997,103.519997,102.830002,103.150002,103.150002,6378900,201.410004,201.880005,200.089996,201.669998,190.055161,99094300,17154.93945,17272.35938,17116.73047,17251.61914,17251.61914,114910000,15.55,16.049999,15.15,15.85,15.767734,688000,1.0915,1.0863,1.0941,1.0848,1,36.35,36.55,36.75,36.04,175120,0,34.74,34.58,34.86,33.98,1,34301,34033,34350,33874,22720,1,2.195,2.204,2.225,2.172,0,873.25,857.95,882.05,855.6,1,553.75,556.7,556.7,551.3,0,660,98.369,98.78,98.855,98.295,20930,0,13.81,13.9,13.65,13.76,13.538889,70487000,10.6,10.75,10.52,10.66,10.66,26532400
|
|
2018-06-14,123.629997,123.860001,123.32,123.379997,123.379997,8015400,279.01001,279.329987,278.059998,278.730011,274.62982200000005,77097600,25254.65039,25332.5,25138.59961,25175.31055,25175.31055,341170000,5.85,5.9,5.8,5.85,5.85,661000,1.1569,1.1791,1.1853,1.1562,0,75.94,76.56,76.92,75.76,279210,0,66.94,66.62,67.14,66.34,1,41508,40904,41621,40896,25470,1,2.935,2.97,2.9760000000000004,2.928,0,906.2,902.3,914.5,899.2,1,1006.6,1006.6,1012.0,996.0,0,2250,94.776,93.49,94.945,93.18,31060,1,22.549999,22.67,22.540001,22.66,22.540737,27702300,13.55,13.56,13.4,13.52,13.52,13338000
|
|
2012-12-24,160.880005,160.96000700000005,160.470001,160.619995,160.619995,3699400,142.479996,142.559998,142.190002,142.350006,126.368462,53874600,13190.15039,13190.37988,13128.54981,13138.92969,13138.92969,47710000,63.599998,64.150002,62.950001,63.5,62.067112,164500,1.3186,1.3188,1.3234,1.3167,0,108.8,109.02,109.22,108.13,49450,0,88.79,88.66,88.91,88.25,0,57729,58149,58338,57665,41990,0,1.776,1.776,1.776,1.776,1,1538.75,1544.15,1553.5,1536.05,0,685.8,683.5,688.6,681.4,1,1080,79.745,79.7,79.8,79.445,8260,1,44.860001,44.900002,44.18,44.849998,43.063889,5888200,32.189999,32.25,32.110001000000004,32.240002000000004,32.240002000000004,1541600
|
|
2017-01-19,114.32,114.959999,113.940002,114.769997,114.769997,6437000,226.839996,227.0,225.410004,225.910004,217.470978,66608800,19813.55078,19824.14063,19677.93945,19732.40039,19732.40039,301750000,16.5,16.950001,16.299999,16.700001,16.613323,900100,1.0664,1.0629,1.0677,1.0588,1,54.16,54.29,54.77,53.9,346870,1,51.47,51.58,52.05,51.2,1,41270,41704,41704,40850,18140,0,2.47,2.428,2.496,2.4130000000000003,1,960.7,965.8,970.35,951.4,0,751.9,746.25,754.95,746.25,1,855,101.144,101.36,101.71,100.955,53380,1,22.75,23.07,22.549999,22.879999,22.577419,60294600,11.24,11.29,11.1,11.17,11.17,15742900
|
|
2013-01-07,159.360001,159.96000700000005,159.149994,159.429993,159.429993,9361800,145.850006,146.110001,145.429993,145.970001,129.582047,110002500,13436.12988,13436.12988,13343.32031,13384.29004,13384.29004,113120000,62.650002,63.25,61.799999,61.950001,60.552097,462800,1.3117,1.3072,1.3121,1.3018,1,111.4,111.42,111.69,110.54,203500,1,93.31,93.23,93.38,92.44,1,57983,58200,58424,57768,67630,0,1.901,1.901,1.901,1.901,0,1561.1,1563.8,1571.15,1551.4,0,672.7,691.4,692.8,665.2,0,1080,80.369,80.61,80.8,80.335,36590,0,44.849998,45.049999,44.439999,44.48,42.708626,15483900,33.720001,33.970001,33.630001,33.919998,33.919998,2853400
|
|
2017-04-26,120.209999,120.959999,119.870003,120.839996,120.839996,9758800,238.50999500000003,239.52999900000003,238.350006,238.399994,230.492798,84702500,21009.94922,21070.90039,20972.26953,20975.08984,20975.08984,328550000,16.799999,17.5,16.549999,17.5,17.5,1585100,1.0903,1.0924,1.0951,1.0856,0,51.82,51.81,52.46,51.38,206560,0,49.18,49.39,50.23,48.97,0,39858,40317,40375,39748,15260,0,2.3040000000000003,2.334,2.35,2.302,0,951.85,956.75,958.3,945.95,0,804.95,798.1,809.3,796.25,1,1015,98.92,98.725,99.205,98.605,32960,1,22.190001,22.42,21.68,22.26,21.965618,75540500,10.24,10.46,10.22,10.26,10.26,26806700
|
|
2014-09-04,122.480003,122.660004,121.25,121.480003,121.480003,7310600,200.839996,201.580002,199.660004,200.210007,182.993973,85236000,17083.60938,17161.55078,17030.11914,17069.58008,17069.58008,68120000,39.849998,39.900002,37.5,37.700001,37.377045,688100,1.2945,1.3147,1.3155,1.2919,0,101.83,102.41,102.95,101.7,218440,0,94.56,95.13,95.45,94.22,0,41485,41919,41990,41380,90,0,2.4530000000000003,2.403,2.457,2.382,1,1403.7,1412.5,1416.95,1403.6,0,890.4,877.75,888.9,877.75,1,1315,83.834,82.89,83.895,82.865,42980,1,25.9,25.969999,24.799999,24.879999,24.113516,48013800,35.380001,35.549999,35.139999,35.299999,35.299999,3533500
|
|
2012-12-07,164.880005,165.220001,164.600006,165.160004,165.160004,7289500,142.529999,142.690002,141.669998,142.410004,125.531403,108726400,13072.87012,13157.28027,13072.87012,13155.12988,13155.12988,124130000,68.349998,68.849998,67.0,67.699997,66.17234,479900,1.2927,1.2969,1.2974,1.2881,0,107.02,107.05,107.89,106.66,181180,0,85.92,86.47,87.0,85.85,0,62492,62476,62800,61908,64010,1,1.6230000000000002,1.6230000000000002,1.6230000000000002,1.6230000000000002,1,1607.85,1596.65,1610.65,1590.95,1,696.5,693.2,699.2,688.0,1,1100,80.402,80.27,80.975,80.225,32250,1,45.959999,46.200001,45.66,45.93,43.64991,10047800,31.68,31.75,31.450001,31.530001,31.530001,3483600
|
|
2018-06-12,122.949997,123.18,122.639999,122.82,122.82,7279600,279.02999900000003,279.329987,278.190002,278.920013,274.817017,72329000,25346.82031,25364.36914,25247.03906,25320.73047,25320.73047,265750000,5.75,5.85,5.6,5.7,5.7,605400,1.1745,1.1784,1.1811,1.1733,0,75.88,76.5,77.07,75.43,260330,0,65.83,66.11,66.65,65.5,0,40691,40740,40828,40430,14530,0,2.965,2.957,2.9810000000000003,2.944,1,900.4,905.7,910.7,899.4,0,1015.3,1017.2,1018.7,1012.5,0,2250,93.801,93.68,93.915,93.455,24790,1,22.440001,22.57,22.370001,22.49,22.371632,18186500,13.34,13.49,13.33,13.4,13.4,19473300
|
|
2016-04-06,116.699997,117.389999,116.260002,116.940002,116.940002,7415500,204.190002,206.490005,203.979996,206.419998,195.534561,89889800,17605.44922,17723.55078,17542.53906,17716.05078,17716.05078,99410000,15.15,15.55,15.05,15.55,15.469291,821000,1.1399,1.1384,1.1434,1.1327,1,39.84,38.4,39.94,38.34,323370,1,37.73,36.58,37.95,36.48,1,35986,36079,36280,35752,18740,0,1.758,1.732,1.774,1.729,1,948.4,954.3,961.3,942.5,0,537.95,547.0,556.95,537.0,0,740,94.441,94.635,95.075,94.24,32360,0,19.879999,20.23,19.799999,20.15,19.826206,34937000,9.38,9.63,9.32,9.6,9.6,45573000
|
|
2018-12-18,117.849998,118.199997,117.809998,118.150002,118.150002,7542900,257.200012,257.950012,253.27999900000003,255.080002,253.599075,134515100,23769.13086,23927.76953,23516.01953,23675.64063,23675.64063,408070000,3.15,3.35,3.05,3.25,3.25,1660600,1.1361,1.1346,1.1402,1.1336,1,56.26,59.0,59.24,55.89,398560,0,46.3,49.31,49.56,45.8,0,37453,38002,38042,37415,13610,0,2.823,2.859,2.861,2.818,0,792.9,793.25,795.75,786.1,0,1176.0,1187.05,1189.2,1173.5,0,2515,96.57,96.605,96.645,96.155,13570,0,20.540001,21.17,20.530001,21.09,20.979,79518700,10.41,10.41,9.73,9.79,9.79,56381900
|
|
2016-05-27,116.269997,116.360001,115.290001,115.620003,115.620003,8686700,209.529999,210.25,209.470001,210.240005,199.153122,64211200,17826.84961,17873.2207,17824.73047,17873.2207,17873.2207,73190000,21.700001,21.950001,20.700001,21.15,21.040224,1339500,1.1115,1.1193,1.1201,1.1107,0,49.32,49.42,49.55,48.69,130180,0,49.55,49.38,49.67,48.75,1,38866,38950,39127,38778,14850,0,1.851,1.833,1.855,1.821,1,978.3,997.2,1000.1,976.7,0,539.6,546.4,553.75,534.6,0,665,95.5,95.15,95.77,95.075,18430,1,22.74,22.959999,22.17,22.280001,21.92198,100823000,11.84,11.99,11.8,11.98,11.98,14089100
|
|
2017-10-09,121.639999,122.110001,121.550003,122.080002,122.080002,5264100,254.630005,254.699997,253.649994,253.949997,247.948822,35803100,22779.73047,22803.36914,22739.38086,22761.07031,22761.07031,310770000,11.35,11.75,11.35,11.75,11.75,588400,1.1741,1.1728,1.1758,1.1718,1,55.79,55.5,55.98,55.06,301150,1,49.43,49.29,49.62,48.98,1,39940,39939,39999,39782,10390,1,2.361,2.361,2.364,2.361,1,919.4,918.0,924.95,914.55,1,929.0,921.27,930.4,920.25,1,1230,93.505,93.625,93.67,93.455,12440,0,23.66,23.82,23.58,23.74,23.426046,26247700,10.03,10.06,9.96,10.0,10.0,10976300
|
|
2016-05-12,122.019997,122.389999,121.0,121.160004,121.160004,7447100,207.289993,207.490005,205.369995,206.559998,195.667175,89586300,17711.11914,17798.18945,17625.38086,17720.5,17720.5,88560000,23.700001,24.65,23.200001,23.65,23.527248,2187900,1.1377,1.1426,1.1434,1.1368,0,48.08,47.32,48.19,46.8,353850,1,46.43,46.06,47.08,45.67,1,40803,41403,41480,40673,22810,0,1.7480000000000002,1.724,1.765,1.715,1,1050.65,1068.65,1071.7,1047.3,0,596.65,610.35,613.0,593.8,0,675,94.128,93.82,94.16,93.78,18760,1,25.1,25.4,24.42,24.549999,24.1555,76147200,11.53,11.53,11.22,11.45,11.45,23946400
|
|
2018-09-06,113.889999,114.260002,113.279999,113.540001,113.540001,4784700,289.149994,289.48999,287.0,288.160004,285.196014,65909900,25973.01953,26073.67969,25880.83984,25995.86914,25995.86914,262380000,4.7,4.7,4.25,4.3,4.3,1607000,1.1622,1.1629,1.166,1.1603,0,76.5,77.02,77.77,75.64,274790,0,68.33,69.01,69.42,67.39,0,37151,37120,37445,37086,19490,1,2.878,2.9,2.911,2.8710000000000004,0,792.7,785.8,796.3,781.0,1,961.0,960.9,974.7,959.0,0,2390,94.988,95.04,95.175,94.88,17390,0,17.950001,18.16,17.77,17.84,17.746105,44015200,14.46,14.49,14.1,14.3,14.3,15539100
|
|
2013-09-26,128.610001,128.990005,127.32,127.790001,127.790001,9491300,169.320007,170.169998,169.050003,169.690002,152.850998,77146900,15274.419919999998,15387.19043,15274.419919999998,15328.29981,15328.29981,79050000,34.0,34.150002,32.900002,33.400002,33.031925,956100,1.3489,1.3526,1.3529,1.3471,0,109.21,108.0,109.26,108.0,143120,1,102.88,102.34,103.33,102.24,1,48639,49000,49444,48322,22500,0,2.648,2.635,2.659,2.622,1,1415.05,1429.55,1437.7,1412.2,0,723.3,723.2,726.6,720.8,0,0,80.638,80.485,80.76,80.405,17850,1,25.530001,25.780001,24.799999,25.110001,24.110018,39161000,37.040001,37.169998,36.889999,37.080002,37.080002,2942700
|
|
2012-01-20,160.5,162.089996,160.0,162.070007,162.070007,11616700,131.240005,131.949997,130.919998,131.949997,114.594948,138230200,12623.83008,12720.48047,12620.75977,12720.48047,12720.48047,255110000,68.050003,69.25,67.349998,67.949997,65.649345,528800,1.2938,1.2967,1.2986,1.2887,0,109.86,111.53,112.06,109.42,161670,0,98.14,100.59,100.94,98.11,0,54825,53489,55024,53170,84030,1,2.025,2.025,2.025,2.025,1,1537.9,1524.8,1538.4,1506.7,1,678.2,674.5,679.3,663.8,1,1375,80.406,80.275,80.635,80.185,14820,0,52.07,52.779999,51.75,52.18,49.589649,8845400,38.169998,38.200001,37.68,37.779999,37.779999,13205600
|
|
2018-12-14,116.629997,117.300003,116.580002,117.059998,117.059998,7501700,262.959991,264.02999900000003,259.850006,260.470001,258.957794,116961100,24408.03906,24431.14063,24033.78906,24100.50977,24100.50977,416940000,2.95,3.0,2.85,2.9,2.9,843000,1.1309,1.1362,1.1374,1.1268,0,60.28,61.53,61.58,59.92,206560,0,51.17,52.78,52.78,50.83,0,38054,38248,38297,37980,13120,0,2.895,2.909,2.9130000000000003,2.87,0,787.35,796.7,797.5,781.3,0,1169.65,1192.0,1192.05,1149.75,0,2545,97.43,97.09,97.705,97.09,11260,1,20.26,20.360001,20.08,20.120001,20.014107,48779800,11.09,11.1,10.78,10.82,10.82,35792000
|
|
2014-04-09,125.459999,126.720001,125.330002,126.32,126.32,5305600,185.600006,187.149994,185.059998,187.089996,170.186935,100254000,16256.37012,16438.82031,16256.37012,16437.17969,16437.17969,91550000,29.799999,30.25,29.35,30.0,29.711441,1081400,1.3855,1.3794,1.3862,1.3779,1,107.98,107.5,108.14,107.12,144720,1,103.44,102.36,103.78,102.04,1,42675,43201,43281,42301,20510,0,2.693,2.684,2.7230000000000003,2.674,1,1443.9,1441.8,1447.25,1435.55,1,782.55,776.45,784.2,774.0,1,0,79.553,79.875,79.955,79.535,20310,0,24.6,25.34,24.5,25.07,24.297661,28068600,36.98,37.380001,36.900002,37.220001,37.220001,4467200
|
|
2017-12-01,120.940002,122.43,120.739998,121.589996,121.589996,13080100,264.76001,265.309998,260.76001,264.459991,258.21048,164390900,24305.40039,24322.06055,23921.90039,24231.58984,24231.58984,417910000,5.7,5.95,5.6,5.8,5.8,1110400,1.1891,1.1904,1.1942,1.1851,0,63.73,62.74,64.32,62.59,308150,1,58.17,57.23,58.74,57.22,1,37582,37724,37970,37300,3590,1,2.363,2.411,2.424,2.315,0,941.2,943.85,946.2,933.4,0,1015.65,1005.92,1018.38,1001.67,1,1530,92.841,92.905,93.21,92.55,31150,0,22.360001,22.860001,22.35,22.49,22.192577,45368800,11.65,11.78,11.6,11.67,11.67,14145200
|
|
2018-04-06,126.57,126.599998,126.129997,126.389999,126.389999,6121200,263.420013,265.109985,258.0,259.720001,255.899429,179521200,24373.59961,24434.40039,23738.19922,23932.75977,23932.75977,395990000,4.8,4.95,4.75,4.9,4.9,2814300,1.2283,1.224,1.2292,1.2214,1,67.11,68.09,68.62,66.86,296090,0,61.89,63.14,63.63,61.77,0,38235,38290,38463,38093,20450,1,2.775,2.817,2.83,2.768,0,920.6,916.8,920.6,910.3,1,892.3,894.3,905.95,889.8,0,2040,89.78200000000002,90.07,90.295,89.745,22630,0,22.139999,22.190001,22.02,22.07,21.953842,28824100,12.8,12.85,12.47,12.51,12.51,25180100
|
|
2012-08-20,156.520004,157.399994,156.470001,157.259995,157.259995,7846200,141.979996,142.220001,141.589996,142.190002,124.671921,78255700,13274.58008,13276.15039,13230.05957,13271.63965,13271.63965,87590000,59.450001,60.0,58.599998,59.599998,58.255116,415100,1.2344,1.2344,1.2369,1.2294,1,113.7,113.83,114.7,112.87,162570,0,95.8,96.66,96.83,95.32,0,54313,53646,54405,53520,37210,1,1.81,1.81,1.81,1.81,0,1489.65,1477.75,1498.45,1461.25,1,606.8,606.3,608.3,597.1,0,1100,82.5,82.56,82.765,82.435,11080,0,45.32,45.77,44.849998,45.619999,43.355305,6397600,35.82,35.880001,35.490002000000004,35.830002,35.830002,5292000
|
|
2016-01-21,104.989998,105.489998,104.519997,105.489998,105.489998,5425000,186.210007,188.869995,184.639999,186.690002,175.937912,195772900,15768.87012,16038.58984,15704.66016,15882.67969,15882.67969,145140000,10.5,10.95,10.1,10.8,10.743945,1211700,1.0874,1.0893,1.0922,1.0779,0,29.25,27.99,29.84,27.29,394260,1,29.85,28.4,30.3,27.91,1,34374,34601,34739,34021,24640,0,2.028,1.996,2.035,1.956,1,820.0,823.45,827.55,811.6,0,499.25,497.85,499.75,495.4,1,650,99.128,99.27,99.95,98.985,68450,0,12.7,12.98,12.45,12.91,12.702547,32173600,8.1,8.69,8.06,8.56,8.56,87217400
|
|
2014-07-03,126.790001,127.290001,126.610001,127.160004,127.160004,4922500,197.789993,198.289993,197.639999,198.199997,181.15683,52938800,16979.0,17074.65039,16979.0,17068.25977,17068.25977,66800000,37.450001,37.700001,37.200001,37.650002,37.287861,482300,1.3611,1.3659,1.3665,1.3596,0,111.0,111.0,111.17,110.53,218980,0,104.02,104.36,104.38,103.76,0,44291,44187,44599,44121,140,0,2.641,2.625,2.692,2.615,1,1500.05,1507.75,1511.0,1494.7,0,861.9,857.4,867.45,849.1,1,1125,80.281,79.99,80.6,79.975,23380,1,26.200001,26.5,25.940001,26.5,25.683611,24026700,38.389999,38.400002,38.240002,38.25,38.25,1447500
|
|
2015-11-09,104.290001,104.580002,104.190002,104.400002,104.400002,4129200,209.309998,209.490005,206.949997,208.080002,194.936295,131008700,17900.7793,17900.7793,17667.7793,17730.48047,17730.48047,121210000,16.1,17.0,15.65,16.85,16.762543,1151900,1.0752,1.0738,1.0793,1.0719,1,47.19,47.46,48.41,47.01,202180,0,44.1,44.55,45.15,43.67,0,34552,35081,35165,34500,14420,0,2.349,2.329,2.377,2.323,1,917.55,941.05,943.3,910.65,0,596.95,617.7,621.2,595.0,0,740,99.076,99.375,99.43,98.91,26610,0,13.46,13.84,13.31,13.83,13.492038,76441900,14.1,14.23,13.95,14.08,14.08,22257700
|
|
2014-10-06,115.160004,116.309998,114.940002,116.029999,116.029999,7644100,197.339996,197.600006,195.580002,196.289993,180.249847,104778000,17010.33984,17099.39063,16930.38086,16991.91016,16991.91016,655450000,34.900002,35.299999,34.400002,35.150002,34.848892,796000,1.2654,1.251,1.2677,1.2504,1,92.79,91.9,93.21,91.25,203600,1,90.47,89.81,90.78,88.8,1,38488,38019,38600,37941,12680,1,2.42,2.439,2.452,2.404,0,1246.45,1204.05,1249.55,1187.05,1,766.1,756.15,768.9,735.0,1,1215,86.044,86.8,86.845,85.735,43430,0,20.9,21.23,20.74,21.16,20.508116,43922100,33.77,34.150002,33.41,34.040001000000004,34.040001000000004,4541400
|
|
2014-05-15,124.769997,125.510002,124.540001,124.769997,124.769997,5861100,188.679993,188.720001,186.479996,187.399994,170.468948,154956000,16613.51953,16622.90039,16397.46094,16446.81055,16446.81055,106610000,29.9,30.1,29.35,29.700001,29.41433,447700,1.3711,1.3715,1.3733,1.3648,0,110.44,110.21,110.6,109.75,20370,1,101.55,102.06,102.29,101.3,0,41717,42348,42348,41575,21160,0,2.496,2.543,2.562,2.4730000000000003,0,1471.85,1480.85,1481.25,1466.7,0,812.1,827.95,827.95,810.0,0,1030,80.064,80.115,80.405,79.985,23000,0,23.809999,23.940001,23.51,23.620001,22.892334,26428900,37.119999,37.16,36.93,37.040001,37.040001,1339000
|
|
2014-12-11,116.980003,118.379997,116.82,117.690002,117.690002,5214500,203.880005,206.190002,203.710007,204.190002,187.504318,159012800,17534.30078,17758.50977,17534.30078,17596.33984,17596.33984,90100000,34.299999,35.0,33.049999,33.150002,32.866024,1437600,1.2411,1.2448,1.2496,1.237,0,63.68,64.47,65.13,63.05,185630,0,59.11,61.19,61.75,59.03,0,38722,38668,38990,38330,19010,1,2.169,2.167,2.216,2.139,0,1241.35,1246.35,1252.6,1231.6,0,819.6,814.0,823.0,813.8,0,1175,88.682,87.97,88.795,87.935,45950,1,18.98,19.639999,18.860001,19.0,18.414663,41317400,22.969999,23.370001,22.629999,22.68,22.68,21566900
|
|
2014-12-12,117.389999,117.800003,116.68,117.410004,117.410004,4736500,202.639999,203.820007,200.850006,200.889999,184.473953,202330200,17590.05078,17590.05078,17280.83008,17280.83008,17280.83008,121950000,33.099998,33.150002,31.799999,32.049999,31.775446,1627200,1.2462,1.2413,1.2487,1.2384,1,61.85,63.01,63.66,61.35,153890,0,57.51,59.3,59.7,57.47,0,38707,38784,38899,38460,16120,0,2.083,2.171,2.171,2.083,0,1230.0,1241.05,1244.6,1225.85,0,816.55,820.35,820.35,811.5,0,1175,88.345,88.59,88.64,88.12,13160,0,18.950001,19.15,18.57,18.65,18.075447,43489900,22.33,22.370001,21.809999,21.93,21.93,26468600
|
|
2016-10-20,121.389999,121.589996,120.629997,120.739998,120.739998,6496700,213.869995,214.52999900000003,213.110001,213.880005,204.68399,73639800,18161.86914,18249.05078,18129.07031,18162.34961,18162.34961,88830000,18.799999,18.85,18.25,18.799999,18.702421,684600,1.093,1.0974,1.1041,1.0916,0,51.38,52.6,52.72,51.17,279310,0,50.43,51.4,51.58,50.25,0,41996,42350,42392,41821,18770,0,1.756,1.75,1.768,1.724,1,933.7,946.35,948.3,931.0,0,634.7,639.0,639.0,631.0,0,715,98.314,97.885,98.4,97.655,32380,1,24.860001,24.940001,24.379999,24.809999,24.411324,39322100,11.49,11.54,11.39,11.43,11.43,45205200
|
|
2016-05-04,122.849998,123.230003,121.510002,122.209999,122.209999,9327400,204.990005,205.850006,204.419998,205.009995,194.198898,92243800,17735.01953,17738.06055,17609.00977,17651.25977,17651.25977,95020000,19.4,19.950001,18.5,18.549999,18.453718,1089500,1.1487,1.1496,1.153,1.1467,0,44.62,45.21,46.01,44.19,293820,0,44.05,43.87,44.9,43.24,1,40739,40690,40832,40500,40,0,1.777,1.807,1.817,1.77,0,1063.05,1067.75,1069.1,1052.1,0,596.45,607.75,609.1,593.6,0,740,93.187,92.955,93.36,92.835,30460,1,24.200001,24.65,23.290001,23.41,23.033821,104691600,10.93,11.04,10.63,10.79,10.79,24287300
|
|
2017-08-22,122.559998,122.559998,121.849998,122.209999,122.209999,6493900,243.570007,245.619995,243.550003,245.440002,238.456528,63140100,21739.7793,21912.83008,21738.13086,21899.89063,21899.89063,244980000,9.55,9.6,9.45,9.45,9.45,567400,1.1762,1.1815,1.1826,1.1745,0,51.87,51.78,52.28,51.39,313920,1,47.64,47.45,48.03,47.2,1,38939,38978,39225,38722,18820,0,2.217,2.189,2.22,2.187,1,978.15,985.5,985.5,974.05,0,932.35,939.7,941.2,930.6,0,1070,93.461,93.025,93.49,92.98,19610,1,23.200001,23.309999,23.08,23.09,22.784641,38877800,9.76,9.84,9.72,9.77,9.77,14248600
|
|
2013-08-06,124.330002,124.550003,123.550003,123.970001,123.970001,6016200,170.369995,170.740005,169.350006,169.729996,152.145432,87495000,15608.44043,15608.44043,15473.40039,15518.74023,15518.74023,87730000,35.950001,36.099998,34.950001,34.950001,34.365593,1223000,1.3306,1.3258,1.3325,1.3245,1,108.18,108.74,109.23,107.46,229160,0,105.72,106.58,107.37,104.96,0,41533,41550,42149,41460,23280,0,2.642,2.642,2.642,2.642,1,1427.7,1450.95,1451.45,1423.2,0,724.2,731.6,732.5,716.8,0,975,81.658,81.93,82.015,81.56,28730,0,25.0,25.02,24.030001,24.030001,23.073027,38664100,37.790001,37.810001,37.27,37.459999,37.459999,6090600
|
|
2016-06-07,118.5,119.019997,118.410004,118.82,118.82,4602900,211.52999900000003,212.339996,211.5,211.679993,200.517181,60974800,17936.2207,18003.23047,17936.2207,17938.2793,17938.2793,78750000,23.75,24.1,23.15,23.200001,23.079586,1209700,1.1358,1.1355,1.1382,1.1338,1,51.44,50.46,51.54,50.28,208820,1,50.42,49.73,50.56,49.47,1,39010,39151,39232,38715,16140,0,1.716,1.733,1.744,1.704,0,1001.1,996.9,1005.45,984.45,1,552.95,553.5,553.65,553.5,0,650,93.832,93.98,94.075,93.745,20410,0,25.110001,25.440001,25.01,25.110001,24.706505,52296400,12.1,12.24,12.07,12.22,12.22,18247700
|
|
2016-10-03,125.32,125.459999,124.900002,125.32,125.32,9044100,215.820007,216.039993,215.039993,215.77999900000003,206.502319,83512100,18279.59961,18279.80078,18203.75,18253.84961,18253.84961,68520000,19.65,19.85,18.700001,18.950001,18.851645,1161600,1.1211,1.1235,1.1245,1.1205,0,50.89,50.02,51.14,49.74,284260,1,48.66,48.05,49.03,47.78,1,44893,45550,45891,44800,23240,0,1.6269999999999998,1.6,1.629,1.5930000000000002,1,1010.6,1032.2,1036.0,1006.85,0,713.6,722.0,726.7,709.05,0,685,95.587,95.435,95.735,95.39,15630,1,26.35,26.57,25.65,25.959999,25.542843,60525600,11.04,11.18,10.91,11.1,11.1,37672500
|
|
2018-06-13,122.839996,123.339996,122.470001,123.190002,123.190002,5867700,279.190002,279.480011,277.799988,278.02999900000003,273.940094,79070600,25328.65039,25362.07031,25191.41992,25201.19922,25201.19922,329700000,5.7,5.9,5.6,5.8,5.8,691500,1.1791,1.1745,1.1803,1.1725,1,76.74,75.4,76.87,75.26,292470,1,66.62,65.82,66.83,65.8,1,40766,40620,40924,40573,11970,1,2.974,2.9610000000000003,3.01,2.95,1,902.4,900.4,906.5,893.3,1,1007.2,1016.4,1016.6,990.8,0,2250,93.699,93.815,94.04,93.52,42470,0,22.51,22.6,22.219999,22.48,22.361685,26970400,13.35,13.52,13.33,13.47,13.47,17456900
|
|
2014-12-04,116.010002,116.339996,115.610001,115.879997,115.879997,3623600,207.539993,208.270004,206.699997,207.660004,190.690765,91316600,17910.01953,17937.96094,17814.81055,17900.09961,17900.09961,76270000,34.75,35.700001,33.75,33.950001,33.659168,884700,1.2379,1.2313,1.2458,1.2282,1,69.64,70.15,70.6,68.81,190550,0,66.75,67.48,68.3,66.17,0,36507,36300,36657,36081,350,1,2.236,2.282,2.298,2.236,0,1235.85,1224.6,1246.3,1223.3,1,801.45,797.35,799.3,797.35,1,1175,88.735,88.97,89.2,88.23,67520,0,19.65,19.870001,19.18,19.200001,18.608501,49542400,25.24,25.5,25.1,25.34,25.34,6917900
|
|
2017-03-21,117.769997,118.800003,117.760002,118.540001,118.540001,9567900,237.470001,237.610001,233.580002,233.729996,225.977692,131809300,20956.33008,20970.03906,20653.25977,20668.00977,20668.00977,369320000,15.45,16.1,15.15,15.85,15.85,1212900,1.0811,1.074,1.0822,1.072,1,50.96,51.7,52.22,50.73,291710,0,47.34,47.93,48.73,47.23,0,41282,40750,41315,40705,11590,1,2.416,2.466,2.499,2.416,0,972.6,972.9,976.6,960.2,0,788.2,783.0,793.8,783.0,1,960,99.614,100.175,100.18,99.46,33890,0,23.049999,23.51,23.030001,23.26,22.952394,75857100,10.3,10.33,10.07,10.11,10.11,24905200
|
|
2016-08-01,128.570007,129.339996,128.559998,129.220001,129.220001,7109900,217.190002,217.649994,216.410004,216.940002,206.568939,73311400,18434.5,18467.0293,18355.75,18404.50977,18404.50977,83470000,20.5,20.700001,20.15,20.450001,20.343859,1169000,1.1162,1.1177,1.1186,1.1157,0,42.14,43.11,43.85,41.87,234770,0,40.05,41.41,41.94,39.88,0,47717,47588,48062,47588,18010,1,1.52,1.463,1.527,1.463,1,1162.95,1152.4,1167.75,1149.85,1,718.33,710.92,724.25,707.35,1,625,95.677,95.49,95.77,95.46,11370,1,30.469999,31.049999,30.26,30.93,30.432981,84315500,9.62,9.65,9.38,9.41,9.41,37967800
|
|
2018-02-12,125.190002,125.82,125.110001,125.370003,125.370003,6984900,263.829987,267.01001,261.660004,265.339996,260.39386,143736000,24337.75977,24765.16016,24290.48047,24601.26953,24601.26953,496610000,5.8,6.05,5.75,5.8,5.8,2608900,1.2292,1.2253,1.2298,1.2234,1,62.59,62.5,64.4,62.5,349670,0,59.55,59.38,60.79,59.23,1,38268,37785,38300,37785,13640,1,2.858,2.902,2.902,2.8280000000000003,1,973.4,970.3,976.0,962.7,1,979.35,976.3,985.35,972.35,1,1830,90.096,90.25,90.31,89.955,19210,0,21.57,22.15,21.43,21.969999,21.854368,70844400,11.98,12.1,11.87,11.89,11.89,16312100
|
|
2016-08-04,130.009995,130.279999,129.820007,129.869995,129.869995,4788700,216.309998,216.77999900000003,214.25,216.410004,206.06424,44476100,18351.42969,18397.86914,18325.16992,18352.05078,18352.05078,64500000,20.4,20.799999,20.35,20.549999,20.443338,1096500,1.113,1.1149,1.1158,1.1114,0,44.29,43.36,44.34,42.51,276420,1,41.78,41.2,42.12,40.47,1,47677,47633,47929,46956,21740,1,1.5019999999999998,1.544,1.556,1.484,0,1161.55,1168.1,1169.55,1156.2,0,704.75,713.05,714.65,699.35,0,625,95.717,95.49,95.875,95.385,13790,1,31.129999,31.450001,31.1,31.23,30.728161,42630900,9.57,9.91,9.54,9.84,9.84,30164600
|
|
2016-07-26,126.089996,126.139999,125.75,126.0,126.0,7613200,216.52999900000003,217.169998,215.75999500000003,216.75,206.387985,70080500,18497.36914,18522.4707,18387.2207,18473.75,18473.75,85370000,20.549999,20.799999,20.15,20.5,20.393599,760000,1.0987,1.0997,1.1031,1.0978,0,44.87,44.82,44.96,44.14,240330,1,42.65,43.13,43.45,42.42,0,46404,46376,46649,46289,13050,0,1.5630000000000002,1.568,1.589,1.537,0,1097.15,1087.9,1100.75,1086.0,1,689.6,687.33,695.85,682.72,1,640,97.168,97.31,97.345,96.895,10590,0,28.209999,28.73,27.99,28.5,28.042028,74116400,10.1,10.17,10.02,10.08,10.08,23818200
|
|
2015-05-20,116.029999,116.379997,115.760002,116.080002,116.080002,4432600,213.149994,213.77999900000003,212.5,212.880005,197.440262,76857500,18315.06055,18350.13086,18272.56055,18285.40039,18285.40039,80190000,24.35,24.6,24.200001,24.25,24.076597,330400,1.1093,1.115,1.1156,1.1063,0,65.03,64.49,65.18,64.1,210400,1,58.76,58.35,59.07,58.13,1,39290,39235,39550,38932,21870,1,2.257,2.28,2.285,2.228,0,1156.1,1153.65,1160.55,1148.2,1,778.3,778.25,787.4,774.95,1,1100,95.509,95.385,95.935,95.325,52440,1,20.059999,20.309999,20.02,20.08,19.589308,24315600,19.84,19.969999,19.66,19.84,19.84,22755900
|
|
2017-10-30,120.379997,121.470001,120.379997,121.129997,121.129997,5119200,256.470001,257.600006,256.410004,256.75,250.682648,54285700,23405.75,23428.75,23327.86914,23348.74023,23348.74023,436900000,6.65,6.85,6.45,6.8,6.8,1779900,1.1651,1.1603,1.166,1.1594,1,60.9,60.66,61.0,60.14,168540,1,53.91,53.91,54.29,53.6,1,39265,39124,39362,38955,10360,1,2.37,2.403,2.414,2.367,0,923.55,918.5,924.05,916.55,1,963.9,965.7,971.5,959.6,0,1525,94.454,94.77,94.835,94.325,22350,0,22.379999,22.91,22.379999,22.76,22.459007,35144500,10.56,10.93,10.56,10.87,10.87,12586400
|
|
2018-08-22,113.389999,113.489998,113.07,113.269997,113.269997,6215600,285.880005,286.76001,285.579987,286.170013,283.226471,44993300,25825.06055,25836.16016,25722.42969,25733.59961,25733.59961,200480000,5.05,5.15,4.9,4.95,4.95,1367200,1.1597,1.157,1.1624,1.1551,1,74.78,72.76,75.0,72.7,300690,1,68.81,66.89,68.96,66.81,1,36900,37160,37172,36831,10000,0,2.821,2.824,2.837,2.8080000000000003,0,792.9,795.3,801.5,788.5,0,918.2,903.2,920.5,900.2,1,2380,95.051,95.095,95.28,94.83,17930,0,19.049999,19.08,18.92,19.059999,18.959684,29172600,14.13,14.32,14.06,14.27,14.27,20301600
|
|
2015-11-02,108.639999,108.839996,108.459999,108.589996,108.589996,5843300,208.320007,210.619995,208.169998,210.389999,197.100357,86270800,17672.61914,17845.90039,17655.01953,17828.75977,17828.75977,100840000,17.1,18.75,17.0,18.4,18.304499,973100,1.1015,1.1015,1.1053,1.1001,1,48.79,49.5,49.69,48.61,224280,0,46.08,46.48,46.78,45.62,0,36191,36425,36460,35951,19840,0,2.176,2.137,2.189,2.13,1,977.15,986.1,986.3,971.4,0,650.35,676.25,676.25,645.95,0,750,97.003,96.815,97.04,96.71,16590,0,14.8,15.18,14.63,15.02,14.652957999999998,40933400,14.69,14.92,14.65,14.75,14.75,16075600
|
|
2014-04-28,125.300003,125.339996,124.449997,124.879997,124.879997,4897900,187.050003,187.690002,184.960007,186.880005,169.995926,135121000,16363.2002,16500.36914,16312.66016,16448.74023,16448.74023,105510000,29.700001,29.950001,29.450001,29.700001,29.41433,629400,1.385,1.3834,1.388,1.3814,1,108.12,109.5,110.2,107.86,246470,0,100.88,100.52,101.55,100.36,1,42468,42746,42746,42301,17360,0,2.708,2.675,2.71,2.668,1,1419.35,1430.4,1431.95,1414.4,0,800.7,810.1,813.6,794.5,0,0,79.762,79.805,79.91,79.615,11600,0,24.309999,24.34,23.879999,23.99,23.250933,28567200,36.740002,36.75,36.48,36.709999,36.709999,1391500
|
|
2017-03-20,117.309998,117.599998,117.209999,117.510002,117.510002,4000200,237.02999900000003,237.360001,236.320007,236.770004,228.91687,52537000,20916.26953,20955.44922,20885.69922,20905.85938,20905.85938,253610000,15.5,15.65,15.05,15.4,15.4,882000,1.0739,1.074,1.0779,1.0725,1,51.62,51.8,51.94,51.01,239250,0,48.2,48.8,48.84,47.94,0,40869,41051,41062,40810,7270,0,2.463,2.508,2.513,2.463,0,972.85,967.0,973.35,962.25,1,782.2,781.0,785.5,780.4,1,960,100.234,100.11,100.265,99.835,19260,1,22.74,23.0,22.58,22.889999,22.587288,45769700,10.26,10.36,10.22,10.27,10.27,13767800
|
|
2012-07-20,152.970001,154.0,152.75,153.669998,153.669998,8583800,136.949997,137.160004,136.320007,136.470001,119.65663899999998,142904500,12942.67969,12942.83008,12810.34961,12822.57031,12822.57031,210770000,51.349998,52.549999,51.25,51.700001,50.269268,518000,1.2157,1.2279,1.2283,1.2144,0,106.83,107.5,107.7,105.6,168460,0,88.9,96.22,96.3,94.66,0,52872,52720,52970,52305,55240,1,1.4580000000000002,1.4580000000000002,1.4580000000000002,1.4580000000000002,0,1415.35,1420.25,1420.25,1407.75,0,575.9,583.8,584.3,574.3,0,1225,83.573,83.015,83.665,82.975,22200,1,41.349998,41.869999,41.310001,41.720001,39.648911,8173800,34.16,34.419998,33.959999,34.200001,34.200001,8440300
|
|
2012-11-07,166.869995,167.130005,165.03999299999995,166.490005,166.490005,13195200,141.660004,141.679993,139.059998,139.720001,123.160194,264304500,13228.24023,13228.32031,12876.59961,12932.73047,12932.73047,164250000,73.550003,74.349998,71.150002,74.150002,72.476807,667200,1.2771,1.2813,1.2877,1.2735,0,106.82,110.83,111.64,106.53,265330,0,84.5,88.46,88.84,84.09,0,59252,60000,60229,58385,108360,0,1.644,1.644,1.644,1.644,0,1546.6,1555.95,1569.8,1535.15,0,611.8,615.4,624.3,602.6,0,1150,80.867,80.785,81.025,80.365,34740,1,50.709999,51.119999,49.639999,51.07,48.534748,15286700,31.98,32.130001,31.0,31.209999,31.209999,14121100
|
|
2018-12-17,117.370003,118.029999,117.349998,117.870003,117.870003,8454900,259.399994,260.649994,253.52999900000003,255.360001,253.877457,165492300,23986.83008,24088.08008,23456.88086,23592.98047,23592.98047,466740000,2.9,3.2,2.9,3.2,3.2,1537700,1.1347,1.1308,1.136,1.1299,1,59.61,60.25,61.21,58.64,246030,0,49.32,51.3,51.84,49.03,0,38169,37965,38208,37905,8620,1,2.857,2.895,2.898,2.8480000000000003,0,793.1,787.4,798.25,782.7,1,1188.0,1170.0,1194.2,1167.9,1,2530,97.175,97.425,97.47,97.13,360,0,20.290001,20.65,20.280001,20.610001,20.501528,67083000,10.89,10.91,10.41,10.45,10.45,40129600
|
|
2014-04-22,124.150002,124.160004,122.919998,123.779999,123.779999,6898100,187.229996,188.399994,187.130005,187.889999,170.914658,85790000,16449.38086,16565.71094,16449.38086,16514.36914,16514.36914,84830000,28.450001,29.700001,28.25,29.6,29.315289,1232800,1.3805,1.3794,1.3826,1.3785,1,109.27,109.94,109.99,108.53,201110,0,102.13,104.36,104.36,101.69,0,42236,42002,42470,41943,18470,1,2.7110000000000003,2.717,2.748,2.699,0,1403.8,1404.8,1413.4,1395.25,0,783.65,780.4,789.7,779.0,1,1125,79.995,80.065,80.065,79.865,11180,0,23.540001,23.82,23.33,23.790001,23.057096,21896000,37.209999,37.23,36.919998,37.0,37.0,3118600
|
|
2013-06-06,135.389999,137.619995,134.979996,136.529999,136.529999,9847700,161.199997,162.740005,160.25,162.729996,145.102875,200225500,14955.4502,15040.62012,14844.21973,15040.62012,15040.62012,140410000,40.5,41.799999,40.049999,41.299999,40.609409,1242200,1.3247,1.3095,1.3306,1.3075,1,103.61,102.94,103.95,102.81,173410,1,94.75,93.75,95.36,93.73,1,44508,44218,44744,43786,54250,1,2.079,2.079,2.079,2.079,0,1525.95,1509.5,1534.25,1502.5,1,760.75,761.15,762.0,761.15,1,1040,81.53699999999998,82.605,82.69,81.065,106680,0,29.93,30.49,29.700001,30.299999,29.09333,17932900,33.549999,33.860001000000004,33.52,33.619999,33.619999,5936200
|
|
2018-04-20,126.690002,126.970001,126.550003,126.629997,126.629997,10403100,268.809998,269.059998,265.609985,266.609985,262.68808,99953100,24657.39063,24678.07031,24375.03906,24462.93945,24462.93945,537770000,4.85,4.9,4.75,4.9,4.9,1957500,1.2288,1.2346,1.2354,1.225,0,74.06,73.94,74.2,72.83,371900,1,68.09,68.36,68.64,67.48,0,40479,40452,40560,40156,11440,0,2.96,2.917,2.962,2.904,1,929.4,938.0,939.7,929.3,0,1022.3,1003.3,1024.3,997.6,1,2120,90.075,89.655,90.245,89.64,31760,1,22.82,22.85,22.59,22.709999,22.590473,47975800,13.66,13.84,13.62,13.75,13.75,11831000
|
|
2017-07-17,117.419998,117.529999,117.230003,117.290001,117.290001,5170800,245.470001,245.910004,245.330002,245.52999900000003,238.543961,33531900,21633.9707,21661.81055,21617.66016,21629.7207,21629.7207,244780000,12.1,12.4,12.1,12.25,12.25,750800,1.1479,1.1462,1.1487,1.1434,1,48.42,49.14,49.26,48.31,227420,0,45.98,46.72,46.92,45.92,0,37410,37198,37500,37060,16950,1,2.314,2.3280000000000003,2.335,2.3,0,925.15,925.55,937.25,924.15,0,865.55,857.0,866.95,851.15,1,1030,94.904,94.885,95.12,94.8,12280,0,22.040001,22.17,21.98,21.98,21.689322,28408400,9.54,9.6,9.45,9.45,9.45,25032500
|
|
2015-09-03,107.769997,108.32,107.559998,107.839996,107.839996,3913100,196.259995,198.050003,194.960007,195.649994,182.342911,152087800,16364.33984,16550.07031,16317.30957,16374.75977,16374.75977,109730000,13.95,14.9,13.8,13.85,13.778114000000002,717600,1.1124,1.1227,1.1246,1.1088,0,50.68,50.58,52.46,49.82,270540,1,46.67,46.14,48.45,45.67,1,34762,34685,34979,34530,170,1,2.1630000000000003,2.1790000000000003,2.197,2.151,0,1009.9,1014.45,1023.9,1002.95,0,581.55,584.4,592.15,572.5,0,790,96.423,96.01,96.635,95.81,56010,1,13.39,14.03,13.36,13.38,13.053035,49765400,15.23,15.85,15.05,15.34,15.34,45697100
|
|
2017-04-20,121.82,122.169998,121.5,121.959999,121.959999,11787300,234.149994,235.850006,233.77999900000003,235.339996,227.534302,92572200,20406.67969,20629.7793,20406.67969,20578.71094,20578.71094,312440000,17.950001,18.299999,17.799999,18.0,18.0,1151400,1.0717,1.0711,1.078,1.0709,1,52.99,53.09,53.55,52.68,401850,1,50.27,50.63,50.97,50.18,0,41505,41801,41975,41200,14050,0,2.236,2.207,2.257,2.198,1,979.7,969.95,983.7,969.25,1,802.8,776.6,803.15,776.6,1,1025,99.685,99.7,99.76,99.29,22300,1,23.48,23.799999,23.360001,23.58,23.268162,48955800,10.58,10.68,10.52,10.54,10.54,29358300
|
|
2014-06-18,122.220001,122.800003,122.089996,122.669998,122.669998,4601700,194.830002,196.369995,194.399994,196.259995,178.52844199999996,105267000,16806.11914,16911.41016,16755.28906,16906.61914,16906.61914,73720000,31.700001,32.75,31.549999,32.700001,32.385471,618100,1.3596,1.3546,1.3599,1.354,1,114.26,113.46,114.54,113.05,240750,1,106.15,106.73,107.1,105.93,0,42398,42252,42570,42128,15970,1,2.59,2.659,2.66,2.5860000000000003,0,1454.5,1440.0,1463.9,1438.6,1,823.65,826.25,830.0,826.25,1,1125,80.67,80.7,80.97,80.47,20250,0,24.1,24.780001,24.030001,24.76,23.997215,37017800,39.16,39.200001,38.860001,39.009998,39.009998,2240300
|
|
2014-08-12,126.419998,126.809998,125.870003,125.989998,125.989998,4609700,193.610001,194.149994,192.940002,193.529999,176.888382,73632000,16565.55078,16589.31055,16518.06055,16560.53906,16560.53906,62770000,40.849998,42.450001,40.75,42.400002,41.992176,1103000,1.3369,1.3386,1.3386,1.3335,0,103.02,104.5,104.61,102.65,139910,0,97.19,97.89,97.99,96.86,0,43712,43719,44050,43555,13630,0,2.449,2.431,2.451,2.415,1,1470.75,1472.85,1477.65,1467.55,0,878.0,875.6,884.05,872.9,1,1370,81.555,81.535,81.745,81.53,15290,1,27.120001,27.57,27.07,27.43,26.584957,31400400,35.959999,36.130001,35.810001,35.990002000000004,35.990002000000004,2885500
|
|
2015-05-19,116.550003,116.730003,115.650002,115.889999,115.889999,5052100,213.240005,213.570007,212.690002,213.02999900000003,197.579391,72114600,18300.48047,18351.35938,18261.34961,18312.39063,18312.39063,87200000,25.25,25.5,24.1,24.200001,24.026957,1051000,1.1149,1.1317,1.1328,1.1119,0,64.02,66.19,66.39,63.95,253350,0,57.26,59.54,59.63,57.09,0,39276,40326,40326,38856,37120,0,2.29,2.23,2.303,2.1830000000000003,1,1153.8,1174.25,1174.3,1147.85,0,776.55,786.5,788.9,776.2,0,1100,95.363,94.13,95.555,94.13,62670,1,20.459999,20.459999,19.99,20.0,19.511265,45125400,19.959999,20.02,19.58,19.629999,19.629999,28520400
|
|
2015-11-16,103.980003,104.029999,103.519997,103.709999,103.709999,2951200,202.320007,205.690002,202.179993,205.619995,192.631683,117645200,17229.93945,17483.00977,17210.42969,17483.00977,17483.00977,137590000,16.15,16.25,15.95,16.049999,15.966695,533700,1.0686,1.0751,1.0781,1.0675,0,44.56,44.7,45.18,43.15,310120,1,42.04,40.99,42.32,40.13,1,33796,34000,34299,33773,17940,0,2.271,2.245,2.278,2.238,1,867.85,863.65,875.6,858.3,1,551.55,540.0,553.4,539.5,1,740,99.538,99.06,99.545,98.97,31580,1,13.74,13.86,13.63,13.74,13.404237,24226200,13.0,13.43,12.81,13.39,13.39,37787400
|
|
2017-04-25,120.529999,120.870003,120.050003,120.25,120.25,10344800,237.910004,238.949997,237.809998,238.550003,230.637833,76698300,20915.50977,21026.9707,20909.38086,20996.11914,20996.11914,348180000,17.450001,17.65,16.799999,17.0,17.0,1470400,1.0926,1.0868,1.0951,1.0851,1,52.1,51.6,52.39,51.3,272760,1,49.38,49.24,49.85,48.89,1,40416,41045,41088,40338,12900,0,2.334,2.27,2.343,2.27,1,956.95,966.7,967.6,952.2,0,796.5,794.2,798.45,790.6,1,1025,98.648,98.965,99.1,98.565,26510,0,22.91,22.92,21.950001,22.219999,21.926147,130026200,10.25,10.38,10.18,10.36,10.36,23694300
|
|
2018-11-09,114.599998,114.75,114.139999,114.480003,114.480003,14159200,279.02999900000003,279.23999,276.179993,277.76001,276.1474,98812600,26149.10938,26161.49023,25882.91016,25989.30078,25989.30078,324450000,3.45,3.5,3.3,3.3,3.3,1308100,1.1336,1.1364,1.1371,1.1315,0,70.18,70.87,70.99,69.13,292210,0,59.8,60.69,60.73,59.24,0,36880,37550,37605,36689,17330,0,3.1860000000000004,3.232,3.236,3.18,0,855.6,867.2,867.6,854.7,0,1099.5,1110.7,1113.0,1092.2,0,2460,96.734,96.475,96.85,96.455,16030,1,18.93,19.120001,18.780001,19.040001,18.939791,48178200,12.65,12.84,12.57,12.7,12.7,30864700
|
|
2014-01-24,122.059998,122.5,121.550003,122.290001,122.290001,8515700,181.600006,181.660004,178.830002,178.889999,162.013046,208677100,16203.29004,16203.29004,15879.11035,15879.11035,15879.11035,141450000,33.400002,33.849998,32.049999,33.049999,32.685787,1222100,1.3678,1.3697,1.3741,1.3665,0,107.88,107.58,108.03,106.23,244560,1,96.91,97.38,97.81,96.26,0,44691,44864,45649,44622,29320,0,2.719,2.781,2.7880000000000003,2.7060000000000004,0,1430.15,1460.55,1462.15,1423.35,0,734.8,745.1,748.3,733.5,0,1050,80.541,80.565,80.64,80.22,26810,1,24.01,24.190001,23.120001,23.67,22.940794,35768500,34.779999,34.790001000000004,34.360001000000004,34.580002,34.580002,4915700
|
|
2013-06-05,135.470001,136.369995,135.009995,135.520004,135.520004,7444900,163.089996,163.419998,161.130005,161.270004,143.801025,211737800,15168.09961,15168.62988,14945.57031,14960.58984,14960.58984,141400000,40.450001,41.25,39.799999,40.5,39.82278400000001,820200,1.3094,1.3081,1.3115,1.3053,1,103.04,103.48,104.07,102.85,202950,0,93.78,93.94,94.56,93.49,0,44228,43820,44592,43770,51660,1,2.091,2.091,2.091,2.091,0,1509.95,1490.05,1513.65,1489.3,1,754.3,753.25,756.3,753.25,1,0,82.61200000000002,82.855,82.91,82.505,42710,0,29.879999,30.360001,29.530001,29.93,28.738064,16816400,33.400002,33.549999,33.240002000000004,33.259998,33.259998,4373900
|
|
2012-09-05,164.119995,164.389999,163.809998,164.309998,164.309998,8401900,141.089996,141.470001,140.630005,140.910004,123.549622,100660300,13036.08984,13095.91016,13018.74023,13047.48047,13047.48047,92550000,67.800003,68.25,66.300003,67.75,66.221214,469400,1.2601,1.2567,1.2626,1.2502,1,113.09,114.1,114.38,112.73,229600,0,96.03,95.62,96.03,94.27,1,60630,60240,60778,60199,1250,1,1.596,1.596,1.596,1.596,1,1567.8,1567.2,1576.8,1543.1,1,646.15,635.5,642.5,634.5,1,1100,81.235,81.49,81.675,81.115,19880,0,47.73,47.98,47.290001,47.93,45.550632,6741300,35.470001,35.59,35.09,35.57,35.57,6826200
|
|
2015-06-30,112.239998,113.050003,111.839996,112.370003,112.370003,7897000,207.259995,207.320007,205.279999,205.889999,191.886459,182925100,17599.96094,17714.66016,17576.5,17619.50977,17619.50977,126460000,20.15,20.950001,20.0,20.700001,20.551985,990500,1.1138,1.1237,1.1246,1.1114,0,63.59,61.77,63.83,61.71,256880,1,59.0,58.41,59.83,58.08,1,35536,35778,35950,35272,18790,0,2.349,2.326,2.378,2.31,1,1079.35,1082.65,1087.15,1075.7,0,672.65,665.8,675.15,664.05,1,0,95.661,95.185,95.885,95.015,40810,1,17.83,18.049999,17.67,17.76,17.326002,32479300,19.74,20.0,19.65,19.879999,19.879999,14732600
|
|
2013-04-11,150.759995,151.71000700000005,150.630005,151.050003,151.050003,8063200,158.699997,159.71000700000005,158.53999299999995,159.190002,141.94635,110142500,14802.24023,14887.50977,14785.36035,14865.13965,14865.13965,144570000,40.400002,41.099998,39.650002,39.799999,39.134499,861500,1.3103,1.3069,1.3139,1.3044,1,104.27,105.5,105.94,103.7,116870,0,93.5,94.62,94.7,93.12,0,51674,51488,51888,51215,52430,0,1.791,1.791,1.791,1.791,0,1535.45,1524.3,1543.8,1517.7,1,732.2,732.5,732.5,732.5,1,1200,82.325,82.65,82.68,82.14,27950,0,34.619999,34.98,34.18,34.18,32.818813,15927900,33.709999,33.77,33.290001000000004,33.459999,33.459999,4188100
|
|
2014-01-23,120.970001,122.019997,120.970001,121.790001,121.790001,11028200,183.369995,183.399994,181.820007,182.789993,165.54513500000004,132496900,16371.99023,16372.95996,16140.580080000002,16197.34961,16197.34961,100540000,33.549999,34.049999,32.75,33.049999,32.685787,1351600,1.3695,1.3547,1.3699,1.3530000000000002,1,107.58,108.14,108.28,107.37,241800,0,97.35,96.75,97.9,96.47,1,44910,44230,45180,44112,30120,1,2.779,2.8710000000000004,2.873,2.759,0,1460.65,1459.65,1470.45,1442.45,1,745.0,747.4,748.6,742.3,0,1050,80.525,81.38,81.4,80.49,34880,0,23.540001,24.0,23.530001,23.719999,22.989252,45871700,34.669998,34.919998,34.57,34.720001,34.720001,5677200
|
|
2018-08-28,114.760002,114.870003,113.550003,113.68,113.68,6101400,290.299988,290.420013,289.399994,289.920013,286.937897,46943500,26092.69922,26122.24023,26037.84961,26064.01953,26064.01953,211470000,5.25,5.25,5.0,5.05,5.05,460800,1.1695,1.1678,1.1735,1.1662,1,75.95,76.34,76.97,75.73,179660,0,69.22,69.66,69.86,68.88,0,37120,37171,37525,37091,18560,0,2.884,2.8510000000000004,2.888,2.844,1,791.8,805.0,810.0,787.9,0,939.4,945.6,949.8,932.6,0,2390,94.635,94.66,94.825,94.34,18560,0,19.4,19.49,18.799999,18.92,18.820421,52003800,14.51,14.51,14.35,14.43,14.43,10730100
|
|
2017-08-21,122.540001,122.980003,122.5,122.760002,122.760002,5549700,242.639999,243.199997,241.830002,242.899994,235.98877,65469700,21671.35938,21718.74023,21600.33984,21703.75,21703.75,277880000,9.55,9.65,9.4,9.55,9.55,755900,1.1816,1.175,1.183,1.1731,1,51.66,53.0,53.0,51.3,271570,0,47.63,48.98,49.02,47.3,0,39088,38887,39270,38785,15150,1,2.1830000000000003,2.208,2.208,2.177,0,985.7,980.4,989.85,979.15,1,939.0,925.9,942.55,922.8,1,1070,93.012,93.365,93.495,92.92,18580,0,23.02,23.309999,23.02,23.309999,23.001732,45542000,9.87,9.91,9.64,9.71,9.71,30279000
|
|
2012-03-20,160.199997,161.080002,159.770004,160.130005,160.130005,11643700,140.050003,140.610001,139.639999,140.440002,122.5028,121729700,13238.4502,13238.4502,13123.37988,13170.19043,13170.19043,131660000,65.150002,66.449997,64.150002,65.599998,63.784607,906000,1.3225,1.3239,1.3253,1.3172,0,124.12,125.27,125.44,123.2,185590,0,105.67,108.42,108.51,105.95,0,56466,57395,57395,56300,65600,0,2.363,2.363,2.363,2.363,0,1656.45,1679.75,1680.85,1647.8,0,695.6,707.8,708.5,692.7,0,1475,79.825,79.755,80.1,79.685,13890,1,48.990002,49.990002,48.419998,49.860001,47.384819,15287200,40.779999,40.799999,40.23,40.43,40.43,9727300
|
|
2016-03-15,117.779999,118.040001,117.360001,117.959999,117.959999,9941800,201.360001,202.529999,201.050003,202.169998,190.526367,93169100,17217.15039,17251.69922,17120.34961,17251.5293,17251.5293,92830000,15.95,16.5,15.6,16.299999,16.215397,1054800,1.1109,1.11,1.1125,1.1071,1,38.74,39.67,39.74,38.32,224360,0,36.77,37.44,37.47,36.03,0,37077,37225,37317,36883,17780,0,1.968,1.963,1.975,1.915,1,959.55,961.35,965.2,951.6,0,570.7,572.2,572.5,559.15,0,700,96.668,96.65,96.905,96.49,12480,1,19.110001,19.549999,18.860001,19.530001,19.216169,73297400,9.73,9.74,9.59,9.7,9.7,35471100
|
|
2015-07-22,104.389999,105.089996,104.18,104.800003,104.800003,8349200,210.929993,211.770004,210.889999,211.289993,196.919159,88667900,17918.34961,17919.34961,17807.41016,17851.03906,17851.03906,112370000,16.0,17.1,15.8,16.450001,16.332375,815600,1.0934,1.0936,1.0966,1.0869,0,56.13,56.88,56.9,55.92,221460,0,49.19,50.75,50.75,49.08,0,33955,33988,34225,33663,25460,0,2.327,2.331,2.342,2.302,0,984.75,974.75,985.7,961.95,1,626.75,626.1,629.9,612.35,0,850,97.722,97.45,97.94,97.215,35540,1,13.82,14.28,13.67,14.08,13.735929,39924800,16.66,16.809998999999998,16.299999,16.34,16.34,27095700
|
|
2015-06-18,115.190002,115.610001,114.889999,115.32,115.32,8041300,211.309998,213.339996,210.630005,212.710007,197.282562,165867900,17944.60938,18174.73047,17944.60938,18115.83984,18115.83984,94460000,21.549999,21.549999,20.85,21.049999,20.899479,694300,1.136,1.1337,1.1438,1.1331,1,64.26,63.74,64.96,63.44,217210,1,60.51,59.85,60.96,59.32,1,36892,36990,37481,36842,30110,1,2.334,2.3,2.381,2.261,1,1084.45,1081.95,1096.1,1079.3,1,718.6,724.1,725.35,722.05,0,965,94.241,94.35,94.44,93.3,52560,0,19.139999,19.18,18.99,19.09,18.623499,38765100,20.34,20.450001,20.17,20.360001,20.360001,14864100
|
|
2012-08-29,161.600006,161.679993,160.179993,160.589996,160.589996,9287700,141.520004,141.889999,141.119995,141.509995,124.075722,65421300,13103.45996,13144.80957,13081.26953,13107.48047,13107.48047,91530000,64.449997,64.949997,63.599998,64.0,62.555836,505100,1.2529,1.2565,1.2574,1.2517,0,112.54,112.34,113.3,111.5,181930,0,95.19,96.17,96.47,94.86,0,57559,57525,57861,57160,54930,0,1.652,1.652,1.652,1.652,1,1517.35,1518.15,1525.15,1510.45,0,630.1,635.7,639.4,630.1,0,1120,81.564,81.365,81.605,81.35,11040,1,46.959999,47.009998,46.259998,46.389999,44.08707800000001,8076100,35.740002000000004,35.740002000000004,35.27,35.380001,35.380001,7633500
|
|
2015-05-08,114.339996,114.43,113.589996,113.970001,113.970001,9963700,210.880005,211.860001,210.77999900000003,211.619995,196.271622,155877300,17933.64063,18205.23047,17933.64063,18191.10938,18191.10938,94960000,24.799999,25.1,24.299999,24.950001,24.771593,742000,1.1204,1.1267,1.129,1.1178,0,65.39,65.64,66.12,64.23,248590,0,59.45,59.11,59.98,58.23,1,37935,37800,38150,37620,24020,1,2.142,2.176,2.2,2.101,0,1141.75,1132.65,1145.5,1130.6,1,802.35,779.75,803.0,778.8,1,1120,94.904,94.745,95.175,94.25,57610,1,19.940001,20.07,19.639999,19.969999,19.481995,24672100,20.309999,20.48,19.969999,20.42,20.42,17487100
|
|
2013-04-01,154.570007,154.929993,154.300003,154.669998,154.669998,4288100,156.589996,156.910004,155.669998,156.050003,139.146439,99194100,14578.54004,14605.71973,14531.48047,14572.84961,14572.84961,91400000,47.549999,47.799999,46.599998,46.900002,46.115776,499200,1.2849,1.2814,1.2868,1.2771,1,111.08,110.15,111.33,109.38,102140,1,96.95,97.43,97.87,95.99,0,52725,53205,53251,52554,45250,0,1.835,1.835,1.835,1.835,0,1596.55,1575.1,1603.75,1574.45,1,781.9,769.0,784.8,767.8,1,1230,82.899,83.175,83.365,82.81,12020,0,37.84,37.880001,37.200001,37.450001,35.958584,12218000,34.43,34.740002000000004,34.32,34.68,34.68,3506200
|
|
2014-12-15,116.220001,116.970001,114.360001,114.389999,114.389999,8796000,201.979996,202.529999,198.779999,199.509995,183.206741,189965800,17285.74023,17403.53906,17115.2793,17180.83984,17180.83984,114050000,31.4,32.150002,28.75,28.85,28.602859,1590600,1.2437,1.2462,1.2485,1.2414,0,61.06,61.2,63.25,60.2,107890,0,55.4,57.15,58.81,55.1,0,38315,38583,38889,38198,18480,0,2.115,2.0780000000000003,2.136,2.071,1,1212.95,1229.75,1231.6,1207.3,0,802.55,814.8,817.55,796.1,0,1175,88.57,88.145,88.6,88.145,780,1,18.360001,18.719999,17.32,17.34,16.805803,90290400,21.959999,22.049999,20.969999,21.059999,21.059999,25743700
|
|
2013-09-23,127.519997,128.440002,127.330002,127.550003,127.550003,7421800,170.490005,170.649994,169.389999,169.929993,153.06715400000004,104616500,15452.30957,15466.9502,15368.25,15401.37988,15401.37988,94920000,34.450001,35.200001,33.549999,33.700001,33.328621000000005,1305500,1.3493,1.3546,1.3556,1.3479,0,108.16,109.22,109.45,107.76,169120,0,103.38,104.94,105.17,103.17,0,49393,48728,49457,48432,17530,1,2.701,2.736,2.758,2.697,0,1427.25,1432.7,1437.45,1420.2,0,716.3,720.8,720.8,718.0,0,0,80.571,80.47,80.645,80.395,14780,1,25.540001,26.07,24.75,25.17,24.167629,55259900,37.330002,37.459999,37.16,37.27,37.27,5853200
|
|
2016-01-27,106.860001,107.93,106.650002,107.690002,107.690002,8273400,189.580002,191.559998,187.059998,188.130005,177.294998,185681700,16168.74023,16235.03027,15878.29981,15944.45996,15944.45996,138350000,11.1,11.5,10.65,11.5,11.440311,773100,1.0893,1.0871,1.0917,1.0851,1,33.1,31.2,33.49,30.83,257110,1,32.17,30.62,32.92,30.21,1,35296,34964,35418,34964,18110,1,2.003,1.989,2.053,1.98,1,882.1,875.85,884.85,871.9,1,502.7,495.4,502.7,495.4,1,650,98.954,99.13,99.23,98.745,30070,0,13.87,14.21,13.71,14.2,13.971818,60024700,8.92,9.43,8.79,9.18,9.18,71429700
|
|
2018-08-30,113.919998,113.93,113.239998,113.639999,113.639999,5431600,290.940002,291.359985,289.630005,290.299988,287.313965,61229500,26099.00977,26104.36914,25934.80078,25986.91992,25986.91992,240440000,4.95,5.05,4.95,5.0,5.0,432600,1.1671,1.1707,1.172,1.1641,0,77.77,77.33,78.03,77.18,90220,1,70.64,70.31,71.11,70.19,1,36861,37069,37158,36802,18790,0,2.859,2.88,2.888,2.855,0,791.1,797.2,797.9,788.0,0,963.7,957.0,975.0,949.9,1,2390,94.679,94.455,94.85,94.395,21370,1,18.860001,18.860001,18.58,18.690001,18.591633,41048500,14.69,14.83,14.64,14.75,14.75,14333900
|
|
2014-01-02,117.93,118.730003,117.75,118.0,118.0,7551000,183.979996,184.070007,182.479996,182.919998,165.662872,119636900,16572.16992,16573.07031,16416.49023,16441.34961,16441.34961,80960000,29.25,29.9,29.1,29.799999,29.471601,1064200,1.3672,1.3756,1.3777,1.3630000000000002,0,107.78,111.0,111.35,107.65,200650,0,95.41,98.54,99.01,95.38,0,45348,44000,45500,44000,30700,1,2.991,3.0380000000000003,3.0410000000000004,2.978,0,1402.3,1377.1,1409.25,1373.15,1,730.9,718.4,732.9,717.7,1,1025,80.788,80.43,80.865,80.43,22420,1,21.59,22.09,21.57,22.030001,21.351316,50923300,34.689999,34.700001,34.139999,34.23,34.23,10740700
|
|
2018-04-18,128.320007,128.53999299999998,127.75,127.849998,127.849998,6755600,270.690002,271.299988,269.869995,270.390015,266.412506,57303900,24820.84961,24832.53906,24721.08984,24748.07031,24748.07031,302030000,4.95,5.05,4.85,4.95,4.95,1823100,1.2373,1.2369,1.2398,1.2343,1,73.48,71.72,73.93,71.66,352650,1,68.75,66.61,68.89,66.61,1,40365,39321,40439,39291,22630,1,2.875,2.829,2.8760000000000003,2.823,1,946.5,939.0,952.3,938.6,1,1027.5,998.0,1030.15,997.0,1,2100,89.34700000000002,89.225,89.5,89.165,19770,1,23.129999,23.309999,22.959999,22.98,22.859053,55934600,13.7,13.9,13.64,13.88,13.88,26579100
|
|
2016-03-16,117.419998,120.760002,117.339996,120.589996,120.589996,17334000,201.600006,203.820007,201.550003,203.339996,191.628967,129303200,17249.33984,17379.17969,17204.07031,17325.75977,17325.75977,118710000,16.25,17.85,15.8,17.799999,17.707611,1525600,1.1225,1.111,1.1245,1.1058,1,40.33,39.14,40.44,38.83,263870,1,38.55,36.8,38.69,36.66,1,36899,36951,37172,36855,11090,0,1.913,1.97,2.002,1.908,0,978.9,960.1,982.9,956.0,1,577.5,568.9,585.0,564.05,1,700,95.925,96.66,97.09,95.56,30940,0,19.219999,20.959999,18.98,20.860001,20.524797,167168100,9.91,10.2,9.91,10.18,10.18,38311700
|
|
2016-12-15,107.849998,107.989998,107.0,107.339996,107.339996,14427500,226.160004,227.809998,225.889999,226.809998,217.05806,124972600,19811.5,19951.28906,19811.5,19852.24023,19852.24023,357350000,13.55,14.2,13.1,13.6,13.529412,2686500,1.0414,1.0536,1.0544,1.0366,0,54.02,53.76,54.5,53.15,266150,1,51.06,50.82,51.51,49.98,1,39295,41301,41337,39120,33320,0,2.6060000000000003,2.58,2.641,2.565,1,900.1,927.25,934.85,889.55,0,706.6,721.9,725.9,699.25,0,825,103.053,102.48,103.565,102.16,57740,1,19.309999,19.35,18.68,18.99,18.684847,175932700,11.19,11.45,11.17,11.36,11.36,36588500
|
|
2015-01-12,117.459999,118.709999,117.32,118.559998,118.559998,8318200,204.410004,204.600006,201.919998,202.649994,187.117142,144396100,17742.05078,17793.88086,17571.58008,17640.83984,17640.83984,92500000,33.849998,35.900002,33.799999,35.049999,34.749748,1241000,1.1834,1.1838,1.1871,1.1786,0,47.43,49.93,49.98,47.16,223920,0,45.7,48.22,48.22,45.65,0,36971,37074,37304,36847,15530,1,1.909,1.964,1.98,1.902,0,1239.25,1234.45,1246.4,1227.25,1,814.1,803.2,814.95,800.5,1,1200,92.184,92.04,92.53,91.865,32140,1,20.889999,21.76,20.780001,21.49,20.964849,62924400,17.76,17.76,17.389999,17.41,17.41,30762400
|
|
2015-09-16,106.599998,107.709999,106.559998,107.309998,107.309998,5315600,198.820007,200.410004,198.410004,200.139999,186.527542,99581600,16599.50977,16755.98047,16593.90039,16739.94922,16739.94922,99620000,13.4,14.5,13.3,14.45,14.375,797400,1.129,1.1267,1.1321,1.1212,1,49.75,48.06,50.34,47.71,288330,1,47.18,45.23,47.42,44.89,1,35779,34648,35850,34580,27810,1,2.296,2.274,2.303,2.258,1,973.25,962.65,976.75,956.5,1,611.95,601.8,613.0,594.0,1,765,95.546,95.765,96.01,95.3,26770,0,13.38,13.93,13.37,13.89,13.550571,81356400,14.91,15.43,14.81,15.36,15.36,44264700
|
|
2014-07-23,125.720001,126.040001,125.400002,125.620003,125.620003,3041400,198.5,198.850006,198.100006,198.639999,181.55899,65612000,17117.00977,17121.05078,17058.05078,17086.63086,17086.63086,73440000,37.349998,37.700001,37.099998,37.599998,37.238335,775700,1.3465,1.3465,1.3475,1.3454,0,108.03,106.87,108.25,106.87,207150,1,103.25,102.01,103.39,101.84,0,44928,45100,45166,44878,11260,0,2.469,2.467,2.478,2.449,1,1484.6,1489.5,1493.15,1483.75,0,874.3,872.5,878.9,871.55,0,1225,80.915,80.87,80.92,80.805,14120,1,26.58,26.860001,26.469999,26.49,25.673916,20042200,38.049999,38.299999,37.990002,38.16,38.16,2257500
|
|
2012-01-31,169.770004,169.860001,167.720001,169.309998,169.309998,11192500,132.020004,132.179993,130.679993,131.320007,114.047813,157212000,12654.78027,12720.09961,12567.33008,12632.91016,12632.91016,168070000,75.949997,76.349998,73.900002,75.550003,73.459251,735400,1.3079,1.3135,1.3213,1.3041,0,110.98,110.98,113.9,110.5,238210,1,98.28,98.89,101.31,97.88,0,56422,57055,57490,56112,74590,0,1.795,1.795,1.795,1.795,0,1593.75,1612.9,1632.8,1583.2,0,685.2,689.2,697.0,684.5,0,1475,79.417,79.165,79.63,78.855,24950,1,57.52,57.709999,55.75,56.459999,53.657177,14442300,38.830002,38.84,37.610001,37.82,37.82,9687300
|
|
2017-04-28,120.339996,120.769997,120.269997,120.769997,120.769997,8928200,238.899994,238.929993,237.929993,238.080002,230.183411,53247400,20987.39063,20987.75977,20926.75,20940.50977,20940.50977,329990000,16.75,18.4,16.6,18.299999,18.299999,1539800,1.0897,1.0877,1.0949,1.0857,1,51.73,51.58,52.12,51.31,23200,1,49.2,49.33,49.81,48.85,0,39503,39720,40100,39400,17230,0,2.289,2.295,2.338,2.279,0,948.15,948.35,955.25,945.55,1,826.45,814.25,829.25,813.85,1,0,98.898,99.07,99.125,98.58,26320,0,21.98,22.43,21.870001,22.23,21.936014,66558600,10.29,10.33,10.17,10.24,10.24,15798000
|
|
2013-09-05,134.130005,134.350006,131.800003,132.199997,132.199997,11118600,165.850006,166.399994,165.729996,165.96000700000005,148.766083,63090500,14929.49023,14987.46973,14923.26953,14937.48047,14937.48047,101010000,43.799999,43.849998,41.25,41.450001,40.993217,1580700,1.3119999999999998,1.3207,1.3223,1.311,0,115.26,114.95,115.55,114.29,151290,1,108.5,107.64,108.59,107.17,1,53227,53180,53694,52195,90,1,2.9960000000000004,2.895,3.0010000000000003,2.885,1,1485.15,1499.7,1502.8,1473.45,0,685.8,694.65,694.65,685.6,0,1010,82.66799999999998,82.225,82.71,82.1,44640,1,28.299999,28.41,27.43,27.530001,26.433643,48364600,38.529999,38.77,38.299999,38.689999,38.689999,4415300
|
|
2017-09-26,123.57,123.809998,122.900002,123.139999,123.139999,8673600,249.419998,249.699997,248.809998,249.080002,243.193909,54082000,22322.0293,22369.34961,22279.51953,22284.32031,22284.32031,285990000,11.65,11.7,11.25,11.3,11.3,709400,1.1793,1.1848,1.1863,1.1758,0,58.44,59.05,59.49,57.77,214730,0,51.74,51.72,52.07,51.1,1,39857,40385,40595,39672,17390,0,2.236,2.222,2.248,2.214,1,928.45,944.5,950.0,927.25,0,914.7,910.75,912.85,910.75,1,1160,92.781,92.42,93.11,92.345,32790,1,23.48,23.65,23.26,23.35,23.041204,53216500,10.46,10.51,10.39,10.49,10.49,14392000
|
|
2014-07-01,127.989998,128.119995,127.489998,127.699997,127.699997,8145900,196.199997,197.630005,196.130005,197.029999,180.087402,90470000,16828.5293,16998.69922,16828.5293,16956.07031,16956.07031,74050000,38.349998,38.900002,37.299999,37.349998,36.990742,644400,1.3679,1.3692,1.3701,1.3675,0,112.29,112.5,112.83,111.85,229190,0,105.22,105.47,106.12,104.63,0,44298,44315,44768,44236,3130,1,2.567,2.53,2.57,2.521,1,1505.15,1486.95,1515.7,1483.65,1,854.6,844.2,855.8,843.45,1,1125,79.845,79.84,79.895,79.77,18400,1,26.5,26.65,26.15,26.24,25.43162,37682400,39.02,39.119999,38.57,38.860001,38.860001,2373700
|
|
2018-03-13,125.669998,125.989998,125.050003,125.779999,125.779999,4798300,279.839996,280.410004,276.02999900000003,276.720001,271.56176800000003,91968900,25257.75,25376.40039,24947.5,25007.0293,25007.0293,447880000,5.55,5.65,5.4,5.4,5.4,1769900,1.239,1.2334,1.2408,1.2314,1,64.64,64.92,65.68,64.05,320570,0,60.89,61.33,61.98,60.3,0,38821,38718,38945,38620,13280,1,2.844,2.872,2.883,2.83,0,967.6,966.1,972.9,962.1,1,985.5,967.9,985.2,967.0,1,1865,89.64299999999999,89.87,90.09,89.565,27200,0,21.780001,21.889999,21.559999,21.67,21.555948,17335400,12.31,12.5,12.15,12.24,12.24,24193900
|
|
2017-07-26,118.57,120.150002,118.550003,119.879997,119.879997,8527900,247.75,247.789993,247.130005,247.429993,240.38989300000003,47575400,21690.38086,21742.69922,21683.28906,21711.00977,21711.00977,278240000,12.1,12.45,11.95,12.35,12.35,1525400,1.1734,1.1648,1.1741,1.1613,1,50.97,50.63,51.06,50.07,258950,1,48.72,48.55,48.91,47.9,1,38091,38017,38146,37778,15150,0,2.292,2.335,2.337,2.278,0,931.45,926.45,934.65,919.4,1,862.9,857.2,868.2,850.65,1,1000,93.505,93.955,94.115,93.22,30050,0,22.15,23.059999,22.129999,22.84,22.537949,63816900,9.9,10.01,9.8,9.96,9.96,38918300
|
|
2013-02-25,153.520004,154.559998,153.309998,154.339996,154.339996,9488200,152.630005,152.860001,149.0,149.0,132.27182,245824800,14000.57031,14081.580080000002,13784.00977,13784.169919999998,13784.169919999998,152190000,48.75,51.549999,48.75,50.799999,49.950558,1231200,1.3062,1.3175,1.3319,1.3047,0,114.44,114.19,115.87,113.31,190540,1,92.1,93.31,94.54,92.15,0,53972,53750,54190,53512,66100,1,1.865,1.865,1.865,1.865,0,1612.5,1607.45,1630.6,1597.9,1,741.1,740.9,754.3,736.8,1,1250,81.777,81.705,82.005,81.165,50840,1,38.48,39.0,38.290001,38.57,37.033989,17100500,33.700001,33.75,33.169998,33.209999,33.209999,4401300
|
|
2017-06-09,120.459999,120.910004,120.400002,120.540001,120.540001,7054700,244.089996,245.00999500000003,241.949997,243.410004,235.336609,132256400,21208.96094,21305.34961,21159.44922,21271.9707,21271.9707,397200000,14.2,14.7,14.1,14.5,14.5,1203400,1.1196,1.1217,1.124,1.1168,0,48.15,47.79,48.56,47.4,285820,1,45.94,45.77,46.24,45.33,1,39694,39920,39946,39558,13610,0,2.202,2.174,2.228,2.166,1,940.4,940.35,954.25,935.6,1,856.2,848.3,891.35,840.25,1,960,97.239,97.26,97.47,97.125,29760,1,22.84,23.110001,22.809999,22.83,22.52808,50189900,9.44,9.55,9.41,9.49,9.49,25624700
|
|
2014-03-17,132.729996,133.220001,131.220001,131.639999,131.639999,14626800,185.589996,186.770004,185.509995,186.330002,168.75116,98359500,16066.37012,16270.33984,16066.37012,16247.21973,16247.21973,88930000,36.650002,36.700001,34.349998,34.450001,34.118637,1389800,1.3922,1.3911,1.3949,1.3879,1,106.24,108.55,108.6,106.16,166230,0,97.99,99.43,99.43,97.41,0,46741,46999,47071,46583,8390,0,2.694,2.642,2.699,2.638,1,1469.15,1473.5,1483.1,1465.75,0,773.7,775.6,780.9,770.2,1,1070,79.311,79.425,79.555,79.33,1430,0,27.549999,27.620001,26.799999,26.799999,25.974365,57393200,35.360001000000004,35.41,34.970001,35.150002,35.150002,2552500
|
|
2014-03-20,127.779999,128.410004,127.580002,127.860001,127.860001,7690800,186.25,187.889999,185.919998,187.75,170.03718600000005,117241000,16221.98047,16353.98047,16160.330080000002,16331.04981,16331.04981,91530000,31.549999,32.200001,31.299999,31.75,31.444609000000003,794600,1.3779,1.3832,1.3845,1.3749,0,106.45,105.9,106.75,105.41,205210,1,99.43,100.39,100.82,99.08,0,44992,45729,45729,44720,28650,0,2.773,2.768,2.793,2.7430000000000003,1,1436.6,1450.25,1453.9,1424.3,0,772.0,756.0,769.95,755.0,1,1070,80.35300000000002,80.18,80.505,80.055,28090,1,25.219999,25.790001,25.16,25.469999,24.68533900000001,30817600,35.580002,35.84,35.360001000000004,35.580002,35.580002,2295800
|
|
2018-01-10,125.169998,125.309998,124.720001,125.029999,125.029999,14809300,273.679993,274.420013,272.920013,274.119995,269.010223,69574300,25348.13086,25404.91992,25256.99023,25369.13086,25369.13086,341470000,6.35,6.5,6.25,6.35,6.35,1672700,1.1947,1.1938,1.2019,1.1923,1,69.2,69.12,69.37,68.75,290540,1,63.44,63.33,63.65,63.08,1,38992,38802,39300,38742,17470,1,2.559,2.551,2.597,2.544,1,976.0,968.7,979.2,962.4,1,1063.3,1078.0,1078.0,1065.0,0,1700,92.07,92.225,92.285,91.65,24560,0,23.34,23.43,23.16,23.25,23.127632,28985500,12.67,12.71,12.6,12.68,12.68,14572400
|
|
2013-10-11,122.370003,122.809998,121.849998,122.599998,122.599998,15972600,168.910004,170.320007,168.770004,170.259995,153.364395,105040000,15126.51953,15237.29981,15100.12988,15237.11035,15237.11035,85730000,29.75,30.049999,28.950001,28.950001,28.63097,1285300,1.3542,1.3519,1.3582,1.3517,1,111.28,111.65,111.85,110.51,141350,0,101.81,103.05,103.06,100.71,0,46891,48021,48030,46700,23090,0,2.6910000000000003,2.687,2.693,2.645,1,1373.1,1386.15,1391.55,1363.05,0,712.9,708.2,717.0,707.5,1,990,80.452,80.58,80.625,80.34,14420,0,23.219999,23.370001,22.93,23.049999,22.132055,46747300,36.459999,36.84,36.419998,36.75,36.75,6146800
|
|
2012-12-21,159.820007,160.759995,159.779999,160.330002,160.330002,13445400,142.169998,144.089996,141.940002,142.78999299999995,126.759018,245883800,13309.9502,13309.9502,13122.53027,13190.83984,13190.83984,413270000,63.200001,64.599998,62.849998,63.599998,62.164852,566500,1.3188,1.3245,1.3255,1.3159,0,108.97,110.2,110.28,108.66,132660,0,88.91,90.1,90.16,88.04,0,58286,57599,58466,57288,85470,1,1.77,1.77,1.77,1.77,0,1539.3,1555.0,1558.45,1526.55,0,681.3,681.0,681.0,680.7,1,1080,79.712,79.375,79.735,79.34,22720,1,44.669998,45.549999,44.66,45.18,42.937145,11377700,32.16,32.360001000000004,32.02,32.360001000000004,32.360001000000004,6278500
|
|
2018-08-21,112.769997,113.099998,112.440002,113.019997,113.019997,5042400,286.25,287.309998,285.709991,286.339996,283.394714,67272000,25786.99023,25888.82031,25784.90039,25822.28906,25822.28906,241620000,4.9,5.0,4.8,5.0,5.0,557800,1.1571,1.1482,1.1602,1.1479,1,72.63,72.15,72.95,72.05,201240,1,66.88,66.31,67.33,66.17,1,36952,36890,37063,36881,13550,1,2.842,2.824,2.853,2.819,1,795.3,795.6,803.3,786.9,0,910.0,898.7,911.2,898.2,1,2380,95.15,95.625,95.66,94.96,24690,0,18.809999,18.98,18.68,18.92,18.820421,32200100,13.96,13.98,13.81,13.83,13.83,10723600
|
|
2018-11-29,115.970001,116.239998,115.559998,115.739998,115.739998,6479300,273.709991,275.549988,272.429993,273.980011,272.389343,82346400,25343.65039,25479.03906,25202.78906,25338.83984,25338.83984,305110000,2.95,3.0,2.8,2.8,2.8,357000,1.1393,1.1367,1.1403,1.1348,1,59.51,59.12,60.37,57.5,94570,1,51.27,50.48,52.06,49.34,1,35614,35960,35998,35548,14710,0,3.032,3.048,3.052,2.997,0,822.2,828.0,832.5,818.9,0,1157.7,1156.1,1157.7,1141.3,1,2590,96.699,96.78,96.93,96.545,19210,1,19.440001,19.52,19.16,19.17,19.069105,28893400,10.84,11.04,10.76,10.87,10.87,33119900
|
|
2014-06-23,126.650002,126.940002,126.370003,126.849998,126.849998,5142800,195.990005,196.050003,195.520004,195.880005,179.036316,70611000,16946.5,16954.26953,16896.08984,16937.25977,16937.25977,63640000,35.450001,36.400002,35.150002,36.200001,35.85180300000001,605200,1.3605,1.3596,1.3615,1.3575,1,114.12,114.99,115.66,113.86,220720,0,106.03,107.44,107.47,105.94,0,44445,44400,44629,44240,16940,0,2.6260000000000003,2.612,2.63,2.59,1,1454.1,1457.25,1459.3,1442.25,0,823.6,814.0,814.0,814.0,1,0,80.33800000000002,80.445,80.465,80.315,9910,0,25.879999,26.309999,25.719999,26.27,25.460695,29849300,39.290001,39.310001,39.07,39.16,39.16,2178300
|
|
2018-03-29,125.419998,125.809998,125.309998,125.790001,125.790001,7102000,261.119995,265.26001,259.839996,263.149994,259.278992,111601600,23949.17969,24314.30078,23928.13086,24103.10938,24103.10938,463550000,4.2,4.25,4.05,4.2,4.2,1938400,1.2302,1.2308,1.2335,1.2282,0,70.27,69.86,70.44,69.1,25290,1,64.86,64.61,65.19,64.11,1,38322,38295,38369,38180,5940,1,2.741,2.784,2.792,2.739,0,936.6,945.0,946.6,931.9,0,938.65,960.5,960.5,933.0,0,2040,89.81200000000003,89.725,89.84,89.575,17760,1,21.639999,21.99,21.629999,21.98,21.864315,36064900,12.99,13.16,12.94,13.09,13.09,16318400
|
|
2018-05-07,124.5,124.699997,124.300003,124.57,124.57,3397500,266.890015,268.019989,266.109985,266.920013,262.993561,55304900,24317.66016,24479.44922,24263.41992,24357.32031,24357.32031,307670000,5.05,5.1,4.9,4.9,4.9,683000,1.1922,1.1953,1.198,1.1898,0,76.17,75.0,76.34,74.83,230470,1,70.02,69.79,70.82,69.51,1,39911,39866,40050,39810,9290,1,2.952,2.951,2.9610000000000003,2.937,0,912.6,911.4,919.9,910.7,1,959.2,959.0,968.3,958.6,1,2030,92.592,92.415,92.825,92.29,19360,1,22.6,22.799999,22.58,22.65,22.530788,18934400,14.19,14.3,14.03,14.1,14.1,28789200
|
|
2014-06-02,119.93,120.459999,119.610001,119.699997,119.699997,5916100,192.949997,192.990005,191.970001,192.899994,175.472046,64656000,16716.84961,16756.64063,16682.07031,16743.63086,16743.63086,57560000,28.450001,29.049999,28.25,28.85,28.572504,549200,1.3597,1.3636,1.3646,1.3589,0,108.83,109.7,109.87,108.62,194250,0,102.44,102.94,103.38,102.12,0,39626,39657,39859,39465,18610,1,2.527,2.484,2.541,2.475,1,1436.45,1452.35,1452.75,1435.05,0,832.05,836.45,836.45,830.0,0,0,80.69,80.405,80.73,80.405,21370,1,22.32,22.540001,22.15,22.290001,21.603308,21523400,37.52,37.57,37.380001,37.529999,37.529999,3111500
|
|
2017-05-09,116.18,116.239998,115.559998,116.050003,116.050003,6801300,239.960007,240.190002,239.039993,239.440002,231.49832200000003,51363200,21022.2793,21046.84961,20938.03906,20975.7793,20975.7793,273000000,17.6,17.85,17.35,17.75,17.75,1072600,1.0874,1.0923,1.0935,1.0862,0,48.73,49.44,49.72,48.39,332910,0,46.18,46.55,46.84,45.59,0,37789,38157,38157,37720,12510,0,2.398,2.389,2.416,2.378,1,907.1,919.5,920.4,900.4,0,792.85,806.55,808.05,790.7,0,970,99.544,99.02,99.565,98.96,29650,1,21.34,21.57,21.219999,21.52,21.235405,42362800,9.64,9.67,9.48,9.57,9.57,20430200
|
|
2013-06-21,125.160004,125.57,124.459999,125.050003,125.050003,16600000,159.639999,159.759995,157.470001,159.070007,142.58985900000005,271956800,14760.62012,14858.55957,14688.42969,14799.40039,14799.40039,420080000,31.1,31.549999,30.299999,31.200001,30.678295,1290300,1.3123,1.3219,1.3254,1.3099,0,100.91,102.1,103.09,100.04,263370,0,93.87,95.09,95.97,93.25,0,41497,41201,41620,40716,64640,1,2.542,2.542,2.542,2.542,1,1375.0,1334.5,1378.8,1333.35,1,673.25,667.35,668.1,667.35,1,1040,82.51700000000002,81.91,82.745,81.765,53830,1,24.870001,25.01,23.950001,24.9,23.908381,32954800,33.630001,33.689999,32.98,33.23,33.23,10381300
|
|
2016-05-19,119.0,119.980003,118.919998,119.870003,119.870003,14339700,204.059998,204.539993,202.779999,204.199997,193.431625,115430500,17514.16016,17514.16016,17331.07031,17435.40039,17435.40039,95530000,21.950001,22.799999,21.65,22.700001,22.58218,1260000,1.1203,1.1216,1.123,1.1179,0,48.81,48.67,48.88,47.38,302100,0,48.49,48.28,48.69,47.14,1,39824,40871,40871,39621,31710,0,1.847,1.849,1.883,1.83,0,1018.0,1031.9,1033.2,1009.65,0,558.45,573.05,577.75,556.65,0,675,95.294,95.19,95.51,95.125,22690,1,23.0,24.09,22.780001,23.959999,23.574982,88378000,11.58,11.8,11.44,11.79,11.79,21902500
|
|
2018-07-12,118.0,118.260002,117.940002,118.129997,118.129997,4585300,278.27999900000003,279.429993,277.600006,279.369995,276.496399,60124700,24802.90039,24939.9707,24802.90039,24924.89063,24924.89063,233150000,5.2,5.45,5.15,5.35,5.35,539200,1.1672,1.1674,1.1697,1.1648,0,74.45,74.17,75.1,72.67,416410,1,70.36,70.62,71.25,69.3,0,39335,39210,39430,39125,11990,1,2.849,2.853,2.8710000000000004,2.845,1,844.6,831.7,848.5,829.3,1,948.8,933.6,949.3,930.6,1,2270,94.564,94.485,94.715,94.4,14680,1,22.129999,22.290001,22.110001,22.139999,22.023474,30125700,14.38,14.45,14.14,14.39,14.39,23510400
|
|
2018-01-09,124.489998,124.860001,124.230003,124.730003,124.730003,9153600,274.399994,275.25,274.079987,274.540009,269.422363,57254000,25312.05078,25439.7793,25308.41016,25385.80078,25385.80078,333490000,6.6,6.6,6.25,6.3,6.3,2267900,1.1937,1.1967,1.1977,1.1916,0,68.82,68.0,69.29,67.7,319920,1,63.34,62.22,63.51,61.78,1,38845,39099,39129,38804,11350,0,2.551,2.482,2.555,2.48,1,968.5,974.0,975.4,964.4,0,1094.05,1094.7,1107.8,1093.5,0,1700,92.26,92.07,92.36,91.96,21580,1,23.190001,23.27,22.969999,23.110001,22.988369,40393700,12.41,12.64,12.37,12.57,12.57,21329200
|
|
2012-04-25,159.479996,159.96000700000005,157.759995,159.619995,159.619995,15093700,138.649994,139.25,138.529999,139.190002,121.412399,150252200,12997.69043,13105.7002,12993.59961,13090.71973,13090.71973,135260000,67.150002,70.25,66.849998,69.900002,67.965622,964900,1.3223,1.3195,1.3236,1.3174,1,119.12,118.38,119.25,117.45,242120,1,103.95,103.77,104.57,103.11,1,55194,55701,55797,54426,76820,0,1.988,1.988,1.988,1.988,1,1556.1,1549.25,1559.25,1543.15,1,662.6,668.7,672.0,652.8,0,1385,79.111,79.295,79.415,79.075,20420,0,45.470001,46.389999,45.099998,46.290001,43.992046,21177600,39.330002,39.59,39.040001,39.41,39.41,8560500
|
|
2013-05-29,134.089996,134.910004,133.639999,134.830002,134.830002,8762200,165.419998,165.800003,164.339996,165.220001,147.323135,160363400,15399.94043,15400.25,15229.53027,15302.79981,15302.79981,114020000,36.049999,37.650002,35.849998,37.650002,37.020447,1132500,1.2941,1.2857,1.298,1.284,1,102.43,104.32,104.37,102.17,209650,0,92.89,95.09,95.27,92.88,0,43707,43381,43789,43126,39860,1,2.119,2.119,2.119,2.119,0,1457.3,1455.7,1467.8,1451.7,1,750.3,756.2,757.4,747.1,0,0,83.705,84.385,84.43,83.54,47180,0,27.450001,28.5,27.360001,28.5,27.365013,28924800,33.700001,33.82,32.98,33.099998,33.099998,9191200
|
|
2013-03-05,153.100006,153.389999,152.110001,152.380005,152.380005,10804200,153.660004,154.699997,153.639999,154.28999299999995,136.967926,121431900,14127.82031,14286.37012,14127.82031,14253.76953,14253.76953,112100000,48.450001,48.5,47.549999,47.650002,46.853233,620600,1.3051,1.3026,1.3077,1.3009,1,111.61,110.1,111.93,110.1,233650,1,90.83,90.3,91.06,90.09,1,53803,54434,54434,53750,780,0,1.898,1.898,1.898,1.898,1,1593.5,1572.5,1597.45,1572.5,1,732.6,725.0,735.3,722.6,1,1175,82.147,82.21,82.3,81.955,25020,0,36.389999,36.650002,35.900002,35.93,34.499123,17759700,32.540001000000004,32.740002000000004,32.400002,32.689999,32.689999,4195700
|
|
2014-09-16,118.849998,119.43,118.440002,118.830002,118.830002,6544500,198.610001,200.839996,198.5,200.479996,183.240753,116201000,17027.16016,17167.05078,16985.55078,17131.9707,17131.9707,73200000,37.799999,38.900002,37.099998,38.549999,38.219765,785500,1.296,1.2938,1.2995,1.2922,1,99.05,97.96,99.45,97.44,199770,1,94.71,92.84,95.22,92.49,1,41479,41469,41774,41330,18380,1,2.594,2.591,2.596,2.553,1,1366.45,1364.9,1370.9,1360.75,1,844.2,838.8,841.0,838.5,1,1275,84.23100000000002,84.375,84.495,84.005,35280,0,23.91,24.25,23.67,24.0,23.260626,27000500,34.810001,35.419998,34.77,35.25,35.25,5173800
|
|
2016-10-19,121.129997,121.459999,120.889999,121.110001,121.110001,6019800,214.020004,214.639999,213.600006,214.27999900000003,205.066803,66519200,18178.21094,18252.19922,18169.25,18202.61914,18202.61914,88040000,18.25,18.950001,18.25,18.6,18.50346,1005500,1.0974,1.098,1.1005,1.0955,0,52.67,52.13,53.14,52.09,292950,1,51.72,51.09,52.25,51.0,1,42194,42185,42477,42050,17240,1,1.747,1.745,1.77,1.729,1,946.45,946.35,952.65,940.3,0,637.4,639.0,645.85,636.85,0,715,97.94,97.91,97.975,97.655,17940,1,24.65,24.99,24.360001,24.870001,24.470362,88193100,11.57,11.79,11.55,11.66,11.66,48222300
|
|
2014-10-13,118.139999,118.669998,117.93,118.519997,118.519997,5396300,190.460007,191.149994,187.300003,187.410004,172.09552,230939000,16535.42969,16602.41016,16310.46973,16321.07031,16321.07031,107830000,37.200001,39.099998,36.75,37.5,37.178761,1123100,1.2753,1.2637,1.2762,1.2619,1,88.89,89.89,90.18,87.74,146530,0,85.01,85.26,85.93,84.13,0,38336,38730,39039,38280,22460,0,2.238,2.234,2.241,2.234,0,1268.55,1270.85,1275.75,1255.2,0,785.95,785.9,793.85,781.95,1,1230,85.727,85.9,85.935,85.205,21540,0,21.129999,21.76,21.01,21.120001,20.469351,45807100,32.040001000000004,32.32,31.709999,31.99,31.99,5086800
|
|
2014-08-18,124.779999,125.080002,124.650002,124.959999,124.959999,4952500,196.800003,197.449997,196.690002,197.360001,180.389069,75424000,16664.44922,16840.2793,16664.44922,16838.74023,16838.74023,75670000,41.099998,41.549999,40.900002,41.299999,40.946209,430600,1.3363,1.3393,1.34,1.3352,0,101.6,103.21,103.3,101.11,181100,0,96.61,97.21,97.27,95.92,0,42667,43050,43050,42507,11050,0,2.394,2.356,2.398,2.352,1,1447.7,1457.9,1458.3,1444.45,0,895.65,896.15,903.45,892.65,1,1475,81.631,81.5,81.66,81.43,11650,1,26.690001,27.0,26.59,26.99,26.158512,16707000,35.110001000000004,35.139999,34.880001,35.060001,35.060001,2778100
|
|
2017-07-19,118.18,118.269997,117.839996,118.080002,118.080002,3205100,246.020004,247.0,246.00999500000003,246.990005,239.962418,51034300,21569.25,21640.75,21565.83984,21640.75,21640.75,253040000,12.35,12.55,12.25,12.45,12.45,612200,1.1516,1.1554,1.1559,1.1509,0,49.7,48.7,49.81,48.58,300370,1,47.16,46.38,47.39,46.27,1,37757,37613,37824,37435,15940,1,2.271,2.268,2.282,2.255,1,923.65,930.0,930.5,922.4,0,859.15,864.5,871.5,858.1,0,1030,94.588,94.475,94.69,94.445,11880,1,22.15,22.280001,22.01,22.18,21.886677,27487200,9.57,9.72,9.57,9.69,9.69,25576700
|
|
2014-08-25,122.919998,123.040001,122.720001,122.739998,122.739998,5012400,200.139999,200.589996,199.149994,200.199997,182.984833,63855000,17011.81055,17124.74023,17011.81055,17076.86914,17076.86914,57400000,39.75,39.849998,39.049999,39.200001,38.864197,522700,1.3192,1.3219999999999998,1.3219999999999998,1.3184,0,102.65,102.1,102.82,101.65,82940,1,93.38,93.42,94.03,93.12,0,41921,41954,42189,41812,10820,0,2.384,2.41,2.432,2.377,0,1418.1,1418.3,1423.55,1416.1,0,891.5,888.7,892.0,882.2,1,1375,82.59299999999998,82.62,82.69,82.49,11960,1,26.02,26.02,25.610001,25.620001,24.830719,25534700,34.799999,34.959999,34.740002000000004,34.869999,34.869999,3334200
|
|
2016-11-30,112.690002,112.790001,111.5,111.75,111.75,10925500,221.630005,221.820007,220.309998,220.380005,210.904541,113291800,19135.64063,19225.28906,19123.38086,19123.58008,19123.58008,164570000,13.45,13.8,13.15,13.7,13.628893,1036800,1.0588,1.0649,1.0669,1.0554,0,50.47,46.54,50.49,46.51,43120,1,49.0,45.3,49.96,45.28,1,40089,40765,40826,39930,10360,0,2.39,2.295,2.41,2.291,1,910.65,919.85,927.65,904.45,0,773.45,772.2,772.2,772.2,1,0,101.539,100.98,101.88,100.92,45370,1,20.98,21.049999,20.52,20.83,20.495279,70615400,10.06,11.1,10.06,10.93,10.93,110265700
|
|
2016-01-08,105.480003,105.800003,105.040001,105.68,105.68,7678200,195.190002,195.850006,191.580002,191.919998,180.866699,209817200,16519.16992,16651.89063,16314.57031,16346.4502,16346.4502,141850000,15.95,16.5,15.7,16.25,16.165657,692400,1.0932,1.0934,1.0936,1.0804,0,33.55,34.02,34.72,32.78,206970,0,32.91,33.34,34.39,32.69,0,33824,34400,34400,33706,25330,0,2.116,2.154,2.225,2.112,0,880.0,875.6,885.85,866.95,1,494.2,500.6,500.6,490.95,1,640,98.599,98.42,99.295,98.375,40220,1,14.5,14.64,14.26,14.52,14.286675,66017900,9.95,10.02,9.71,9.8,9.8,44688400
|
|
2014-03-24,126.870003,127.139999,126.029999,126.18,126.18,13076500,186.839996,187.070007,184.619995,185.429993,168.676895,121411000,16303.28027,16380.50977,16215.55957,16276.69043,16276.69043,110620000,30.9,31.200001,29.9,29.950001,29.661922,1352200,1.3839,1.3792,1.3876,1.376,1,106.81,107.01,107.5,106.45,142790,0,99.43,99.56,100.36,99.12,0,43949,44510,44510,43900,20660,0,2.73,2.757,2.783,2.721,0,1434.8,1440.7,1445.25,1427.5,0,795.35,796.5,802.55,792.6,1,0,80.079,80.27,80.45,79.9,18280,0,25.110001,25.219999,24.290001,24.33,23.580462,60563300,36.139999,36.139999,35.77,35.82,35.82,1648400
|
|
2014-10-14,118.580002,118.82,118.349998,118.589996,118.589996,5174800,188.419998,189.820007,187.039993,187.699997,172.36178600000005,215847000,16321.90039,16463.66992,16273.63965,16315.19043,16315.19043,110410000,37.5,38.700001,36.849998,37.200001,36.881329,1470000,1.2659,1.2752,1.2769,1.264,0,85.04,88.23,88.74,84.48,141660,0,82.3,85.03,85.65,81.37,0,38767,38480,39018,38480,24150,1,2.197,2.24,2.264,2.176,0,1265.7,1267.9,1277.8,1260.95,0,795.1,784.35,797.0,784.35,1,1230,85.941,85.42,86.005,85.385,29920,1,21.280001,21.75,21.23,21.370001,20.711649,36062500,31.91,31.92,30.629999,30.85,30.85,15403700
|
|
2015-03-26,115.730003,115.839996,115.339996,115.480003,115.480003,5495200,204.960007,206.369995,204.119995,205.270004,190.382202,153067200,17716.26953,17759.50977,17579.26953,17678.23047,17678.23047,117740000,26.0,26.200001,24.450001,24.75,24.573025,831300,1.0884,1.0969,1.1052,1.0856,0,59.19,56.35,59.78,56.3,334870,1,50.97,49.06,52.52,48.77,1,38613,38258,39090,38258,22740,1,1.996,1.927,2.012,1.89,1,1153.0,1143.7,1163.5,1142.65,1,773.0,767.05,773.1,767.05,1,1165,97.682,97.14,97.795,96.315,58870,1,19.68,19.879999,18.870001,19.07,18.603987,53919800,17.93,18.299999,17.65,18.209999,18.209999,43513700
|
|
2012-02-01,169.75,170.179993,169.080002,169.559998,169.559998,7734200,132.28999299999998,133.139999,132.130005,132.470001,115.046532,166234500,12632.75977,12784.62012,12632.75977,12716.45996,12716.45996,143500000,76.449997,76.75,75.0,75.800003,73.702339,617200,1.3159,1.3081,1.3218,1.3024,1,111.56,111.3,112.82,111.02,210930,1,97.16,98.39,99.5,97.12,0,56834,56520,57168,56356,67470,1,1.83,1.83,1.83,1.83,1,1620.95,1594.05,1627.9,1589.6,1,697.6,685.3,698.9,684.4,1,1475,79.033,79.48,79.665,78.745,34830,0,57.040001,57.150002,56.369999,56.560001,53.752213,8178400,38.130001,38.23,37.349998,37.380001,37.380001,10363300
|
|
2013-09-24,126.400002,128.21000700000002,126.339996,127.660004,127.660004,7349700,169.899994,170.529999,169.21000700000005,169.529999,152.706863,106333100,15402.54004,15433.75,15327.13965,15334.58984,15334.58984,85430000,33.5,33.799999,32.849998,33.450001,33.081383,1481000,1.3474,1.3493,1.3519,1.3464,0,108.64,107.96,108.9,107.43,197990,1,103.37,103.47,103.68,102.34,0,49152,49390,49531,48460,20880,0,2.655,2.7030000000000003,2.708,2.642,0,1428.2,1427.2,1432.7,1416.9,1,718.35,716.8,716.8,713.2,1,990,80.69,80.57,80.745,80.52,15620,1,24.84,25.34,24.57,25.08,24.081213,41784500,37.049999,37.299999,36.849998,37.220001,37.220001,5837700
|
|
2018-07-17,116.720001,116.93,116.120003,116.279999,116.279999,7939600,278.470001,280.910004,278.410004,280.470001,277.58511400000003,52315500,25033.91992,25155.39063,24989.60938,25119.89063,25119.89063,250450000,5.3,5.45,5.3,5.35,5.35,869400,1.1661,1.1711,1.1746,1.165,0,72.16,72.01,72.78,71.35,286440,1,67.81,68.06,68.45,67.1,0,38520,38984,39080,38403,15970,0,2.86,2.86,2.873,2.847,1,818.5,828.0,832.3,817.9,0,909.2,913.3,923.4,902.0,0,2285,94.704,94.29,94.855,94.04,18660,1,21.73,21.940001,21.67,21.879999,21.764841,41938300,13.84,14.05,13.76,13.95,13.95,54456500
|
|
2012-06-15,157.75,158.46000700000005,157.419998,157.839996,157.839996,13099300,133.380005,134.259995,133.100006,134.139999,117.613701,169444500,12652.20996,12774.7002,12651.37988,12767.16992,12767.16992,284290000,63.049999,65.5,62.049999,64.300003,62.520588,2662300,1.2638,1.2628,1.2666,1.2592,1,97.61,97.9,98.1,96.97,148880,1,84.19,84.34,84.81,83.43,0,54554,54574,54839,54400,43140,1,1.586,1.586,1.586,1.586,0,1482.6,1491.9,1498.85,1481.25,0,629.1,623.6,630.25,623.3,0,1250,81.605,81.905,81.935,81.255,12980,0,47.09,47.119999,46.560001,46.919998,44.590763,12873200,31.639999,31.790001,31.450001,31.629999,31.629999,4882600
|
|
2013-11-04,127.18,127.519997,126.739998,126.809998,126.809998,3819300,176.690002,176.899994,175.979996,176.830002,159.282471,85677000,15621.2002,15658.90039,15588.48047,15639.12012,15639.12012,71200000,33.150002,34.099998,33.0,33.950001,33.575866999999995,636900,1.3516,1.3489,1.3527,1.3443,1,106.23,105.78,106.58,105.13,230570,1,94.47,94.57,95.16,94.12,0,48257,48603,48688,48120,4560,0,2.603,2.615,2.624,2.589,0,1455.3,1454.45,1458.3,1447.7,1,748.95,751.0,751.0,751.0,1,980,80.64,80.81,81.025,80.61,17470,0,24.379999,24.860001,24.299999,24.809999,23.821966,36347100,34.060001,34.279999,34.02,34.040001000000004,34.040001000000004,4571600
|
|
2013-03-15,154.119995,154.720001,153.970001,154.0,154.0,5701300,155.850006,156.03999299999995,155.309998,155.830002,138.950287,138601100,14539.13965,14539.13965,14470.5,14514.11035,14514.11035,407770000,47.150002,47.5,46.849998,47.450001,46.656578,2878400,1.3076,1.3005,1.3109,1.2999,1,109.82,109.32,110.53,109.02,186110,1,93.5,93.29,93.98,93.14,1,54192,54290,54522,54146,40190,0,1.991,1.991,1.991,1.991,0,1590.95,1592.55,1598.55,1587.8,0,776.0,771.0,776.4,769.7,1,1250,82.256,82.53,82.605,82.06,15350,0,37.259998,37.57,37.099998,37.34,35.852974,12569800,33.610001000000004,33.650002,33.419998,33.599998,33.599998,2490400
|
|
2017-05-03,119.18,119.339996,117.919998,117.980003,117.980003,10811100,238.770004,238.880005,237.699997,238.479996,230.570145,73137700,20915.0,20972.74023,20874.17969,20957.90039,20957.90039,310920000,17.25,18.0,17.1,17.4,17.4,1799800,1.0885,1.093,1.0939,1.0883,0,50.79,50.99,51.14,50.2,357190,1,47.56,48.16,48.27,47.33,0,38292,38744,38744,38108,270,0,2.322,2.293,2.327,2.279,1,898.95,928.7,928.85,896.55,0,799.05,817.3,819.95,794.65,0,995,99.082,98.77,99.27,98.75,27170,1,21.709999,22.280001,21.51,21.51,21.225536,67303100,9.96,10.01,9.86,9.93,9.93,36540400
|
|
2014-06-06,120.68,120.769997,119.940002,120.610001,120.610001,4807700,194.869995,195.429993,194.779999,195.380005,177.72796599999995,78696000,16839.64063,16924.2793,16839.64063,16924.2793,16924.2793,80530000,29.15,30.200001,29.0,30.1,29.810478000000003,898900,1.3643,1.3662,1.3678,1.362,0,108.61,108.85,109.31,108.46,155000,0,102.77,102.47,103.1,102.33,1,39997,40113,40398,39828,18270,0,2.597,2.582,2.602,2.53,1,1454.25,1443.25,1457.7,1443.25,1,843.95,845.5,845.9,838.0,1,1115,80.42699999999998,80.4,80.555,80.265,26060,1,22.639999,22.68,22.34,22.639999,21.942524,16146600,37.66,37.68,37.459999,37.610001,37.610001,1035100
|
|
2013-04-10,152.669998,152.71000700000005,150.580002,150.75,150.75,18507400,157.169998,158.869995,157.130005,158.669998,141.482651,135711100,14673.45996,14826.66016,14673.45996,14802.24023,14802.24023,120520000,42.049999,42.099998,40.200001,40.400002,39.724461,857900,1.307,1.3082,1.3123,1.3052,0,105.79,106.19,106.47,105.16,136060,0,94.54,93.99,94.85,93.43,1,51775,52180,52371,51465,65260,0,1.805,1.805,1.805,1.805,1,1524.4,1547.3,1550.3,1522.7,0,720.3,727.5,728.5,706.2,0,1200,82.634,82.485,82.675,82.32,24750,1,35.549999,35.779999,34.619999,34.650002,33.270092,26201600,33.540001000000004,33.919998,33.459999,33.830002,33.830002,3904900
|
|
2012-02-03,169.880005,170.139999,167.509995,167.639999,167.639999,23355300,134.0,134.619995,133.770004,134.53999299999998,116.844284,160598500,12705.04004,12869.9502,12704.95996,12862.23047,12862.23047,142840000,76.300003,76.449997,73.449997,73.800003,71.75769,700700,1.3144,1.3144,1.3205,1.3066,0,114.58,112.5,114.71,111.93,235990,1,97.77,96.62,98.05,96.03,1,56161,57257,57370,55650,97150,0,1.924,1.924,1.924,1.924,1,1625.35,1631.15,1638.55,1616.7,0,707.6,709.7,716.0,705.0,0,1475,79.057,79.125,79.485,78.815,25780,0,56.77,56.939999,55.950001,56.439999,53.638172,16557400,37.240002,37.669998,37.07,37.59,37.59,11447300
|
|
2017-03-30,118.769997,119.120003,118.32,118.470001,118.470001,6894600,235.470001,236.520004,235.270004,236.289993,228.45277400000003,56737900,20662.78906,20753.7793,20643.59961,20728.49023,20728.49023,270900000,17.4,17.700001,17.25,17.4,17.4,884900,1.0675,1.0765,1.0772,1.0671,0,52.96,52.39,53.1,52.03,128550,1,50.36,49.64,50.51,49.31,1,42147,42302,42400,41960,11470,0,2.421,2.385,2.425,2.373,1,952.2,959.3,963.5,950.15,0,798.05,788.35,803.85,788.35,1,1015,100.285,99.85,100.465,99.795,28860,1,22.73,22.889999,22.530001,22.549999,22.251781,44880400,10.47,10.59,10.44,10.57,10.57,28570800
|
|
2015-01-07,116.470001,116.879997,116.169998,116.43,116.43,6434200,201.419998,202.720001,200.880005,202.309998,186.803207,125346700,17374.7793,17597.08008,17374.7793,17584.51953,17584.51953,91030000,33.849998,34.599998,33.299999,33.599998,33.312168,1536400,1.1839,1.1892,1.1898,1.1803,0,51.15,51.15,51.84,49.66,318280,1,48.78,48.05,49.36,46.88,1,37762,37550,37930,37211,21020,0,1.969,1.944,2.009,1.926,1,1220.65,1219.75,1224.75,1214.8,1,792.45,802.3,804.45,785.8,0,1220,92.115,92.0,92.51,91.9,43830,1,20.01,20.67,19.82,20.09,19.599064,45809700,18.299999,18.65,18.049999,18.370001,18.370001,31332600
|
|
2015-07-28,105.089996,105.330002,104.830002,105.019997,105.019997,5549200,207.789993,209.5,206.800003,209.309998,195.073837,123544800,17449.81055,17650.07031,17449.81055,17630.26953,17630.26953,103450000,16.200001,16.549999,15.9,16.049999,15.935232999999998,773700,1.1059,1.1089,1.1101,1.1022,0,53.3,53.08,54.08,52.28,290600,0,47.8,47.08,48.49,46.73,1,33765,33760,33839,33566,16740,0,2.25,2.221,2.266,2.219,1,984.4,983.05,987.15,976.95,1,621.6,613.0,623.15,611.75,1,850,96.863,96.66,97.075,96.555,24180,1,13.73,13.84,13.54,13.69,13.355459,39223000,15.76,16.09,15.64,15.85,15.85,21996900
|
|
2014-10-21,120.269997,120.5,119.910004,120.019997,120.019997,4566100,191.679993,194.199997,191.479996,194.070007,178.211273,154949000,16406.0293,16620.7793,16405.76953,16614.81055,16614.81055,105110000,36.150002,36.549999,35.349998,35.450001,35.14632,803900,1.2715,1.2801,1.2841,1.2713,0,86.22,85.13,86.49,85.1,258390,1,82.81,82.76,84.05,82.29,1,38767,38600,38975,38540,21790,1,2.227,2.176,2.227,2.135,1,1282.1,1267.75,1285.65,1263.15,1,776.0,762.85,777.6,759.15,1,1230,85.404,85.13,85.46,84.795,32410,1,21.43,21.58,21.02,21.1,20.449968,21702100,31.42,31.6,30.969999,31.299999,31.299999,5778500
|
|
2013-04-15,136.0,136.75,130.509995,131.309998,131.309998,93804200,158.0,158.130005,155.100006,155.119995,138.317184,217259000,14865.05957,14865.05957,14598.580080000002,14599.2002,14599.2002,161680000,35.5,35.650002,33.700001,34.599998,34.021442,2529800,1.3036,1.3134,1.3135,1.3023,0,100.39,103.03,103.09,100.02,23650,0,87.44,91.16,91.19,87.41,0,44378,48369,48369,43522,203730,0,1.6880000000000002,1.6880000000000002,1.6880000000000002,1.6880000000000002,0,1396.25,1484.55,1487.85,1395.3,0,665.85,693.25,693.25,692.55,0,1180,82.507,82.19,82.545,82.19,30020,1,30.24,30.25,28.99,29.02,27.864305,74239200,31.940001,32.02,31.440001,31.49,31.49,10887200
|
|
2016-07-18,127.019997,127.5,126.629997,127.040001,127.040001,8489700,215.970001,216.600006,215.669998,216.410004,206.06424,58725900,18521.55078,18556.13086,18489.83984,18533.05078,18533.05078,75540000,24.15,24.4,23.700001,24.299999,24.173874,975900,1.1074,1.1043,1.1086,1.1038,1,46.96,47.92,47.95,46.5,230500,0,45.22,46.2,46.22,44.94,0,47167,47036,47260,46563,22430,0,1.582,1.575,1.604,1.556,1,1100.3,1097.6,1104.4,1082.45,1,646.12,646.98,648.88,632.83,0,650,96.587,96.615,96.71,96.455,11290,1,29.950001,30.049999,29.58,29.98,29.498247,50567100,10.79,10.88,10.72,10.82,10.82,19842200
|
|
2018-01-30,127.910004,127.919998,126.739998,126.800003,126.800003,9736100,282.600006,284.73999,281.220001,281.76001,276.507813,131796400,26198.44922,26256.99023,26028.41992,26076.89063,26076.89063,448330000,6.45,6.5,6.25,6.25,6.25,2108100,1.2402,1.2383,1.2455,1.2335,1,69.02,69.3,69.39,68.4,135870,0,63.83,65.55,65.56,63.73,0,39123,39096,39450,39020,11800,0,2.724,2.7030000000000003,2.733,2.681,1,1001.6,1009.8,1012.4,995.2,0,1040.7,1066.3,1066.3,1066.3,0,1800,88.999,89.215,89.48,88.74,26240,0,23.799999,23.860001,23.33,23.450001,23.32658,37702200,12.94,12.95,12.84,12.9,12.9,34429400
|
|
2013-04-09,152.320007,153.850006,152.279999,153.339996,153.339996,7042200,156.5,157.320007,155.979996,156.75,139.77063,101922200,14613.48047,14716.45996,14598.5,14673.45996,14673.45996,128580000,40.5,42.700001,40.299999,42.599998,41.887672,1156200,1.3082,1.3008,1.3104,1.3004,1,106.23,104.78,106.5,104.27,173290,1,93.97,93.54,94.53,92.91,1,52163,51201,52447,51164,58810,1,1.7519999999999998,1.7519999999999998,1.7519999999999998,1.7519999999999998,1,1546.95,1539.25,1557.35,1533.55,1,731.85,726.6,726.6,726.6,1,1200,82.414,82.78,82.82,82.375,21870,0,34.84,36.290001,34.669998,36.029999,34.595131,20471900,33.330002,33.799999,33.23,33.639999,33.639999,3646500
|
|
2017-11-17,122.150002,123.169998,121.949997,122.860001,122.860001,10614000,258.220001,258.589996,257.769989,257.859985,251.766388,75756800,23433.76953,23433.76953,23356.00977,23358.24023,23358.24023,386000000,6.05,6.4,6.05,6.3,6.3,1966700,1.1795,1.1771,1.1823,1.1766,1,62.72,61.41,62.92,61.08,356740,1,56.61,55.17,56.64,55.17,1,40013,39700,40208,39520,13390,1,2.345,2.374,2.377,2.336,0,953.95,934.9,957.45,934.9,1,993.1,988.03,995.38,985.88,1,1515,93.575,93.715,93.845,93.42,16910,0,22.73,22.92,22.57,22.790001,22.488609,38347500,11.21,11.36,11.2,11.35,11.35,16387200
|
|
2018-09-14,113.790001,113.900002,112.910004,113.019997,113.019997,5375600,291.059998,291.269989,290.0,290.880005,287.888,55079900,26169.56055,26211.10938,26068.28906,26154.66992,26154.66992,228640000,4.2,4.3,4.1,4.1,4.1,1028200,1.163,1.169,1.1724,1.1619,0,78.09,78.45,78.94,77.37,261060,0,69.17,69.06,70.08,68.13,1,36993,37163,37250,36910,16660,0,2.999,2.974,3.003,2.968,1,794.6,804.2,812.4,794.6,0,998.8,999.9,1004.0,999.0,1,2420,94.925,94.56,94.99,94.355,10470,1,18.08,18.200001,17.92,17.98,17.885368,28846500,14.48,14.71,14.31,14.5,14.5,16358000
|
|
2014-11-17,113.970001,114.269997,113.559998,114.050003,114.050003,5441000,203.850006,204.580002,203.649994,204.369995,187.669601,80441000,17631.84961,17675.07031,17606.81055,17647.75,17647.75,70330000,30.799999,32.200001,30.4,31.700001,31.428446,1469000,1.245,1.2526,1.2578,1.2444,0,79.31,79.5,79.6,77.94,189080,0,75.46,75.99,76.24,74.77,0,35629,35981,36284,35520,30090,0,2.34,2.313,2.347,2.282,1,1201.9,1200.8,1214.45,1197.75,1,770.05,765.1,777.15,762.95,0,1230,88.01,87.65,88.055,87.23,28650,1,18.85,19.51,18.66,19.389999,18.792646,58651700,28.459999,28.780001,28.43,28.68,28.68,5791300
|
|
2013-06-07,134.110001,134.619995,133.179993,133.279999,133.279999,11054400,163.850006,164.949997,163.139999,164.800003,146.948624,188337800,15044.45996,15255.580080000002,15044.45996,15248.12012,15248.12012,137380000,40.099998,40.200001,38.849998,39.25,38.593693,1131500,1.3223,1.3246,1.3285,1.3191,0,104.56,103.65,105.01,102.89,234180,1,96.27,94.75,96.42,93.75,1,43025,44416,44672,42933,76050,0,2.1790000000000003,2.1790000000000003,2.1790000000000003,2.1790000000000003,1,1500.15,1525.75,1539.15,1484.45,0,759.45,750.15,750.15,750.05,0,0,81.66,81.585,81.855,81.08,74330,1,29.51,29.639999,28.75,28.99,27.835499,21212000,33.400002,34.240002000000004,33.299999,34.16,34.16,6812500
|
|
2014-07-29,125.790001,125.879997,124.720001,125.199997,125.199997,5267700,198.169998,198.449997,196.919998,196.949997,180.014328,80466000,16984.33008,17056.46094,16912.10938,16912.10938,16912.10938,75980000,38.700001,38.849998,37.950001,38.200001,37.832569,342400,1.341,1.344,1.3445,1.3403,0,107.72,107.46,108.05,107.13,176640,1,100.97,101.69,101.92,100.47,0,44269,44330,44650,44140,10620,1,2.462,2.491,2.498,2.451,0,1484.65,1491.05,1492.9,1481.25,0,878.3,880.75,886.8,878.1,0,1270,81.315,81.09,81.34,81.085,15270,1,27.030001,27.120001,26.66,26.76,25.935596,22239100,37.279999,37.52,37.200001,37.389999,37.389999,2709200
|
|
2014-03-27,125.059998,125.290001,124.209999,124.589996,124.589996,7312300,184.75,185.339996,183.899994,184.580002,167.90373200000005,142383000,16268.669919999998,16300.94043,16191.79004,16264.23047,16264.23047,93650000,28.799999,29.6,28.1,28.799999,28.522982,1411300,1.374,1.3781,1.3798,1.3729,0,107.83,107.0,107.99,106.77,184830,1,101.38,100.37,101.77,100.1,1,42891,43109,43136,42559,24940,0,2.6830000000000003,2.695,2.714,2.659,0,1403.8,1415.3,1416.45,1395.75,0,761.0,773.0,773.0,762.5,0,1120,80.252,80.165,80.35,80.1,15610,1,23.459999,23.889999,23.27,23.82,23.086172,38461400,36.5,36.650002,36.459999,36.5,36.5,2081900
|
|
2018-09-21,112.870003,113.68,112.790001,113.489998,113.489998,6831400,293.089996,293.220001,291.809998,291.98999,290.294769,105479700,26726.25,26769.16016,26680.36914,26743.5,26743.5,657620000,4.4,4.65,4.3,4.4,4.4,3872100,1.175,1.1776,1.1804,1.1731,0,78.8,78.67,80.12,78.23,297570,1,71.09,70.56,72.11,70.33,1,37590,37310,37845,37291,29690,1,3.067,3.065,3.085,3.057,1,828.7,835.1,839.0,822.9,0,1043.1,1042.3,1048.9,1028.0,0,2565,93.798,93.49,93.93,93.395,23210,1,18.57,18.93,18.5,18.780001,18.681158,43987000,14.99,15.15,14.78,14.96,14.96,28359900
|
|
2014-12-29,114.610001,114.639999,113.230003,113.669998,113.669998,12963700,208.220001,208.970001,208.139999,208.720001,192.721863,79643900,18046.58008,18073.03906,18021.57031,18038.23047,18038.23047,53870000,30.700001,30.700001,29.299999,29.549999,29.296862,760300,1.2152,1.2182,1.2221,1.2142,0,57.88,59.65,60.43,57.37,155110,0,53.72,55.13,55.82,52.98,0,36484,37377,37534,36431,17400,0,2.204,2.248,2.253,2.193,0,1203.6,1214.55,1220.95,1195.2,0,812.0,820.5,830.1,813.0,0,1245,90.496,90.31,90.605,90.08,22570,1,18.17,18.190001,17.75,17.82,17.384532999999998,39723400,20.950001,20.950001,20.02,20.299999,20.299999,21605900
|
|
2015-02-19,116.400002,116.540001,115.739998,115.940002,115.940002,6528700,209.410004,210.419998,209.240005,209.979996,193.885315,91462500,18028.66992,18028.66992,17924.59961,17985.76953,17985.76953,79130000,26.299999,26.35,24.9,25.1,24.920521,1156700,1.1366,1.1397,1.145,1.1355,0,60.21,59.54,60.99,57.8,303860,0,51.7,50.94,52.53,49.55,1,36420,36712,37135,36320,27780,1,2.122,2.082,2.126,2.043,1,1172.3,1173.25,1184.75,1164.15,0,788.4,781.0,791.6,776.55,1,1180,94.492,94.165,94.535,93.9,31840,1,21.059999,21.120001,20.42,20.540001,20.038067,44351800,18.450001,19.379999,18.389999,19.1,19.1,48220100
|
|
2018-08-03,115.089996,115.529999,114.860001,114.919998,114.919998,5953200,282.5299990000001,283.660004,282.329987,283.600006,280.682892,53935400,25360.36914,25467.90039,25325.16992,25462.58008,25462.58008,239020000,5.15,5.4,5.15,5.3,5.3,476300,1.1567,1.1583,1.1611,1.1559,0,73.21,73.37,73.73,72.48,175360,0,69.42,69.73,70.0,68.64,0,38072,37850,38285,37736,17230,1,2.951,2.9930000000000003,2.997,2.951,0,832.5,825.0,843.8,823.0,1,907.9,909.8,918.8,904.3,0,2335,94.961,95.01,95.195,94.795,22570,0,21.059999,21.32,20.99,21.16,21.048632,41235200,14.31,14.35,14.11,14.27,14.27,16502400
|
|
2014-06-09,120.790001,120.849998,120.57,120.650002,120.650002,2788000,195.350006,196.050003,195.169998,195.580002,177.909943,65119000,16926.08008,16970.16992,16912.91992,16943.09961,16943.09961,67130000,30.15,30.35,29.9,30.049999,29.760958,388400,1.3594,1.3645,1.367,1.3583,0,109.99,108.68,110.16,108.55,189210,1,104.51,102.82,104.61,102.66,1,40297,39980,40370,39980,12440,1,2.608,2.595,2.628,2.595,1,1453.0,1453.25,1458.9,1444.7,0,841.95,844.95,845.0,841.0,0,0,80.682,80.445,80.705,80.33,17920,1,22.639999,22.780001,22.530001,22.549999,21.855295,9406200,37.970001,38.23,37.939999,38.18,38.18,3071300
|
|
2013-07-23,128.699997,130.139999,128.350006,129.71000700000002,129.71000700000002,8820100,169.800003,169.830002,169.050003,169.139999,151.61656200000004,80829700,15547.0,15604.21973,15544.05957,15567.74023,15567.74023,98700000,39.150002,40.650002,38.200001,40.549999,39.871948,1555600,1.3224,1.3186,1.3241,1.3165,1,108.42,108.3,108.63,107.56,190200,1,107.42,107.07,107.62,105.53,1,41854,42061,42222,41711,20650,0,2.507,2.507,2.507,2.507,1,1447.75,1448.35,1453.65,1424.2,0,742.2,746.3,747.5,731.5,0,975,82.04,82.27,82.47,82.01,25190,0,27.389999,28.35,27.08,28.35,27.220989000000007,39798800,37.740002,38.189999,37.720001,38.09,38.09,4616400
|
|
2012-05-29,153.470001,153.619995,150.25,151.020004,151.020004,11243100,133.160004,133.929993,131.169998,133.699997,116.623619,152883500,12454.83008,12611.61035,12454.59961,12580.69043,12580.69043,107510000,59.299999,60.200001,57.75,58.200001,56.58939399999999,1109800,1.2498,1.2542,1.2576,1.2463,0,106.68,107.45,107.95,106.06,223910,0,90.91,91.01,92.22,90.26,1,53964,54448,54885,53790,82450,0,1.7480000000000002,1.7480000000000002,1.7480000000000002,1.7480000000000002,1,1428.6,1437.4,1448.7,1423.85,0,603.55,594.1,613.55,588.7,0,1280,82.581,82.415,82.71,82.13,25450,1,45.419998,45.48,43.68,44.09,41.90126,16699100,34.529999,34.759998,34.029999,34.23,34.23,6223500
|
|
2013-05-22,134.179993,136.770004,130.949997,131.940002,131.940002,25975200,167.339996,169.070007,165.169998,165.929993,147.956223,244031800,15387.12012,15542.40039,15265.95996,15307.169919999998,15307.169919999998,171850000,35.75,37.599998,35.150002,35.900002,35.299706,1216100,1.2858,1.2906,1.3,1.2833,0,102.6,103.52,103.79,102.22,207420,0,94.09,95.97,96.26,94.08,0,43226,43202,44600,43021,85170,1,2.037,2.037,2.037,2.037,1,1462.85,1462.15,1492.8,1459.9,1,745.1,745.0,754.5,744.8,1,0,84.459,83.865,84.51,83.52,70880,1,27.77,28.66,27.27,27.67,26.568066,38650700,33.779999,34.099998,33.400002,33.459999,33.459999,10596600
|
|
2013-05-07,140.380005,140.639999,139.369995,140.380005,140.380005,13627400,162.130005,162.649994,161.669998,162.600006,144.986954,90359200,14968.88965,15056.669919999998,14968.88965,15056.2002,15056.2002,117230000,36.299999,36.599998,35.599998,35.799999,35.20137800000001,742200,1.3079,1.3075,1.3133,1.3068,1,104.4,105.4,105.94,104.0,264560,0,95.47,95.88,96.34,95.0,0,44861,45031,45031,44180,59680,0,1.78,1.78,1.78,1.78,1,1484.4,1500.4,1502.4,1477.35,0,682.2,694.9,695.6,678.1,0,1150,82.335,82.38,82.425,82.12,18350,0,29.110001,29.24,28.620001,28.85,27.701075,21191600,34.119999,34.290001000000004,33.830002,34.009998,34.009998,4929300
|
|
2014-01-10,119.720001,120.43,119.580002,120.260002,120.260002,7993200,183.949997,184.220001,183.009995,184.139999,166.767776,102026400,16453.61914,16487.65039,16379.01953,16437.05078,16437.05078,85190000,29.25,30.049999,29.049999,29.950001,29.619947,823100,1.367,1.3609,1.3689,1.3577,1,107.25,106.44,107.58,106.03,198570,1,92.85,92.35,93.43,92.04,1,44824,44079,44912,43950,25730,1,2.86,2.9730000000000003,2.974,2.8560000000000003,0,1437.35,1418.8,1437.75,1416.85,1,744.3,737.2,748.4,735.1,1,1050,80.75399999999998,81.085,81.27,80.62,38730,0,21.67,22.059999,21.58,22.01,21.331932,48807100,33.130001,33.299999,32.93,33.189999,33.189999,5452000
|
|
2013-03-07,153.020004,153.21000700000005,152.399994,152.690002,152.690002,6586700,154.699997,154.979996,154.520004,154.779999,137.402924,86101400,14296.24023,14354.69043,14296.24023,14329.49023,14329.49023,117080000,49.0,49.299999,47.700001,47.849998,47.049889,702800,1.3106,1.2967,1.3121,1.2967,1,111.15,111.08,111.4,110.41,213070,1,91.41,90.47,91.78,90.27,1,54656,55105,55225,54616,51390,0,1.995,1.995,1.995,1.995,1,1603.95,1591.35,1604.2,1587.95,1,757.05,746.6,758.15,746.6,1,1200,82.12299999999998,82.615,82.62,81.995,35170,0,37.529999,38.060001,36.869999,36.91,35.44009000000001,22037400,32.759998,33.0,32.709999,32.939999,32.939999,5622500
|
|
2012-06-21,153.729996,154.229996,151.800003,152.020004,152.020004,14447500,135.639999,135.779999,132.330002,132.440002,116.123146,205272200,12823.09961,12857.38965,12561.45996,12573.57031,12573.57031,146750000,63.299999,63.599998,61.150002,61.25,59.554989,1074500,1.2544,1.2706,1.2706,1.2531,0,89.23,92.55,92.76,88.9,351700,0,78.25,81.09,81.21,77.94,0,52898,54450,54450,52815,90650,0,1.62,1.62,1.62,1.62,0,1435.9,1457.6,1462.2,1431.65,0,607.4,607.8,607.8,607.8,0,1250,82.488,81.69,82.615,81.66,29680,1,46.27,46.380001,44.799999,44.82,42.595016,17763000,30.299999,30.4,29.309999,29.459999,29.459999,18460600
|