MSCI Inc. (MSCI)

MSCI Inc. (MSCI) Sec: Technology Ind: ProcessingSystems & Products
Peak: -8.4% 12m: 47.86% 6m: 1.96% ytd: 53.59% div: 1.08% beta: 1.219 alpha: 0.264 s: 2.692 (99.1)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-10-18	228.07	224.4	228.11	222.77	0	0	276,567	1.219	0.264	2.692
2019-10-17	226.69	229.03	229.29	226.07	0	0	240,400	1.218	0.274	2.741
2019-10-16	226.94	225.98	227.69	221.39	0	0	334,500	1.217	0.274	2.767
2019-10-15	226.5	227.08	229.16	225.72	0	0	285,700	1.217	0.277	2.779
2019-10-14	225.29	225.11	227.71	224.57	0	0	259,300	1.218	0.288	2.746
2019-10-11	228.66	225.33	228.66	225	0	0	366,700	1.223	0.276	2.74
2019-10-10	218.74	222.65	223.95	217.58	0	0	404,100	1.224	0.275	2.684
2019-10-09	217.97	219.47	221.23	217.28	0	0	269,200	1.223	0.27	2.62
2019-10-08	218.54	214.51	219.05	213.01	0	0	388,600	1.221	0.263	2.534
2019-10-07	219.68	220.79	222.46	219.53	0	0	305,900	1.217	0.269	2.588
2019-10-04	218.95	221.01	221.5	217.54	0	0	353,900	1.218	0.267	2.536
2019-10-03	212.56	217.84	218.68	210.34	0	0	684,200	1.219	0.265	2.488
2019-10-02	214.33	212.7	214.81	211.25	0	0	608,100	1.216	0.257	2.442
2019-10-01	217.82	216.23	220.63	216.15	0	0	473,500	1.219	0.253	2.512
2019-09-30	215.9	217.75	219.98	214.22	0	0	617,200	1.22	0.246	2.507
2019-09-27	226.72	215.89	228.12	213.07	0	0	783,000	1.218	0.24	2.492
2019-09-26	226.12	223.55	226.99	222.81	0	0	383,200	1.215	0.253	2.557
2019-09-25	225.67	227.06	227.83	222.57	0	0	341,900	1.214	0.26	2.593
2019-09-24	227.77	225.61	230.22	224.6	0	0	479,100	1.213	0.257	2.559
2019-09-23	225.67	225.96	226.93	224.06	0	0	437,600	1.214	0.255	2.575
2019-09-20	236.07	225.73	237.08	225.66	0	0	882,000	1.214	0.257	2.548
2019-09-19	233.77	235.39	236.97	232.37	0	0	390,600	1.21	0.274	2.596
2019-09-18	240	233.75	240	230.73	0	0	603,200	1.211	0.27	2.561
2019-09-17	230.46	240.15	240.67	230.34	0	0	824,700	1.211	0.284	2.717
2019-09-16	227.47	230	230.27	227.23	0	0	574,400	1.209	0.265	2.627
2019-09-13	232.99	229.64	233.44	225.72	0	0	550,800	1.208	0.263	2.63
2019-09-12	229.31	232.39	235.45	229.31	0	0	848,400	1.206	0.269	2.641
2019-09-11	226.82	226.71	227.88	221.73	0	0	909,200	1.206	0.256	2.592
2019-09-10	236.31	228.43	236.31	225.84	0	0	983,900	1.209	0.254	2.612
2019-09-09	243.4	237.51	244.71	235.1	0	0	764,300	1.209	0.275	2.703
2019-09-06	236.33	241.27	242.14	236.33	0	0	561,500	1.208	0.276	2.729
2019-09-05	232.76	235.43	236.08	230.69	0	0	385,100	1.207	0.265	2.682
2019-09-04	233.36	230.2	235.52	227.36	0	0	608,700	1.206	0.256	2.638
2019-09-03	233	233.49	235.05	230.88	0	0	408,600	1.212	0.268	2.664
2019-08-30	237.32	234.63	237.77	232.24	0	0	331,800	1.212	0.269	2.668
2019-08-29	234.64	235.61	236.23	232.33	0	0	347,100	1.212	0.274	2.694
2019-08-28	230.5	231.73	232.2	228.08	0	0	285,900	1.212	0.274	2.675
2019-08-27	232.15	231.23	232.81	228.85	0	0	494,200	1.212	0.279	2.661
2019-08-26	235.09	231.64	236.39	229.18	0	0	432,300	1.211	0.283	2.64
2019-08-23	235.22	233	237.7	231.95	0	0	910,700	1.216	0.291	2.67
2019-08-22	235.64	236	237.36	233.84	0	0	582,900	1.225	0.285	2.698
2019-08-21	232.71	235.03	236.22	231.91	0	0	410,500	1.225	0.284	2.692
2019-08-20	229.08	231.5	232.97	227.52	0	0	511,000	1.224	0.281	2.678
2019-08-19	230.23	230.31	231.68	229.35	0	0	474,400	1.227	0.276	2.679
2019-08-16	224.22	226.23	226.99	222.63	0	0	543,400	1.227	0.271	2.644
2019-08-15	218.33	222.16	223.11	218.33	0.68	0	468,400	1.227	0.274	2.631
2019-08-14	222.28	218.22	224.15	217.09	0	0	706,200	1.227	0.268	2.6
2019-08-13	218.22	225.61	226.42	218	0	0	509,800	1.228	0.269	2.671
2019-08-12	221.11	219.28	223.53	218.21	0	0	470,700	1.225	0.264	2.632
2019-08-09	223.03	223.35	225.14	219.64	0	0	357,300	1.224	0.267	2.668
2019-08-08	220.41	224.77	225.7	219.92	0	0	648,500	1.224	0.264	2.705
2019-08-07	211.53	216.51	217.48	208.47	0	0	690,100	1.219	0.259	2.639
2019-08-06	210.25	213.67	213.95	209.95	0	0	704,300	1.219	0.256	2.604
2019-08-05	211.09	208.59	213.31	206.18	0	0	827,800	1.217	0.25	2.566
2019-08-02	223.87	219.5	223.87	217.62	0	0	660,000	1.209	0.257	2.638
2019-08-01	227.4	224.63	234.06	223.39	0	0	720,900	1.206	0.265	2.689
2019-07-31	227.24	226.53	230.83	223.48	0	0	527,700	1.207	0.271	2.668
2019-07-30	230.39	227.17	230.56	225.97	0	0	544,500	1.21	0.274	2.62
2019-07-29	235.88	231.65	236.77	231.57	0	0	376,100	1.208	0.282	2.664
2019-07-26	233.12	236.53	236.88	232.22	0	0	592,100	1.207	0.295	2.69
2019-07-25	232.28	231.17	233.64	230.01	0	0	515,900	1.205	0.289	2.646
2019-07-24	233.77	231.53	234.03	229.1	0	0	1,406,800	1.206	0.288	2.637
2019-07-23	241	234.88	241.79	233.98	0	0	844,600	1.207	0.298	2.676
2019-07-22	240.17	239.84	241.71	237.98	0	0	400,700	1.212	0.312	2.712
2019-07-19	245.72	240.23	246.8	239.87	0	0	411,600	1.212	0.319	2.727
2019-07-18	240.78	244.97	245.09	240.42	0	0	288,500	1.209	0.323	2.756
2019-07-17	240.8	240.83	242.73	240.44	0	0	290,100	1.209	0.316	2.753
2019-07-16	244.45	240.82	245.59	240.17	0	0	334,200	1.209	0.312	2.74
2019-07-15	245.24	244.44	245.24	243.14	0	0	197,800	1.208	0.32	2.781
2019-07-12	240.01	244.36	244.5	238.59	0	0	294,000	1.21	0.327	2.783
2019-07-11	238.56	239.53	240.66	237.11	0	0	290,200	1.208	0.318	2.76
2019-07-10	238.11	237.26	239.66	236.87	0	0	511,000	1.206	0.314	2.75
2019-07-09	232.3	237.26	237.42	231.86	0	0	448,900	1.206	0.321	2.736
2019-07-08	236.03	233.97	237.4	232.41	0	0	440,000	1.206	0.318	2.705
2019-07-05	243.8	241.54	244.6	238.92	0	0	376,900	1.202	0.334	2.742
2019-07-03	243.92	244.81	245.06	242.36	0	0	170,200	1.201	0.338	2.76
2019-07-02	240.47	243.82	245.03	240.05	0	0	401,900	1.206	0.347	2.789
2019-07-01	241.41	239.76	241.47	238.58	0	0	436,500	1.203	0.34	2.759
2019-06-28	234.57	238.05	238.21	234.23	0	0	652,700	1.205	0.345	2.777
2019-06-27	231.51	233.37	233.49	230.4	0	0	547,000	1.205	0.333	2.769
2019-06-26	230.99	230.8	232.3	228.14	0	0	490,400	1.202	0.327	2.782
2019-06-25	234.05	230.03	234.19	229.79	0	0	365,800	1.204	0.331	2.772
2019-06-24	232.96	234.28	235.38	231.91	0	0	416,900	1.202	0.336	2.816
2019-06-21	236.43	231.68	236.8	231.52	0	0	747,100	1.203	0.331	2.779
2019-06-20	238.72	236.7	242.48	235.34	0	0	563,100	1.203	0.344	2.835
2019-06-19	232.5	235.91	236.42	230.69	0	0	519,500	1.205	0.344	2.817
2019-06-18	232.41	232.86	234.92	232.41	0	0	439,700	1.204	0.337	2.786
2019-06-17	234.95	231.87	237.27	231.19	0	0	385,900	1.206	0.338	2.765
2019-06-14	234.1	235.05	235.78	231.89	0	0	328,000	1.207	0.338	2.824
2019-06-13	235.74	234.09	235.74	230.4	0	0	443,500	1.208	0.333	2.817
2019-06-12	234.95	234.12	236.58	232.96	0	0	523,600	1.209	0.33	2.823
2019-06-11	245.31	235.62	245.31	232.47	0	0	783,200	1.209	0.333	2.833
2019-06-10	240.95	243.23	244.58	240.22	0	0	419,200	1.208	0.348	2.908
2019-06-07	238.4	239.55	241.76	238.09	0	0	448,000	1.208	0.346	2.878
2019-06-06	234.17	236.84	238.95	233.53	0	0	635,800	1.208	0.344	2.878
2019-06-05	226.07	233.77	233.84	225.25	0	0	959,200	1.209	0.332	2.88
2019-06-04	217.93	224.13	224.3	215.75	0	0	472,800	1.203	0.314	2.821
2019-06-03	219.33	215.59	221.21	214.46	0	0	596,200	1.197	0.299	2.753
2019-05-31	219.29	219.33	221.31	218.03	0	0	392,600	1.196	0.309	2.788
2019-05-30	221.75	222.09	225.01	220.54	0	0	502,000	1.197	0.313	2.823
2019-05-29	219.13	219.85	222.58	217.96	0	0	549,800	1.197	0.308	2.791
2019-05-28	219.12	220.67	223.69	218.21	0	0	985,900	1.195	0.302	2.808
2019-05-24	218.64	218.18	219.48	215.55	0	0	620,800	1.204	0.302	2.784
2019-05-23	222.17	216.99	222.42	216.01	0	0	552,800	1.204	0.303	2.797
2019-05-22	223.3	224.42	225.88	223.15	0	0	340,100	1.199	0.316	2.883
2019-05-21	225.26	224.21	226.12	223.28	0	0	692,500	1.198	0.318	2.908
2019-05-20	223.28	221.98	224.09	221.05	0	0	348,600	1.198	0.32	2.924
2019-05-17	223.05	224.11	225.87	222.34	0	0	466,200	1.197	0.323	2.891
2019-05-16	220.72	225.37	227.25	220.45	0.58	0	562,900	1.194	0.318	2.919
2019-05-15	217.03	219.64	221.61	217.03	0	0	432,800	1.192	0.31	2.879
2019-05-14	214.26	219.18	220.8	214.26	0	0	503,400	1.192	0.306	2.876
2019-05-13	219.58	214.12	219.92	208.67	0	0	1,587,100	1.19	0.299	2.808
2019-05-10	220.17	223	223.77	217.18	0	0	388,800	1.182	0.309	2.861
2019-05-09	219.85	220.61	222.28	217.89	0	0	576,600	1.182	0.312	2.928
2019-05-08	220.95	222.55	224.58	220.11	0	0	589,000	1.182	0.317	2.955
2019-05-07	226.22	220.66	226.86	218.79	0	0	737,800	1.182	0.313	2.908
2019-05-06	222.28	228.32	229.12	221.02	0	0	605,800	1.176	0.324	3.023
2019-05-03	220.12	225.63	226.11	219.33	0	0	520,500	1.179	0.313	3.009
2019-05-02	223.8	220.02	223.8	215.88	0	0	925,000	1.175	0.302	2.961
2019-05-01	224.29	221.45	225.06	221.45	0	0	689,600	1.173	0.311	2.99
2019-04-30	221.76	224.09	224.42	221.36	0	0	804,100	1.173	0.311	3.042
2019-04-29	224.27	222.5	225.35	222.17	0	0	499,400	1.173	0.31	2.975
2019-04-26	222.68	224.73	224.79	220.97	0	0	389,400	1.173	0.318	2.996
2019-04-25	223.29	222	223.73	219.84	0	0	908,600	1.173	0.315	2.982
2019-04-24	224.04	223.48	225.57	223.33	0	0	511,000	1.173	0.319	2.973
2019-04-23	221.67	224.74	224.85	220.89	0	0	553,700	1.173	0.321	2.99
2019-04-22	219.26	221.26	221.95	218.73	0	0	215,400	1.172	0.314	2.951
2019-04-18	217.34	220.08	220.18	216.26	0	0	523,200	1.172	0.313	2.954
2019-04-17	219.37	217.75	219.37	217.05	0	0	714,600	1.172	0.312	2.949
2019-04-16	218.28	218.08	219.03	216.58	0	0	698,500	1.172	0.314	2.96
2019-04-15	216.86	217.74	218.21	216.38	0	0	477,000	1.172	0.315	3.004
2019-04-12	217.21	216.74	217.26	215.51	0	0	650,900	1.17	0.311	2.986
2019-04-11	213.55	215.06	215.79	213.52	0	0	687,700	1.17	0.31	2.968
2019-04-10	212.08	213.38	214.32	210.95	0	0	623,100	1.17	0.305	2.94
2019-04-09	209.09	210.68	210.74	208.6	0	0	520,100	1.169	0.298	2.869
2019-04-08	205.85	209.79	209.9	205.78	0	0	607,800	1.171	0.29	2.887
2019-04-05	205.13	205.81	206.14	203.89	0	0	530,700	1.171	0.284	2.87
2019-04-04	206.04	205.1	206.08	203.47	0	0	463,100	1.17	0.286	2.828
2019-04-03	205	205.16	205.34	203.56	0	0	513,600	1.171	0.286	2.8
2019-04-02	201.08	203.72	204.04	200.56	0	0	859,800	1.17	0.284	2.787
2019-04-01	199.83	200.72	201.16	199.3	0	0	617,300	1.17	0.284	2.76
2019-03-29	197.04	197.7	198.25	195.68	0	0	525,600	1.17	0.283	2.77
2019-03-28	193.04	195.51	195.68	192.23	0	0	471,400	1.171	0.286	2.794
2019-03-27	193.03	192.25	193.69	190.62	0	0	439,600	1.17	0.283	2.773
2019-03-26	191.63	193.33	193.42	190.06	0	0	494,600	1.17	0.278	2.792
2019-03-25	190.14	190.48	191.14	188.84	0	0	591,700	1.168	0.277	2.718
2019-03-22	192.97	190.76	194.16	190.08	0	0	806,400	1.168	0.28	2.642
2019-03-21	190.01	194.55	194.87	190.01	0	0	694,300	1.169	0.281	2.643
2019-03-20	190.29	190.87	192.43	189.85	0	0	593,400	1.168	0.282	2.6
2019-03-19	190.03	190.67	191.5	189.65	0	0	603,500	1.168	0.28	2.609
2019-03-18	188.73	189.88	190.71	188.59	0	0	794,000	1.168	0.279	2.585
2019-03-15	185.44	188.49	188.76	184.39	0	0	1,508,500	1.168	0.275	2.572
2019-03-14	184.39	185.74	186.16	183.55	0	0	656,900	1.167	0.272	2.562
2019-03-13	184.95	184.53	186.25	183.63	0	0	649,800	1.164	0.266	2.546
2019-03-12	182.61	183.96	184.41	181.77	0	0	572,400	1.165	0.264	2.497
2019-03-11	181.59	182.61	184.24	181.59	0	0	517,200	1.165	0.265	2.495
2019-03-08	179.44	181.4	181.5	178.42	0	0	338,400	1.17	0.264	2.493
2019-03-07	184.36	181.02	184.9	180.58	0	0	747,100	1.17	0.265	2.488
2019-03-06	186.37	185.39	186.98	184.72	0	0	511,200	1.167	0.267	2.537
2019-03-05	186.55	186.6	188.12	185.68	0	0	705,500	1.166	0.261	2.577
2019-03-04	190.59	186.09	192.83	184.81	0	0	956,100	1.165	0.253	2.552
2019-03-01	186.14	189.12	190.24	185.87	0	0	1,095,200	1.156	0.256	2.65
2019-02-28	179.97	183.66	184.34	179.97	0	0	826,800	1.157	0.237	2.615
2019-02-27	177.08	179.71	179.94	177.08	0	0	487,700	1.159	0.225	2.572
2019-02-26	177.1	177.31	178.55	176.18	0	0	555,800	1.159	0.221	2.54
2019-02-25	177.13	177.14	179.15	176.49	0	0	758,500	1.157	0.21	2.538
2019-02-22	173.85	176.15	176.29	173.23	0	0	377,200	1.154	0.214	2.51
2019-02-21	174.37	173.22	174.37	172.01	0.58	0	497,800	1.153	0.211	2.463
2019-02-20	173.21	174.53	174.57	171.63	0	0	572,000	1.152	0.219	2.458
2019-02-19	172.72	173.23	174.12	172.43	0	0	502,000	1.151	0.222	2.51
2019-02-15	173.95	173.59	174.03	172.97	0	0	500,900	1.153	0.228	2.498
2019-02-14	172.43	172.56	173.41	171.42	0	0	344,900	1.154	0.231	2.539
2019-02-13	173.99	173.3	174.22	172.63	0	0	276,000	1.157	0.237	2.561
2019-02-12	170.94	173.05	173.29	167.69	0	0	437,100	1.157	0.238	2.568
2019-02-11	170.98	170.2	171.97	169.94	0	0	390,900	1.156	0.243	2.574
2019-02-08	169.87	170.74	170.75	167.88	0	0	549,100	1.155	0.259	2.619
2019-02-07	169.15	170.9	171.25	169.02	0	0	786,600	1.161	0.249	2.642
2019-02-06	172.52	170.4	172.88	169.4	0	0	436,900	1.164	0.24	2.614
2019-02-05	172.31	172.92	173.6	171.39	0	0	742,000	1.164	0.25	2.606
2019-02-04	171.29	171.01	171.89	169.02	0	0	523,300	1.162	0.241	2.574
2019-02-01	169.44	171.29	172.94	168.92	0	0	765,400	1.161	0.247	2.613
2019-01-31	159.98	168.74	169	159.98	0	0	1,193,800	1.161	0.233	2.501
2019-01-30	160.22	161.31	162.06	159.52	0	0	670,100	1.158	0.222	2.418
2019-01-29	160.31	159.4	161.38	158.59	0	0	432,600	1.159	0.223	2.445
2019-01-28	161.21	160.98	162.01	159.55	0	0	571,400	1.156	0.232	2.425
2019-01-25	161.92	162.36	162.87	161.04	0	0	482,400	1.15	0.226	2.447
2019-01-24	161.16	160.28	162	160.17	0	0	568,300	1.148	0.226	2.386
2019-01-23	162.04	161.32	162.17	159.47	0	0	484,600	1.147	0.231	2.311
2019-01-22	163.2	160.8	164.22	159.65	0	0	741,600	1.146	0.229	2.301
2019-01-18	160.27	164.48	164.65	160.18	0	0	949,400	1.145	0.231	2.36
2019-01-17	157.61	159.28	160.21	157.08	0	0	436,300	1.141	0.216	2.314
2019-01-16	156.68	158.81	159.27	156.68	0	0	825,400	1.135	0.224	2.317
2019-01-15	152.09	155.65	155.75	151.64	0	0	501,600	1.129	0.211	2.303
2019-01-14	152.16	152.33	153.94	151.59	0	0	629,100	1.124	0.208	2.25
2019-01-11	151.65	153.44	153.94	151	0	0	480,400	1.125	0.213	2.287
2019-01-10	150.01	152.55	152.81	149.01	0	0	584,400	1.125	0.207	2.246
2019-01-09	149.59	150.44	151.88	149.54	0	0	661,200	1.125	0.201	2.225
2019-01-08	146.99	148.99	149.03	145.55	0	0	535,900	1.12	0.202	2.212
2019-01-07	144.82	145.95	147.16	144.75	0	0	795,300	1.117	0.199	2.168
2019-01-04	142.21	145.28	145.86	141.21	0	0	599,900	1.117	0.203	2.179
2019-01-03	144.64	140.07	145.25	139.79	0	0	852,100	1.12	0.197	2.105
2019-01-02	143.39	145.62	147.19	143.39	0	0	637,500	1.114	0.205	2.18
2018-12-31	145.18	146.1	146.5	144.66	0	0	447,900	1.113	0.209	2.16
2018-12-28	145.03	144.09	146.01	143.31	0	0	597,800	1.111	0.205	2.136
2018-12-27	138.58	143.96	143.96	137.63	0	0	863,500	1.111	0.205	2.141
2018-12-26	134.42	140.26	140.34	133.36	0	0	930,900	1.109	0.199	2.094
2018-12-24	135.04	133.87	136.33	133.07	0	0	580,400	1.115	0.197	2.007
2018-12-21	140.05	136.05	141.86	135.51	0	0	2,022,500	1.12	0.187	2.053
2018-12-20	140.46	139.68	141.68	137.59	0	0	999,900	1.118	0.189	2.121
2018-12-19	143.24	141.84	145.76	140.22	0	0	1,044,000	1.108	0.201	2.175
2018-12-18	143.83	142.95	145.99	142.24	0	0	809,900	1.108	0.201	2.148
2018-12-17	148.38	142.91	148.38	142.16	0	0	862,400	1.108	0.202	2.161
2018-12-14	150.04	149.1	150.13	148.34	0	0	679,900	1.099	0.213	2.218
2018-12-13	152.76	151.44	154.2	150.86	0	0	808,800	1.102	0.215	2.236
2018-12-12	152.52	152.51	155.09	151.84	0	0	525,000	1.1	0.219	2.248
2018-12-11	151.16	150.63	152.86	149.81	0	0	699,300	1.099	0.218	2.251
2018-12-10	147.86	148.81	149.96	145.98	0	0	530,200	1.101	0.209	2.192
2018-12-07	151.62	148.4	153.23	146.8	0	0	831,900	1.1	0.21	2.161
2018-12-06	149.44	150.95	151.37	147.06	0	0	780,000	1.106	0.203	2.19
2018-12-04	159.87	152.93	160.2	152.5	0	0	756,600	1.109	0.213	2.225
2018-12-03	158.43	160.15	160.51	156.61	0	0	861,700	1.1	0.222	2.301
2018-11-30	155.13	155.68	157.32	153.99	0	0	998,400	1.095	0.218	2.221
2018-11-29	157.02	155.63	158.52	155.36	0	0	733,600	1.095	0.219	2.233
2018-11-28	151.95	157.18	157.19	151.46	0	0	692,700	1.095	0.222	2.252
2018-11-27	150.37	150.83	151.55	149.7	0	0	548,200	1.087	0.217	2.167
2018-11-26	150.33	151.03	151.58	147.96	0	0	911,500	1.087	0.218	2.164
2018-11-23	143.96	148.48	149.05	143.87	0	0	611,600	1.087	0.22	2.135
2018-11-21	144.52	145.02	148.19	143.54	0	0	723,100	1.092	0.208	2.113
2018-11-20	141.5	143.05	143.73	140.11	0	0	896,300	1.091	0.202	2.119
2018-11-19	151.47	144.22	151.91	143.73	0	0	808,400	1.095	0.198	2.136
2018-11-16	149.36	151.91	152.5	148.44	0	0	968,200	1.077	0.211	2.235
2018-11-15	145.43	150.3	150.75	144.81	0.58	0	847,800	1.077	0.215	2.192
2018-11-14	146.95	146.26	147.96	144.62	0	0	1,143,900	1.076	0.213	2.16
2018-11-13	146.16	145.81	148.12	144.9	0	0	842,700	1.078	0.21	2.181
2018-11-12	147.54	146.14	148.38	145.15	0	0	874,200	1.075	0.212	2.206
2018-11-09	149.09	147.86	149.76	146.15	0	0	892,800	1.079	0.211	2.233
2018-11-08	149.77	150.05	150.74	148.8	0	0	700,000	1.078	0.22	2.268
2018-11-07	147.03	149.89	150.15	146.62	0	0	976,900	1.081	0.213	2.312
2018-11-06	143.09	145.87	145.98	143.09	0	0	1,026,600	1.079	0.205	2.222
2018-11-05	142.71	143.21	143.45	140.83	0	0	711,800	1.078	0.195	2.188
2018-11-02	145.57	142.25	146.74	141.68	0	0	1,177,000	1.078	0.191	2.173
2018-11-01	144.73	145.39	148.53	142.47	0	0	1,233,900	1.075	0.192	2.235
2018-10-31	144.94	148.44	150.81	144.76	0	0	1,167,200	1.095	0.224	2.283
2018-10-30	140.99	142.65	143.36	138.65	0	0	1,584,400	1.085	0.223	2.186
2018-10-29	142.86	141.16	144.2	139.24	0	0	1,143,100	1.087	0.242	2.133
2018-10-26	144.79	140.92	145.25	140.26	0	0	1,478,200	1.091	0.244	2.155
2018-10-25	147.56	147.42	149.56	144.61	0	0	1,492,500	1.082	0.25	2.239
2018-10-24	153	146.78	153.83	146.46	0	0	1,416,800	1.088	0.263	2.232
2018-10-23	151.15	153	153.59	150.31	0	0	1,110,100	1.082	0.271	2.329
2018-10-22	152.49	154.39	155.35	152.49	0	0	840,500	1.078	0.271	2.361
2018-10-19	152.77	151.88	155.16	151.68	0	0	1,120,800	1.08	0.261	2.333
2018-10-18	154.79	151.77	155.53	151.46	0	0	689,900	1.08	0.262	2.339
2018-10-17	154.08	155.25	155.7	153.26	0	0	566,000	1.078	0.271	2.399
2018-10-16	151.43	154.24	154.38	150.63	0	0	643,600	1.078	0.269	2.405
2018-10-15	151.91	149.28	152.06	148.86	0	0	953,400	1.071	0.262	2.344
2018-10-12	152.46	152.06	154.27	150.16	0	0	765,800	1.071	0.263	2.37
2018-10-11	153.69	149.64	156.57	149.55	0	0	1,994,000	1.071	0.261	2.34
2018-10-10	164.92	154.82	164.92	154.53	0	0	1,505,900	1.065	0.273	2.43
2018-10-09	165.02	164.81	166.76	164	0	0	665,900	1.043	0.292	2.597
2018-10-08	167.63	165.66	167.83	163.01	0	0	658,000	1.043	0.295	2.576
2018-10-05	170.02	168.37	171.57	166.96	0	0	648,100	1.043	0.305	2.572
2018-10-04	174.37	170.3	175.71	169.68	0	0	680,300	1.043	0.305	2.562
2018-10-03	175.28	175	176.72	174.8	0	0	329,700	1.035	0.314	2.633
2018-10-02	177.19	174.68	177.19	174.17	0	0	492,000	1.033	0.314	2.621
2018-10-01	176.14	177.48	178.2	175.19	0	0	391,400	1.032	0.308	2.63
2018-09-28	175.81	175.13	177.58	174.73	0	0	448,000	1.031	0.306	2.617
2018-09-27	176.68	176.33	178.13	176.23	0	0	233,100	1.031	0.303	2.632
2018-09-26	176.94	176.47	178.16	175.09	0	0	363,700	1.04	0.294	2.611
2018-09-25	175.9	176.6	177.75	175.62	0	0	530,800	1.039	0.3	2.63
2018-09-24	173.04	175.75	176.68	172.77	0	0	440,700	1.041	0.291	2.624
2018-09-21	175.09	174.02	176.17	173.44	0	0	911,100	1.042	0.289	2.605
2018-09-20	173.03	174.05	174.41	170.56	0	0	865,200	1.042	0.287	2.601
2018-09-19	175.92	172.28	176.61	171.9	0	0	627,300	1.044	0.297	2.558
2018-09-18	175.34	175.92	177.18	175.26	0	0	393,500	1.042	0.309	2.587
2018-09-17	180.28	175.65	181.63	175.45	0	0	473,200	1.042	0.312	2.601
2018-09-14	178.75	179.83	180.92	178.48	0	0	525,500	1.038	0.318	2.677
2018-09-13	174.77	178.22	178.27	174.26	0	0	688,800	1.038	0.315	2.679
2018-09-12	175.15	174.26	175.15	173.3	0	0	338,900	1.038	0.299	2.636
2018-09-11	175.26	175.17	175.74	173.83	0	0	535,200	1.037	0.301	2.645
2018-09-10	177.54	175.82	177.54	175.67	0	0	338,900	1.039	0.308	2.654
2018-09-07	176.69	176.87	178.31	176.45	0	0	471,100	1.039	0.311	2.675
2018-09-06	175.93	176.93	177.47	175.52	0	0	476,500	1.045	0.318	2.712
2018-09-05	180.64	176.22	181.85	175.53	0	0	677,500	1.047	0.312	2.722
2018-09-04	179.93	179.88	181.09	177.9	0	0	537,900	1.045	0.319	2.778
2018-08-31	175.15	177.94	178.01	175.15	0	0	410,400	1.047	0.316	2.795
2018-08-30	175.47	175.36	176.19	174.74	0	0	322,100	1.049	0.305	2.765
2018-08-29	175.15	175.78	177.09	175.15	0	0	395,200	1.052	0.294	2.737
2018-08-28	172.91	174.88	175.37	172.67	0	0	446,500	1.053	0.298	2.732
2018-08-27	172.75	172.69	173.46	172.17	0	0	339,300	1.052	0.294	2.734
2018-08-24	171.68	171.78	172.39	171.2	0	0	376,400	1.052	0.299	2.67
2018-08-23	171.38	170.86	172.24	170.15	0	0	539,300	1.05	0.301	2.667
2018-08-22	170.66	170.91	171.92	170.08	0	0	366,600	1.059	0.29	2.666
2018-08-21	171.82	171.31	173.29	171.21	0	0	344,500	1.052	0.294	2.693
2018-08-20	171.51	171.93	172.83	170.67	0	0	227,400	1.054	0.293	2.692
2018-08-17	171.52	171.05	171.55	169.94	0	0	284,000	1.053	0.294	2.695
2018-08-16	171.56	171.68	172.78	171.02	0.58	0	411,600	1.053	0.298	2.733
2018-08-15	171.82	170.8	172.17	170.27	0	0	500,100	1.054	0.299	2.718
2018-08-14	170.87	172.6	173.01	170.16	0	0	474,300	1.053	0.305	2.719
2018-08-13	169.67	169.81	171.98	169.53	0	0	462,700	1.052	0.298	2.688