MSCI Inc. (MSCI)

MSCI Inc. (MSCI) Sec: Technology Ind: ProcessingSystems & Products
Peak: -1.81% 12m: 76.21% 6m: 7.8% ytd: 79.47% div: 0.96% beta: 1.233 alpha: 0.351 s: 2.818 (98.96)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-10	264.14	261.5	264.14	260.51	0	0	366,902	1.233	0.351	2.818
2019-12-09	266.23	263.53	267.01	263.36	0	0	364,101	1.232	0.357	2.792
2019-12-06	263.03	266.32	267.51	261.9	0	0	491,974	1.231	0.351	2.809
2019-12-05	259.53	260.42	261.09	258.01	0	0	253,204	1.23	0.351	2.783
2019-12-04	255.53	259.03	259.81	254.92	0	0	382,383	1.23	0.362	2.766
2019-12-03	252.45	254.35	255.53	251.54	0	0	442,503	1.23	0.347	2.732
2019-12-02	260.34	256.57	262.76	255.56	0	0	669,293	1.231	0.338	2.751
2019-11-29	257.76	259.19	260.75	256.8	0	0	281,151	1.231	0.341	2.78
2019-11-27	261.04	258.18	261.05	252.26	0	0	638,859	1.232	0.336	2.747
2019-11-26	264.21	259.77	265.61	259.04	0	0	819,580	1.233	0.343	2.753
2019-11-25	258.69	264.01	264.57	258.69	0	0	605,271	1.234	0.353	2.786
2019-11-22	256.47	257.97	258.71	255.29	0	0	389,200	1.231	0.341	2.729
2019-11-21	257.66	255.62	259.32	253.8	0	0	384,727	1.231	0.339	2.729
2019-11-20	257.07	256.37	261.36	253.79	0	0	1,003,500	1.231	0.342	2.755
2019-11-19	254.07	257.5	258.37	253.96	0	0	615,600	1.232	0.35	2.749
2019-11-18	249.4	252.59	253	248.98	0	0	482,700	1.232	0.344	2.769
2019-11-15	250.01	250	251.01	247.35	0	0	551,095	1.23	0.335	2.743
2019-11-14	247.47	250	250.07	244.84	0.68	0	496,988	1.232	0.323	2.717
2019-11-13	244.64	248.53	249.77	244.46	0	0	276,000	1.233	0.314	2.713
2019-11-12	244.33	245.51	247.17	243.62	0	0	429,800	1.232	0.304	2.68
2019-11-11	242.02	244.33	246.26	239.4	0	0	212,500	1.232	0.303	2.664
2019-11-08	245.86	244.33	246.48	243.18	0	0	369,900	1.232	0.302	2.67
2019-11-07	241.92	246.01	247.01	241.46	0	0	505,300	1.228	0.306	2.708
2019-11-06	238.66	240.62	240.71	237.87	0	0	356,500	1.227	0.299	2.664
2019-11-05	245.13	237.82	246.06	235.74	0	0	588,400	1.226	0.297	2.659
2019-11-04	247.2	245.12	248.57	242.92	0	0	447,000	1.225	0.312	2.726
2019-11-01	236.18	245.24	245.33	236.18	0	0	533,300	1.226	0.311	2.743
2019-10-31	233.28	233.92	236.7	230.7	0	0	764,500	1.219	0.301	2.649
2019-10-30	226.38	228.51	228.51	223.21	0	0	492,300	1.222	0.286	2.608
2019-10-29	223.86	227.45	229.93	223.86	0	0	481,500	1.224	0.266	2.589
2019-10-28	223.79	224.42	225.84	222.11	0	0	346,800	1.225	0.259	2.569
2019-10-25	221.25	221.59	223.64	220.68	0	0	232,300	1.224	0.257	2.558
2019-10-24	218.58	221.97	223.5	218.26	0	0	325,800	1.224	0.26	2.579
2019-10-23	215.57	217.73	218.13	213.54	0	0	894,900	1.224	0.254	2.559
2019-10-22	225.53	215.79	226.27	214.9	0	0	499,000	1.224	0.249	2.564
2019-10-21	225.18	225.53	225.76	221.89	0	0	295,000	1.22	0.267	2.658
2019-10-18	227.45	223.79	227.49	222.16	0	0	279,600	1.219	0.264	2.692
2019-10-17	226.07	228.41	228.66	225.45	0	0	240,400	1.218	0.274	2.741
2019-10-16	226.32	225.36	227.07	220.79	0	0	334,500	1.217	0.274	2.767
2019-10-15	225.88	226.46	228.53	225.1	0	0	285,700	1.217	0.277	2.779
2019-10-14	224.68	224.5	227.09	223.96	0	0	259,300	1.218	0.288	2.746
2019-10-11	228.04	224.72	228.04	224.39	0	0	366,700	1.223	0.276	2.74
2019-10-10	218.14	222.04	223.34	216.99	0	0	404,100	1.224	0.275	2.684
2019-10-09	217.38	218.87	220.63	216.69	0	0	269,200	1.223	0.27	2.62
2019-10-08	217.94	213.92	218.45	212.43	0	0	388,600	1.221	0.263	2.534
2019-10-07	219.08	220.19	221.85	218.93	0	0	305,900	1.217	0.269	2.588
2019-10-04	218.35	220.41	220.9	216.95	0	0	353,900	1.218	0.267	2.536
2019-10-03	211.98	217.25	218.08	209.77	0	0	684,200	1.219	0.265	2.488
2019-10-02	213.75	212.12	214.22	210.67	0	0	608,100	1.216	0.257	2.442
2019-10-01	217.23	215.64	220.03	215.56	0	0	473,500	1.219	0.253	2.512
2019-09-30	215.31	217.16	219.38	213.64	0	0	617,200	1.22	0.246	2.507
2019-09-27	226.1	215.3	227.5	212.49	0	0	783,000	1.218	0.24	2.492
2019-09-26	225.5	222.94	226.37	222.2	0	0	383,200	1.215	0.253	2.557
2019-09-25	225.05	226.44	227.21	221.96	0	0	341,900	1.214	0.26	2.593
2019-09-24	227.15	224.99	229.59	223.99	0	0	479,100	1.213	0.257	2.559
2019-09-23	225.05	225.34	226.31	223.45	0	0	437,600	1.214	0.255	2.575
2019-09-20	235.43	225.11	236.43	225.04	0	0	882,000	1.214	0.257	2.548
2019-09-19	233.13	234.75	236.32	231.74	0	0	390,600	1.21	0.274	2.596
2019-09-18	239.35	233.11	239.35	230.1	0	0	603,200	1.211	0.27	2.561
2019-09-17	229.83	239.49	240.01	229.71	0	0	824,700	1.211	0.284	2.717
2019-09-16	226.85	229.37	229.64	226.61	0	0	574,400	1.209	0.265	2.627
2019-09-13	232.35	229.01	232.8	225.1	0	0	550,800	1.208	0.263	2.63
2019-09-12	228.68	231.76	234.81	228.68	0	0	848,400	1.206	0.269	2.641
2019-09-11	226.2	226.09	227.26	221.12	0	0	909,200	1.206	0.256	2.592
2019-09-10	235.67	227.81	235.67	225.22	0	0	983,900	1.209	0.254	2.612
2019-09-09	242.74	236.86	244.04	234.46	0	0	764,300	1.209	0.275	2.703
2019-09-06	235.69	240.61	241.48	235.69	0	0	561,500	1.208	0.276	2.729
2019-09-05	232.12	234.79	235.44	230.06	0	0	385,100	1.207	0.265	2.682
2019-09-04	232.72	229.57	234.88	226.74	0	0	608,700	1.206	0.256	2.638
2019-09-03	232.36	232.85	234.41	230.25	0	0	408,600	1.212	0.268	2.664
2019-08-30	236.67	233.99	237.12	231.61	0	0	331,800	1.212	0.269	2.668
2019-08-29	234	234.97	235.59	231.7	0	0	347,100	1.212	0.274	2.694
2019-08-28	229.87	231.1	231.57	227.46	0	0	285,900	1.212	0.274	2.675
2019-08-27	231.52	230.6	232.17	228.23	0	0	494,200	1.212	0.279	2.661
2019-08-26	234.45	231.01	235.74	228.55	0	0	432,300	1.211	0.283	2.64
2019-08-23	234.58	232.36	237.05	231.32	0	0	910,700	1.216	0.291	2.67
2019-08-22	235	235.36	236.71	233.2	0	0	582,900	1.225	0.285	2.698
2019-08-21	232.08	234.39	235.58	231.28	0	0	410,500	1.225	0.284	2.692
2019-08-20	228.45	230.87	232.33	226.9	0	0	511,000	1.224	0.281	2.678
2019-08-19	229.6	229.68	231.05	228.72	0	0	474,400	1.227	0.276	2.679
2019-08-16	223.61	225.61	226.37	222.02	0	0	543,400	1.227	0.271	2.644
2019-08-15	217.73	221.55	222.5	217.73	0.68	0	468,400	1.227	0.274	2.631
2019-08-14	221.67	217.62	223.54	216.5	0	0	706,200	1.227	0.268	2.6
2019-08-13	217.62	224.99	225.81	217.41	0	0	509,800	1.228	0.269	2.671
2019-08-12	220.51	218.68	222.92	217.61	0	0	470,700	1.225	0.264	2.632
2019-08-09	222.43	222.74	224.52	219.04	0	0	357,300	1.224	0.267	2.668
2019-08-08	219.81	224.16	225.08	219.32	0	0	648,500	1.224	0.264	2.705
2019-08-07	210.95	215.91	216.89	207.9	0	0	690,100	1.219	0.259	2.639
2019-08-06	209.68	213.09	213.37	209.37	0	0	704,300	1.219	0.256	2.604
2019-08-05	210.52	208.02	212.72	205.61	0	0	827,800	1.217	0.25	2.566
2019-08-02	223.26	218.9	223.26	217.03	0	0	660,000	1.209	0.257	2.638
2019-08-01	226.78	224.02	233.42	222.78	0	0	720,900	1.206	0.265	2.689
2019-07-31	226.62	225.92	230.2	222.87	0	0	527,700	1.207	0.271	2.668
2019-07-30	229.76	226.55	229.93	225.35	0	0	544,500	1.21	0.274	2.62
2019-07-29	235.24	231.02	236.13	230.94	0	0	376,100	1.208	0.282	2.664
2019-07-26	232.49	235.89	236.24	231.58	0	0	592,100	1.207	0.295	2.69
2019-07-25	231.64	230.54	233	229.39	0	0	515,900	1.205	0.289	2.646
2019-07-24	233.13	230.9	233.39	228.47	0	0	1,406,800	1.206	0.288	2.637
2019-07-23	240.34	234.24	241.13	233.34	0	0	844,600	1.207	0.298	2.676
2019-07-22	239.52	239.19	241.05	237.33	0	0	400,700	1.212	0.312	2.712
2019-07-19	245.05	239.58	246.13	239.22	0	0	411,600	1.212	0.319	2.727
2019-07-18	240.12	244.3	244.42	239.76	0	0	288,500	1.209	0.323	2.756
2019-07-17	240.14	240.17	242.07	239.78	0	0	290,100	1.209	0.316	2.753
2019-07-16	243.78	240.16	244.92	239.52	0	0	334,200	1.209	0.312	2.74
2019-07-15	244.57	243.77	244.57	242.48	0	0	197,800	1.208	0.32	2.781
2019-07-12	239.36	243.69	243.83	237.94	0	0	294,000	1.21	0.327	2.783
2019-07-11	237.91	238.88	240	236.46	0	0	290,200	1.208	0.318	2.76
2019-07-10	237.46	236.61	239.01	236.23	0	0	511,000	1.206	0.314	2.75
2019-07-09	231.66	236.61	236.77	231.22	0	0	448,900	1.206	0.321	2.736
2019-07-08	235.39	233.33	236.75	231.77	0	0	440,000	1.206	0.318	2.705
2019-07-05	243.14	240.88	243.93	238.26	0	0	376,900	1.202	0.334	2.742
2019-07-03	243.25	244.14	244.39	241.7	0	0	170,200	1.201	0.338	2.76
2019-07-02	239.81	243.15	244.36	239.4	0	0	401,900	1.206	0.347	2.789
2019-07-01	240.75	239.11	240.81	237.93	0	0	436,500	1.203	0.34	2.759
2019-06-28	233.93	237.4	237.56	233.59	0	0	652,700	1.205	0.345	2.777
2019-06-27	230.88	232.74	232.86	229.77	0	0	547,000	1.205	0.333	2.769
2019-06-26	230.36	230.17	231.66	227.52	0	0	490,400	1.202	0.327	2.782
2019-06-25	233.41	229.41	233.55	229.17	0	0	365,800	1.204	0.331	2.772
2019-06-24	232.33	233.64	234.73	231.27	0	0	416,900	1.202	0.336	2.816
2019-06-21	235.79	231.05	236.16	230.89	0	0	747,100	1.203	0.331	2.779
2019-06-20	238.06	236.06	241.82	234.69	0	0	563,100	1.203	0.344	2.835
2019-06-19	231.86	235.27	235.78	230.06	0	0	519,500	1.205	0.344	2.817
2019-06-18	231.77	232.23	234.28	231.77	0	0	439,700	1.204	0.337	2.786
2019-06-17	234.31	231.23	236.62	230.56	0	0	385,900	1.206	0.338	2.765
2019-06-14	233.46	234.41	235.13	231.25	0	0	328,000	1.207	0.338	2.824
2019-06-13	235.09	233.45	235.09	229.77	0	0	443,500	1.207	0.333	2.817
2019-06-12	234.31	233.48	235.94	232.33	0	0	523,600	1.209	0.33	2.823
2019-06-11	244.64	234.97	244.64	231.83	0	0	783,200	1.209	0.333	2.833
2019-06-10	240.29	242.57	243.91	239.57	0	0	419,200	1.208	0.348	2.908
2019-06-07	237.75	238.9	241.1	237.44	0	0	448,000	1.208	0.346	2.878
2019-06-06	233.53	236.2	238.29	232.9	0	0	635,800	1.208	0.344	2.878
2019-06-05	225.45	233.13	233.2	224.63	0	0	959,200	1.209	0.332	2.88
2019-06-04	217.34	223.52	223.69	215.16	0	0	472,800	1.203	0.314	2.821
2019-06-03	218.73	215	220.61	213.88	0	0	596,200	1.197	0.299	2.753
2019-05-31	218.69	218.73	220.71	217.44	0	0	392,600	1.196	0.309	2.788
2019-05-30	221.14	221.48	224.39	219.94	0	0	502,000	1.197	0.313	2.823
2019-05-29	218.53	219.26	221.97	217.37	0	0	549,800	1.197	0.308	2.791
2019-05-28	218.52	220.07	223.08	217.61	0	0	985,900	1.195	0.302	2.808
2019-05-24	218.04	217.58	218.88	214.96	0	0	620,800	1.204	0.302	2.784
2019-05-23	221.56	216.4	221.81	215.42	0	0	552,800	1.204	0.303	2.797
2019-05-22	222.69	223.81	225.26	222.55	0	0	340,100	1.199	0.316	2.883
2019-05-21	224.64	223.6	225.5	222.67	0	0	692,500	1.198	0.318	2.908
2019-05-20	222.67	221.37	223.48	220.45	0	0	348,600	1.198	0.32	2.924
2019-05-17	222.45	223.5	225.25	221.73	0	0	466,200	1.197	0.323	2.891
2019-05-16	220.12	224.75	226.63	219.85	0.58	0	562,900	1.194	0.318	2.919
2019-05-15	216.44	219.04	221.01	216.44	0	0	432,800	1.191	0.31	2.879
2019-05-14	213.67	218.58	220.2	213.67	0	0	503,400	1.192	0.306	2.876
2019-05-13	218.98	213.53	219.32	208.1	0	0	1,587,100	1.19	0.299	2.808
2019-05-10	219.57	222.39	223.16	216.59	0	0	388,800	1.182	0.309	2.861
2019-05-09	219.25	220.01	221.67	217.29	0	0	576,600	1.182	0.312	2.928
2019-05-08	220.35	221.94	223.96	219.51	0	0	589,000	1.182	0.317	2.955
2019-05-07	225.6	220.06	226.24	218.19	0	0	737,800	1.182	0.313	2.908
2019-05-06	221.67	227.69	228.5	220.41	0	0	605,800	1.176	0.324	3.023
2019-05-03	219.52	225.02	225.49	218.73	0	0	520,500	1.179	0.313	3.009
2019-05-02	223.19	219.42	223.19	215.29	0	0	925,000	1.175	0.302	2.961
2019-05-01	223.68	220.84	224.45	220.84	0	0	689,600	1.173	0.311	2.99
2019-04-30	221.16	223.48	223.81	220.75	0	0	804,100	1.173	0.311	3.042
2019-04-29	223.66	221.89	224.74	221.56	0	0	499,400	1.173	0.31	2.975
2019-04-26	222.07	224.11	224.17	220.36	0	0	389,400	1.173	0.318	2.996
2019-04-25	222.69	221.4	223.12	219.24	0	0	908,600	1.173	0.315	2.982
2019-04-24	223.43	222.87	224.96	222.72	0	0	511,000	1.173	0.319	2.973
2019-04-23	221.07	224.12	224.23	220.29	0	0	553,700	1.173	0.321	2.99
2019-04-22	218.66	220.65	221.35	218.13	0	0	215,400	1.172	0.314	2.951
2019-04-18	216.75	219.48	219.58	215.67	0	0	523,200	1.172	0.313	2.954
2019-04-17	218.77	217.15	218.77	216.46	0	0	714,600	1.172	0.312	2.949
2019-04-16	217.69	217.49	218.43	215.99	0	0	698,500	1.172	0.314	2.96
2019-04-15	216.27	217.14	217.62	215.79	0	0	477,000	1.172	0.315	3.004
2019-04-12	216.62	216.15	216.67	214.92	0	0	650,900	1.17	0.311	2.986
2019-04-11	212.97	214.48	215.2	212.94	0	0	687,700	1.17	0.31	2.968
2019-04-10	211.5	212.8	213.73	210.37	0	0	623,100	1.17	0.305	2.94
2019-04-09	208.52	210.1	210.16	208.03	0	0	520,100	1.169	0.298	2.869
2019-04-08	205.29	209.22	209.33	205.21	0	0	607,800	1.171	0.29	2.887
2019-04-05	204.57	205.24	205.58	203.33	0	0	530,700	1.171	0.284	2.87
2019-04-04	205.48	204.54	205.52	202.91	0	0	463,100	1.17	0.286	2.828
2019-04-03	204.44	204.6	204.78	203	0	0	513,600	1.171	0.286	2.8
2019-04-02	200.53	203.16	203.48	200.01	0	0	859,800	1.17	0.284	2.787
2019-04-01	199.28	200.18	200.61	198.76	0	0	617,300	1.17	0.284	2.76
2019-03-29	196.5	197.16	197.71	195.15	0	0	525,600	1.17	0.283	2.77
2019-03-28	192.51	194.98	195.15	191.71	0	0	471,400	1.171	0.286	2.794
2019-03-27	192.5	191.73	193.17	190.1	0	0	439,600	1.17	0.283	2.773
2019-03-26	191.1	192.8	192.89	189.54	0	0	494,600	1.17	0.278	2.792
2019-03-25	189.62	189.96	190.62	188.33	0	0	591,700	1.168	0.277	2.718
2019-03-22	192.44	190.24	193.63	189.56	0	0	806,400	1.168	0.28	2.642
2019-03-21	189.49	194.02	194.34	189.49	0	0	694,300	1.169	0.281	2.643
2019-03-20	189.78	190.35	191.91	189.33	0	0	593,400	1.168	0.282	2.6
2019-03-19	189.51	190.15	190.98	189.13	0	0	603,500	1.168	0.28	2.609
2019-03-18	188.22	189.36	190.19	188.08	0	0	794,000	1.168	0.279	2.585
2019-03-15	184.94	187.98	188.25	183.89	0	0	1,508,500	1.168	0.275	2.572
2019-03-14	183.89	185.23	185.65	183.05	0	0	656,900	1.167	0.272	2.562
2019-03-13	184.44	184.02	185.74	183.13	0	0	649,800	1.164	0.266	2.546
2019-03-12	182.11	183.46	183.91	181.28	0	0	572,400	1.165	0.264	2.497
2019-03-11	181.1	182.11	183.74	181.1	0	0	517,200	1.165	0.265	2.495
2019-03-08	178.95	180.9	181	177.94	0	0	338,400	1.17	0.264	2.493
2019-03-07	183.86	180.52	184.39	180.09	0	0	747,100	1.17	0.265	2.488
2019-03-06	185.86	184.89	186.47	184.21	0	0	511,200	1.167	0.267	2.537
2019-03-05	186.04	186.09	187.6	185.17	0	0	705,500	1.166	0.261	2.577
2019-03-04	190.07	185.58	192.3	184.3	0	0	956,100	1.165	0.253	2.552
2019-03-01	185.63	188.61	189.73	185.36	0	0	1,095,200	1.156	0.256	2.65
2019-02-28	179.48	183.16	183.84	179.48	0	0	826,800	1.157	0.237	2.615
2019-02-27	176.6	179.22	179.45	176.6	0	0	487,700	1.159	0.225	2.572
2019-02-26	176.62	176.83	178.06	175.7	0	0	555,800	1.159	0.221	2.54
2019-02-25	176.65	176.66	178.66	176.01	0	0	758,500	1.157	0.21	2.538
2019-02-22	173.37	175.67	175.8	172.76	0	0	377,200	1.154	0.214	2.51
2019-02-21	173.89	172.75	173.89	171.54	0.58	0	497,800	1.153	0.211	2.463
2019-02-20	172.73	174.05	174.1	171.16	0	0	572,000	1.152	0.219	2.458
2019-02-19	172.25	172.75	173.64	171.96	0	0	502,000	1.151	0.222	2.51
2019-02-15	173.48	173.12	173.55	172.5	0	0	500,900	1.153	0.228	2.498
2019-02-14	171.96	172.09	172.93	170.96	0	0	344,900	1.154	0.231	2.539
2019-02-13	173.52	172.82	173.74	172.16	0	0	276,000	1.157	0.237	2.561
2019-02-12	170.47	172.58	172.81	167.23	0	0	437,100	1.157	0.238	2.568
2019-02-11	170.51	169.74	171.5	169.47	0	0	390,900	1.156	0.243	2.574
2019-02-08	169.4	170.27	170.28	167.42	0	0	549,100	1.155	0.259	2.619
2019-02-07	168.69	170.43	170.78	168.55	0	0	786,600	1.161	0.249	2.642
2019-02-06	172.05	169.94	172.41	168.94	0	0	436,900	1.164	0.24	2.614
2019-02-05	171.84	172.45	173.13	170.93	0	0	742,000	1.164	0.25	2.606
2019-02-04	170.83	170.54	171.42	168.55	0	0	523,300	1.162	0.241	2.574
2019-02-01	168.98	170.83	172.47	168.46	0	0	765,400	1.161	0.247	2.613
2019-01-31	159.54	168.28	168.53	159.54	0	0	1,193,800	1.161	0.233	2.501
2019-01-30	159.78	160.87	161.62	159.09	0	0	670,100	1.158	0.222	2.418
2019-01-29	159.88	158.97	160.94	158.16	0	0	432,600	1.159	0.223	2.445
2019-01-28	160.77	160.54	161.57	159.12	0	0	571,400	1.156	0.232	2.425
2019-01-25	161.48	161.91	162.43	160.6	0	0	482,400	1.15	0.226	2.447
2019-01-24	160.72	159.85	161.56	159.73	0	0	568,300	1.148	0.226	2.386
2019-01-23	161.6	160.88	161.72	159.04	0	0	484,600	1.147	0.231	2.311
2019-01-22	162.75	160.36	163.77	159.21	0	0	741,600	1.146	0.229	2.301
2019-01-18	159.84	164.03	164.21	159.74	0	0	949,400	1.145	0.231	2.36
2019-01-17	157.18	158.85	159.77	156.66	0	0	436,300	1.141	0.216	2.314
2019-01-16	156.25	158.37	158.84	156.25	0	0	825,400	1.135	0.224	2.317
2019-01-15	151.67	155.22	155.32	151.23	0	0	501,600	1.129	0.211	2.303
2019-01-14	151.74	151.91	153.52	151.18	0	0	629,100	1.124	0.208	2.25
2019-01-11	151.24	153.02	153.52	150.59	0	0	480,400	1.125	0.213	2.287
2019-01-10	149.6	152.14	152.4	148.6	0	0	584,400	1.125	0.207	2.246
2019-01-09	149.18	150.03	151.47	149.13	0	0	661,200	1.125	0.201	2.225
2019-01-08	146.58	148.58	148.62	145.15	0	0	535,900	1.12	0.202	2.212
2019-01-07	144.42	145.56	146.76	144.35	0	0	795,300	1.117	0.199	2.168
2019-01-04	141.82	144.88	145.46	140.82	0	0	599,900	1.117	0.203	2.179
2019-01-03	144.24	139.69	144.85	139.41	0	0	852,100	1.12	0.197	2.105
2019-01-02	143	145.22	146.79	143	0	0	637,500	1.114	0.205	2.18
2018-12-31	144.79	145.7	146.1	144.26	0	0	447,900	1.113	0.209	2.16
2018-12-28	144.64	143.7	145.62	142.92	0	0	597,800	1.111	0.205	2.136
2018-12-27	138.2	143.57	143.57	137.25	0	0	863,500	1.111	0.205	2.141
2018-12-26	134.05	139.87	139.95	133	0	0	930,900	1.109	0.199	2.094
2018-12-24	134.68	133.51	135.96	132.71	0	0	580,400	1.115	0.197	2.007
2018-12-21	139.67	135.68	141.47	135.14	0	0	2,022,500	1.12	0.187	2.053
2018-12-20	140.08	139.3	141.3	137.22	0	0	999,900	1.118	0.189	2.121
2018-12-19	142.85	141.46	145.36	139.83	0	0	1,044,000	1.108	0.201	2.175
2018-12-18	143.44	142.56	145.6	141.85	0	0	809,900	1.108	0.201	2.148
2018-12-17	147.98	142.52	147.98	141.77	0	0	862,400	1.108	0.202	2.161
2018-12-14	149.63	148.69	149.72	147.94	0	0	679,900	1.099	0.213	2.218
2018-12-13	152.35	151.03	153.78	150.45	0	0	808,800	1.102	0.215	2.236
2018-12-12	152.1	152.09	154.67	151.43	0	0	525,000	1.1	0.219	2.248
2018-12-11	150.75	150.22	152.44	149.4	0	0	699,300	1.099	0.218	2.251
2018-12-10	147.45	148.4	149.55	145.59	0	0	530,200	1.101	0.209	2.192
2018-12-07	151.21	148	152.81	146.4	0	0	831,900	1.1	0.21	2.161
2018-12-06	149.04	150.54	150.95	146.66	0	0	780,000	1.106	0.203	2.19
2018-12-04	159.43	152.51	159.76	152.08	0	0	756,600	1.109	0.213	2.225
2018-12-03	158	159.71	160.07	156.18	0	0	861,700	1.1	0.222	2.301
2018-11-30	154.71	155.25	156.89	153.57	0	0	998,400	1.095	0.218	2.221
2018-11-29	156.6	155.2	158.09	154.94	0	0	733,600	1.095	0.219	2.233
2018-11-28	151.54	156.75	156.76	151.05	0	0	692,700	1.095	0.222	2.252
2018-11-27	149.96	150.42	151.14	149.29	0	0	548,200	1.087	0.217	2.167
2018-11-26	149.92	150.62	151.17	147.55	0	0	911,500	1.087	0.218	2.164
2018-11-23	143.57	148.08	148.64	143.48	0	0	611,600	1.087	0.22	2.135
2018-11-21	144.12	144.63	147.79	143.15	0	0	723,100	1.092	0.208	2.113
2018-11-20	141.11	142.66	143.34	139.73	0	0	896,300	1.091	0.202	2.119
2018-11-19	151.06	143.83	151.5	143.34	0	0	808,400	1.095	0.198	2.136
2018-11-16	148.96	151.5	152.08	148.04	0	0	968,200	1.077	0.211	2.235
2018-11-15	145.03	149.89	150.34	144.41	0.58	0	847,800	1.077	0.215	2.192
2018-11-14	146.55	145.86	147.56	144.23	0	0	1,143,900	1.076	0.213	2.16
2018-11-13	145.76	145.41	147.71	144.5	0	0	842,700	1.078	0.21	2.181
2018-11-12	147.13	145.74	147.98	144.75	0	0	874,200	1.075	0.212	2.206
2018-11-09	148.69	147.46	149.35	145.75	0	0	892,800	1.079	0.211	2.233
2018-11-08	149.36	149.64	150.33	148.39	0	0	700,000	1.078	0.22	2.268
2018-11-07	146.63	149.49	149.74	146.22	0	0	976,900	1.081	0.213	2.312
2018-11-06	142.7	145.47	145.58	142.7	0	0	1,026,600	1.079	0.205	2.222
2018-11-05	142.32	142.82	143.06	140.45	0	0	711,800	1.078	0.195	2.188
2018-11-02	145.17	141.87	146.34	141.3	0	0	1,177,000	1.078	0.191	2.173
2018-11-01	144.34	145	148.13	142.08	0	0	1,233,900	1.075	0.192	2.235
2018-10-31	144.54	148.04	150.4	144.37	0	0	1,167,200	1.095	0.224	2.283
2018-10-30	140.61	142.26	142.97	138.27	0	0	1,584,400	1.085	0.223	2.186
2018-10-29	142.47	140.77	143.81	138.86	0	0	1,143,100	1.087	0.242	2.133
2018-10-26	144.4	140.54	144.85	139.88	0	0	1,478,200	1.091	0.244	2.155
2018-10-25	147.16	147.01	149.15	144.22	0	0	1,492,500	1.082	0.25	2.239
2018-10-24	152.59	146.37	153.41	146.06	0	0	1,416,800	1.088	0.263	2.232
2018-10-23	150.74	152.59	153.17	149.9	0	0	1,110,100	1.082	0.271	2.329
2018-10-22	152.07	153.96	154.93	152.07	0	0	840,500	1.078	0.271	2.361
2018-10-19	152.35	151.46	154.73	151.27	0	0	1,120,800	1.08	0.261	2.333
2018-10-18	154.37	151.36	155.11	151.05	0	0	689,900	1.08	0.262	2.339
2018-10-17	153.66	154.83	155.27	152.84	0	0	566,000	1.078	0.271	2.399
2018-10-16	151.02	153.82	153.95	150.22	0	0	643,600	1.078	0.269	2.405
2018-10-15	151.49	148.88	151.64	148.45	0	0	953,400	1.071	0.262	2.344
2018-10-12	152.05	151.64	153.85	149.75	0	0	765,800	1.071	0.263	2.37
2018-10-11	153.28	149.23	156.14	149.14	0	0	1,994,000	1.071	0.261	2.34
2018-10-10	164.47	154.4	164.47	154.11	0	0	1,505,900	1.065	0.273	2.43
2018-10-09	164.57	164.36	166.31	163.55	0	0	665,900	1.043	0.292	2.597
2018-10-08	167.18	165.21	167.37	162.57	0	0	658,000	1.043	0.295	2.576
2018-10-05	169.56	167.91	171.1	166.51	0	0	648,100	1.043	0.305	2.572
2018-10-04	173.89	169.83	175.23	169.21	0	0	680,300	1.043	0.305	2.562
2018-10-03	174.81	174.52	176.24	174.32	0	0	329,700	1.035	0.314	2.633