Ubiquiti Inc. (UI)

Ubiquiti Inc. (UI) Sec: Technology Ind: Communication Equipment
Peak: -0.72% 12m: 79.39% 6m: 57.02% ytd: 99.66% div: 0.56% beta: 1.217 alpha: 0.388 s: 2.557 (98.5)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	197.66	196.88	198.45	196.45	0	0	135,965	1.217	0.388	2.557
2019-12-05	195.43	196.13	197.08	193.57	0	0	87,283	1.22	0.398	2.539
2019-12-04	197.4	195.39	198	194.9	0	0	158,586	1.22	0.401	2.557
2019-12-03	193.75	196.22	196.46	192.51	0	0	231,987	1.226	0.378	2.53
2019-12-02	197.96	196.93	198.88	194.61	0	0	187,792	1.227	0.37	2.541
2019-11-29	198.04	197.2	198.43	195.57	0	0	75,467	1.228	0.363	2.573
2019-11-27	198.57	198.3	199.91	197.06	0	0	203,400	1.228	0.364	2.547
2019-11-26	197.88	198.18	198.41	196.44	0	0	176,147	1.229	0.368	2.512
2019-11-25	194.98	197.81	197.88	194.37	0	0	185,280	1.229	0.374	2.514
2019-11-22	193.52	193.73	195.56	192.76	0	0	155,900	1.227	0.361	2.47
2019-11-21	193.36	194.32	194.69	191.25	0	0	132,728	1.227	0.366	2.487
2019-11-20	190.76	192.51	195.9	190.3	0	0	209,400	1.228	0.362	2.481
2019-11-19	191.83	192.33	193.97	190.02	0	0	292,400	1.227	0.354	2.503
2019-11-18	188.08	192.39	193.18	187.38	0	0	199,949	1.226	0.364	2.509
2019-11-15	188.97	188.31	189.04	184.51	0.3	0	249,071	1.228	0.362	2.487
2019-11-14	181.6	187.87	187.95	180.78	0	0	306,100	1.229	0.371	2.476
2019-11-13	178.85	183.48	183.95	178.6	0	0	281,400	1.228	0.373	2.5
2019-11-12	182.21	180.48	184.26	178.81	0	0	525,500	1.228	0.358	2.463
2019-11-11	174.72	181.69	185.08	173.72	0	0	629,600	1.224	0.357	2.49
2019-11-08	147.78	176.46	177.37	147.76	0	0	1,370,400	1.225	0.337	2.425
2019-11-07	127.62	129.78	131.18	127.62	0	0	284,500	1.194	0.183	1.976
2019-11-06	123.13	126.97	127.18	122.04	0	0	215,100	1.192	0.19	1.671
2019-11-05	124.06	122.67	125.59	122.38	0	0	279,400	1.192	0.174	1.588
2019-11-04	123.49	123.72	124.86	123.07	0	0	209,300	1.192	0.177	1.607
2019-11-01	126.9	122.74	127.33	122.11	0	0	289,400	1.19	0.179	1.562
2019-10-31	128.9	126.39	129.69	125.97	0	0	145,300	1.198	0.197	1.616
2019-10-30	127.64	128.65	128.9	125.54	0	0	174,300	1.196	0.209	1.665
2019-10-29	128.49	127.64	128.65	127.1	0	0	168,400	1.197	0.199	1.664
2019-10-28	129.79	128.85	130.77	128.36	0	0	234,800	1.196	0.208	1.667
2019-10-25	126.98	128.81	129.44	126.11	0	0	248,700	1.198	0.208	1.68
2019-10-24	128.12	126.5	128.12	124.51	0	0	170,900	1.198	0.208	1.67
2019-10-23	127.13	127.69	128.28	126.48	0	0	212,300	1.198	0.226	1.672
2019-10-22	127.87	127.31	128.35	126.93	0	0	142,900	1.197	0.23	1.665
2019-10-21	126.8	127.27	127.99	126.48	0	0	184,700	1.198	0.231	1.624
2019-10-18	124.29	126.19	126.72	124.16	0	0	177,100	1.198	0.23	1.669
2019-10-17	125.39	125.04	126.1	124.67	0	0	176,800	1.198	0.227	1.665
2019-10-16	124.05	124.84	125.32	122.68	0	0	199,200	1.199	0.224	1.672
2019-10-15	122.75	124.05	124.97	122.75	0	0	247,700	1.2	0.213	1.702
2019-10-14	122.18	122.65	123.49	121.65	0	0	195,400	1.199	0.183	1.752
2019-10-11	120.49	122.81	124.23	120.12	0	0	263,200	1.196	0.189	1.749
2019-10-10	119.79	118.97	120.35	118.37	0	0	330,500	1.191	0.179	1.658
2019-10-09	116.5	119.75	120.81	116.5	0	0	382,200	1.194	0.182	1.613
2019-10-08	117.01	114.47	117.54	114.34	0	0	259,000	1.187	0.17	1.512
2019-10-07	115.58	118.03	118.21	115.45	0	0	306,100	1.183	0.177	1.601
2019-10-04	115.67	116.39	116.4	114.18	0	0	180,400	1.185	0.169	1.536
2019-10-03	113.2	115.15	115.34	111.8	0	0	258,300	1.186	0.174	1.482
2019-10-02	112.3	113.71	114.33	110.8	0	0	244,800	1.183	0.166	1.403
2019-10-01	118.52	113.77	119.31	113.61	0	0	311,700	1.189	0.161	1.432
2019-09-30	115.86	118.07	118.54	115.86	0	0	261,900	1.182	0.168	1.453
2019-09-27	115.08	115.85	117.73	115.08	0	0	268,600	1.183	0.168	1.411
2019-09-26	115.54	115.25	115.94	114.36	0	0	231,400	1.182	0.167	1.382
2019-09-25	114.02	115.67	116.03	112.76	0	0	369,400	1.184	0.162	1.385
2019-09-24	117.3	114.11	117.95	113.88	0	0	395,300	1.184	0.162	1.334
2019-09-23	118.63	117.29	119.27	117.21	0	0	365,200	1.181	0.173	1.419
2019-09-20	117.97	118.28	119.79	116.83	0	0	709,200	1.181	0.174	1.44
2019-09-19	117.04	117.52	118.34	117.04	0	0	300,800	1.182	0.172	1.29
2019-09-18	116.55	117.1	117.43	115.85	0	0	335,000	1.183	0.169	1.242
2019-09-17	116.48	117.2	117.37	115.85	0	0	330,200	1.18	0.165	1.234
2019-09-16	115.7	117.17	117.57	115.65	0	0	314,500	1.18	0.169	1.224
2019-09-13	118.42	116.43	118.42	116.36	0	0	289,800	1.178	0.169	1.245
2019-09-12	117.5	118.03	118.56	116.38	0	0	372,800	1.182	0.183	1.158
2019-09-11	113.7	117.11	118.11	113.33	0	0	452,400	1.187	0.175	1.061
2019-09-10	110.97	113.68	113.68	110.44	0	0	422,100	1.184	0.168	1.085
2019-09-09	114.35	111.55	114.35	109.7	0	0	411,600	1.184	0.161	1.088
2019-09-06	114.8	114.29	116.08	114.16	0	0	384,600	1.183	0.166	1.1
2019-09-05	111.26	114.64	115.63	110.91	0	0	488,500	1.184	0.175	1.123
2019-09-04	110.45	110.39	111.73	110.23	0	0	368,100	1.179	0.171	1.095
2019-09-03	109.43	109.09	111.24	108.75	0	0	354,000	1.18	0.163	1.076
2019-08-30	112.64	110.33	112.93	110.08	0	0	321,900	1.179	0.168	1.061
2019-08-29	110.09	111.94	112.36	109.89	0	0	357,900	1.178	0.171	1.118
2019-08-28	107.23	108.81	109.77	107.05	0	0	468,400	1.174	0.17	1.077
2019-08-27	110.13	107.94	110.24	107.62	0	0	404,700	1.174	0.174	1.056
2019-08-26	109.61	109.76	110.69	109.05	0	0	410,100	1.172	0.182	1.072
2019-08-23	111.7	108.58	112.99	108.38	0	0	560,700	1.173	0.186	1.06
2019-08-22	113.15	111.92	114.08	111.82	0	0	470,900	1.173	0.189	1.119
2019-08-21	111.32	112.18	114.31	111.1	0	0	582,600	1.173	0.195	1.123
2019-08-20	110.67	110.27	111.27	110.07	0	0	216,300	1.172	0.192	1.09
2019-08-19	112.31	110.41	112.68	110.25	0	0	618,700	1.172	0.185	1.09
2019-08-16	110.46	110.21	112.41	110.2	0.3	0	427,400	1.176	0.187	1.121
2019-08-15	110.64	109.66	111.84	108.27	0	0	621,700	1.18	0.193	1.183
2019-08-14	112.99	110.78	113.73	110.4	0	0	496,600	1.181	0.203	1.194
2019-08-13	111.44	114.9	115.52	110.58	0	0	529,800	1.178	0.203	1.219
2019-08-12	113.65	112.52	116.13	112.27	0	0	517,500	1.177	0.202	1.192
2019-08-09	110.4	113.46	117.35	107.53	0	0	834,900	1.179	0.202	1.191
2019-08-08	118.09	119.33	120.38	118.07	0	0	375,500	1.172	0.223	1.304
2019-08-07	116.74	118.41	119.24	116.5	0	0	283,500	1.194	0.266	1.386
2019-08-06	118.82	118.62	120.53	117.55	0	0	277,500	1.194	0.272	1.39
2019-08-05	119.48	117.91	119.48	115.7	0	0	647,200	1.197	0.278	1.407
2019-08-02	123.2	121.69	123.37	119.7	0	0	539,400	1.201	0.274	1.412
2019-08-01	128.73	123.86	130.26	123.56	0	0	422,900	1.199	0.281	1.456
2019-07-31	132.94	128.17	133.76	127.07	0	0	280,600	1.195	0.297	1.537
2019-07-30	132.96	132.42	133.71	132.06	0	0	129,200	1.19	0.311	1.521
2019-07-29	134.88	134.37	135.28	132.25	0	0	148,800	1.189	0.315	1.562
2019-07-26	135.01	134.47	135.85	133.71	0	0	267,700	1.189	0.323	1.568
2019-07-25	135.13	134.23	135.13	132.67	0	0	205,300	1.188	0.343	1.534
2019-07-24	136.04	134.93	137.2	133.97	0	0	244,000	1.188	0.349	1.525
2019-07-23	135.22	135.59	135.71	133.89	0	0	208,200	1.19	0.35	1.551
2019-07-22	133.11	134.19	134.36	132.65	0	0	140,900	1.194	0.371	1.535
2019-07-19	134.28	132.86	134.76	132.86	0	0	142,100	1.194	0.364	1.562
2019-07-18	132.51	133.66	134.27	130.66	0	0	194,000	1.194	0.366	1.536
2019-07-17	132.54	133.03	133.29	131.18	0	0	159,800	1.194	0.371	1.565
2019-07-16	132.07	132.24	134.57	131.67	0	0	186,400	1.193	0.357	1.547
2019-07-15	130.04	132.42	132.7	129.35	0	0	257,700	1.193	0.357	1.521
2019-07-12	129.35	129.41	130.9	128.96	0	0	249,600	1.193	0.346	1.455
2019-07-11	130.51	129.36	130.57	128.47	0	0	262,300	1.194	0.348	1.46
2019-07-10	133.65	129.74	135.17	129.46	0	0	369,500	1.2	0.361	1.466
2019-07-09	129.12	132.62	132.91	128.02	0	0	237,500	1.202	0.378	1.448
2019-07-08	131.89	128.99	132.28	128.92	0	0	274,300	1.201	0.362	1.401
2019-07-05	131.19	132.46	132.54	129.94	0	0	202,000	1.199	0.369	1.343
2019-07-03	131.27	131.43	133.93	129.73	0	0	673,400	1.199	0.359	1.302
2019-07-02	130.87	131.04	131.16	129.59	0	0	280,500	1.201	0.364	1.306
2019-07-01	134.42	130.47	134.84	129.69	0	0	291,600	1.202	0.368	1.304
2019-06-28	131.08	130.93	131.53	129.37	0	0	475,100	1.204	0.376	1.332
2019-06-27	128.81	130.64	130.84	127.31	0	0	226,700	1.221	0.351	1.347
2019-06-26	128.48	127.95	130.29	127.64	0	0	204,400	1.217	0.34	1.311
2019-06-25	127.33	127.35	128.23	126.65	0	0	270,100	1.215	0.336	1.31
2019-06-24	127.94	127.34	129.53	125.67	0	0	308,300	1.217	0.332	1.284
2019-06-21	134.56	127.87	135.82	127.69	0	0	714,100	1.216	0.329	1.271
2019-06-20	132.72	134.83	135.6	131.17	0	0	406,900	1.214	0.355	1.39
2019-06-19	132.62	130.6	133.06	128.98	0	0	243,100	1.21	0.345	1.351
2019-06-18	129.73	131.87	133.04	129.66	0	0	185,100	1.21	0.346	1.335
2019-06-17	127.7	128.59	130.34	127.7	0	0	277,800	1.208	0.341	1.315
2019-06-14	131.13	127.69	131.13	126.28	0	0	341,700	1.208	0.339	1.329
2019-06-13	133.23	131.45	133.23	130.79	0	0	183,700	1.204	0.359	1.43
2019-06-12	129.47	132.19	132.34	129.44	0	0	212,500	1.208	0.354	1.453
2019-06-11	131.69	130.04	132.18	128.28	0	0	322,500	1.209	0.342	1.464
2019-06-10	129.32	129.51	131.23	129.32	0	0	185,500	1.211	0.355	1.485
2019-06-07	125.69	128.25	128.57	125.66	0	0	262,200	1.211	0.344	1.51
2019-06-06	125.85	125.39	126.99	124.3	0	0	236,100	1.209	0.34	1.545
2019-06-05	122.71	125.47	125.56	122.45	0	0	318,900	1.21	0.344	1.551
2019-06-04	121.36	122.53	122.83	120.37	0	0	375,200	1.208	0.34	1.595
2019-06-03	119.71	119.41	121.72	118.32	0	0	393,900	1.208	0.334	1.58
2019-05-31	121.45	119.79	122.25	119.57	0	0	297,700	1.208	0.334	1.589
2019-05-30	123.24	123.27	124.9	122.12	0	0	292,500	1.204	0.339	1.6
2019-05-29	121.27	123.05	123.43	120.05	0	0	527,700	1.204	0.342	1.563
2019-05-28	126.52	122.42	127.14	122.29	0	0	966,200	1.204	0.333	1.622
2019-05-24	125.19	126.33	127.61	125.17	0	0	376,900	1.209	0.362	1.661
2019-05-23	125.41	124.64	127.28	124.12	0	0	457,700	1.209	0.358	1.648
2019-05-22	125.49	127.96	128.73	124.75	0	0	526,100	1.205	0.364	1.699
2019-05-21	125.57	125.82	128.13	125.19	0	0	506,600	1.205	0.359	1.737
2019-05-20	125.7	125.24	126.88	123.71	0	0	644,400	1.207	0.364	1.711
2019-05-17	129.44	127.53	130.18	127.33	0.25	0	629,400	1.208	0.361	1.649
2019-05-16	130.49	130.44	132.37	128.45	0	0	603,100	1.205	0.37	1.701
2019-05-15	127.21	129.5	130.71	126.61	0	0	706,600	1.204	0.376	1.694
2019-05-14	130.05	128.03	131.26	127.75	0	0	1,176,000	1.204	0.37	1.681
2019-05-13	135.4	130.14	135.68	127.66	0	0	1,987,200	1.204	0.389	1.712
2019-05-10	146.58	138.52	150.46	137.24	0	0	1,898,400	1.183	0.408	1.914
2019-05-09	159.01	155.45	161.81	148.41	0	0	942,900	1.191	0.468	2.096
2019-05-08	162.42	164.79	167.62	162.01	0	0	378,700	1.191	0.535	1.774
2019-05-07	167.58	162.73	169.46	160.48	0	0	395,800	1.191	0.533	1.776
2019-05-06	166.83	169.46	170.4	165.38	0	0	402,000	1.184	0.547	1.785
2019-05-03	167.92	170.1	170.24	167.67	0	0	220,500	1.188	0.534	1.853
2019-05-02	168.68	168.01	170.39	166.29	0	0	209,000	1.189	0.538	1.832
2019-05-01	170.09	168.69	170.92	167.14	0	0	217,000	1.189	0.542	1.866
2019-04-30	167.95	169.39	169.58	166.76	0	0	209,600	1.19	0.539	1.934
2019-04-29	166.94	168.37	169.63	166.25	0	0	328,500	1.19	0.551	1.921
2019-04-26	165.75	164.96	167.28	164.02	0	0	320,300	1.19	0.538	1.941
2019-04-25	167.25	165.75	167.25	160.8	0	0	497,900	1.189	0.561	1.944
2019-04-24	169.74	167.3	171.55	167.06	0	0	414,800	1.189	0.576	1.865
2019-04-23	169.8	169.46	173.86	168.18	0	0	391,500	1.188	0.581	1.883
2019-04-22	165.8	169.16	169.5	165.71	0	0	261,400	1.19	0.591	1.809
2019-04-18	164.97	166.71	167.82	164.1	0	0	422,400	1.19	0.576	1.872
2019-04-17	170.51	165.3	171.73	164.25	0	0	535,900	1.19	0.579	1.848
2019-04-16	167.87	170.01	170.43	167.22	0	0	423,800	1.19	0.581	1.915
2019-04-15	165.01	166.87	167.36	163.47	0	0	393,800	1.189	0.58	1.974
2019-04-12	163.96	164.74	165.61	162.98	0	0	225,800	1.191	0.579	2.051
2019-04-11	162.65	163.04	163.46	159.93	0	0	268,700	1.19	0.577	2.002
2019-04-10	160.16	161.97	163.37	159.28	0	0	374,100	1.19	0.568	1.979
2019-04-09	159.8	159.59	161.03	157.07	0	0	254,400	1.189	0.551	1.794
2019-04-08	161.51	161.19	161.69	159.3	0	0	297,500	1.19	0.549	1.883
2019-04-05	159.19	161.18	162.23	158.67	0	0	310,800	1.188	0.547	1.941
2019-04-04	159.87	158.2	161.18	156.35	0	0	432,900	1.187	0.537	1.851
2019-04-03	158.87	159.67	161.72	158.01	0	0	603,500	1.185	0.561	1.776
2019-04-02	154.42	157.16	157.97	154.1	0	0	496,000	1.183	0.546	1.672
2019-04-01	151.13	153.67	154.17	149.56	0	0	452,100	1.183	0.536	1.617
2019-03-29	147.38	148.78	149.45	147.16	0	0	462,100	1.18	0.532	1.601
2019-03-28	144.41	146.44	150.42	143.29	0	0	643,600	1.178	0.528	1.614
2019-03-27	144.06	144.05	146.21	142.61	0	0	730,700	1.178	0.518	1.555
2019-03-26	143.73	144.26	144.43	142.82	0	0	131,300	1.178	0.527	1.603
2019-03-25	142.69	142.91	144.09	141.32	0	0	178,300	1.181	0.513	1.43
2019-03-22	145.71	143.37	146.39	142.43	0	0	265,200	1.181	0.513	1.404
2019-03-21	142.7	146.42	147.5	142.7	0	0	350,700	1.181	0.511	1.307
2019-03-20	142.49	142.87	144.59	141.8	0	0	227,400	1.177	0.5	1.233
2019-03-19	143.4	142.31	143.4	141.85	0	0	207,000	1.182	0.514	1.26
2019-03-18	144	142.81	145.13	142.15	0	0	219,700	1.182	0.522	1.261
2019-03-15	143.41	143.99	145.19	143.21	0	0	262,600	1.184	0.522	1.284
2019-03-14	141.62	143.01	143.62	140.86	0	0	247,500	1.185	0.508	1.321
2019-03-13	142.33	141.22	143.24	141.19	0	0	215,100	1.185	0.505	1.319
2019-03-12	142.39	141.59	143.77	140.76	0	0	230,000	1.187	0.492	1.313
2019-03-11	139.97	142.33	142.38	139.97	0	0	237,600	1.188	0.5	1.415
2019-03-08	137.31	139.85	140.57	135.23	0	0	209,600	1.189	0.494	1.451
2019-03-07	139.88	138.71	139.91	138.22	0	0	284,500	1.19	0.487	1.399
2019-03-06	142.79	140.49	142.79	139.36	0	0	278,000	1.188	0.485	1.381
2019-03-05	143.25	143.08	144.02	142.36	0	0	157,300	1.184	0.481	1.419
2019-03-04	143.99	142.97	144.6	140.15	0	0	374,400	1.184	0.479	1.417
2019-03-01	144.5	143.48	144.87	142.97	0	0	261,500	1.186	0.487	1.462
2019-02-28	146.59	143.49	147.06	143.23	0	0	392,300	1.188	0.488	1.423
2019-02-27	145.52	146.61	147.76	145.25	0	0	426,600	1.186	0.507	1.379
2019-02-26	144.31	145.52	146.02	143.27	0	0	279,300	1.179	0.49	1.372
2019-02-25	142.15	144.34	145.09	141	0	0	364,500	1.179	0.487	1.362
2019-02-22	141.73	142.58	142.73	140.68	0	0	293,300	1.177	0.484	1.346
2019-02-21	139.21	141.57	142	138.83	0	0	385,800	1.174	0.481	1.369
2019-02-20	137.36	139.78	140.05	136.58	0	0	342,700	1.175	0.469	1.352
2019-02-19	136.27	137.36	137.97	135.45	0	0	332,100	1.177	0.447	1.358
2019-02-15	135.96	135.4	136.83	135.38	0	0	361,300	1.179	0.446	1.324
2019-02-14	132.63	135.34	136.04	131.39	0.25	0	568,100	1.19	0.465	1.466
2019-02-13	128.4	132.43	132.8	128.29	0	0	481,900	1.185	0.449	1.424
2019-02-12	128.83	128.32	129.61	126.57	0	0	614,600	1.184	0.431	1.424
2019-02-11	125.37	127.95	129.47	124.93	0	0	1,103,000	1.188	0.45	1.439
2019-02-08	119.53	123.52	127.8	119.52	0	0	2,183,000	1.187	0.448	1.382
2019-02-07	108.29	106.41	108.86	105.95	0	0	280,500	1.178	0.383	1.22
2019-02-06	107.71	108.71	109.03	105.44	0	0	201,100	1.145	0.433	1.302
2019-02-05	111.15	107.83	112.19	107.69	0	0	340,100	1.145	0.424	1.36
2019-02-04	108.94	111.07	111.09	108.48	0	0	259,700	1.149	0.445	1.388
2019-02-01	106.96	108.71	109.96	106.96	0	0	303,200	1.152	0.427	1.352
2019-01-31	107.43	107.34	109.07	106.91	0	0	371,700	1.152	0.407	1.273
2019-01-30	106.07	107.07	107.12	105.17	0	0	303,900	1.16	0.42	1.243
2019-01-29	105.66	105.37	106.53	104.66	0	0	139,300	1.159	0.41	1.256
2019-01-28	105.62	105.93	106.32	104.66	0	0	134,400	1.154	0.421	1.232
2019-01-25	107.48	106.43	107.84	106.23	0	0	292,800	1.138	0.394	1.272
2019-01-24	105.68	106.31	107.17	105.09	0	0	251,800	1.137	0.4	1.273
2019-01-23	104.48	105.51	106.13	103.07	0	0	212,900	1.149	0.415	1.159
2019-01-22	103.8	103.77	104.63	102.76	0	0	233,200	1.153	0.431	1.133
2019-01-18	103.44	104.3	104.94	102.42	0	0	272,500	1.152	0.435	1.16
2019-01-17	100.64	102.96	103.83	100.64	0	0	323,700	1.153	0.433	1.099
2019-01-16	102.57	100.97	103.05	100.72	0	0	334,700	1.143	0.435	1.088
2019-01-15	100.52	102.1	102.96	100.5	0	0	441,300	1.124	0.415	1.07
2019-01-14	106.12	100.57	106.12	100.46	0	0	426,500	1.122	0.411	1.047
2019-01-11	105.42	105.63	107.08	105	0	0	339,400	1.121	0.45	1.146
2019-01-10	102.54	105.8	105.97	101.79	0	0	240,000	1.121	0.443	1.082
2019-01-09	103.91	103.3	103.91	102.71	0	0	206,300	1.125	0.418	1.087
2019-01-08	103.95	103.16	103.95	101.6	0	0	412,100	1.131	0.409	1.004
2019-01-07	99.33	102.42	103.74	99.31	0	0	339,600	1.133	0.406	1.009
2019-01-04	97.18	99.13	99.85	96.67	0	0	318,600	1.129	0.39	0.946
2019-01-03	97.35	95.18	98.92	94.87	0	0	256,500	1.131	0.378	0.912
2019-01-02	96.13	98.51	99.73	96.04	0	0	263,500	1.131	0.375	0.966
2018-12-31	99.14	98.61	100.14	97.25	0	0	366,700	1.129	0.382	0.957
2018-12-28	98.49	98.14	99.81	96.84	0	0	208,500	1.128	0.381	0.984
2018-12-27	95.23	97.45	97.72	94.08	0	0	254,100	1.129	0.376	0.966
2018-12-26	92.49	96.39	96.44	91.75	0	0	268,400	1.129	0.373	0.93
2018-12-24	92.3	92.26	94.67	91.34	0	0	237,300	1.137	0.365	0.899
2018-12-21	97.27	93.98	98.72	93.31	0	0	796,800	1.147	0.372	0.923
2018-12-20	98.43	96.6	99.58	95.1	0	0	551,100	1.142	0.372	0.985
2018-12-19	101.22	98.8	103.71	98.71	0	0	577,200	1.137	0.38	1.074
2018-12-18	103.68	101.1	104.21	100.93	0	0	660,200	1.141	0.372	1.121
2018-12-17	106.84	103.1	107.34	102.18	0	0	407,000	1.142	0.386	1.169
2018-12-14	108.5	107.76	110.73	107.11	0	0	288,300	1.134	0.406	1.238
2018-12-13	113.02	109.57	113.32	108.48	0	0	248,700	1.133	0.392	1.249
2018-12-12	109.34	112.01	114.51	108.08	0	0	461,400	1.136	0.396	1.33
2018-12-11	109.71	107.64	110.67	106.04	0	0	297,600	1.132	0.377	1.297
2018-12-10	104.96	108.1	108.43	103.81	0	0	298,900	1.131	0.381	1.273
2018-12-07	109.69	105.62	110.4	105.31	0	0	234,000	1.132	0.367	1.276
2018-12-06	106.03	109.75	110.06	103.39	0	0	329,800	1.129	0.365	1.378
2018-12-04	111.89	107.7	113.3	106.85	0	0	325,700	1.124	0.354	1.225
2018-12-03	113.03	111.89	113.96	108.8	0	0	590,200	1.119	0.364	1.274
2018-11-30	110.07	108.1	110.57	107.79	0	0	445,600	1.111	0.357	1.226
2018-11-29	109.11	109.67	110.45	108.63	0	0	268,000	1.113	0.364	1.264
2018-11-28	109.11	109.47	109.74	107.37	0	0	304,500	1.111	0.372	1.261
2018-11-27	107.46	107.95	109.51	106.81	0	0	206,800	1.117	0.378	1.236
2018-11-26	108.82	109.33	110.73	108.12	0	0	234,000	1.118	0.387	1.26
2018-11-23	106.24	107.65	108.77	106.24	0	0	151,900	1.12	0.387	1.283
2018-11-21	106.37	107.85	109.41	106.27	0	0	295,400	1.12	0.382	1.139
2018-11-20	105.64	105.6	108.57	103.66	0	0	494,300	1.119	0.369	1.122
2018-11-19	109.98	108.3	111.54	107.7	0	0	342,600	1.116	0.368	1.145
2018-11-16	110.08	110.53	111.12	108.76	0.25	0	771,000	1.108	0.366	1.157
2018-11-15	107.3	110.78	111.13	105.85	0	0	787,700	1.109	0.366	1.104
2018-11-14	105.9	107.3	109.33	105	0	0	732,600	1.112	0.368	1.076
2018-11-13	105.22	105.59	107.19	104.68	0	0	497,100	1.116	0.357	1.096
2018-11-12	108.9	104.87	110.27	104.72	0	0	761,800	1.112	0.359	1.093
2018-11-09	98.57	109.99	111.22	97.87	0	0	2,031,200	1.1	0.381	1.195
2018-11-08	92.9	93.57	95.1	92.14	0	0	476,900	1.139	0.296	0.957
2018-11-07	91.08	92.96	93.36	89.97	0	0	535,600	1.142	0.287	1.076
2018-11-06	88.76	89.96	91.67	87.5	0	0	274,700	1.136	0.342	0.98
2018-11-05	92.33	89.43	92.56	89.19	0	0	425,400	1.136	0.344	0.926
2018-11-02	91.78	92.05	94.97	90.26	0	0	430,400	1.14	0.362	0.977
2018-11-01	92.15	91.22	92.76	89.48	0	0	496,800	1.142	0.355	1.012
2018-10-31	91.05	92.13	93.86	91.05	0	0	385,300	1.148	0.367	1.002
2018-10-30	84.57	89.11	89.82	84.57	0	0	523,400	1.144	0.351	0.989
2018-10-29	88.17	85.87	89.28	84.89	0	0	476,000	1.138	0.327	0.906
2018-10-26	85.36	86.61	89.13	85.15	0	0	402,300	1.137	0.33	0.944
2018-10-25	84.95	87.28	88.26	84.23	0	0	468,500	1.142	0.32	0.924
2018-10-24	88.85	83.94	89.61	83.85	0	0	636,500	1.137	0.29	0.836
2018-10-23	87.91	88.74	90.23	85.63	0	0	427,400	1.133	0.324	0.932
2018-10-22	87.6	89.74	91.11	87.6	0	0	280,100	1.131	0.328	0.917
2018-10-19	89.53	87.38	90.22	87.03	0	0	545,300	1.136	0.308	0.833
2018-10-18	89.93	89.01	91.2	88.83	0	0	357,300	1.138	0.288	0.849
2018-10-17	89.32	90.23	90.62	88.38	0	0	307,900	1.139	0.259	0.889
2018-10-16	86.2	89.31	90.57	86.2	0	0	573,500	1.137	0.245	0.89
2018-10-15	85.52	85.39	87.42	83.64	0	0	472,700	1.119	0.227	0.885
2018-10-12	83.62	85.69	86.34	83.43	0	0	439,000	1.119	0.228	0.866
2018-10-11	82.18	82.16	85.54	81.87	0	0	794,600	1.11	0.217	0.855
2018-10-10	86.87	82.19	87.61	82.08	0	0	742,700	1.121	0.2	0.918
2018-10-09	89.58	86.91	90.57	86.76	0	0	883,800	1.106	0.219	0.95
2018-10-08	90.73	90.04	91.75	88.94	0	0	441,800	1.099	0.224	1.036
2018-10-05	93.47	90.92	93.99	89.76	0	0	495,000	1.101	0.235	0.989
2018-10-04	96.9	93.65	97.44	92.87	0	0	401,200	1.098	0.246	1.006
2018-10-03	96.72	97.32	98.03	96.04	0	0	280,900	1.082	0.255	1.089
2018-10-02	96.25	96.44	96.56	94.85	0	0	239,600	1.08	0.25	1.09
2018-10-01	98.34	96.07	98.62	95.41	0	0	350,000	1.081	0.258	1.068