Adobe Systems Inc. (ADBE)

Adobe Systems Inc. (ADBE) Sec: Technology Ind: ApplicationSoftware
Peak: -14.27% 12m: 8.9% 6m: -1.38% ytd: 17.95% div: 0% beta: 1.479 alpha: 0.172 s: 2.343 (97.34)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-10-21	265.63	266.84	267.43	262.57	0	0	2,826,697	1.479	0.172	2.343
2019-10-18	269.36	265.52	269.68	262.27	0	0	4,391,844	1.48	0.174	2.385
2019-10-17	272.61	269.24	274.12	267.15	0	0	3,319,100	1.479	0.179	2.417
2019-10-16	270.23	272.7	272.81	267.52	0	0	4,035,390	1.48	0.185	2.493
2019-10-15	278.17	279.39	281.51	278.03	0	0	1,497,921	1.478	0.197	2.561
2019-10-14	278.11	277.78	279.42	277.15	0	0	1,294,206	1.48	0.201	2.592
2019-10-11	278.37	278.29	281.27	277.63	0	0	2,098,200	1.48	0.201	2.57
2019-10-10	274.06	274.98	276.71	272.79	0	0	1,525,308	1.481	0.201	2.495
2019-10-09	273.52	274.27	275.55	272.86	0	0	1,188,720	1.481	0.205	2.419
2019-10-08	274.46	270.83	275.38	270.8	0	0	2,068,662	1.482	0.203	2.327
2019-10-07	276.32	276.9	278.47	275.91	0	0	1,457,787	1.482	0.204	2.428
2019-10-04	273.11	276.96	278.08	273.88	0	0	2,583,298	1.482	0.204	2.379
2019-10-03	266.92	272.4	272.77	263.86	0	0	3,241,617	1.483	0.206	2.326
2019-10-02	271.18	266.66	271.18	265.19	0	0	3,014,258	1.48	0.199	2.323
2019-10-01	278.99	272.71	279.65	271.89	0	0	2,985,571	1.482	0.198	2.352
2019-09-30	277.54	276.25	279	275.14	0	0	4,077,253	1.482	0.193	2.33
2019-09-27	284.63	277.54	284.98	274.12	0	0	2,858,524	1.485	0.204	2.339
2019-09-26	278.46	283.81	285.9	277.01	0	0	3,649,066	1.482	0.216	2.406
2019-09-25	271.9	277.43	277.71	267.73	0	0	2,806,449	1.483	0.205	2.38
2019-09-24	279.58	272.47	280.7	271.08	0	0	3,154,931	1.481	0.198	2.308
2019-09-23	275.93	277.44	279.58	275.62	0	0	2,068,852	1.491	0.226	2.378
2019-09-20	281.6	277.91	283.2	274.98	0	0	3,365,585	1.491	0.231	2.398
2019-09-19	280.17	281.26	284.35	279.83	0	0	3,144,255	1.49	0.237	2.429
2019-09-18	275.35	279.72	280.29	270.02	0	0	7,144,032	1.491	0.233	2.39
2019-09-17	284.04	284.69	285.3	280.36	0	0	3,031,394	1.489	0.24	2.442
2019-09-16	276.62	282.93	283.05	275.3	0	0	2,301,461	1.489	0.239	2.333
2019-09-13	278.22	278.35	280.28	276.32	0	0	1,925,138	1.489	0.231	2.314
2019-09-12	281	278.02	282.28	277.94	0	0	2,955,024	1.485	0.227	2.291
2019-09-11	277.66	277.78	280.31	274	0	0	2,529,000	1.479	0.231	2.251
2019-09-10	277.58	276.14	277.58	272.34	0	0	4,097,800	1.481	0.228	2.241
2019-09-09	286.52	279.3	286.93	276.6	0	0	3,134,500	1.481	0.231	2.259
2019-09-06	288.2	284.94	289.59	283.96	0	0	2,273,100	1.48	0.238	2.271
2019-09-05	287.83	287.75	288.01	281.52	0	0	2,835,900	1.48	0.244	2.296
2019-09-04	286.04	284.6	286.25	282.46	0	0	1,516,000	1.483	0.249	2.292
2019-09-03	284.25	282.45	287.46	281.4	0	0	1,837,000	1.484	0.254	2.278
2019-08-30	287.41	284.51	288.5	280.12	0	0	2,373,300	1.485	0.253	2.3
2019-08-29	285.71	286.63	287.7	283.62	0	0	2,171,900	1.484	0.255	2.319
2019-08-28	286.55	282.13	287.99	280.42	0	0	2,776,300	1.485	0.257	2.302
2019-08-27	290.66	289.45	291.85	286.53	0	0	1,792,300	1.489	0.275	2.346
2019-08-26	284.86	288.74	288.89	283.51	0	0	1,792,800	1.489	0.275	2.341
2019-08-23	289.23	282.44	293.57	280.97	0	0	2,851,900	1.488	0.274	2.29
2019-08-22	292.57	287.69	292.9	285.12	0	0	1,743,200	1.498	0.267	2.319
2019-08-21	288.54	291.53	292.92	286.51	0	0	1,520,200	1.498	0.273	2.352
2019-08-20	287.97	285.71	288.66	285.4	0	0	1,491,000	1.497	0.271	2.332
2019-08-19	291.32	287.97	291.77	287.17	0	0	1,955,200	1.497	0.265	2.319
2019-08-16	285.58	287.45	290.15	283.32	0	0	1,954,500	1.501	0.272	2.342
2019-08-15	285.64	282.71	286.49	280.86	0	0	2,336,800	1.502	0.27	2.336
2019-08-14	287.6	283.66	289.65	281.43	0	0	2,586,000	1.503	0.27	2.343
2019-08-13	288.23	293.17	295.5	286.39	0	0	2,326,400	1.51	0.271	2.413
2019-08-12	293.14	288.65	294.42	287.41	0	0	1,580,500	1.511	0.282	2.411
2019-08-09	296.14	294.83	298.27	292.15	0	0	1,451,100	1.51	0.287	2.447
2019-08-08	292.75	297.78	297.87	290.2	0	0	2,506,000	1.51	0.286	2.483
2019-08-07	282.24	289.02	290.26	282	0	0	2,196,700	1.511	0.286	2.441
2019-08-06	283.63	286.21	286.99	282.5	0	0	2,552,100	1.51	0.284	2.41
2019-08-05	285.04	280.36	286.87	276.78	0	0	4,292,600	1.51	0.283	2.35
2019-08-02	295.57	293.71	297.35	289.42	0	0	3,400,900	1.511	0.283	2.445
2019-08-01	299.15	298.44	304.99	296.77	0	0	3,210,200	1.51	0.287	2.471
2019-07-31	303.61	298.86	304.95	295.11	0	0	3,066,900	1.512	0.279	2.464
2019-07-30	305.07	303.64	307.09	302.55	0	0	2,158,000	1.512	0.282	2.422
2019-07-29	311.94	307.22	311.94	301.48	0	0	2,778,400	1.511	0.287	2.434
2019-07-26	309.97	311.27	312.5	309.26	0	0	1,507,800	1.511	0.295	2.447
2019-07-25	308.66	308.73	309.66	306.1	0	0	1,378,500	1.512	0.293	2.433
2019-07-24	305.81	310.27	310.73	305.81	0	0	1,458,800	1.513	0.299	2.438
2019-07-23	309.91	307.88	309.98	305.22	0	0	1,826,800	1.514	0.289	2.443
2019-07-22	308.39	308.55	309.92	307.14	0	0	1,336,400	1.516	0.295	2.442
2019-07-19	311.56	306.87	313.11	305.27	0	0	2,100,200	1.516	0.294	2.439
2019-07-18	307.21	310.08	310.92	306.85	0	0	1,597,700	1.515	0.294	2.443
2019-07-17	307.13	309.39	310.96	306.75	0	0	2,298,100	1.516	0.296	2.47
2019-07-16	308	305.7	308.46	305.07	0	0	1,838,700	1.518	0.285	2.42
2019-07-15	310	308.76	310.46	307.72	0	0	1,161,600	1.518	0.287	2.441
2019-07-12	308.01	309.42	309.7	304.96	0	0	1,624,800	1.517	0.287	2.429
2019-07-11	307.39	307.6	310.17	305.9	0	0	1,951,500	1.517	0.286	2.434
2019-07-10	305.1	306.98	309.32	305.1	0	0	1,954,100	1.515	0.287	2.446
2019-07-09	300.56	304.2	305.13	300.22	0	0	1,644,300	1.515	0.285	2.432
2019-07-08	302.76	302.92	303.11	300.13	0	0	1,909,200	1.514	0.283	2.434
2019-07-05	304.01	303.98	305.24	298.93	0	0	2,872,700	1.514	0.283	2.399
2019-07-03	302	305.7	305.86	301.29	0	0	1,585,300	1.514	0.281	2.385
2019-07-02	301.19	301.39	301.58	299.36	0	0	1,816,600	1.511	0.278	2.379
2019-07-01	299.55	300.97	301.9	297.66	0	0	2,619,500	1.509	0.28	2.369
2019-06-28	294.5	294.65	295.1	291.95	0	0	2,648,300	1.504	0.273	2.345
2019-06-27	290.04	293.23	294.67	290.04	0	0	2,596,800	1.5	0.278	2.344
2019-06-26	291.26	288.72	292.76	288.7	0	0	2,896,800	1.491	0.273	2.29
2019-06-25	299.21	287.97	300.65	287	0	0	4,638,500	1.492	0.275	2.295
2019-06-24	300	299.87	302.58	298.69	0	0	2,868,900	1.489	0.262	2.372
2019-06-21	301.46	299.33	304	299.09	0	0	4,015,500	1.49	0.267	2.354
2019-06-20	293.25	302.11	302.66	293.25	0	0	5,632,500	1.491	0.28	2.378
2019-06-19	287	291.21	292	284.34	0	0	9,738,600	1.488	0.261	2.297
2019-06-18	280.37	276.78	280.49	276.62	0	0	4,529,300	1.485	0.238	2.198
2019-06-17	274.63	275.6	277.47	274.63	0	0	2,254,200	1.487	0.243	2.338
2019-06-14	275.91	274.28	277.1	274	0	0	2,262,800	1.487	0.242	2.326
2019-06-13	278.59	276.3	278.96	275.92	0	0	1,696,400	1.485	0.249	2.363
2019-06-12	276.13	276.84	277.56	274.58	0	0	1,313,700	1.485	0.252	2.373
2019-06-11	283.91	275.99	284.89	272.03	0	0	2,969,300	1.486	0.247	2.341
2019-06-10	280.98	280.34	284.98	280.2	0	0	2,487,700	1.485	0.254	2.384
2019-06-07	275.87	278.16	282.37	275.51	0	0	2,758,900	1.485	0.249	2.37
2019-06-06	273.72	274.8	275.76	271.05	0	0	2,211,800	1.485	0.248	2.347
2019-06-05	272.78	272.86	273.21	268.39	0	0	2,650,400	1.487	0.243	2.375
2019-06-04	263.27	268.71	268.93	257.46	0	0	3,750,800	1.486	0.239	2.384
2019-06-03	270.51	259.03	272.81	257.53	0	0	3,903,400	1.484	0.236	2.316
2019-05-31	271.28	270.9	272.91	268.75	0	0	2,526,600	1.481	0.253	2.384
2019-05-30	274.43	274.51	275.09	272.43	0	0	1,601,100	1.483	0.253	2.412
2019-05-29	275.29	273.38	276.8	272.28	0	0	1,806,000	1.483	0.251	2.377
2019-05-28	276.49	278.25	281.45	275.37	0	0	2,475,800	1.48	0.252	2.428
2019-05-24	273.54	274.77	277.48	273.54	0	0	1,878,300	1.488	0.248	2.392
2019-05-23	278.29	274.25	278.43	271.69	0	0	2,706,400	1.488	0.248	2.416
2019-05-22	277.42	281.82	282.74	277.26	0	0	1,570,500	1.485	0.256	2.504
2019-05-21	278.21	278.07	280	277.05	0	0	1,793,500	1.487	0.246	2.499
2019-05-20	276.1	275.45	277.89	273.4	0	0	2,392,000	1.487	0.249	2.505
2019-05-17	281.68	279.85	284.41	279.07	0	0	2,223,500	1.486	0.252	2.52
2019-05-16	278.63	283.55	285.87	278.4	0	0	3,413,100	1.485	0.256	2.564
2019-05-15	269.82	276.82	276.95	269.5	0	0	2,708,600	1.481	0.255	2.564
2019-05-14	269.43	271.86	274.23	269.29	0	0	2,046,600	1.48	0.249	2.507
2019-05-13	270.57	267.7	274.19	267.22	0	0	2,698,300	1.478	0.25	2.48
2019-05-10	273.58	278.48	279.5	270.32	0	0	2,097,500	1.476	0.258	2.56
2019-05-09	274.16	275.79	277.12	270.8	0	0	1,866,800	1.476	0.256	2.578
2019-05-08	275.83	276.77	278.37	274.16	0	0	2,610,800	1.476	0.259	2.602
2019-05-07	278.82	277.07	280.65	273.67	0	0	2,568,000	1.476	0.261	2.62
2019-05-06	277.6	283.66	284.22	275.81	0	0	1,994,500	1.476	0.263	2.639
2019-05-03	282.56	285.58	286.35	282.39	0	0	1,979,500	1.476	0.262	2.588
2019-05-02	283.14	279.64	284.59	278.15	0	0	2,482,300	1.474	0.257	2.544
2019-05-01	291	283.35	291	283.19	0	0	2,056,200	1.472	0.268	2.538
2019-04-30	286.1	289.25	289.77	285.25	0	0	3,068,000	1.472	0.269	2.607
2019-04-29	286.46	286.14	291.71	285.38	0	0	5,592,400	1.471	0.261	2.612
2019-04-26	278.18	281.96	282	275.79	0	0	2,114,000	1.471	0.255	2.601
2019-04-25	278.4	277.66	279.52	274.38	0	0	1,747,200	1.47	0.256	2.532
2019-04-24	279.22	275.45	280.17	275.25	0	0	1,867,600	1.47	0.244	2.467
2019-04-23	272.54	278.49	278.89	271.59	0	0	2,693,600	1.469	0.252	2.452
2019-04-22	269.82	272.21	272.32	269.2	0	0	1,364,700	1.467	0.244	2.406
2019-04-18	270.09	270.57	270.82	266.64	0	0	2,028,900	1.467	0.24	2.399
2019-04-17	272.17	269.45	272.67	268.44	0	0	2,391,500	1.467	0.243	2.399
2019-04-16	273.07	271.43	273.39	269.64	0	0	1,638,400	1.467	0.249	2.443
2019-04-15	271.86	272.22	273.71	270.62	0	0	1,462,300	1.467	0.25	2.478
2019-04-12	273.01	271.86	273.51	270.82	0	0	1,681,100	1.466	0.249	2.498
2019-04-11	271.95	271.9	272.92	270.77	0	0	2,085,600	1.466	0.25	2.527
2019-04-10	269.47	271.58	272.16	269.01	0	0	1,469,700	1.466	0.245	2.493
2019-04-09	267.12	268.99	269.99	266.8	0	0	1,605,900	1.466	0.243	2.414
2019-04-08	266.96	268.81	269.09	264.7	0	0	1,796,800	1.467	0.237	2.463
2019-04-05	269.44	267.45	269.94	266.59	0	0	1,970,500	1.466	0.236	2.497
2019-04-04	270.98	267.89	271.47	263.72	0	0	2,947,400	1.465	0.244	2.473
2019-04-03	273.71	271.5	274.18	270.98	0	0	2,432,800	1.466	0.249	2.462
2019-04-02	272.89	271.35	273	267.63	0	0	1,877,800	1.466	0.254	2.369
2019-04-01	269.85	272.17	272.39	268.19	0	0	2,970,100	1.466	0.256	2.361
2019-03-29	265.47	266.49	266.75	264.2	0	0	2,097,400	1.465	0.253	2.326
2019-03-28	263.5	263.53	265.17	260.88	0	0	2,018,000	1.464	0.251	2.329
2019-03-27	265.53	262.34	265.97	259.04	0	0	2,521,900	1.464	0.25	2.33
2019-03-26	265.05	265.59	267.74	263.84	0	0	3,150,100	1.464	0.255	2.371
2019-03-25	259.21	262.27	263.12	257.1	0	0	2,639,300	1.463	0.255	2.29
2019-03-22	263.47	259.69	264.64	259.52	0	0	3,454,000	1.463	0.25	2.286
2019-03-21	259	264.18	264.34	258.4	0	0	2,359,900	1.467	0.242	2.262
2019-03-20	260.54	259.74	262.3	256.17	0	0	3,732,600	1.47	0.255	2.191
2019-03-19	259.43	260.42	260.64	256.34	0	0	4,257,300	1.471	0.261	2.217
2019-03-18	257.11	257.76	259.96	253.89	0	0	4,013,400	1.472	0.26	2.171
2019-03-15	258.03	257.09	260	252.03	0	0	12,110,500	1.472	0.261	2.174
2019-03-14	265.26	267.69	268	263.52	0	0	5,113,400	1.476	0.289	2.275
2019-03-13	265.5	264.38	269.8	264.13	0	0	3,992,500	1.473	0.28	2.253
2019-03-12	261.86	263.51	264.75	259.01	0	0	2,583,500	1.474	0.28	2.217
2019-03-11	255.98	260.96	261.46	255.77	0	0	2,711,700	1.474	0.279	2.213
2019-03-08	251.49	254.74	255.02	249.1	0	0	2,195,400	1.472	0.278	2.15
2019-03-07	255.77	255.46	257.49	253.29	0	0	3,185,200	1.471	0.271	2.139
2019-03-06	257.4	256.4	259.49	253.84	0	0	1,950,500	1.472	0.261	2.132
2019-03-05	259	257.38	259.87	256.37	0	0	2,101,800	1.471	0.251	2.137
2019-03-04	266.7	258.16	267	254.08	0	0	2,994,900	1.471	0.25	2.148
2019-03-01	265.75	264.01	266.24	261.5	0	0	2,594,000	1.47	0.264	2.206
2019-02-28	262.4	262.5	266.24	261.76	0	0	3,810,300	1.472	0.261	2.171
2019-02-27	259.77	262.9	263.08	256.52	0	0	2,266,800	1.472	0.26	2.137
2019-02-26	258	261.22	262.58	256.37	0	0	2,538,900	1.477	0.269	2.178
2019-02-25	261.5	258.62	262.98	258.18	0	0	1,815,800	1.477	0.263	2.152
2019-02-22	257.61	258.9	260.24	257.61	0	0	2,006,000	1.474	0.267	2.13
2019-02-21	257.3	257.76	259.35	255.12	0	0	2,607,400	1.479	0.277	2.133
2019-02-20	258.13	258.1	260.99	255.92	0	0	2,484,800	1.48	0.278	2.125
2019-02-19	258.98	257.81	260.06	256.45	0	0	3,475,600	1.481	0.273	2.133
2019-02-15	260.34	259.45	260.97	258.07	0	0	2,999,200	1.485	0.285	2.123
2019-02-14	259.4	260.14	261.71	258.01	0	0	1,885,000	1.49	0.297	2.133
2019-02-13	263.13	260.23	263.36	259.37	0	0	1,899,700	1.488	0.297	2.167
2019-02-12	260.15	261.37	262.25	258.67	0	0	2,518,400	1.486	0.304	2.225
2019-02-11	258.89	258.39	259.9	256.19	0	0	3,538,100	1.488	0.316	2.236
2019-02-08	251.39	257	257.05	250.64	0	0	2,756,800	1.488	0.307	2.23
2019-02-07	251.33	253.74	254.31	250.28	0	0	2,099,300	1.498	0.28	2.231
2019-02-06	255.06	254.35	255.93	250.71	0	0	2,539,100	1.522	0.242	2.28
2019-02-05	256.74	254.82	258.56	254.01	0	0	3,042,000	1.522	0.232	2.293
2019-02-04	248.56	254.74	256.99	248.06	0	0	3,705,100	1.522	0.232	2.331
2019-02-01	247.82	247.38	251.04	246.1	0	0	3,033,300	1.516	0.224	2.327
2019-01-31	243	247.82	249	243	0	0	5,007,200	1.516	0.228	2.295
2019-01-30	240.16	242.67	243	238.87	0	0	2,482,900	1.522	0.234	2.249
2019-01-29	241.81	238.27	242.87	237.27	0	0	1,937,100	1.523	0.229	2.243
2019-01-28	241	241.85	243.22	239.35	0	0	2,110,400	1.524	0.23	2.25
2019-01-25	244.99	244.95	247.1	243.43	0	0	3,822,300	1.518	0.225	2.295
2019-01-24	245.62	242.56	245.98	241.18	0	0	3,643,000	1.522	0.218	2.253
2019-01-23	244.91	245.14	248.16	240.6	0	0	2,031,400	1.517	0.222	2.216
2019-01-22	245.13	243.85	245.61	241.19	0	0	4,155,500	1.516	0.218	2.178
2019-01-18	247.45	247.51	250.68	244.45	0	0	3,711,300	1.517	0.217	2.23
2019-01-17	240.13	244.4	245.04	238.78	0	0	2,836,200	1.519	0.218	2.19
2019-01-16	243.6	241.95	244	239.68	0	0	2,885,200	1.508	0.228	2.162
2019-01-15	237.9	242.36	243.93	237.26	0	0	3,656,500	1.506	0.229	2.162
2019-01-14	235.33	234.56	236.26	231.96	0	0	2,606,800	1.493	0.227	2.141
2019-01-11	235.71	237.55	239.32	235.23	0	0	3,179,500	1.491	0.228	2.216
2019-01-10	233.77	237.77	238.04	231.71	0	0	2,704,600	1.491	0.236	2.188
2019-01-09	234.01	235.43	238.59	232	0	0	3,594,200	1.49	0.233	2.182
2019-01-08	232.65	232.68	233.77	228.33	0	0	3,685,900	1.484	0.234	2.165
2019-01-07	229.95	229.26	232.6	227.29	0	0	3,638,500	1.483	0.233	2.135
2019-01-04	219.84	226.19	227.65	217.48	0	0	4,043,400	1.483	0.232	2.135
2019-01-03	220.88	215.7	223.63	215.15	0	0	3,663,500	1.484	0.227	2.018
2019-01-02	219.91	224.57	226.17	219	0	0	2,784,100	1.483	0.23	2.084
2018-12-31	225.56	226.24	227.33	223.24	0	0	2,866,400	1.482	0.238	2.078
2018-12-28	227.58	223.13	228.11	220.87	0	0	3,160,200	1.481	0.236	2.061
2018-12-27	219.99	225.14	225.17	214.16	0	0	3,931,100	1.48	0.24	2.077
2018-12-26	206.53	222.95	222.96	206.25	0	0	5,897,900	1.481	0.239	2.055
2018-12-24	206.9	205.16	212.58	204.95	0	0	2,940,500	1.466	0.226	1.909
2018-12-21	219.55	208.8	222.26	207.37	0	0	8,828,100	1.48	0.225	1.94
2018-12-20	223	218.65	224.85	212.83	0	0	6,099,400	1.472	0.232	2.027
2018-12-19	225.92	224.65	231.02	221.11	0	0	6,110,800	1.472	0.231	2.107
2018-12-18	222.53	226.18	228.13	221.55	0	0	5,265,000	1.475	0.228	2.09
2018-12-17	226.93	221.38	230.63	220.48	0	0	7,059,500	1.473	0.218	2.092
2018-12-14	240.76	230	240.92	229.91	0	0	12,189,400	1.468	0.222	2.132
2018-12-13	248.15	248.08	251.6	245.2	0	0	5,395,200	1.45	0.255	2.195
2018-12-12	249.99	245.55	251.56	245.04	0	0	4,067,900	1.427	0.275	2.394
2018-12-11	251.43	245.34	251.75	242.78	0	0	3,179,400	1.428	0.273	2.369
2018-12-10	237.46	244.09	245.4	237.01	0	0	3,194,300	1.43	0.263	2.337
2018-12-07	248.39	238	249.26	237.65	0	0	3,971,100	1.425	0.267	2.286
2018-12-06	240	250.63	250.68	237.96	0	0	3,950,600	1.419	0.268	2.373
2018-12-04	253.22	245.82	254.71	244.98	0	0	4,041,700	1.42	0.261	2.32
2018-12-03	260.71	255.26	260.72	251.82	0	0	4,286,200	1.427	0.258	2.376
2018-11-30	250.23	250.89	251.57	247.09	0	0	5,156,700	1.424	0.259	2.332
2018-11-29	246.36	249.09	252.25	244.31	0	0	3,723,500	1.424	0.26	2.317
2018-11-28	237.9	249.21	250.41	237.74	0	0	6,447,100	1.425	0.257	2.318
2018-11-27	230.77	232.25	232.78	228.68	0	0	2,882,400	1.405	0.24	2.186
2018-11-26	229.19	231.96	233.3	227.91	0	0	3,603,700	1.405	0.24	2.188
2018-11-23	222.71	225.56	227.74	222.51	0	0	1,691,000	1.404	0.235	2.129
2018-11-21	225.33	225.98	228.99	222.24	0	0	4,846,400	1.404	0.234	2.152
2018-11-20	209.41	219.73	222.84	207.02	0	0	6,180,500	1.403	0.221	2.11
2018-11-19	237.5	219.69	238.65	218.72	0	0	7,642,200	1.413	0.214	2.114
2018-11-16	239.52	238.89	240.14	235.37	0	0	2,897,400	1.386	0.243	2.234
2018-11-15	233.98	239.95	241.43	231.33	0	0	3,383,500	1.386	0.249	2.217
2018-11-14	242.16	235.22	242.91	231.91	0	0	3,261,300	1.381	0.242	2.185
2018-11-13	238.38	238.74	243	235.85	0	0	4,017,100	1.382	0.242	2.197
2018-11-12	244.14	236.67	244.8	235.36	0	0	3,498,300	1.378	0.243	2.221
2018-11-09	247.56	244.84	248.29	241.16	0	0	2,765,900	1.373	0.255	2.281
2018-11-08	253.31	249.96	254.13	247.74	0	0	2,389,300	1.372	0.262	2.36
2018-11-07	244.8	253.43	253.96	243.81	0	0	3,790,600	1.37	0.268	2.44
2018-11-06	240.48	240.56	244.64	237.76	0	0	2,446,700	1.359	0.256	2.288
2018-11-05	240	239.89	241	233.62	0	0	3,224,100	1.36	0.256	2.284
2018-11-02	246.57	239.64	247.47	237.8	0	0	4,335,300	1.36	0.263	2.261
2018-11-01	245.69	245.28	247.55	241.49	0	0	3,192,200	1.358	0.272	2.326
2018-10-31	245.41	245.76	249.6	243.67	0	0	4,423,000	1.361	0.278	2.341
2018-10-30	238.99	238.41	242.5	231.7	0	0	5,626,800	1.356	0.275	2.289
2018-10-29	250.67	239.75	254.53	233.4	0	0	4,725,000	1.366	0.283	2.273
2018-10-26	243.85	245.8	252.18	241.41	0	0	4,505,800	1.36	0.288	2.346
2018-10-25	242.17	252.92	253.59	241.66	0	0	5,283,600	1.358	0.29	2.4
2018-10-24	250.61	238.44	254.6	238.23	0	0	4,859,500	1.343	0.279	2.28
2018-10-23	246.19	251.76	254.91	242.56	0	0	5,006,300	1.329	0.282	2.414
2018-10-22	246	251.06	251.64	242.8	0	0	3,487,000	1.331	0.282	2.404
2018-10-19	252.73	245.03	252.89	243.64	0	0	4,070,600	1.335	0.267	2.362
2018-10-18	256.19	250.35	257.21	246.01	0	0	5,378,900	1.335	0.27	2.415
2018-10-17	261.21	258.91	261.89	255.26	0	0	4,405,100	1.33	0.277	2.494
2018-10-16	252.5	260.67	261.73	251.77	0	0	8,679,600	1.331	0.289	2.512
2018-10-15	248.34	238.01	248.37	238	0	0	5,106,400	1.304	0.268	2.346
2018-10-12	247.74	248.87	249.91	242.78	0	0	4,779,900	1.298	0.29	2.401
2018-10-11	236.41	238.59	245.72	234.72	0	0	7,042,900	1.289	0.28	2.339
2018-10-10	252.52	237.91	253.38	237.86	0	0	5,309,300	1.304	0.267	2.368
2018-10-09	254.16	254.16	258.72	251.71	0	0	2,597,500	1.286	0.293	2.549
2018-10-08	261.84	254.69	263.46	248.69	0	0	5,109,200	1.287	0.299	2.548
2018-10-05	263.96	263.22	266.1	258.31	0	0	3,098,600	1.275	0.286	2.562
2018-10-04	269.5	263.71	271.07	260.54	0	0	3,780,300	1.276	0.282	2.538
2018-10-03	273.25	270.51	274.17	269.76	0	0	2,726,400	1.272	0.293	2.609
2018-10-02	274.71	272	277.03	271.85	0	0	3,254,400	1.266	0.291	2.596
2018-10-01	271.76	275.49	276.63	271.46	0	0	3,553,100	1.267	0.305	2.587
2018-09-28	269.75	269.95	272.26	268.44	0	0	2,784,500	1.268	0.302	2.567
2018-09-27	270	269.91	272.42	269.25	0	0	1,735,200	1.267	0.297	2.563
2018-09-26	268.56	268.47	270.68	266.66	0	0	2,027,700	1.267	0.293	2.551
2018-09-25	264.6	267.84	268.43	264.2	0	0	2,298,000	1.268	0.286	2.554
2018-09-24	260	264.09	264.46	257.07	0	0	2,619,100	1.27	0.27	2.544
2018-09-21	266.15	260.88	267.5	260.24	0	0	6,186,500	1.271	0.268	2.508
2018-09-20	266.47	266.34	269.54	264.19	0	0	2,560,200	1.261	0.293	2.526
2018-09-19	271.14	264.88	271.95	263.61	0	0	2,801,400	1.264	0.304	2.531
2018-09-18	267.61	270.79	273.78	266.6	0	0	2,684,400	1.252	0.331	2.545
2018-09-17	275	268.25	275.78	267.68	0	0	3,080,900	1.252	0.329	2.691
2018-09-14	269	274.69	277.61	268	0	0	6,182,500	1.25	0.34	2.736
2018-09-13	267.13	268.52	270	265.01	0	0	4,774,000	1.249	0.33	2.71
2018-09-12	267.83	267.79	270.94	266.45	0	0	3,365,400	1.25	0.328	2.71
2018-09-11	265.3	267	268.6	263.31	0	0	2,866,000	1.25	0.328	2.684
2018-09-10	264.27	265.37	265.93	260.79	0	0	2,633,600	1.249	0.325	2.681
2018-09-07	258	260.87	263.67	257.12	0	0	2,894,300	1.249	0.316	2.68
2018-09-06	256.95	259.75	260.27	255.14	0	0	2,810,800	1.252	0.319	2.688
2018-09-05	265.61	256.14	266.16	254.54	0	0	4,203,300	1.254	0.309	2.668
2018-09-04	263.67	266.68	266.93	262.3	0	0	2,158,200	1.251	0.334	2.735
2018-08-31	265.55	263.51	266.83	263.2	0	0	2,944,500	1.249	0.327	2.757
2018-08-30	266.72	266.43	269.05	265.5	0	0	2,409,300	1.247	0.331	2.784
2018-08-29	263	268.36	269.96	262.56	0	0	3,155,200	1.246	0.331	2.792
2018-08-28	263.7	263.04	263.7	261.03	0	0	1,867,100	1.245	0.327	2.772
2018-08-27	263	262.4	263.7	259.39	0	0	2,433,000	1.239	0.325	2.77
2018-08-24	258.33	261.51	263.39	258.33	0	0	3,862,300	1.23	0.328	2.742
2018-08-23	254.62	257	258.33	254.47	0	0	2,984,300	1.224	0.332	2.723
2018-08-22	250.59	255.54	256.16	250.36	0	0	1,895,400	1.233	0.316	2.717
2018-08-21	250.45	251.5	253.33	250.36	0	0	2,168,900	1.238	0.299	2.71
2018-08-20	246.08	249.76	250.37	246	0	0	2,901,300	1.241	0.29	2.701
2018-08-17	248.39	245.7	249.22	243.71	0	0	2,744,200	1.241	0.282	2.679
2018-08-16	252.79	248.89	253.3	248.1	0	0	2,420,400	1.242	0.289	2.682
2018-08-15	253.8	250.52	255.83	248.02	0	0	2,744,700	1.245	0.297	2.676
2018-08-14	254.38	256.05	256.25	252.09	0	0	2,100,300	1.244	0.312	2.678