CME Group Inc. (CME)

CME Group Inc. (CME) Sec: Financial Ind: Investment Brokerage - National
Peak: -7.31% 12m: 15.65% 6m: 17.68% ytd: 10.8% div: 2.28% beta: 0.624 alpha: 0.229 s: 2.381 (97.66)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-10-21	212.21	206.07	212.81	205.79	0	0	1,243,449	0.624	0.229	2.381
2019-10-18	213.58	213.17	214.06	211.66	0	0	1,090,948	0.629	0.245	2.478
2019-10-17	211.95	213.01	213.22	210.3	0	0	1,420,900	0.63	0.237	2.51
2019-10-16	211.25	212.01	212.06	208.67	0	0	1,063,306	0.63	0.242	2.473
2019-10-15	213.13	212.57	213.93	211.4	0	0	611,929	0.63	0.242	2.474
2019-10-14	213.43	212.35	214.89	212.01	0	0	508,357	0.631	0.245	2.456
2019-10-11	217.79	212.83	217.79	211.75	0	0	1,004,010	0.629	0.248	2.486
2019-10-10	214.22	215.89	217.24	214.02	0	0	675,119	0.634	0.256	2.444
2019-10-09	214.25	215.13	215.39	212.52	0	0	627,043	0.634	0.255	2.454
2019-10-08	212.51	212.14	213.81	211.26	0	0	1,097,835	0.633	0.252	2.416
2019-10-07	214.57	213.33	215.6	212.68	0	0	890,892	0.634	0.25	2.47
2019-10-04	210.25	216.02	216.19	210.02	0	0	1,060,995	0.633	0.255	2.453
2019-10-03	208.42	209.43	210.97	207.72	0	0	787,350	0.627	0.244	2.393
2019-10-02	210.05	207.84	211.81	206.91	0	0	1,028,293	0.626	0.24	2.39
2019-10-01	211.34	210.72	211.88	208.32	0	0	956,376	0.626	0.238	2.451
2019-09-30	214.8	211.34	214.83	210.59	0	0	1,119,700	0.628	0.237	2.442
2019-09-27	217.18	213.89	217.88	213.22	0	0	1,030,800	0.629	0.244	2.483
2019-09-26	214.82	215.99	216.69	214.22	0	0	1,248,300	0.629	0.244	2.491
2019-09-25	213.42	213.28	214.06	211.18	0	0	1,119,500	0.632	0.231	2.486
2019-09-24	213.06	212.91	216.67	211.99	0	0	1,125,800	0.631	0.228	2.421
2019-09-23	209.77	212.28	213	209.58	0	0	835,200	0.631	0.222	2.418
2019-09-20	212.89	211.15	212.89	209.78	0	0	2,050,100	0.631	0.217	2.365
2019-09-19	214.06	211.95	216.15	210.94	0	0	1,362,700	0.631	0.218	2.365
2019-09-18	215.1	216.17	216.47	212.99	0	0	1,166,000	0.63	0.229	2.407
2019-09-17	207.02	214.73	214.86	205.63	0	0	2,497,000	0.632	0.23	2.456
2019-09-16	205.57	207	209.19	205.13	0	0	1,244,700	0.63	0.214	2.395
2019-09-13	206.13	205.8	206.54	202.54	0	0	1,122,600	0.629	0.213	2.383
2019-09-12	201.98	205.38	205.77	201.78	0	0	1,764,800	0.632	0.217	2.393
2019-09-11	206	202.58	206.7	201.94	0	0	2,564,200	0.627	0.216	2.414
2019-09-10	215.38	205.43	216.65	204.51	0	0	2,569,700	0.629	0.223	2.493
2019-09-09	223.99	215.58	224	214.85	0.75	0	1,343,200	0.629	0.243	2.616
2019-09-06	220.78	222.32	224.15	220.58	0	0	1,093,900	0.628	0.252	2.682
2019-09-05	223.28	220.44	224.1	219.81	0	0	1,185,100	0.628	0.247	2.663
2019-09-04	216.89	220.32	221.01	216.81	0	0	1,131,700	0.63	0.251	2.659
2019-09-03	215.34	217.03	217.37	214.94	0	0	1,045,300	0.628	0.25	2.628
2019-08-30	215.18	216.56	217.01	213.95	0	0	947,300	0.629	0.25	2.618
2019-08-29	216.1	214.96	216.14	212.37	0	0	667,200	0.63	0.251	2.608
2019-08-28	215.84	215.03	216.49	213.59	0	0	817,900	0.632	0.256	2.609
2019-08-27	214.72	215.49	216.78	214.09	0	0	993,500	0.633	0.257	2.62
2019-08-26	211.11	213.92	214.09	211.11	0	0	798,600	0.633	0.254	2.607
2019-08-23	211.82	210.51	213.03	209.69	0	0	1,547,500	0.632	0.25	2.593
2019-08-22	213.8	212.52	214.07	212.42	0	0	755,400	0.635	0.247	2.642
2019-08-21	214.35	212.77	214.48	211.28	0	0	1,089,500	0.635	0.246	2.653
2019-08-20	216.01	213.13	216.92	212.89	0	0	871,800	0.636	0.25	2.674
2019-08-19	214.28	215.97	216.51	213.21	0	0	754,400	0.635	0.262	2.729
2019-08-16	213.62	212.86	213.62	211.22	0	0	1,168,700	0.635	0.256	2.687
2019-08-15	210.06	211.99	212.57	208.32	0	0	1,293,200	0.637	0.261	2.694
2019-08-14	210.38	207.64	212.5	207.54	0	0	1,455,300	0.636	0.255	2.639
2019-08-13	211.69	212.58	214.06	208	0	0	986,300	0.632	0.256	2.698
2019-08-12	212.48	211.54	215.97	211.08	0	0	1,122,600	0.633	0.257	2.699
2019-08-09	211.67	214.99	216	210.97	0	0	1,051,900	0.631	0.26	2.735
2019-08-08	209.02	210.39	210.53	206.37	0	0	1,050,000	0.635	0.247	2.686
2019-08-07	206.04	208.19	209.46	204.11	0	0	1,869,800	0.636	0.25	2.667
2019-08-06	201.7	207.68	208.45	201.45	0	0	1,431,800	0.636	0.249	2.651
2019-08-05	202.61	201.2	204.72	198.53	0	0	1,767,800	0.63	0.238	2.575
2019-08-02	200.5	204.47	205.68	198.91	0	0	1,788,300	0.631	0.241	2.598
2019-08-01	193.4	199.93	201.24	193	0	0	2,524,700	0.635	0.233	2.545
2019-07-31	194.01	193.77	195.32	192.44	0	0	2,187,500	0.642	0.217	2.479
2019-07-30	198.36	196.65	199.96	196.16	0	0	1,181,400	0.64	0.217	2.455
2019-07-29	200.87	198.97	201.47	198.25	0	0	1,295,600	0.639	0.227	2.493
2019-07-26	200.76	200.39	201.49	199.67	0	0	1,189,900	0.639	0.23	2.521
2019-07-25	201.2	200.98	202.97	200.59	0	0	838,900	0.64	0.232	2.532
2019-07-24	205.33	200.96	205.96	197.54	0	0	1,764,800	0.641	0.233	2.523
2019-07-23	204.1	204.66	205.09	203.24	0	0	1,007,300	0.643	0.241	2.582
2019-07-22	204.93	205.45	206.02	203.32	0	0	962,200	0.643	0.24	2.602
2019-07-19	205.78	204.16	206.7	204.07	0	0	823,700	0.643	0.241	2.627
2019-07-18	203.17	205.57	205.87	202.71	0	0	811,300	0.642	0.241	2.676
2019-07-17	202.77	203.4	204.31	202.73	0	0	972,700	0.641	0.24	2.697
2019-07-16	205.98	202.8	206.48	202.62	0	0	1,214,000	0.643	0.242	2.695
2019-07-15	206.81	205.33	206.81	204.34	0	0	1,221,900	0.643	0.247	2.718
2019-07-12	206.31	206.77	207.14	204.44	0	0	1,425,700	0.642	0.25	2.736
2019-07-11	202.99	205.72	205.79	201.82	0	0	1,168,800	0.642	0.25	2.753
2019-07-10	201.48	202.49	203.67	201.24	0	0	1,099,100	0.641	0.244	2.73
2019-07-09	200.62	201.31	201.44	199.8	0	0	971,000	0.641	0.243	2.668
2019-07-08	201.83	201.31	202.85	200.54	0	0	718,200	0.64	0.243	2.687
2019-07-05	201.15	202.13	202.67	199.92	0	0	884,600	0.637	0.252	2.662
2019-07-03	199.33	200.99	201.02	198.53	0	0	865,100	0.637	0.244	2.643
2019-07-02	195.64	199.1	199.69	194.7	0	0	1,031,500	0.637	0.244	2.665
2019-07-01	194.81	195.93	196.33	192.73	0	0	1,403,500	0.64	0.242	2.63
2019-06-28	194.09	193.46	194.33	192.4	0	0	2,138,900	0.639	0.24	2.602
2019-06-27	191.99	193.25	194.73	191.88	0	0	1,252,000	0.651	0.226	2.618
2019-06-26	197.7	191.38	197.7	191.31	0	0	1,488,000	0.628	0.238	2.593
2019-06-25	198.24	197.65	198.44	196.7	0	0	1,174,200	0.63	0.258	2.665
2019-06-24	197.32	197.75	198.49	196.82	0	0	1,200,800	0.631	0.259	2.665
2019-06-21	197.2	196.8	200.26	196.56	0	0	2,699,900	0.631	0.253	2.606
2019-06-20	198.16	198.15	199.31	195.89	0	0	1,163,700	0.63	0.254	2.639
2019-06-19	195.15	196.66	197.07	194.64	0	0	1,071,300	0.631	0.249	2.623
2019-06-18	194.3	195.16	196.18	194.14	0	0	1,364,700	0.631	0.25	2.587
2019-06-17	196.41	194.12	197.42	193.76	0	0	1,174,700	0.631	0.247	2.581
2019-06-14	196.69	196.44	197.14	195	0	0	1,147,600	0.632	0.251	2.652
2019-06-13	198.1	196.08	198.21	193.85	0	0	1,609,000	0.631	0.252	2.63
2019-06-12	197.77	198.21	199.6	197.14	0	0	1,161,900	0.631	0.261	2.677
2019-06-11	202.9	198.08	203.61	196.84	0	0	2,506,100	0.631	0.259	2.691
2019-06-10	202.58	202.5	203.87	202.01	0	0	1,294,700	0.63	0.267	2.762
2019-06-07	199.04	201.43	202.3	199.04	0.75	0	1,104,500	0.63	0.263	2.731
2019-06-06	198.52	199.47	200	195.64	0	0	1,296,300	0.629	0.259	2.737
2019-06-05	193.73	198.46	198.58	193.64	0	0	1,630,200	0.63	0.256	2.755
2019-06-04	193.01	193.58	194.29	191.14	0	0	1,344,800	0.626	0.245	2.67
2019-06-03	191.09	191.63	191.85	189.62	0	0	1,745,800	0.628	0.245	2.621
2019-05-31	188.71	190.76	191.35	188.71	0	0	1,782,500	0.628	0.239	2.579
2019-05-30	189.34	191	191.9	189.12	0	0	1,183,500	0.631	0.241	2.581
2019-05-29	185.99	189.17	189.43	185.99	0	0	2,018,000	0.631	0.236	2.543
2019-05-28	186.13	185.93	189.59	185.66	0	0	2,557,700	0.633	0.224	2.52
2019-05-24	186.34	186.59	186.93	184.24	0	0	800,700	0.634	0.226	2.538
2019-05-23	183.69	185.48	186.16	183.61	0	0	1,189,700	0.634	0.225	2.547
2019-05-22	184.91	184.5	185.8	183.73	0	0	773,700	0.637	0.221	2.523
2019-05-21	185.06	185.25	186.46	184.56	0	0	1,121,400	0.638	0.219	2.579
2019-05-20	182.63	184.33	184.87	182.58	0	0	1,250,500	0.638	0.229	2.62
2019-05-17	180.9	182.55	183.43	180.9	0	0	1,223,700	0.64	0.223	2.533
2019-05-16	181.35	181.5	182.36	180.24	0	0	1,061,200	0.642	0.219	2.577
2019-05-15	180.61	180.54	182.41	179.98	0	0	995,600	0.643	0.218	2.537
2019-05-14	181.19	181.99	183.56	180.82	0	0	1,621,900	0.644	0.229	2.545
2019-05-13	179.72	181.01	182.33	179.52	0	0	1,720,500	0.645	0.226	2.505
2019-05-10	178.63	181.64	181.73	178.12	0	0	1,533,000	0.651	0.221	2.503
2019-05-09	175.53	178.73	179.85	175.28	0	0	1,563,600	0.65	0.22	2.51
2019-05-08	177.21	176.96	178.54	175.93	0	0	1,549,300	0.651	0.214	2.5
2019-05-07	175.85	176.85	179.68	175.85	0	0	2,517,800	0.651	0.216	2.458
2019-05-06	169.8	176.89	177.19	169.8	0	0	1,617,900	0.654	0.211	2.521
2019-05-03	171.74	172.68	173.07	171.09	0	0	1,872,700	0.658	0.198	2.421
2019-05-02	173.68	171.58	173.68	171.34	0	0	2,503,900	0.66	0.203	2.412
2019-05-01	173.47	174.06	175.08	170.29	0	0	2,580,900	0.66	0.208	2.409
2019-04-30	176.57	177.63	177.71	175.84	0	0	1,828,400	0.66	0.207	2.467
2019-04-29	177.34	176.27	178.3	175.35	0	0	2,537,100	0.66	0.205	2.434
2019-04-26	176.48	177.74	178.71	176.48	0	0	1,658,400	0.661	0.211	2.457
2019-04-25	174.27	176.75	176.97	173.94	0	0	1,210,100	0.661	0.208	2.456
2019-04-24	173.12	174.96	175.01	173.02	0	0	1,537,500	0.661	0.208	2.414
2019-04-23	173.56	173.55	174.21	172.33	0	0	1,403,500	0.661	0.205	2.378
2019-04-22	174.17	173.54	174.75	173.12	0	0	1,498,400	0.662	0.209	2.387
2019-04-18	176.47	175.11	177.87	174.68	0	0	2,021,800	0.663	0.218	2.466
2019-04-17	172.69	175.67	175.89	172.69	0	0	2,247,400	0.662	0.218	2.479
2019-04-16	173.06	172.69	173.38	171.86	0	0	1,281,800	0.663	0.213	2.457
2019-04-15	171.72	172.17	173.2	171.34	0	0	1,149,200	0.663	0.215	2.483
2019-04-12	170.93	171.7	172.37	170.64	0	0	1,528,200	0.662	0.212	2.495
2019-04-11	169.56	169.33	170.29	168.85	0	0	1,081,900	0.66	0.207	2.472
2019-04-10	169.55	168.86	169.94	168.17	0	0	1,596,900	0.66	0.21	2.415
2019-04-09	170.27	169.55	171.26	168.2	0	0	1,639,600	0.659	0.197	2.384
2019-04-08	168.83	171.17	171.34	168.15	0	0	1,630,300	0.662	0.193	2.421
2019-04-05	168.5	168.89	169.39	167.79	0	0	1,668,100	0.66	0.184	2.442
2019-04-04	166.62	168.16	168.39	166.62	0	0	1,270,600	0.664	0.176	2.328
2019-04-03	167.08	167.25	169.4	166.63	0	0	1,767,300	0.663	0.174	2.263
2019-04-02	165.78	166.88	167.29	164.92	0	0	1,473,700	0.664	0.176	2.255
2019-04-01	164.49	165.37	165.61	163.58	0	0	1,346,700	0.664	0.175	2.221
2019-03-29	162.63	163.41	163.74	161.76	0	0	1,485,200	0.663	0.174	2.149
2019-03-28	161.57	161.61	161.9	159.91	0	0	1,557,600	0.661	0.168	2.129
2019-03-27	162.57	161.43	162.84	160.85	0	0	1,335,300	0.661	0.169	2.124
2019-03-26	163.77	162.99	164.41	162.53	0	0	1,850,400	0.66	0.167	2.112
2019-03-25	161.92	163.01	163.63	161.77	0	0	1,532,500	0.659	0.173	2.065
2019-03-22	161	162.16	163.28	160.26	0	0	2,894,900	0.66	0.17	2.038
2019-03-21	163.29	163.17	164.37	161.87	0	0	1,839,500	0.662	0.167	2.04
2019-03-20	167.2	163.62	167.41	163.41	0	0	2,300,100	0.664	0.168	2.062
2019-03-19	168.74	167.53	169.62	166.81	0	0	1,816,400	0.661	0.175	2.154
2019-03-18	169.37	168.69	170.16	168.31	0	0	1,834,000	0.661	0.176	2.163
2019-03-15	166.76	168.93	169.69	166.24	0	0	2,967,700	0.661	0.179	2.156
2019-03-14	168.3	167.24	168.49	165.7	0	0	2,421,800	0.659	0.184	2.16
2019-03-13	169.68	168.49	170.59	166.92	0	0	2,159,200	0.658	0.187	2.195
2019-03-12	170.06	169.16	170.31	168.91	0	0	2,022,700	0.66	0.19	2.164
2019-03-11	170.31	169.61	171.52	169.39	0	0	1,727,500	0.66	0.193	2.174
2019-03-08	170.16	170.32	170.76	169.24	0	0	1,833,000	0.662	0.202	2.159
2019-03-07	171.96	171.28	172.55	170.18	0.75	0	2,612,400	0.662	0.198	2.164
2019-03-06	174.17	172.27	174.61	171.98	0	0	1,840,000	0.662	0.2	2.184
2019-03-05	178.95	173.99	179.74	173.33	0	0	2,014,100	0.661	0.207	2.231
2019-03-04	181.33	178.25	181.57	177.04	0	0	2,357,400	0.661	0.219	2.301
2019-03-01	180.38	180.52	181.88	179.94	0	0	1,896,600	0.658	0.224	2.391
2019-02-28	178.4	179.84	181.04	178.38	0	0	2,130,800	0.66	0.217	2.392
2019-02-27	175.83	177.82	178.2	175.31	0	0	1,762,300	0.661	0.212	2.386
2019-02-26	175.58	176.09	177.45	175.11	0	0	1,742,500	0.662	0.209	2.382
2019-02-25	176.8	175.47	178.37	175.34	0	0	1,935,900	0.662	0.208	2.352
2019-02-22	174.51	176.04	176.14	174.08	0	0	1,350,100	0.66	0.213	2.325
2019-02-21	173.42	174.49	174.56	173.05	0	0	1,955,100	0.652	0.202	2.324
2019-02-20	172.32	173.6	173.76	170.8	0	0	2,197,700	0.653	0.208	2.31
2019-02-19	173.27	172.32	174.5	172.1	0	0	1,611,000	0.653	0.202	2.26
2019-02-15	174.59	173.41	175.78	171.93	0	0	3,069,600	0.655	0.208	2.229
2019-02-14	178.94	175.39	178.98	174.61	0	0	2,898,300	0.654	0.209	2.228
2019-02-13	177.14	178.35	179.35	176.98	0	0	2,249,500	0.655	0.22	2.27
2019-02-12	176.01	176.9	178.61	175.53	0	0	1,414,800	0.657	0.214	2.257
2019-02-11	176.52	175.31	177.12	175.19	0	0	1,086,000	0.657	0.2	2.243
2019-02-08	174.94	176.18	177.09	174.51	0	0	1,360,000	0.656	0.218	2.285
2019-02-07	174.36	175.22	175.23	171.73	0	0	1,732,200	0.648	0.228	2.268
2019-02-06	176.12	175.74	176.57	174.8	0	0	1,643,300	0.634	0.244	2.266
2019-02-05	177.54	176.75	178.08	174.48	0	0	2,605,300	0.633	0.231	2.356
2019-02-04	181.06	179.48	181.68	173.59	0	0	2,399,200	0.635	0.239	2.39
2019-02-01	180.9	181.36	183.12	180.23	0	0	1,495,900	0.634	0.248	2.429
2019-01-31	177.69	180.21	180.47	177	0	0	1,824,200	0.634	0.243	2.363
2019-01-30	179.2	178.32	180.76	177.77	0	0	1,547,300	0.641	0.248	2.353
2019-01-29	182.71	179.13	182.99	178.19	0	0	1,345,400	0.645	0.253	2.428
2019-01-28	183.41	182.86	184.36	182.5	0	0	1,100,300	0.642	0.267	2.449
2019-01-25	185.02	183.83	185.94	183.41	0	0	1,508,500	0.645	0.273	2.471
2019-01-24	185.44	184.2	185.46	183.54	0	0	1,466,900	0.644	0.279	2.427
2019-01-23	184.42	185.69	185.9	183.5	0	0	1,317,400	0.652	0.292	2.412
2019-01-22	181.09	184.21	184.82	180.86	0	0	1,677,500	0.649	0.276	2.383
2019-01-18	180.19	181.35	181.91	178.76	0	0	1,528,300	0.659	0.257	2.35
2019-01-17	179.96	179.2	180.85	178.79	0	0	1,543,400	0.659	0.262	2.329
2019-01-16	180.63	180.22	181.63	179.71	0	0	1,097,200	0.655	0.273	2.342
2019-01-15	175.47	179.89	180.65	175.47	0	0	1,486,800	0.653	0.271	2.329
2019-01-14	176.85	176.64	178.17	175.83	0	0	1,688,400	0.661	0.255	2.301
2019-01-11	176.03	178.5	178.57	175.34	0	0	1,326,500	0.659	0.258	2.366
2019-01-10	175.62	177.81	178.21	175.2	0	0	2,585,100	0.659	0.26	2.278
2019-01-09	180.01	176.53	180.43	175.73	0	0	2,993,000	0.661	0.254	2.242
2019-01-08	183.02	180.59	183.25	178.51	0	0	1,596,000	0.663	0.263	2.296
2019-01-07	181.05	181.66	183.23	180.82	0	0	1,544,400	0.665	0.269	2.286
2019-01-04	181.44	182.58	183.21	179.1	0	0	2,250,800	0.667	0.276	2.279
2019-01-03	183.2	179.44	185.49	179.09	0	0	2,274,100	0.675	0.27	2.214
2019-01-02	184.34	183.47	185.7	182.62	0	0	1,771,500	0.672	0.272	2.303
2018-12-31	184.69	185.98	186.31	183.7	0	0	1,459,600	0.673	0.276	2.319
2018-12-28	183.61	184	185.94	181.62	0	0	1,315,400	0.672	0.273	2.294
2018-12-27	177.46	182.23	182.47	176.07	1.75	0	1,847,200	0.672	0.269	2.256
2018-12-26	173.43	178.52	178.62	170.86	0	0	1,827,700	0.67	0.267	2.178
2018-12-24	177.68	172.94	179.19	172.92	0	0	1,211,000	0.667	0.258	2.098
2018-12-21	180.25	178.84	185.38	177.89	0	0	4,926,700	0.661	0.275	2.16
2018-12-20	181.64	181.05	184.04	180.06	0	0	2,657,900	0.66	0.273	2.167
2018-12-19	178.74	181.66	184.62	177.93	0	0	2,850,700	0.668	0.263	2.176
2018-12-18	182.52	178.98	184.07	177.71	0	0	2,152,000	0.675	0.253	2.114
2018-12-17	183.41	181.72	184.86	181.05	0	0	1,925,300	0.673	0.258	2.196
2018-12-14	182.97	183.73	184.44	181.77	0	0	1,606,900	0.673	0.258	2.235
2018-12-13	184.16	184.02	184.98	182	0	0	1,908,300	0.679	0.264	2.262
2018-12-12	187.44	184.64	188.87	184.48	0	0	2,265,700	0.686	0.256	2.311
2018-12-11	188.13	185.56	188.64	184.58	0	0	2,745,600	0.688	0.263	2.357
2018-12-10	182.81	186.38	186.76	181.35	0	0	1,946,900	0.693	0.249	2.342
2018-12-07	184.87	183.21	187.4	182.31	0.7	0	1,821,000	0.694	0.239	2.264
2018-12-06	183.4	184.39	184.53	178.94	0	0	2,886,000	0.698	0.236	2.31
2018-12-04	184.11	183.59	184.65	181.95	0	0	2,626,200	0.711	0.247	2.308
2018-12-03	185.45	183.51	187.26	181.76	0	0	2,571,300	0.733	0.227	2.28
2018-11-30	183.03	185.43	186.1	182.82	0	0	3,245,900	0.735	0.239	2.291
2018-11-29	181.89	184.29	184.76	179.59	0	0	2,697,500	0.733	0.236	2.26
2018-11-28	187.87	182.53	188.21	181.74	0	0	3,366,200	0.733	0.237	2.238
2018-11-27	186.47	189.4	189.72	186.4	0	0	1,684,100	0.759	0.26	2.313
2018-11-26	185.35	186.83	187.44	185.3	0	0	1,742,200	0.759	0.254	2.29
2018-11-23	184.78	184.68	185.21	183.6	0	0	1,084,900	0.759	0.248	2.252
2018-11-21	188.01	185.36	188.36	185.35	0	0	1,834,000	0.759	0.247	2.22
2018-11-20	189.74	187.46	190.05	185.96	0	0	2,652,900	0.76	0.253	2.306
2018-11-19	190.81	190.82	192.26	189.65	0	0	2,029,700	0.757	0.261	2.356
2018-11-16	186.41	190.82	191.37	186.14	0	0	2,286,900	0.761	0.256	2.396
2018-11-15	182.52	186.87	186.95	182.1	0	0	3,680,000	0.76	0.245	2.354
2018-11-14	183.57	183.46	185.56	181.15	0	0	3,257,400	0.755	0.238	2.332
2018-11-13	182.62	182.75	183.29	181.06	0	0	2,683,500	0.757	0.233	2.329
2018-11-12	184.5	181.89	185.54	181.67	0	0	2,446,300	0.76	0.227	2.32
2018-11-09	184.96	185.1	185.77	182.68	0	0	2,460,000	0.758	0.232	2.379
2018-11-08	184	184.79	185.16	183.27	0	0	2,188,000	0.759	0.23	2.38
2018-11-07	183.17	184.07	184.12	181.43	0	0	3,069,300	0.757	0.232	2.469
2018-11-06	181.67	181.84	183.88	181.44	0	0	2,595,400	0.759	0.238	2.439
2018-11-05	180.02	180.96	182.19	179.71	0	0	3,390,200	0.759	0.239	2.463
2018-11-02	180.09	179.36	182.09	178.49	0	0	1,795,800	0.759	0.235	2.437
2018-11-01	179.26	179.25	182.02	178.58	0	0	3,398,300	0.76	0.23	2.409
2018-10-31	178.52	178.76	180.58	177.62	0	0	3,117,800	0.764	0.237	2.418
2018-10-30	176.09	178	178.24	175.17	0	0	1,750,900	0.768	0.226	2.385
2018-10-29	176.01	175	177.53	172.72	0	0	1,518,700	0.766	0.23	2.344
2018-10-26	172.5	174.27	176.45	171.91	0	0	2,027,000	0.771	0.232	2.329
2018-10-25	177.86	173.13	177.86	170.98	0	0	2,932,600	0.778	0.224	2.272
2018-10-24	175.69	176.65	179.18	174.98	0	0	1,810,600	0.793	0.237	2.304
2018-10-23	173.9	176.38	177.42	173.9	0	0	1,534,900	0.813	0.229	2.292
2018-10-22	178.78	176.79	178.78	176.37	0	0	1,477,900	0.816	0.233	2.281
2018-10-19	176.42	178.18	179.29	176.2	0	0	1,735,600	0.817	0.231	2.332
2018-10-18	176.84	177.47	178.72	176.33	0	0	1,497,100	0.817	0.231	2.316
2018-10-17	174.51	176.88	177.16	172.77	0	0	1,748,600	0.822	0.231	2.31
2018-10-16	170.18	173.7	173.91	169.75	0	0	1,626,600	0.823	0.225	2.276
2018-10-15	171.53	169.57	171.87	169.3	0	0	1,534,400	0.823	0.226	2.26
2018-10-12	172.1	172.18	173.2	169.04	0	0	1,766,700	0.822	0.228	2.289
2018-10-11	175.46	171.72	176.15	170.09	0	0	3,358,700	0.827	0.226	2.301
2018-10-10	177.46	175.84	178.01	175.09	0	0	2,406,400	0.823	0.236	2.364
2018-10-09	175.6	176.73	177.63	175.41	0	0	1,543,700	0.84	0.218	2.456
2018-10-08	176.99	176.48	177.19	175.45	0	0	1,227,900	0.837	0.211	2.44
2018-10-05	176.52	177.24	178.49	176.52	0	0	1,672,400	0.837	0.214	2.388
2018-10-04	171.42	176.09	177.28	171.16	0	0	2,360,800	0.84	0.204	2.354
2018-10-03	171.27	171.16	171.82	170.21	0	0	1,128,200	0.844	0.185	2.321
2018-10-02	169.88	170.23	170.46	168.33	0	0	1,704,200	0.828	0.166	2.307
2018-10-01	167.16	169.99	170.02	166.32	0	0	1,041,900	0.829	0.169	2.277
2018-09-28	167.01	166.04	167.96	165.88	0	0	1,439,800	0.831	0.165	2.251
2018-09-27	168.88	167.72	169.78	167.64	0	0	1,017,100	0.831	0.168	2.243
2018-09-26	169.35	168.77	170.11	168.18	0	0	1,403,600	0.831	0.171	2.242
2018-09-25	170.82	169.35	171.11	168.89	0	0	1,459,400	0.83	0.183	2.272
2018-09-24	170.67	170.47	171.56	169.87	0	0	1,247,000	0.831	0.181	2.336
2018-09-21	170.43	170.83	171.07	169.4	0	0	2,100,200	0.831	0.184	2.322
2018-09-20	170.22	170.11	170.66	169.13	0	0	912,400	0.832	0.18	2.282
2018-09-19	168.77	169.36	169.61	167.75	0	0	1,156,600	0.834	0.186	2.293
2018-09-18	167.33	168.18	168.74	167.33	0	0	1,122,500	0.837	0.179	2.373
2018-09-17	168.45	167.63	169.01	167.45	0	0	944,900	0.839	0.166	2.33
2018-09-14	168.6	168.91	169.66	168.23	0	0	886,200	0.837	0.166	2.355
2018-09-13	167.54	168.09	169.13	167.38	0	0	1,101,400	0.836	0.163	2.323
2018-09-12	168.22	167.45	168.77	166.14	0	0	1,010,800	0.836	0.164	2.302
2018-09-11	170.22	168.8	170.35	168.64	0	0	1,082,200	0.837	0.171	2.321
2018-09-10	170.35	169.84	171.28	169.83	0	0	1,071,100	0.839	0.18	2.318
2018-09-07	168.35	169.53	170	168.13	0.7	0	1,399,100	0.845	0.17	2.336
2018-09-06	167.19	168.57	169.12	166.43	0	0	1,470,700	0.851	0.172	2.325
2018-09-05	171.92	166.42	172.32	166	0	0	2,587,500	0.853	0.163	2.279
2018-09-04	169.77	172.02	172.04	169.77	0	0	1,721,900	0.851	0.182	2.347
2018-08-31	168.07	169.77	170.03	167.84	0	0	1,391,700	0.851	0.177	2.359
2018-08-30	167	168.39	168.55	166.65	0	0	1,229,600	0.859	0.167	2.38
2018-08-29	164.64	167.28	167.33	164.47	0	0	1,638,800	0.859	0.164	2.386
2018-08-28	165.79	164.78	166.28	164.48	0	0	1,046,900	0.858	0.164	2.341
2018-08-27	165.15	165.73	167.07	165.1	0	0	1,337,500	0.858	0.168	2.363
2018-08-24	163.26	164.51	164.65	162.45	0	0	909,000	0.854	0.167	2.298
2018-08-23	162.16	162.91	163.91	162.16	0	0	1,048,200	0.849	0.172	2.254
2018-08-22	161.83	162.15	162.95	161.67	0	0	707,300	0.849	0.169	2.24
2018-08-21	164.59	162.61	165.05	162.26	0	0	1,439,500	0.861	0.159	2.258
2018-08-20	164.54	164.86	165.65	164.4	0	0	900,700	0.859	0.167	2.286
2018-08-17	163.89	164.57	165.28	162.94	0	0	1,729,300	0.86	0.165	2.284
2018-08-16	164.06	163.69	164.73	163.24	0	0	1,311,300	0.86	0.165	2.237
2018-08-15	161.15	162.91	163.17	160.92	0	0	1,651,000	0.86	0.164	2.178
2018-08-14	159.34	161.59	161.81	159.31	0	0	1,208,100	0.862	0.159	2.186