Paycom Software, Inc. (PAYC)

Paycom Software, Inc. (PAYC) Sec: Technology Ind: ApplicationSoftware
Peak: -3.88% 12m: 107.34% 6m: 20.84% ytd: 119.52% div: 0% beta: 1.536 alpha: 0.611 s: 2.394 (97.83)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-09	268.4	268.8	271.5	267.98	0	0	254,863	1.536	0.611	2.394
2019-12-06	269	268.79	270.84	266.15	0	0	491,003	1.538	0.628	2.437
2019-12-05	270.93	268.53	274.01	268.49	0	0	399,750	1.541	0.641	2.388
2019-12-04	272.09	269.91	274.98	269.29	0	0	458,909	1.541	0.658	2.393
2019-12-03	258.99	270.43	272.98	255.02	0	0	735,859	1.547	0.632	2.408
2019-12-02	276.81	269.04	277.85	265.18	0	0	816,244	1.547	0.643	2.363
2019-11-29	278.89	276.81	279.16	276.8	0	0	216,405	1.544	0.668	2.357
2019-11-27	275.34	279.66	279.95	274.12	0	0	480,035	1.544	0.667	2.348
2019-11-26	268	274.1	275.33	267.6	0	0	896,015	1.543	0.656	2.338
2019-11-25	264	267.24	269.18	263.99	0	0	577,174	1.542	0.643	2.328
2019-11-22	261.4	263.31	263.33	258.15	0	0	616,600	1.542	0.629	2.314
2019-11-21	261.99	261.46	263.67	258.34	0	0	1,031,123	1.539	0.621	2.326
2019-11-20	243	260.93	261.51	243	0	0	1,557,800	1.539	0.626	2.36
2019-11-19	236.32	239.49	241.83	236.2	0	0	653,700	1.547	0.571	2.268
2019-11-18	232.7	235.26	237.92	232.36	0	0	528,378	1.545	0.584	2.284
2019-11-15	232.26	232.75	232.79	229.07	0	0	510,547	1.543	0.572	2.267
2019-11-14	226.52	230.8	230.87	225.14	0	0	518,090	1.543	0.575	2.314
2019-11-13	221.09	226.62	226.72	220.41	0	0	452,908	1.541	0.597	2.348
2019-11-12	220.1	222	222.18	219.31	0	0	396,942	1.539	0.542	2.334
2019-11-11	216.71	220.16	221.34	215.82	0	0	370,300	1.519	0.491	2.313
2019-11-08	213	218.42	220.22	212.41	0	0	597,893	1.52	0.496	2.325
2019-11-07	215	213	217.43	211.28	0	0	365,337	1.521	0.492	2.329
2019-11-06	211.74	213.56	213.88	209.85	0	0	418,011	1.521	0.494	2.321
2019-11-05	211.5	212.8	213.3	208.93	0	0	785,530	1.522	0.487	2.342
2019-11-04	215.25	212.05	215.76	209.9	0	0	635,485	1.544	0.39	2.564
2019-11-01	211.52	214.31	214.55	209	0	0	432,577	1.544	0.405	2.582
2019-10-31	212.83	211.53	212.83	206.07	0	0	694,166	1.545	0.404	2.559
2019-10-30	207	213	213.67	195.28	0	0	1,401,354	1.541	0.419	2.592
2019-10-29	209.85	209.16	212.99	208.22	0	0	537,349	1.542	0.401	2.619
2019-10-28	210.11	209.08	212.35	206.52	0	0	606,172	1.542	0.399	2.607
2019-10-25	204.73	209.67	210.44	202.54	0	0	500,159	1.544	0.401	2.638
2019-10-24	196.78	203.5	204.15	196.74	0	0	479,166	1.546	0.41	2.603
2019-10-23	190	194.61	197.47	189.44	0	0	725,021	1.544	0.401	2.543
2019-10-22	206.6	190.6	208.09	189.21	0	0	795,946	1.544	0.388	2.519
2019-10-21	204.94	206.03	207.66	202.01	0	0	314,977	1.537	0.418	2.606
2019-10-18	209.94	202.98	211.38	199.1	0	0	694,369	1.536	0.412	2.613
2019-10-17	213.8	210.19	214.14	209.32	0	0	324,100	1.533	0.432	2.652
2019-10-16	215.43	212.11	215.74	205.18	0	0	416,061	1.534	0.436	2.638
2019-10-15	221.37	220.88	223	220.17	0	0	344,523	1.531	0.462	2.732
2019-10-14	220.09	220.4	223	219.57	0	0	274,689	1.534	0.469	2.835
2019-10-11	217.98	220.03	221.79	216.71	0	0	470,120	1.535	0.461	2.838
2019-10-10	214.3	214.18	215.99	213.34	0	0	260,540	1.534	0.46	2.811
2019-10-09	210.92	215.31	215.71	210.61	0	0	343,834	1.536	0.465	2.818
2019-10-08	212.55	207.6	213.86	206.85	0	0	344,125	1.533	0.462	2.698
2019-10-07	213.49	214.3	215.59	212.81	0	0	249,466	1.528	0.463	2.734
2019-10-04	211.04	214.29	214.44	210.01	0	0	539,261	1.529	0.457	2.701
2019-10-03	205	209.13	209.92	201.24	0	0	593,136	1.529	0.451	2.634
2019-10-02	206.65	204.57	206.71	199.42	0	0	458,097	1.526	0.441	2.627
2019-10-01	209.5	207.94	211.15	206.29	0	0	420,459	1.529	0.44	2.665
2019-09-30	206	209.49	210.77	203.25	0	0	681,556	1.53	0.427	2.637
2019-09-27	213.29	206.4	213.29	203.78	0	0	435,616	1.529	0.425	2.59
2019-09-26	211.5	212.3	213.26	208.21	0	0	274,588	1.523	0.448	2.603
2019-09-25	209.4	211.26	211.75	201.29	0	0	628,791	1.523	0.444	2.613
2019-09-24	218.89	208.93	219.93	207.85	0	0	748,283	1.528	0.463	2.492
2019-09-23	215.94	217.44	218.89	213.73	0	0	583,490	1.525	0.491	2.552
2019-09-20	219.8	215.96	222.88	214.49	0	0	610,860	1.525	0.479	2.544
2019-09-19	215.87	219.32	220.87	215.87	0	0	689,581	1.524	0.469	2.514
2019-09-18	214.09	216.07	217	211.21	0	0	704,902	1.525	0.46	2.56
2019-09-17	212.55	215.47	216.9	212	0	0	567,147	1.525	0.461	2.58
2019-09-16	207.09	211.29	213.6	206.98	0	0	573,127	1.524	0.452	2.542
2019-09-13	212.65	209.66	213.95	208.38	0	0	622,357	1.53	0.432	2.586
2019-09-12	208.9	212.51	215.76	208.9	0	0	875,181	1.526	0.437	2.56
2019-09-11	211	206.7	212	203.17	0	0	982,449	1.532	0.411	2.603
2019-09-10	225	211.32	225	205.45	0	0	1,721,096	1.537	0.424	2.659
2019-09-09	250.14	228.72	250.14	227	0	0	1,155,689	1.536	0.471	2.786
2019-09-06	252.97	249.62	254.19	249	0	0	437,986	1.535	0.517	2.882
2019-09-05	250.2	252.69	252.75	246.36	0	0	513,744	1.536	0.53	2.896
2019-09-04	246.72	247.88	248.96	245.99	0	0	361,789	1.536	0.526	2.852
2019-09-03	248.2	244.27	250.32	243.63	0	0	520,607	1.537	0.524	2.777
2019-08-30	255.52	250.12	255.98	246.11	0	0	356,800	1.535	0.538	2.753
2019-08-29	257.99	254.1	259.71	253.49	0	0	430,356	1.533	0.543	2.787
2019-08-28	252.63	253.23	253.74	246.01	0	0	552,773	1.538	0.551	2.786
2019-08-27	255.45	255.1	257.57	250.24	0	0	528,800	1.54	0.566	2.789
2019-08-26	252.06	252.68	252.87	248.5	0	0	492,985	1.539	0.568	2.772
2019-08-23	249.58	248.91	256.57	248.58	0	0	709,764	1.54	0.574	2.814
2019-08-22	252.08	248.6	253.51	244.86	0	0	786,631	1.561	0.558	2.798
2019-08-21	250	251.9	256.74	249.48	0	0	631,093	1.561	0.561	2.891
2019-08-20	242.91	246.97	248.44	240.13	0	0	512,297	1.56	0.554	2.931
2019-08-19	245	243.66	246.34	242.2	0	0	468,778	1.563	0.525	2.877
2019-08-16	238.5	241.42	242.21	237.97	0	0	342,220	1.566	0.524	2.844
2019-08-15	233.7	235.14	236.19	231.56	0	0	341,471	1.566	0.521	2.777
2019-08-14	238.42	232.3	240.82	229.5	0	0	532,500	1.565	0.521	2.896
2019-08-13	238.72	243.58	244.88	237.63	0	0	459,700	1.564	0.531	3.011
2019-08-12	238.66	239.1	242.35	236.3	0	0	261,800	1.566	0.527	3.071
2019-08-09	239.11	240.62	242.31	236.47	0	0	432,200	1.569	0.519	3.079
2019-08-08	232.45	240.47	241.24	232.45	0	0	650,800	1.571	0.507	3.114
2019-08-07	225.14	231.2	232.5	222.02	0	0	588,200	1.565	0.494	3.035
2019-08-06	225.5	225.31	228.28	224.1	0	0	677,400	1.565	0.483	2.998
2019-08-05	228.03	221.17	228.43	216.55	0	0	1,064,400	1.57	0.519	3.116
2019-08-02	234.86	236.52	238.63	233.18	0	0	507,200	1.557	0.539	3.19
2019-08-01	240.62	237.88	242.8	235.02	0	0	878,300	1.558	0.546	3.204
2019-07-31	243.69	240.75	246.04	235.06	0	0	1,906,900	1.557	0.541	3.208
2019-07-30	227.12	228.62	229.91	225.88	0	0	882,300	1.574	0.507	3.111
2019-07-29	235.56	229.61	236.67	223.74	0	0	732,600	1.574	0.509	3.131
2019-07-26	237.38	235.2	238.98	234.56	0	0	548,800	1.573	0.524	3.158
2019-07-25	234.12	235.12	237.31	232.56	0	0	404,200	1.575	0.533	3.154
2019-07-24	231.21	235.13	235.8	228.68	0	0	464,900	1.578	0.545	3.156
2019-07-23	234.9	231.89	235.58	230.04	0	0	393,700	1.581	0.516	3.155
2019-07-22	233.41	233.93	236.12	231.56	0	0	497,600	1.585	0.536	3.193
2019-07-19	239.1	232.81	242.6	232.4	0	0	624,600	1.585	0.53	3.17
2019-07-18	241.59	242.05	242.68	237.6	0	0	610,900	1.581	0.554	3.262
2019-07-17	240.42	242.41	244.31	240.16	0	0	398,800	1.582	0.557	3.274
2019-07-16	243.77	239.97	244.84	239.17	0	0	556,600	1.585	0.551	3.211
2019-07-15	243.96	243.38	245.66	242.76	0	0	399,000	1.584	0.547	3.22
2019-07-12	244.34	243.64	245.67	242.18	0	0	438,000	1.584	0.549	3.189
2019-07-11	245	243.87	246.85	242.28	0	0	522,600	1.585	0.558	3.221
2019-07-10	241.65	244.47	245.38	241.33	0	0	608,800	1.582	0.56	3.198
2019-07-09	238.89	239.92	242.09	238.2	0	0	746,400	1.58	0.563	3.161
2019-07-08	237.68	239.06	241.15	236.4	0	0	500,800	1.581	0.567	3.157
2019-07-05	234.5	239.3	239.33	232.12	0	0	320,700	1.58	0.566	3.099
2019-07-03	234.94	235.74	237.39	233.59	0	0	419,100	1.581	0.56	3.015
2019-07-02	227	232.92	233.07	225.74	0	0	650,600	1.586	0.571	3.043
2019-07-01	230.62	227	232.18	226.19	0	0	647,100	1.586	0.565	2.975
2019-06-28	225.33	226.72	226.83	221.71	0	0	709,300	1.587	0.575	2.976
2019-06-27	218.71	224.56	224.73	217.77	0	0	476,000	1.591	0.56	3.025
2019-06-26	220.31	216.82	222.18	216.66	0	0	662,100	1.587	0.532	2.904
2019-06-25	226.19	218.35	226.61	216.95	0	0	793,400	1.59	0.547	2.916
2019-06-24	228.34	225.75	229.97	224.22	0	0	584,400	1.587	0.55	2.966
2019-06-21	229.96	228.25	231.19	227.22	0	0	1,126,600	1.586	0.556	2.989
2019-06-20	230	230.15	233.43	227	0	0	956,500	1.586	0.565	3.055
2019-06-19	222.61	225.89	225.89	220.34	0	0	716,600	1.586	0.56	3.014
2019-06-18	221.69	222.42	226	221.22	0	0	523,100	1.585	0.549	3.006
2019-06-17	215.27	219.52	220.44	215.03	0	0	619,700	1.585	0.558	3.007
2019-06-14	218.71	214.34	218.84	213.76	0	0	404,900	1.584	0.549	2.931
2019-06-13	214.23	218.76	218.76	212.77	0	0	552,600	1.581	0.566	3.005
2019-06-12	214.1	214	214.65	210.5	0	0	657,300	1.579	0.557	2.979
2019-06-11	222.37	213.83	223.79	210.01	0	0	927,700	1.579	0.553	2.931
2019-06-10	227.41	221.91	230.9	221.37	0	0	1,077,300	1.579	0.577	2.988
2019-06-07	220.34	222.45	223.89	219.79	0	0	674,700	1.58	0.588	2.973
2019-06-06	216.77	219.21	220.92	213.17	0	0	620,700	1.579	0.58	2.973
2019-06-05	211.55	216.77	216.77	209.27	0	0	737,800	1.579	0.577	2.988
2019-06-04	199.08	209.02	209.15	197.85	0	0	1,000,900	1.575	0.56	2.925
2019-06-03	211.3	197.34	213.61	194.84	0	0	1,290,800	1.565	0.548	2.873
2019-05-31	206.64	212.1	212.58	206.22	0	0	1,200,100	1.561	0.583	3.026
2019-05-30	207.11	209.14	209.34	205.86	0	0	525,800	1.569	0.559	3.027
2019-05-29	207	206.05	208.36	203.18	0	0	655,600	1.568	0.572	2.994
2019-05-28	208.1	208.19	212.7	206.39	0	0	2,821,600	1.56	0.545	3.035
2019-05-24	207.46	208.23	210.91	207.07	0	0	511,600	1.561	0.544	2.955
2019-05-23	210.2	206.77	210.21	203.28	0	0	616,400	1.561	0.541	2.898
2019-05-22	212.82	213.07	215.65	212.8	0	0	435,600	1.559	0.559	2.862
2019-05-21	209.81	213.55	214.35	209.12	0	0	730,100	1.56	0.551	3
2019-05-20	208.5	207.29	209.89	203.78	0	0	716,300	1.557	0.559	2.96
2019-05-17	210.37	210.75	215.38	209.65	0	0	619,100	1.556	0.562	3.065
2019-05-16	205.45	212.05	214.93	205.07	0	0	923,600	1.557	0.566	3.016
2019-05-15	201.84	204.39	205.67	200.33	0	0	669,000	1.548	0.562	2.917
2019-05-14	199.7	203.28	204.17	197.41	0	0	718,000	1.549	0.552	2.933
2019-05-13	203.26	197.25	204.5	196.98	0	0	943,500	1.544	0.544	2.913
2019-05-10	206.87	208.39	210.55	202.8	0	0	692,200	1.537	0.572	2.97
2019-05-09	202.87	207.89	209.92	201.32	0	0	747,900	1.537	0.589	2.927
2019-05-08	201.54	204.75	206.2	200.7	0	0	562,300	1.536	0.558	2.844
2019-05-07	205.97	201.9	208.02	200.71	0	0	821,500	1.538	0.529	2.839
2019-05-06	204.03	207.46	208.21	202.51	0	0	884,200	1.529	0.565	2.855
2019-05-03	202.03	206.89	207.15	201.35	0	0	891,800	1.531	0.556	2.82
2019-05-02	201.65	201.47	206.89	199.59	0	0	931,700	1.53	0.553	2.775
2019-05-01	203.2	201.46	203.2	194	0	0	1,263,800	1.529	0.554	2.789
2019-04-30	197	202.53	203.04	196.45	0	0	993,500	1.526	0.563	2.822
2019-04-29	201.08	198.04	202.6	196.09	0	0	760,700	1.526	0.562	2.804
2019-04-26	196.56	200.07	200.78	196.04	0	0	682,100	1.527	0.576	2.849
2019-04-25	194.64	196.54	197.33	191.59	0	0	513,500	1.527	0.557	2.796
2019-04-24	194.87	192.6	196.41	191.7	0	0	1,039,000	1.527	0.544	2.73
2019-04-23	191.4	194.62	195.82	191.4	0	0	712,300	1.524	0.561	2.718
2019-04-22	188.13	190.19	191.65	188.09	0	0	374,700	1.523	0.556	2.696
2019-04-18	187.01	188.95	190.13	182.62	0	0	797,300	1.524	0.569	2.678
2019-04-17	190.41	186.94	191.6	185.44	0	0	498,500	1.525	0.573	2.652
2019-04-16	190.89	188.89	192.76	187.51	0	0	374,400	1.525	0.573	2.722
2019-04-15	188.53	190.16	192	188.1	0	0	359,400	1.525	0.581	2.756
2019-04-12	190.33	188.76	190.35	186.91	0	0	313,400	1.529	0.592	2.749
2019-04-11	188.07	188.58	189	186.61	0	0	263,900	1.53	0.597	2.751
2019-04-10	185.16	187.59	188.6	185.16	0	0	346,100	1.532	0.575	2.748
2019-04-09	183	184.34	185.32	183	0	0	462,300	1.532	0.567	2.727
2019-04-08	183.49	184.25	184.28	179.57	0	0	620,500	1.539	0.547	2.729
2019-04-05	184.99	183.48	185.78	183.34	0	0	531,200	1.542	0.557	2.726
2019-04-04	190.18	183.69	191.58	180.32	0	0	979,000	1.548	0.543	2.731
2019-04-03	191.99	190.31	192.89	188.51	0	0	551,100	1.548	0.572	2.784
2019-04-02	190.29	190.72	191.45	187.64	0	0	403,000	1.546	0.568	2.791
2019-04-01	191.08	190.28	193.75	186.85	0	0	591,700	1.546	0.574	2.792
2019-03-29	188.5	189.13	190	186.04	0	0	819,200	1.549	0.578	2.788
2019-03-28	183.54	186.69	188	182.8	0	0	506,600	1.551	0.585	2.773
2019-03-27	185.96	182.97	186.99	178	0	0	520,300	1.55	0.582	2.749
2019-03-26	186.87	185.71	188.9	184.45	0	0	477,400	1.549	0.59	2.773
2019-03-25	179.49	183.81	184.24	174.02	0	0	610,300	1.55	0.586	2.763
2019-03-22	189.47	181.16	190.63	180.61	0	0	748,900	1.55	0.575	2.746
2019-03-21	181.35	190.05	190.63	181.29	0	0	906,600	1.542	0.595	2.818
2019-03-20	183.06	181.97	185.36	180.4	0	0	426,300	1.537	0.581	2.76
2019-03-19	182.23	183.12	184.03	181.13	0	0	474,600	1.539	0.599	2.773
2019-03-18	182.09	181.69	183.49	179.58	0	0	467,800	1.541	0.605	2.766
2019-03-15	183.07	181.94	183.9	180.59	0	0	604,500	1.543	0.588	2.772
2019-03-14	180.9	183.35	184.26	180.73	0	0	662,500	1.544	0.609	2.787
2019-03-13	183.41	181.03	184.16	180.75	0	0	446,200	1.54	0.601	2.772
2019-03-12	181.64	182.29	183.03	180	0	0	556,200	1.543	0.595	2.786
2019-03-11	178.15	181.16	182.41	178	0	0	776,200	1.543	0.598	2.782
2019-03-08	172	178.08	178.15	169.06	0	0	481,100	1.551	0.58	2.761
2019-03-07	175.6	176.23	179.32	175.02	0	0	495,000	1.551	0.578	2.75
2019-03-06	178.99	175.64	178.99	173.49	0	0	658,400	1.554	0.571	2.749
2019-03-05	177.22	178.57	178.99	174.63	0	0	389,000	1.551	0.564	2.777
2019-03-04	182.8	177.42	183.38	171.65	0	0	902,800	1.551	0.559	2.772
2019-03-01	183.7	181.8	183.7	179.43	0	0	380,600	1.549	0.581	2.811
2019-02-28	182.1	181.73	183.81	181.18	0	0	205,600	1.549	0.59	2.815
2019-02-27	180	182.72	182.9	179.05	0	0	245,500	1.546	0.624	2.828
2019-02-26	180.21	180.43	181.38	178.36	0	0	458,500	1.542	0.611	2.815
2019-02-25	186	181.33	186	179.44	0	0	562,400	1.544	0.629	2.827
2019-02-22	180	184.28	184.28	179.12	0	0	678,500	1.539	0.648	2.855
2019-02-21	176.5	178.93	180.88	176	0	0	480,900	1.543	0.653	2.818
2019-02-20	179.38	177.04	182.55	175.85	0	0	801,500	1.545	0.648	2.807
2019-02-19	181.2	179.56	182.41	179.43	0	0	657,000	1.542	0.673	2.833
2019-02-15	179.28	182.47	182.52	177.65	0	0	728,200	1.549	0.702	2.862
2019-02-14	172.09	178.38	178.68	172.09	0	0	1,184,200	1.563	0.726	2.834
2019-02-13	174	173.06	175.28	172.01	0	0	613,300	1.551	0.695	2.795
2019-02-12	174.08	173.34	174.69	171.88	0	0	716,100	1.539	0.727	2.802
2019-02-11	176.52	172.21	177.36	170.07	0	0	1,128,700	1.542	0.761	2.797
2019-02-08	166.77	175.96	176.2	165.98	0	0	962,400	1.544	0.727	2.834
2019-02-07	166.45	168.17	172.46	165.12	0	0	1,268,900	1.563	0.648	2.772
2019-02-06	170	169.14	179.22	166.41	0	0	2,739,400	1.61	0.558	2.785
2019-02-05	156.99	156.96	158.06	154.57	0	0	1,025,900	1.615	0.525	2.68
2019-02-04	155.21	155.96	156.88	153.45	0	0	862,500	1.613	0.509	2.674
2019-02-01	148.05	150.85	150.88	147.39	0	0	539,700	1.604	0.499	2.629
2019-01-31	145.92	148.24	149.28	145.92	0	0	454,400	1.603	0.512	2.606
2019-01-30	143.17	145.56	146.12	142.33	0	0	349,900	1.598	0.51	2.583
2019-01-29	144.52	141.67	145.28	141.36	0	0	900,800	1.599	0.51	2.546
2019-01-28	141	144	144.06	139.43	0	0	634,900	1.607	0.491	2.572
2019-01-25	140	143.05	143.12	139.1	0	0	528,600	1.597	0.462	2.564
2019-01-24	137.68	138.49	138.53	135.15	0	0	667,800	1.597	0.44	2.52
2019-01-23	138.19	137.02	140.01	136.62	0	0	498,600	1.595	0.439	2.507
2019-01-22	135.1	136.54	137.15	134.5	0	0	785,400	1.596	0.445	2.504
2019-01-18	134.12	136.24	137.39	133.26	0	0	627,400	1.6	0.438	2.502
2019-01-17	131.01	132.22	133.43	130.1	0	0	276,800	1.598	0.413	2.461
2019-01-16	131.88	131.38	133.48	130.1	0	0	293,400	1.582	0.432	2.454
2019-01-15	125.23	130.77	131	125.23	0	0	564,900	1.582	0.437	2.449
2019-01-14	125.68	124.57	126.14	123.73	0	0	499,200	1.592	0.393	2.382
2019-01-11	127.88	127.3	128.93	127.04	0	0	276,200	1.589	0.401	2.414
2019-01-10	127.1	128.61	129.45	126.82	0	0	302,900	1.589	0.401	2.43
2019-01-09	128.12	128.47	129.75	126.99	0	0	410,100	1.6	0.374	2.43
2019-01-08	126.16	127.14	128.06	123.36	0	0	488,100	1.576	0.396	2.417
2019-01-07	122.09	124.11	124.87	121.96	0	0	634,800	1.569	0.399	2.384
2019-01-04	118.95	121.02	124.13	117.61	0	0	586,200	1.566	0.373	2.35
2019-01-03	117.87	116.5	119.54	115.03	0	0	728,700	1.583	0.359	2.299
2019-01-02	119.88	119.7	121.8	118.33	0	0	596,900	1.59	0.354	2.338
2018-12-31	122.57	122.45	123.33	120.81	0	0	597,900	1.59	0.365	2.371
2018-12-28	122.66	121.24	123.83	119.15	0	0	336,400	1.588	0.362	2.359
2018-12-27	117.85	121.75	121.84	116.5	0	0	395,600	1.588	0.364	2.366
2018-12-26	111.93	120.22	120.48	111.93	0	0	486,700	1.589	0.354	2.35
2018-12-24	113.61	111.54	116.22	111.48	0	0	541,700	1.591	0.348	2.246
2018-12-21	119.86	115.01	120.86	114.65	0	0	840,400	1.595	0.341	2.291
2018-12-20	122.62	119.56	124.75	115.02	0	0	764,500	1.593	0.354	2.347
2018-12-19	125.4	123.65	127.64	121.4	0	0	400,900	1.581	0.37	2.396
2018-12-18	125.14	124.87	126.27	123.7	0	0	435,000	1.584	0.365	2.411
2018-12-17	129	123.35	129.28	122.51	0	0	637,500	1.577	0.352	2.395
2018-12-14	131.02	130.62	132.87	129.64	0	0	575,500	1.569	0.379	2.479
2018-12-13	135.53	133.36	136.68	132	0	0	441,500	1.571	0.372	2.511
2018-12-12	134.5	134.59	137.21	134.05	0	0	489,400	1.569	0.375	2.526
2018-12-11	133.9	131.62	134.84	129.61	0	0	709,500	1.568	0.376	2.495
2018-12-10	128.61	131.72	133.1	128	0	0	600,400	1.572	0.366	2.498
2018-12-07	133.38	129.64	135.02	127.56	0	0	708,700	1.572	0.356	2.477
2018-12-06	127.44	133.57	134.15	124.77	0	0	643,700	1.576	0.353	2.522
2018-12-04	133.54	131	136.43	130.17	0	0	553,400	1.563	0.333	2.496
2018-12-03	136.02	134.73	136.02	132.13	0	0	456,800	1.581	0.318	2.538
2018-11-30	131.64	132.77	133.29	130.98	0	0	686,700	1.594	0.292	2.519
2018-11-29	129.37	131.37	133.17	128.68	0	0	536,500	1.593	0.291	2.505
2018-11-28	123.75	130.05	130.54	123.35	0	0	600,700	1.593	0.287	2.492
2018-11-27	121.4	121.49	122.25	120.09	0	0	450,400	1.577	0.274	2.396
2018-11-26	121.9	122.83	123.26	120.28	0	0	517,800	1.578	0.286	2.413
2018-11-23	118.6	119.15	121.6	118.2	0	0	404,700	1.577	0.291	2.371
2018-11-21	116.34	120.04	120.82	115	0	0	707,600	1.577	0.286	2.383
2018-11-20	110	114	114.71	107.46	0	0	1,178,500	1.573	0.257	2.311
2018-11-19	122.49	113.18	122.9	113.04	0	0	957,800	1.587	0.25	2.302
2018-11-16	122.9	123.62	125.72	122.04	0	0	933,100	1.559	0.28	2.43
2018-11-15	122.49	124.7	125.78	122.17	0	0	727,000	1.559	0.29	2.444
2018-11-14	124.94	122.92	126.34	122.17	0	0	569,700	1.553	0.284	2.425
2018-11-13	123.35	123.7	126.32	121.68	0	0	556,400	1.569	0.251	2.436
2018-11-12	125.92	122.59	126.34	120.5	0	0	747,000	1.557	0.263	2.424
2018-11-09	126.06	126.97	127.27	123.67	0	0	587,500	1.554	0.275	2.477
2018-11-08	128.35	127.33	129.13	125.52	0	0	550,800	1.556	0.267	2.483
2018-11-07	125.35	128.23	130.03	124.46	0	0	723,200	1.559	0.259	2.495
2018-11-06	124.22	123.16	126.9	122.33	0	0	495,100	1.556	0.258	2.438
2018-11-05	125.09	124.23	125.6	122	0	0	829,400	1.559	0.251	2.452
2018-11-02	126.65	125.12	129.56	123.82	0	0	910,400	1.546	0.335	2.464
2018-11-01	125.32	125.49	125.98	122	0	0	1,065,500	1.547	0.334	2.47
2018-10-31	124.73	125.2	131.23	120.1	0	0	2,252,300	1.552	0.344	2.468
2018-10-30	122.23	129.59	130.4	122	0	0	1,797,700	1.566	0.357	2.521
2018-10-29	127.92	123.87	129.32	121.74	0	0	1,062,900	1.559	0.343	2.456
2018-10-26	122.84	124.06	127.71	120	0	0	960,500	1.575	0.369	2.46
2018-10-25	124.45	127.38	129.55	124.15	0	0	738,100	1.577	0.357	2.5
2018-10-24	131.59	123.48	133.24	123.32	0	0	744,800	1.577	0.35	2.456
2018-10-23	130.02	131.8	132.86	128.25	0	0	743,300	1.555	0.348	2.555
2018-10-22	131.24	133.76	135.13	130.57	0	0	512,200	1.547	0.348	2.579
2018-10-19	134.89	130.92	136.13	130.42	0	0	837,200	1.55	0.334	2.549
2018-10-18	135.25	133.64	136.45	131.38	0	0	561,000	1.552	0.316	2.581
2018-10-17	137.86	136.51	137.99	133.57	0	0	657,000	1.552	0.306	2.615
2018-10-16	132	136.06	136.35	131.59	0	0	621,700	1.555	0.319	2.613
2018-10-15	130.8	129.84	131.8	128	0	0	602,300	1.545	0.308	2.545
2018-10-12	132.23	130.88	133.46	126.86	0	0	964,800	1.544	0.316	2.558
2018-10-11	127.5	126.12	133.64	125.33	0	0	1,315,400	1.542	0.297	2.505
2018-10-10	133.93	128.56	135.38	125.72	0	0	1,616,100	1.548	0.295	2.535
2018-10-09	133.87	134.8	137.4	132	0	0	561,700	1.551	0.31	2.609
2018-10-08	138.15	134.77	138.5	131.37	0	0	803,400	1.548	0.304	2.611
2018-10-05	140.17	139.05	143.44	135.2	0	0	945,000	1.55	0.331	2.66
2018-10-04	147.23	140.7	147.66	138.5	0	0	1,346,700	1.55	0.333	2.681
2018-10-03	148.44	147.6	149.81	146.01	0	0	750,400	1.544	0.361	2.758
2018-10-02	150.34	146.92	151.69	146.2	0	0	728,500	1.546	0.366	2.754