TAL Education Group (TAL)

TAL Education Group (TAL) Sec: Services Ind: Education& Training Services
Peak: -1.47% 12m: 59.61% 6m: 34.16% ytd: 72.83% div: 0% beta: 1.239 alpha: 0.402 s: 2.452 (98.1)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	45.75	46.11	46.37	45.59	0	0	3,257,184	1.239	0.402	2.452
2019-12-05	44.5	45.37	46.15	44.5	0	0	2,252,071	1.238	0.396	2.365
2019-12-04	44.8	44.24	44.91	43.97	0	0	2,126,669	1.238	0.373	2.307
2019-12-03	44.25	44.85	44.9	43.23	0	0	1,444,576	1.242	0.372	2.288
2019-12-02	44.24	44.69	44.97	44.1	0	0	1,537,822	1.243	0.37	2.328
2019-11-29	44.26	44.26	45	43.75	0	0	1,360,250	1.247	0.357	2.341
2019-11-27	44	45.2	45.25	43.88	0	0	2,505,945	1.245	0.364	2.314
2019-11-26	44	43.93	44.16	43.72	0	0	2,648,222	1.243	0.347	2.247
2019-11-25	43.23	43.89	44.2	43.11	0	0	2,127,334	1.243	0.355	2.238
2019-11-22	43.66	43.45	43.88	43.15	0	0	1,281,100	1.243	0.355	2.21
2019-11-21	44	43.7	44.08	43.58	0	0	1,421,775	1.247	0.37	2.217
2019-11-20	44.36	43.82	44.36	43.59	0	0	2,128,100	1.246	0.376	2.222
2019-11-19	44.23	44.38	44.96	44.12	0	0	1,634,500	1.246	0.386	2.242
2019-11-18	44.44	44.34	44.6	44.03	0	0	1,856,900	1.244	0.402	2.239
2019-11-15	44.02	44.44	44.44	43.93	0	0	1,881,730	1.242	0.398	2.242
2019-11-14	44.17	44.15	44.42	43.86	0	0	1,444,976	1.244	0.359	2.232
2019-11-13	44.33	44.17	44.4	43.54	0	0	1,647,258	1.245	0.343	2.228
2019-11-12	44.2	43.94	44.49	43.71	0	0	1,388,956	1.245	0.342	2.221
2019-11-11	43.73	44.33	44.56	43.7	0	0	1,661,200	1.239	0.336	2.237
2019-11-08	44	44.59	44.88	43.93	0	0	2,080,949	1.241	0.349	2.21
2019-11-07	43.8	44	44.38	43.52	0	0	3,061,397	1.229	0.337	2.225
2019-11-06	43.13	43.68	43.77	42.36	0	0	1,928,445	1.229	0.34	2.221
2019-11-05	43	43.33	43.35	42.43	0	0	1,433,108	1.228	0.34	2.223
2019-11-04	43.48	43.07	43.5	42.66	0	0	3,084,398	1.234	0.315	2.206
2019-11-01	43.63	42.75	43.79	42.47	0	0	2,560,802	1.14	0.319	2.245
2019-10-31	42.86	42.81	43.3	42.53	0	0	3,598,940	1.145	0.32	2.21
2019-10-30	42.05	42.91	43.08	41.9	0	0	4,625,776	1.238	0.314	2.215
2019-10-29	41.73	42.04	42.04	41.24	0	0	4,397,951	1.233	0.33	2.184
2019-10-28	41.75	41.85	42.57	41.39	0	0	4,619,100	1.233	0.331	2.171
2019-10-25	42.27	43.1	43.5	41.72	0	0	4,204,881	1.233	0.369	2.201
2019-10-24	40.86	42.72	43.18	40.4	0	0	9,269,863	1.234	0.371	2.166
2019-10-23	37.7	37.79	37.83	36.12	0	0	3,804,267	1.23	0.321	2.03
2019-10-22	39.64	38.06	40.11	37.87	0	0	2,941,788	1.231	0.319	2.049
2019-10-21	39.09	39.22	39.29	38.13	0	0	2,014,974	1.229	0.33	2.128
2019-10-18	39.15	38.96	39.2	38.32	0	0	1,818,997	1.231	0.341	2.015
2019-10-17	40	39.28	40	38.7	0	0	2,216,100	1.232	0.337	1.996
2019-10-16	38.5	40	40	38.33	0	0	2,493,769	1.233	0.355	2.052
2019-10-15	38.46	39.47	39.48	38.37	0	0	2,510,277	1.234	0.346	2.05
2019-10-14	38	38.12	38.68	37.92	0	0	1,530,108	1.23	0.34	2.032
2019-10-11	38	37.88	38.37	37.61	0	0	1,970,135	1.229	0.336	2.036
2019-10-10	37	37.35	38.15	36.87	0	0	1,917,017	1.231	0.348	1.93
2019-10-09	36.87	37	37.31	36.58	0	0	1,121,058	1.233	0.338	1.872
2019-10-08	37.09	36.58	37.35	36.34	0	0	1,739,465	1.233	0.336	1.856
2019-10-07	37.46	37.71	38.16	37.29	0	0	3,084,798	1.229	0.345	1.955
2019-10-04	36.31	37.7	37.74	36.25	0	0	2,797,481	1.229	0.343	1.904
2019-10-03	33.65	36.39	36.4	33.65	0	0	7,038,129	1.225	0.33	1.877
2019-10-02	33.85	33.71	33.97	33.45	0	0	2,765,456	1.213	0.298	1.805
2019-10-01	34.5	33.85	34.61	33.49	0	0	1,889,154	1.216	0.3	1.805
2019-09-30	34.22	34.24	34.69	34.04	0	0	2,762,233	1.216	0.297	1.799
2019-09-27	35.49	33.77	35.99	33.35	0	0	3,072,712	1.216	0.297	1.78
2019-09-26	35.03	35.34	35.37	34.78	0	0	1,103,063	1.212	0.314	1.853
2019-09-25	35	35.11	35.25	34.75	0	0	1,292,931	1.214	0.304	1.83
2019-09-24	36.32	35.02	36.36	34.53	0	0	2,199,295	1.217	0.316	1.821
2019-09-23	36.32	36.02	36.68	36	0	0	2,015,743	1.211	0.323	1.868
2019-09-20	36.26	36.29	36.5	35.88	0	0	1,521,553	1.211	0.328	1.872
2019-09-19	35.98	36.04	36.29	35.65	0	0	2,069,244	1.212	0.325	1.828
2019-09-18	35.99	35.84	35.99	35.33	0	0	1,879,649	1.215	0.308	1.809
2019-09-17	35.05	35.99	36	34.96	0	0	1,648,600	1.232	0.352	1.849
2019-09-16	34.82	35	35.08	34.55	0	0	1,149,200	1.231	0.343	1.817
2019-09-13	35.1	35.26	35.38	34.8	0	0	1,359,500	1.222	0.358	1.839
2019-09-12	35.05	34.76	35.45	34.67	0	0	1,568,600	1.216	0.344	1.805
2019-09-11	34.4	34.37	34.4	33.72	0	0	2,691,400	1.21	0.342	1.802
2019-09-10	34.68	33.91	35.1	33.73	0	0	3,343,200	1.209	0.347	1.798
2019-09-09	35.5	35.56	35.75	35.05	0	0	1,447,400	1.209	0.364	1.856
2019-09-06	36.09	35.6	36.1	35.23	0	0	1,419,700	1.21	0.372	1.828
2019-09-05	34.79	35.7	35.7	34.49	0	0	2,682,000	1.212	0.388	1.853
2019-09-04	35.14	34.53	35.38	34.36	0	0	1,574,600	1.207	0.387	1.803
2019-09-03	33.85	34.81	35.28	33.59	0	0	2,305,600	1.212	0.396	1.788
2019-08-30	35.9	35.63	36.12	35.39	0	0	1,871,300	1.21	0.404	1.819
2019-08-29	35.97	35.83	36.31	35.57	0	0	1,830,900	1.208	0.397	1.844
2019-08-28	34.88	35.5	35.66	34.82	0	0	1,665,200	1.21	0.39	1.837
2019-08-27	34.44	35.09	35.24	34.2	0	0	5,102,800	1.21	0.392	1.803
2019-08-26	33.96	34.05	34.43	33.7	0	0	2,941,900	1.216	0.357	1.759
2019-08-23	34.03	33.95	34.87	33.6	0	0	2,161,600	1.218	0.361	1.78
2019-08-22	34.32	34.23	34.63	34.05	0	0	1,578,300	1.23	0.351	1.78
2019-08-21	33.82	34.21	34.43	33.6	0	0	2,316,200	1.23	0.354	1.756
2019-08-20	33.5	33.52	34	33.28	0	0	2,128,200	1.229	0.349	1.736
2019-08-19	33.21	33.48	33.93	33.21	0	0	2,427,600	1.231	0.347	1.751
2019-08-16	32.01	32.88	32.97	32.01	0	0	3,206,900	1.229	0.347	1.719
2019-08-15	32	31.84	32.23	31.63	0	0	3,084,100	1.226	0.349	1.706
2019-08-14	31.86	31.77	32.1	31.11	0	0	3,258,800	1.226	0.354	1.723
2019-08-13	32.02	32.35	33	32	0	0	2,181,700	1.236	0.347	1.749
2019-08-12	31.91	32.28	32.78	31.91	0	0	2,548,200	1.241	0.361	1.758
2019-08-09	32.2	32.2	32.39	31.67	0	0	1,759,200	1.245	0.34	1.742
2019-08-08	32.12	32.2	32.44	31.95	0	0	3,102,600	1.245	0.348	1.758
2019-08-07	31.22	31.73	32.05	30.99	0	0	4,661,500	1.253	0.362	1.754
2019-08-06	31.33	31.39	31.75	30.92	0	0	2,838,900	1.253	0.358	1.747
2019-08-05	31.59	30.98	32.05	30.78	0	0	7,966,900	1.253	0.35	1.743
2019-08-02	32.07	32.55	32.56	31.9	0	0	3,084,500	1.245	0.362	1.773
2019-08-01	32.51	32.39	33.35	32.22	0	0	4,256,900	1.248	0.345	1.838
2019-07-31	32.16	32.2	32.57	31.88	0	0	2,941,600	1.251	0.329	1.853
2019-07-30	32.24	32.16	32.44	31.74	0	0	4,238,700	1.254	0.331	1.837
2019-07-29	32.63	32.06	33.01	31.76	0	0	6,843,500	1.257	0.298	1.84
2019-07-26	32.95	32.77	33.72	32.68	0	0	8,900,100	1.256	0.304	1.96
2019-07-25	34.24	33.24	34.7	32	0	0	19,847,800	1.258	0.322	1.991
2019-07-24	37.3	37.51	37.7	36.72	0	0	2,559,600	1.244	0.379	2.127
2019-07-23	37.53	37.23	37.98	36.27	0	0	3,930,000	1.244	0.379	2.119
2019-07-22	36.17	36.26	36.56	36.06	0	0	1,755,400	1.243	0.38	2.06
2019-07-19	36.64	36.18	37.13	36.15	0	0	1,942,700	1.242	0.393	2.089
2019-07-18	36.83	36.42	36.88	36.19	0	0	2,250,600	1.241	0.383	2.079
2019-07-17	37.48	36.99	37.58	36.87	0	0	1,378,000	1.242	0.399	2.126
2019-07-16	37.49	37.3	37.54	36.59	0	0	1,772,800	1.243	0.406	2.117
2019-07-15	36.85	37.2	37.74	36.8	0	0	2,749,500	1.243	0.403	2.084
2019-07-12	36.21	35.9	36.6	35.52	0	0	2,361,300	1.238	0.367	2.019
2019-07-11	36.65	35.99	36.65	35.89	0	0	1,928,000	1.238	0.368	2.039
2019-07-10	37.5	36.49	37.57	36.26	0	0	2,514,500	1.232	0.369	2.055
2019-07-09	36.41	37	37.46	36.3	0	0	3,522,500	1.234	0.374	2.044
2019-07-08	37.56	36.8	37.57	35.54	0	0	4,711,700	1.232	0.362	2.075
2019-07-05	38.62	38.25	38.75	37.68	0	0	1,925,200	1.225	0.389	2.055
2019-07-03	39.5	38.5	39.5	38.02	0	0	2,000,500	1.225	0.397	2.086
2019-07-02	39.3	39.56	39.59	38.99	0	0	2,468,400	1.235	0.424	2.122
2019-07-01	39	39.3	39.66	38.94	0	0	4,343,700	1.237	0.428	2.121
2019-06-28	38	38.1	38.31	37.38	0	0	1,655,200	1.226	0.41	2.118
2019-06-27	37.65	38.09	38.39	37.48	0	0	2,199,700	1.214	0.429	2.144
2019-06-26	36.6	37.5	37.74	36.6	0	0	2,098,000	1.172	0.449	2.13
2019-06-25	36.15	36.35	37.14	36.1	0	0	2,515,100	1.169	0.428	2.047
2019-06-24	37.22	36.42	37.28	35.22	0	0	3,747,300	1.17	0.435	2.077
2019-06-21	37.69	37.68	37.98	37.4	0	0	2,285,200	1.169	0.462	2.122
2019-06-20	38.7	37.98	39.27	37.91	0	0	2,369,800	1.172	0.48	2.16
2019-06-19	37.87	38.11	38.24	37.5	0	0	2,014,700	1.175	0.482	2.154
2019-06-18	36.66	37.3	38.18	36.66	0	0	3,255,400	1.173	0.457	2.095
2019-06-17	36.79	36.73	37	36.18	0	0	1,690,300	1.171	0.463	2.088
2019-06-14	36.17	36.72	36.95	35.75	0	0	2,444,900	1.171	0.466	2.079
2019-06-13	36.5	36.33	36.89	36.26	0	0	1,844,800	1.172	0.456	2.095
2019-06-12	36.2	36.42	36.54	35.6	0	0	2,207,000	1.167	0.474	2.109
2019-06-11	36.4	37	37.46	36.34	0	0	3,987,800	1.166	0.483	2.123
2019-06-10	35.93	35.67	36.38	35.63	0	0	2,462,100	1.164	0.441	2.071
2019-06-07	34.61	35.26	35.7	34.4	0	0	1,864,400	1.164	0.438	2.078
2019-06-06	35.16	34.37	35.16	34.22	0	0	2,530,900	1.161	0.427	2.112
2019-06-05	36.38	35.3	36.48	33.73	0	0	4,000,500	1.164	0.447	2.184
2019-06-04	35.76	36.46	36.57	35.52	0	0	3,563,200	1.171	0.467	2.27
2019-06-03	34.41	35.52	36.39	34.41	0	0	3,778,900	1.172	0.477	2.236
2019-05-31	34.11	34.41	34.59	33.62	0	0	4,749,000	1.176	0.431	2.197
2019-05-30	34.08	34.32	34.62	34.05	0	0	3,884,300	1.179	0.417	2.194
2019-05-29	34.13	34	34.35	33.64	0	0	1,735,000	1.179	0.414	2.198
2019-05-28	33.98	34.37	35	33.98	0	0	3,605,100	1.174	0.403	2.219
2019-05-24	34.03	33.98	34.66	33.74	0	0	1,984,500	1.188	0.412	2.18
2019-05-23	33.5	33.75	34.24	33.21	0	0	3,100,100	1.187	0.421	2.172
2019-05-22	34.82	34.1	35.19	34.05	0	0	1,857,800	1.187	0.422	2.188
2019-05-21	34.91	34.87	35.16	33.76	0	0	2,910,400	1.184	0.443	2.187
2019-05-20	34.39	34.56	35.22	34.35	0	0	3,384,900	1.184	0.44	2.224
2019-05-17	35.42	35.25	35.67	34.87	0	0	2,372,400	1.186	0.437	2.237
2019-05-16	35.9	35.9	36.63	35.73	0	0	3,120,100	1.189	0.458	2.33
2019-05-15	34.98	35.54	36.29	34.72	0	0	3,565,300	1.191	0.451	2.396
2019-05-14	34.28	34.98	35.51	33.78	0	0	4,586,700	1.19	0.443	2.103
2019-05-13	34.49	33.56	35.09	33.34	0	0	5,989,200	1.185	0.426	2.074
2019-05-10	36.66	35.58	36.86	35	0	0	2,913,100	1.165	0.443	2.122
2019-05-09	36.01	36.2	36.44	35.67	0	0	3,981,000	1.166	0.448	2.246
2019-05-08	36.65	36.65	36.77	36	0	0	3,420,100	1.165	0.447	2.295
2019-05-07	37.3	36.51	37.3	36.38	0	0	2,937,800	1.165	0.441	2.269
2019-05-06	37	37.58	37.79	36.85	0	0	4,476,900	1.163	0.439	2.274
2019-05-03	39.34	38.97	39.49	38.7	0	0	1,702,300	1.16	0.455	2.322
2019-05-02	38.37	39.05	39.5	38.31	0	0	2,486,100	1.161	0.454	2.323
2019-05-01	38.73	38.18	38.93	37.88	0	0	2,433,700	1.163	0.438	2.368
2019-04-30	38.87	38.47	39.5	38.23	0	0	4,656,800	1.153	0.462	2.379
2019-04-29	38.5	38.67	39.15	38.39	0	0	3,623,600	1.153	0.46	2.369
2019-04-26	36.5	38.6	38.71	36.06	0	0	6,032,500	1.153	0.464	2.37
2019-04-25	34.62	36.17	36.47	34.24	0	0	5,500,400	1.148	0.428	2.247
2019-04-24	35.14	34.42	35.21	34.35	0	0	3,364,100	1.149	0.398	2.173
2019-04-23	34.13	34.98	35.52	34.12	0	0	4,618,100	1.146	0.414	2.193
2019-04-22	33.91	34.24	34.49	33.91	0	0	3,509,500	1.144	0.39	2.185
2019-04-18	34.73	34.08	35.08	33.75	0	0	5,230,900	1.148	0.42	2.173
2019-04-17	35.16	34.64	35.31	34.22	0	0	3,850,200	1.145	0.421	2.258
2019-04-16	35.85	34.86	36.45	34.74	0	0	3,576,200	1.145	0.429	2.236
2019-04-15	37	35.3	37.03	34.88	0	0	6,001,500	1.145	0.432	2.308
2019-04-12	37.18	37.14	37.93	37.02	0	0	2,617,500	1.153	0.484	2.372
2019-04-11	37	36.86	37.46	36.77	0	0	2,132,000	1.152	0.481	2.4
2019-04-10	37	36.84	37.2	36.58	0	0	2,426,900	1.151	0.486	2.405
2019-04-09	36.57	36.92	37.19	36.43	0	0	2,924,400	1.153	0.503	2.367
2019-04-08	37	36.66	37.43	36.24	0	0	4,067,700	1.149	0.506	2.368
2019-04-05	37.1	36.97	37.76	36.96	0	0	3,786,900	1.148	0.511	2.399
2019-04-04	36.65	37.2	37.45	35.91	0	0	4,666,200	1.149	0.516	2.371
2019-04-03	36.49	36.71	37.36	36.4	0	0	4,036,800	1.148	0.512	2.327
2019-04-02	35.95	36.37	36.42	35.64	0	0	3,151,500	1.147	0.505	2.28
2019-04-01	36.46	36.03	36.53	35.15	0	0	2,944,100	1.147	0.502	2.24
2019-03-29	36	36.08	36.29	35.68	0	0	3,099,000	1.15	0.504	2.274
2019-03-28	35.46	35.72	35.78	34.94	0	0	2,680,700	1.154	0.517	2.26
2019-03-27	36	35.53	36.04	35.17	0	0	5,466,100	1.154	0.491	2.283
2019-03-26	35.8	35.99	36.48	35.43	0	0	2,018,000	1.154	0.484	2.277
2019-03-25	34.92	35.82	35.97	34.7	0	0	2,506,800	1.154	0.486	2.223
2019-03-22	35.3	34.82	35.61	34.66	0	0	2,586,100	1.155	0.458	2.25
2019-03-21	35.95	35.66	36.07	35.4	0	0	2,310,300	1.154	0.456	2.188
2019-03-20	35.39	36.21	36.21	35.15	0	0	2,671,600	1.159	0.463	2.185
2019-03-19	34.65	35.51	35.71	34.54	0	0	3,389,800	1.165	0.471	2.134
2019-03-18	34.42	34.5	34.7	34.13	0	0	2,360,400	1.165	0.451	2.106
2019-03-15	33.49	34.03	34.31	33.49	0	0	2,967,800	1.163	0.455	2.092
2019-03-14	33.5	32.99	33.71	32.83	0	0	3,697,100	1.161	0.442	2.051
2019-03-13	33.55	34.19	34.7	33.5	0	0	3,779,800	1.151	0.452	2.107
2019-03-12	35.83	33.68	35.89	32.42	0	0	8,752,500	1.15	0.466	2.075
2019-03-11	35.19	36.06	36.27	35.1	0	0	2,409,600	1.154	0.505	2.177
2019-03-08	33.41	34.75	35.17	33.4	0	0	3,568,400	1.149	0.487	2.133
2019-03-07	35.18	34.64	35.26	34.34	0	0	3,875,000	1.15	0.481	2.129
2019-03-06	36.07	35.55	36.43	35.54	0	0	2,429,100	1.146	0.488	2.164
2019-03-05	36	36.06	36.39	35.92	0	0	1,674,800	1.143	0.487	2.172
2019-03-04	35.96	36.3	36.57	35.74	0	0	3,907,600	1.141	0.478	2.187
2019-03-01	35.81	35.5	35.98	35.1	0	0	1,956,600	1.128	0.455	2.175
2019-02-28	35.32	35.6	35.66	34.98	0	0	2,589,700	1.123	0.479	2.169
2019-02-27	35.06	35.52	35.77	34.92	0	0	4,369,100	1.125	0.457	2.116
2019-02-26	35	35.43	35.47	34.77	0	0	3,584,200	1.125	0.458	2.099
2019-02-25	34.94	35.53	35.75	34.62	0	0	6,006,700	1.125	0.461	2.092
2019-02-22	33.15	33.97	33.97	32.04	0	0	4,085,300	1.12	0.446	2.021
2019-02-21	32.76	32.88	33.38	32.21	0	0	4,402,300	1.115	0.433	2.005
2019-02-20	32.09	32.57	33.1	32.04	0	0	3,209,100	1.116	0.43	2.01
2019-02-19	32.88	31.95	32.98	31.72	0	0	4,517,900	1.115	0.423	2.002
2019-02-15	32.93	32.58	32.93	32.31	0	0	2,279,900	1.113	0.433	2.002
2019-02-14	33.11	32.74	33.19	32.34	0	0	4,817,400	1.143	0.48	2.026
2019-02-13	33	33.29	33.75	32.91	0	0	4,846,900	1.145	0.496	2.054
2019-02-12	33.38	32.91	33.46	32.6	0	0	3,778,500	1.142	0.494	2.041
2019-02-11	31.74	32.92	33.37	31.68	0	0	5,008,300	1.146	0.509	2.038
2019-02-08	30.75	31.68	31.74	30.67	0	0	1,737,000	1.147	0.461	1.972
2019-02-07	31.75	30.9	31.78	30.83	0	0	2,608,700	1.145	0.45	1.941
2019-02-06	31.68	31.84	32.04	31.59	0	0	2,260,100	1.153	0.442	1.989
2019-02-05	31.22	31.7	31.94	31.19	0	0	1,994,100	1.152	0.427	1.988
2019-02-04	30.78	31.26	31.38	30.53	0	0	3,717,800	1.152	0.422	1.991
2019-02-01	31	31.06	31.25	30.34	0	0	4,166,800	1.152	0.42	1.977
2019-01-31	30.32	31.03	31.27	30.29	0	0	4,023,100	1.151	0.438	1.951
2019-01-30	30.79	30.21	31.27	29.89	0	0	4,495,300	1.14	0.425	1.939
2019-01-29	29.9	30.54	30.75	29.68	0	0	3,344,400	1.155	0.465	1.932
2019-01-28	30.13	29.93	30.3	29.45	0	0	4,373,300	1.147	0.473	1.881
2019-01-25	30	30.6	31.28	30	0	0	7,229,900	1.136	0.471	2.064
2019-01-24	30.97	29.81	31.25	29.04	0	0	12,818,600	1.129	0.468	1.913
2019-01-23	31.48	31.22	31.74	30.87	0	0	4,246,700	1.121	0.486	1.962
2019-01-22	30.55	31.2	31.71	30.2	0	0	6,266,100	1.119	0.48	1.86
2019-01-18	30.01	30.19	30.64	29.76	0	0	6,763,900	1.127	0.466	1.851
2019-01-17	29.97	29.76	30.06	29.03	0	0	3,479,300	1.128	0.489	1.871
2019-01-16	30	29.97	30.66	29.82	0	0	6,812,500	1.131	0.492	1.869
2019-01-15	29.72	30.26	30.48	29.67	0	0	6,347,200	1.128	0.498	1.915
2019-01-14	28.79	29.21	29.33	28.52	0	0	2,500,000	1.124	0.479	1.874
2019-01-11	28.5	29.23	29.32	28.49	0	0	1,660,000	1.128	0.49	1.889
2019-01-10	28.06	29.02	29.14	27.96	0	0	2,400,800	1.127	0.465	1.883
2019-01-09	28	28.95	29.58	27.75	0	0	6,666,700	1.127	0.465	1.895
2019-01-08	27.2	27.46	27.56	26.67	0	0	4,163,200	1.127	0.433	1.787
2019-01-07	26.95	26.86	27.25	26.45	0	0	3,316,000	1.121	0.433	1.824
2019-01-04	25.44	26.52	26.91	25.28	0	0	3,848,200	1.121	0.434	1.839
2019-01-03	25.89	24.73	26.08	24.66	0	0	3,093,400	1.103	0.406	1.764
2019-01-02	26.2	25.99	26.56	25.55	0	0	3,437,600	1.09	0.425	1.834
2018-12-31	27.07	26.68	27.1	26.22	0	0	1,182,300	1.092	0.436	1.818
2018-12-28	26.47	26.78	27.11	26.31	0	0	1,369,800	1.091	0.436	1.819
2018-12-27	26.2	26.28	26.59	25.88	0	0	2,614,700	1.092	0.422	1.804
2018-12-26	25.85	26.61	26.7	25.71	0	0	3,126,600	1.095	0.437	1.808
2018-12-24	26.33	25.78	26.38	25.71	0	0	1,831,900	1.115	0.431	1.796
2018-12-21	27.14	26.48	27.52	26.31	0	0	2,971,900	1.112	0.425	1.904
2018-12-20	27	27	27.47	26.58	0	0	2,963,800	1.109	0.417	1.932
2018-12-19	26.9	27.03	28.05	26.75	0	0	4,308,600	1.103	0.424	1.93
2018-12-18	27.36	26.66	27.36	26.64	0	0	2,844,300	1.104	0.422	1.913
2018-12-17	27	27.1	27.7	26.64	0	0	3,826,500	1.102	0.43	1.936
2018-12-14	26.63	27.05	27.54	26.57	0	0	2,463,800	1.115	0.428	1.934
2018-12-13	28.19	27.07	28.22	26.9	0	0	3,027,600	1.123	0.421	1.928
2018-12-12	27.3	28.12	28.25	27.19	0	0	5,379,900	1.122	0.439	1.975
2018-12-11	27.85	26.8	28.1	26.59	0	0	3,935,200	1.117	0.413	1.968
2018-12-10	26.51	26.9	26.96	26.07	0	0	5,664,700	1.113	0.427	1.92
2018-12-07	28.88	27.63	29.39	27.54	0	0	2,439,200	1.116	0.434	1.943
2018-12-06	27.5	28.89	28.92	27.32	0	0	3,106,400	1.1	0.468	1.989
2018-12-04	29.12	28.4	29.17	28.29	0	0	4,264,900	1.088	0.45	1.966
2018-12-03	29.34	29.45	30.01	29.01	0	0	6,675,300	1.075	0.474	2.027
2018-11-30	27.81	28.07	28.37	27.76	0	0	4,475,200	1.059	0.47	1.951
2018-11-29	27.7	27.6	27.9	26.88	0	0	3,037,400	1.053	0.455	1.937
2018-11-28	28.48	28.15	28.64	27.85	0	0	3,965,300	1.05	0.476	1.958
2018-11-27	28	28.1	28.3	27.54	0	0	2,980,500	1.062	0.483	1.956
2018-11-26	27.44	28.45	28.67	27.25	0	0	6,971,800	1.063	0.497	1.982
2018-11-23	27.67	27.01	27.92	26.94	0	0	3,446,400	1.051	0.485	1.916
2018-11-21	27.45	28.26	28.88	27.38	0	0	3,664,000	1.045	0.51	1.968
2018-11-20	26.74	26.96	27.28	26.42	0	0	3,301,200	1.042	0.485	1.925
2018-11-19	28.36	27.56	28.61	27.49	0	0	3,460,900	1.04	0.5	1.905
2018-11-16	28.75	28.36	28.91	27.68	0	0	4,433,200	1.028	0.502	1.932
2018-11-15	28.18	29.1	29.28	28.08	0	0	7,602,600	1.029	0.519	1.982
2018-11-14	28.8	28.5	28.85	28.03	0	0	3,938,600	1.024	0.511	1.938
2018-11-13	27.3	28.5	28.82	27.24	0	0	3,719,800	1.024	0.51	1.974
2018-11-12	27.31	27.09	27.9	26.94	0	0	3,171,200	1.014	0.502	1.928
2018-11-09	27.94	27.27	27.94	27.02	0	0	3,410,800	1.016	0.518	1.926
2018-11-08	28.96	28.72	29.19	28.63	0	0	2,352,900	1.007	0.545	2.012
2018-11-07	29.2	29.41	29.48	28.74	0	0	2,475,200	1.001	0.566	2.06
2018-11-06	29.43	29.01	29.51	28.66	0	0	2,419,700	1.006	0.575	2.005
2018-11-05	29.05	28.99	29.58	28.88	0	0	4,205,700	1.007	0.578	2.008
2018-11-02	30.04	29.23	30.28	29.1	0	0	6,356,200	1.01	0.573	2
2018-11-01	28.93	30.2	30.38	28.72	0	0	10,464,100	1.006	0.586	2.064
2018-10-31	28.07	28.98	30.05	28.07	0	0	6,776,500	0.995	0.563	1.965
2018-10-30	26.4	27.59	27.85	26.21	0	0	5,688,300	0.985	0.548	1.884
2018-10-29	26.99	26.69	27.15	26.35	0	0	9,278,600	0.979	0.532	1.867
2018-10-26	24.89	27.9	27.9	24.77	0	0	14,240,900	0.977	0.564	1.942
2018-10-25	23.89	25.98	26	23.43	0	0	14,920,900	1.012	0.515	1.861
2018-10-24	22.83	22.74	23.26	22.51	0	0	11,818,400	0.961	0.464	1.731
2018-10-23	22.19	23.11	23.13	22.05	0	0	9,396,300	0.975	0.473	1.768
2018-10-22	24.7	24.36	25.25	24.28	0	0	7,696,900	0.955	0.485	1.851
2018-10-19	23.5	23.5	24.02	23.47	0	0	3,941,500	0.961	0.455	1.917
2018-10-18	23.64	22.93	23.64	22.87	0	0	3,852,100	0.961	0.449	1.924
2018-10-17	24.1	23.66	24.23	23.52	0	0	4,585,000	0.955	0.472	1.998
2018-10-16	23.29	24.18	24.32	22.99	0	0	3,881,700	0.955	0.486	2.015
2018-10-15	22.62	23.12	23.46	22.26	0	0	4,026,600	0.949	0.482	1.968
2018-10-12	22.45	22.84	23.57	22.3	0	0	5,994,300	0.95	0.479	1.951
2018-10-11	21.58	21.48	22.09	21.08	0	0	8,812,600	0.932	0.46	1.888
2018-10-10	22.8	22	22.97	21.75	0	0	8,112,300	0.929	0.466	1.941
2018-10-09	22.68	23.25	23.56	22.36	0	0	5,152,100	0.909	0.49	2.016
2018-10-08	22.82	22.74	23.44	22.33	0	0	7,330,000	0.906	0.468	2
2018-10-05	24.14	23.39	24.49	23.1	0	0	5,953,100	0.906	0.489	1.978
2018-10-04	24.98	23.94	24.99	23.88	0	0	5,545,900	0.904	0.495	2.006
2018-10-03	25.01	24.92	25.63	24.89	0	0	5,152,300	0.894	0.515	2.07
2018-10-02	25.06	24.98	25.19	24.31	0	0	4,606,200	0.914	0.548	2.066
2018-10-01	25.87	25.58	26	25.48	0	0	3,349,400	0.912	0.548	2.105