Daily Closing Prices

Facebook Adidas Microsoft Haier Electronics

Date Close Close Close Close
1/2/2019 135.679993 104.889999 101.120003 2.4
1/3/2019 131.740005 104.529999 97.400002 2.4
1/4/2019 137.949997 108.779999 101.93 2.37
1/7/2019 138.050003 109.099998 102.059998 2.47
1/8/2019 142.529999 111.32 102.800003 2.47
1/9/2019 144.229996 112.099998 104.269997 2.63
1/10/2019 144.199997 112.639999 103.599998 2.63
1/11/2019 143.800003 112.900002 102.800003 2.57
1/14/2019 145.389999 113.330002 102.050003 2.57
1/15/2019 148.949997 113.889999 105.010002 2.53
1/16/2019 147.539993 113.019997 105.379997 2.61
1/17/2019 148.300003 114.32 106.120003 2.61
1/18/2019 150.039993 116.18 107.709999 2.61
1/22/2019 147.570007 116.279999 105.68 2.61
1/23/2019 144.300003 118.019997 106.709999 2.61
1/24/2019 145.830002 114.330002 106.199997 2.66
1/25/2019 149.009995 116.400002 107.169998 2.66
1/28/2019 147.470001 116.309998 105.080002 2.73
1/29/2019 144.190002 116.599998 102.940002 2.75
1/30/2019 150.419998 118.470001 106.379997 2.83
1/31/2019 166.690002 119.019997 104.43 2.83
2/1/2019 165.710007 114.300003 102.779999 2.94
2/4/2019 169.25 112.68 105.739998 2.94
2/5/2019 171.160004 115.669998 107.220001 2.94
2/6/2019 170.490005 114.769997 106.029999 2.93
2/7/2019 166.380005 113.5 105.269997 2.91
2/8/2019 167.330002 112.860001 105.669998 2.91
2/11/2019 165.789993 112.400002 105.25 2.8
2/12/2019 165.039993 114.32 106.889999 2.92
2/13/2019 164.070007 112.300003 106.809998 2.92
2/14/2019 163.949997 111.389999 106.900002 2.92
2/15/2019 162.5 112.800003 108.220001 2.89
2/19/2019 162.289993 114.550003 108.169998 2.89
2/20/2019 162.559998 115.220001 107.150002 2.89
2/21/2019 160.039993 115.110001 109.410004 2.89
2/22/2019 161.889999 115.900002 110.970001 2.9
2/25/2019 164.619995 119.410004 111.589996 2.9
2/26/2019 164.130005 122.150002 112.360001 2.94
2/27/2019 162.809998 121.32 112.169998 2.87
2/28/2019 161.449997 121.400002 112.029999 2.87
3/1/2019 162.279999 123.169998 112.529999 3.1
3/4/2019 167.369995 122.239998 112.260002 3.14
 3/5/2019 171.259995 122.519997 111.699997 3.18
3/6/2019 172.509995 123.150002 111.75 3.13
3/7/2019 169.130005 120.660004 110.389999 3.13
3/8/2019 169.600006 118.68 110.510002 2.92
3/11/2019 172.070007 119.889999 112.830002 2.92
3/12/2019 171.919998 119.339996 113.620003 2.92
3/13/2019 173.369995 116.010002 114.5 3.02
3/14/2019 170.169998 120.349998 114.589996 3.02
3/15/2019 165.979996 120.410004 115.910004 2.97
3/18/2019 160.470001 118.089996 117.57 3.19
3/19/2019 161.570007 119.099998 117.650002 3.22
3/20/2019 165.440002 119.919998 117.519997 3.22
3/21/2019 166.080002 118.809998 120.220001 3.22
3/22/2019 164.339996 118.559998 117.050003 3.22
3/25/2019 166.289993 120.32 117.660004 3.07
3/26/2019 167.679993 120.809998 117.910004 3.15
3/27/2019 165.869995 120.699997 116.769997 3.15
3/28/2019 165.550003 120.779999 116.93 2.96
3/29/2019 166.690002 121.849998 117.940002 2.94
4/1/2019 168.699997 123 119.019997 3.05
4/2/2019 174.199997 124.529999 119.190002 3.02
4/3/2019 173.539993 125.660004 119.970001 3.02
4/4/2019 176.020004 127.199997 119.360001 3.07
4/5/2019 175.720001 127.790001 119.889999 3.09
4/8/2019 174.929993 126.400002 119.93 3.06
4/9/2019 177.580002 126.400002 119.279999 3
4/10/2019 177.820007 127.790001 120.190002 3
4/11/2019 177.509995 126.760002 120.330002 2.9
4/12/2019 179.100006 127.160004 120.949997 2.9
4/15/2019 179.649994 128.210007 121.050003 2.9
4/16/2019 178.869995 129.5 120.769997 2.9
4/17/2019 178.779999 129.800003 121.769997 2.88
4/18/2019 178.279999 130.289993 123.370003 2.96
4/22/2019 181.440002 130.949997 123.760002 2.96
4/23/2019 183.779999 129.850006 125.440002 2.85
4/24/2019 182.580002 128.589996 125.010002 2.82
4/25/2019 193.259995 127.639999 129.149994 2.82
4/26/2019 191.490005 127.970001 129.889999 2.82
4/29/2019 194.779999 127.639999 129.770004 2.75
4/30/2019 193.399994 128.539993 130.600006 2.82
5/1/2019 193.029999 127.43 127.879997 2.82
5/2/2019 192.529999 127.800003 126.209999 2.82
5/3/2019 195.470001 139.559998 128.899994 2.82
5/6/2019 193.880005 142.490005 128.149994 2.72
5/7/2019 189.770004 139.479996 125.519997 2.72
 5/8/2019 189.539993 144.289993 125.510002 2.72
5/9/2019 188.649994 142.050003 125.5 2.56
5/10/2019 188.339996 142.699997 127.129997 2.56
5/13/2019 181.539993 137.649994 123.349998 2.56
5/14/2019 180.729996 140.270004 124.730003 2.52
5/15/2019 186.270004 142.029999 126.019997 2.71
5/16/2019 186.990005 140.050003 128.929993 2.71
5/17/2019 185.300003 142.600006 128.070007 2.71
5/20/2019 182.720001 140.220001 126.220001 2.43
5/21/2019 184.820007 143.889999 126.900002 2.49
5/22/2019 185.320007 146.600006 127.669998 2.5
5/23/2019 180.869995 145.029999 126.18 2.5
5/24/2019 181.059998 145.570007 126.239998 2.49
5/28/2019 184.309998 147.009995 126.160004 2.55
5/29/2019 182.190002 144.059998 124.940002 2.54
5/30/2019 183.009995 144.190002 125.730003 2.52
5/31/2019 177.470001 142.869995 123.68 2.52
6/3/2019 164.149994 145.139999 119.839996 2.54
6/4/2019 167.5 145.610001 123.160004 2.54
6/5/2019 168.169998 144.600006 125.830002 2.54
6/6/2019 168.330002 147.520004 127.82 2.5
6/7/2019 173.350006 150.149994 131.399994 2.5
6/10/2019 174.820007 150.660004 132.600006 2.5
6/11/2019 178.100006 146.830002 132.100006 2.5
6/12/2019 175.039993 145.179993 131.490005 2.5
6/13/2019 177.470001 146.289993 132.320007 2.5
6/14/2019 181.330002 146.330002 132.449997 2.5
6/17/2019 189.009995 147.789993 132.850006 2.5
6/18/2019 188.470001 153.279999 135.160004 2.54
6/19/2019 187.479996 150.699997 135.690002 2.65
6/20/2019 189.529999 152.309998 136.949997 2.65
6/21/2019 191.139999 152.5 136.970001 2.75
6/24/2019 192.600006 150.880005 137.779999 2.75
6/25/2019 188.839996 148.869995 133.429993 2.79
6/26/2019 187.660004 154.070007 133.929993 2.79
6/27/2019 189.5 151.119995 134.149994 2.75
6/28/2019 193 154.210007 133.960007 2.75
7/1/2019 193 155.039993 135.679993 2.75
7/2/2019 195 154.520004 136.580002 2.79
7/3/2019 197.199997 157.630005 137.460007 2.79
7/5/2019 196.399994 156.039993 137.059998 2.79
7/8/2019 195.759995 157.289993 136.960007 2.79
7/9/2019 199.210007 157.929993 136.460007 2.79
7/10/2019 202.729996 157.039993 137.850006 2.72
7/11/2019 201.229996 156.910004 138.399994 2.72
7/12/2019 204.869995 155.699997 138.899994 2.72
7/15/2019 203.910004 156.940002 138.899994 2.6
7/16/2019 203.839996 157.800003 137.080002 2.6
7/17/2019 201.800003 157.419998 136.270004 2.64
7/18/2019 200.779999 159.190002 136.419998 2.55
7/19/2019 198.360001 156.669998 136.619995 2.62
7/22/2019 202.320007 159.270004 138.429993 2.47
7/23/2019 202.360001 158.820007 139.289993 2.4
7/24/2019 204.660004 157.820007 140.720001 2.39
7/25/2019 200.710007 157.639999 140.190002 2.39
7/26/2019 199.75 161.660004 141.339996 2.42
7/29/2019 195.940002 161.080002 141.029999 2.45
7/30/2019 197.039993 155.539993 140.350006 2.45
7/31/2019 194.229996 159.460007 136.270004 2.45
8/1/2019 192.729996 163.429993 138.059998 2.44
8/2/2019 189.020004 156.440002 136.899994 2.34
8/5/2019 181.729996 149.309998 132.210007 2.32
8/6/2019 184.509995 153 134.690002 2.25
8/7/2019 185.149994 155.110001 135.279999 2.24
8/8/2019 190.160004 149.610001 138.889999 2.24
8/9/2019 187.850006 145.759995 137.710007 2.24
8/12/2019 185.369995 147.100006 135.789993 2.36
8/13/2019 188.449997 146.699997 138.600006 2.36
8/14/2019 179.710007 141.899994 133.979996 2.36
8/15/2019 182.589996 142.970001 133.679993 2.3
8/16/2019 183.699997 142.910004 136.130005 2.3
8/19/2019 186.169998 143.839996 138.410004 2.3
8/20/2019 183.809998 144.960007 137.259995 2.3
8/21/2019 183.550003 147.190002 138.789993 2.3
8/22/2019 182.039993 145.869995 137.779999 2.3
8/23/2019 177.75 143.520004 133.389999 2.3
8/26/2019 180.360001 145.380005 135.449997 2.3
8/27/2019 181.300003 146.050003 135.740005 2.33
8/28/2019 181.759995 147.059998 135.559998 2.33
8/29/2019 185.570007 147.740005 138.119995 2.33
8/30/2019 185.669998 148.449997 137.860001 2.33
9/3/2019 182.389999 148.889999 136.039993 2.63
9/4/2019 187.139999 150.660004 137.630005 2.63
9/5/2019 190.899994 151.490005 140.050003 2.63
9/6/2019 187.490005 153.830002 139.100006 2.72
9/9/2019 188.759995 153.460007 137.520004 2.64
9/10/2019 186.169998 149.509995 136.080002 2.52
9/11/2019 188.490005 149.570007 136.119995 2.52
9/12/2019 187.470001 152.990005 137.520004 2.52
9/13/2019 187.190002 151.339996 137.320007 2.52
 9/16/2019 186.220001 147.789993 136.330002 2.52
9/17/2019 188.080002 150.220001 137.389999 2.57
9/18/2019 188.139999 151.490005 138.520004 2.57
9/19/2019 190.139999 151.509995 141.070007 2.57
9/20/2019 189.929993 150.910004 139.440002 2.57
9/23/2019 186.820007 150.419998 139.139999 2.57
9/24/2019 181.279999 150.660004 137.380005 2.51
9/25/2019 182.800003 147.850006 139.360001 2.51
9/26/2019 180.110001 152.809998 139.539993 2.51
9/27/2019 177.100006 155.889999 137.729996 2.51
9/30/2019 178.080002 155.699997 139.029999 2.59
10/1/2019 175.809998 154.699997 137.070007 2.59
10/2/2019 174.600006 147.630005 134.649994 2.55
10/3/2019 179.380005 148.830002 136.279999 2.55
10/4/2019 180.449997 149.970001 138.119995 2.55
10/7/2019 179.679993 149.830002 137.119995 2.55
10/8/2019 177.75 148.149994 135.669998 2.55
10/9/2019 179.850006 153.759995 138.240005 2.55
10/10/2019 180.029999 153.589996 139.100006 2.55
10/11/2019 184.190002 154.270004 139.679993 2.55
10/14/2019 183.279999 154.820007 139.550003 2.6
10/15/2019 188.889999 158.160004 141.570007 2.65
10/16/2019 189.550003 155.979996 140.410004 2.65
10/17/2019 190.389999 157.289993 139.690002 2.65
10/18/2019 185.850006 157.550003 137.410004 2.7
10/21/2019 189.759995 158.199997 138.429993 2.7
10/22/2019 182.339996 155.320007 136.369995 2.7
10/23/2019 186.149994 153.289993 137.240005 2.7
10/24/2019 186.380005 151.789993 139.940002 2.7
10/25/2019 187.889999 152.389999 140.729996 2.78
10/28/2019 189.399994 154.759995 144.190002 2.81
10/29/2019 189.309998 153.559998 142.830002 2.85
10/30/2019 188.25 155.020004 144.610001 2.85
10/31/2019 191.649994 154.350006 143.369995 2.82
11/1/2019 193.619995 156.559998 143.720001 2.83
11/4/2019 194.720001 159.289993 144.550003 2.94
11/5/2019 194.320007 155.169998 144.460007 2.84
11/6/2019 191.550003 148.339996 144.059998 2.84
11/7/2019 190.419998 151.5 144.259995 2.84
11/8/2019 190.839996 150.570007 145.960007 2.9
11/11/2019 189.610001 149.320007 146.110001 2.9
11/12/2019 194.470001 148.179993 147.070007 2.9
11/13/2019 193.190002 146.059998 147.309998 2.75
11/14/2019 193.149994 146.100006 148.059998 2.68
11/15/2019 195.100006 147.960007 149.970001 2.68
11/18/2019 197.399994 150.199997 150.339996 2.68
11/19/2019 199.320007 150.410004 150.389999 2.68
11/20/2019 197.509995 150.929993 149.619995 2.68
11/21/2019 197.929993 151.25 149.479996 2.76
11/22/2019 198.820007 150.690002 149.589996 2.76
11/25/2019 199.789993 151.240005 151.229996 2.74
11/26/2019 198.970001 153.070007 152.029999 2.69
11/27/2019 202 155.479996 152.320007 2.69
11/29/2019 201.639999 156.050003 151.380005 2.69
12/2/2019 199.699997 152.399994 149.550003 2.69
12/3/2019 198.820007 155.039993 149.309998 2.82
12/4/2019 198.710007 153.779999 149.850006 2.82
12/5/2019 199.360001 153.440002 149.929993 2.75
12/6/2019 201.050003 154.259995 151.75 2.75
12/9/2019 201.339996 151.449997 151.360001 2.73
12/10/2019 200.869995 152.509995 151.130005 2.74
12/11/2019 202.259995 155.160004 151.699997 2.84
12/12/2019 196.75 155.050003 153.240005
350 2.84
12/13/2019 194.110001 155.070007 154.529999 2.9
12/16/2019 197.919998 159.199997 300
155.529999 2.78
12/17/2019 198.389999 159.800003 154.690002 3.01
250
12/18/2019 202.5 160.660004 154.369995 2.98
12/19/2019 206.059998 160.160004 155.710007 3.05
200
12/20/2019 206.300003 161.369995 157.410004 3.05
12/23/2019 206.179993 161.130005 157.410004
150 3.15
12/24/2019 205.119995 161.259995 157.380005 3.12
12/26/2019 207.789993 162.199997 158.669998
100 3.13
12/27/2019 208.100006 163.279999 158.960007 3.12
12/30/2019 204.410004 162.259995 50
157.589996 3.12

0
te 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19
Da /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /2
15 30 13 28 14 28 11 26 10 24 10 24 /9 23 /6 20 /4 18 /2 16 30
1/ 1 / 2 / 2/ 3 / 3 / 4/ 4/ 5 / 5/ 6/ 6 / 7 7/ 8 8 / 9 9 / 1 0 10 / 1 0 / 11
MARKS AND SPENCER GROUP
Close
235.445999
238.483994
240.287994
247.503006
261.269012
263.641998
260.604004
262.123993
262.882996
261.93399
272.471985
271.238007
274.845001
271.902008
271.712006
273.610992
276.269012
275.320007
275.605011
277.597992
277.313995
274.181
276.174011
275.700012
280.92099
279.971985
274.181
270.572998
275.795013
275.035004
277.028992
273.895996
271.048004
275.415009
275.320007
276.93399
276.174011
273.800995
278.833008
287.85199
251.964996
259.179993
264.877014
268.769012
262.787994
265.161011
256.712006
251.869995
252.725006
255.477997
254.149002
258.515991
256.617004
260.415009
263.072998
255.953003
255.953003
254.908005
254.623001
255.763
256.617004
260.604004
264.782013
268.199005
269.148987
271.048004
272.566986
268.959015
267.154999
264.307007
267.820007
263.832001
264.212006
264.687012
267.25
269.148987
268.01001
268.57901
271.332001
269.623993
271.997009
271.048004
271.427002
275.415009
264.022003
264.877014
262.977997
259.085999
258.610992
257.471985
256.997009
260.415009
260.51001
252.820007
254.244003
252.25
271.200012
245.800003
243.100006
246.300003
250.5
232
221.100006
225.199997
227.100006
229.899994
230.399994
223.5
220.5
220.5
218.899994
219.199997
216
216
218.699997
222.199997
212.100006
212
209.800003
204.199997
205.699997
206.100006
210
210.699997
210.600006
210
213.300003
212.399994
213.100006
211.199997
209.800003
208.100006
206.100006
208.100006
208.300003
207.800003
204.600006
205.199997
206.100006
206.600006
206.600006
211.699997
208.5
209.5
212.199997
209.300003
207.899994
207.899994
201
190.649994
188.75
188.949997
189.649994
187.550003
187.850006
184.149994
183
180.350006
181.25
185.75
185.399994
187.050003
191.75
186.699997
189.600006
188.75
188.25
192.25
189.600006
186.75
193.100006
196.5
195.649994
196.050003
201.100006
203
198.050003
200.199997
205.5
204.100006
201.899994
198.850006
195.850006
189.5
186.5
182
180.25
188
184.449997
187.75
180.899994
178.899994
171.850006
170.949997
167.300003
163.899994
166.649994
185.850006
189.050003
196.699997
199.649994
200.699997
200.600006
198.399994
195.75
191
183.75
183.300003
187.100006
187.300003
180.300003
181.5
179.75
184.399994
182.350006
182
191.399994
186
188.449997
184.649994
180.25
173.449997
 177.550003
181.5
186
186
186.899994
191.949997
200.800003
200.699997
195.949997
200.199997
194.350006
191.399994
186.850006
191.100006
193.199997
201.199997
208.300003
206.399994
207.199997
209.300003
223.600006
228.899994
219
218
Facebook
219 Adidas
215.199997 Microsoft
216.699997 Haier Electronics
216.199997 MARKS AND SPENCER GROUP
217.699997

19 1 9 19 19 1 9 1 9 19 19 1 9 1 9 19 1 9 19 19 19 19 19 19 19 19
20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20
1 6 0 4 0 4 9 3 6 0 4 8 2 6 0 3 7 2 7
/1 4/2 5/1 5/2 6/1 6/2 7/ 7/2 8/ 8/2 9/ 9/1 10/ 0/1 0/3 1/1 1/2 2/1 2/2
1 1 1 1 1 1
 Daily Closing Prices
Date Facebook Adidas Microsoft Haier Electronics
1/2/2019 135.679993 104.889999 101.120003 2.4
1/3/2019 131.740005 104.529999 97.400002 2.4
1/4/2019 137.949997 108.779999 101.93 2.37
1/7/2019 138.050003 109.099998 102.059998 2.47
1/8/2019 142.529999 111.32 102.800003 2.47
1/9/2019 144.229996 112.099998 104.269997 2.63
1/10/2019 144.199997 112.639999 103.599998 2.63
1/11/2019 143.800003 112.900002 102.800003 2.57
1/14/2019 145.389999 113.330002 102.050003 2.57
1/15/2019 148.949997 113.889999 105.010002 2.53
1/16/2019 147.539993 113.019997 105.379997 2.61
1/17/2019 148.300003 114.32 106.120003 2.61
1/18/2019 150.039993 116.18 107.709999 2.61
1/22/2019 147.570007 116.279999 105.68 2.61
1/23/2019 144.300003 118.019997 106.709999 2.61
1/24/2019 145.830002 114.330002 106.199997 2.66
1/25/2019 149.009995 116.400002 107.169998 2.66
1/28/2019 147.470001 116.309998 105.080002 2.73
1/29/2019 144.190002 116.599998 102.940002 2.75
1/30/2019 150.419998 118.470001 106.379997 2.83
1/31/2019 166.690002 119.019997 104.43 2.83
2/1/2019 165.710007 114.300003 102.779999 2.94
2/4/2019 169.25 112.68 105.739998 2.94
2/5/2019 171.160004 115.669998 107.220001 2.94
2/6/2019 170.490005 114.769997 106.029999 2.93
2/7/2019 166.380005 113.5 105.269997 2.91
2/8/2019 167.330002 112.860001 105.669998 2.91
2/11/2019 165.789993 112.400002 105.25 2.8
2/12/2019 165.039993 114.32 106.889999 2.92
2/13/2019 164.070007 112.300003 106.809998 2.92
2/14/2019 163.949997 111.389999 106.900002 2.92
2/15/2019 162.5 112.800003 108.220001 2.89
2/19/2019 162.289993 114.550003 108.169998 2.89
2/20/2019 162.559998 115.220001 107.150002 2.89
2/21/2019 160.039993 115.110001 109.410004 2.89
2/22/2019 161.889999 115.900002 110.970001 2.9
2/25/2019 164.619995 119.410004 111.589996 2.9
2/26/2019 164.130005 122.150002 112.360001 2.94
2/27/2019 162.809998 121.32 112.169998 2.87
2/28/2019 161.449997 121.400002 112.029999 2.87
3/1/2019 162.279999 123.169998 112.529999 3.1
3/4/2019 167.369995 122.239998 112.260002 3.14
3/5/2019 171.259995 122.519997 111.699997 3.18
 3/6/2019 172.509995 123.150002 111.75 3.13
3/7/2019 169.130005 120.660004 110.389999 3.13
3/8/2019 169.600006 118.68 110.510002 2.92
3/11/2019 172.070007 119.889999 112.830002 2.92
3/12/2019 171.919998 119.339996 113.620003 2.92
3/13/2019 173.369995 116.010002 114.5 3.02
3/14/2019 170.169998 120.349998 114.589996 3.02
3/15/2019 165.979996 120.410004 115.910004 2.97
3/18/2019 160.470001 118.089996 117.57 3.19
3/19/2019 161.570007 119.099998 117.650002 3.22
3/20/2019 165.440002 119.919998 117.519997 3.22
3/21/2019 166.080002 118.809998 120.220001 3.22
3/22/2019 164.339996 118.559998 117.050003 3.22
3/25/2019 166.289993 120.32 117.660004 3.07
3/26/2019 167.679993 120.809998 117.910004 3.15
3/27/2019 165.869995 120.699997 116.769997 3.15
3/28/2019 165.550003 120.779999 116.93 2.96
3/29/2019 166.690002 121.849998 117.940002 2.94
4/1/2019 168.699997 123 119.019997 3.05
4/2/2019 174.199997 124.529999 119.190002 3.02
4/3/2019 173.539993 125.660004 119.970001 3.02
4/4/2019 176.020004 127.199997 119.360001 3.07
4/5/2019 175.720001 127.790001 119.889999 3.09
4/8/2019 174.929993 126.400002 119.93 3.06
4/9/2019 177.580002 126.400002 119.279999 3
4/10/2019 177.820007 127.790001 120.190002 3
4/11/2019 177.509995 126.760002 120.330002 2.9
4/12/2019 179.100006 127.160004 120.949997 2.9
4/15/2019 179.649994 128.210007 121.050003 2.9
4/16/2019 178.869995 129.5 120.769997 2.9
4/17/2019 178.779999 129.800003 121.769997 2.88
4/18/2019 178.279999 130.289993 123.370003 2.96
4/22/2019 181.440002 130.949997 123.760002 2.96
4/23/2019 183.779999 129.850006 125.440002 2.85
4/24/2019 182.580002 128.589996 125.010002 2.82
4/25/2019 193.259995 127.639999 129.149994 2.82
4/26/2019 191.490005 127.970001 129.889999 2.82
4/29/2019 194.779999 127.639999 129.770004 2.75
4/30/2019 193.399994 128.539993 130.600006 2.82
5/1/2019 193.029999 127.43 127.879997 2.82
5/2/2019 192.529999 127.800003 126.209999 2.82
5/3/2019 195.470001 139.559998 128.899994 2.82
5/6/2019 193.880005 142.490005 128.149994 2.72
5/7/2019 189.770004 139.479996 125.519997 2.72
5/8/2019 189.539993 144.289993 125.510002 2.72
 5/9/2019 188.649994 142.050003 125.5 2.56
5/10/2019 188.339996 142.699997 127.129997 2.56
5/13/2019 181.539993 137.649994 123.349998 2.56
5/14/2019 180.729996 140.270004 124.730003 2.52
5/15/2019 186.270004 142.029999 126.019997 2.71
5/16/2019 186.990005 140.050003 128.929993 2.71
5/17/2019 185.300003 142.600006 128.070007 2.71
5/20/2019 182.720001 140.220001 126.220001 2.43
5/21/2019 184.820007 143.889999 126.900002 2.49
5/22/2019 185.320007 146.600006 127.669998 2.5
5/23/2019 180.869995 145.029999 126.18 2.5
5/24/2019 181.059998 145.570007 126.239998 2.49
5/28/2019 184.309998 147.009995 126.160004 2.55
5/29/2019 182.190002 144.059998 124.940002 2.54
5/30/2019 183.009995 144.190002 125.730003 2.52
5/31/2019 177.470001 142.869995 123.68 2.52
6/3/2019 164.149994 145.139999 119.839996 2.54
6/4/2019 167.5 145.610001 123.160004 2.54
6/5/2019 168.169998 144.600006 125.830002 2.54
6/6/2019 168.330002 147.520004 127.82 2.5
6/7/2019 173.350006 150.149994 131.399994 2.5
6/10/2019 174.820007 150.660004 132.600006 2.5
6/11/2019 178.100006 146.830002 132.100006 2.5
6/12/2019 175.039993 145.179993 131.490005 2.5
6/13/2019 177.470001 146.289993 132.320007 2.5
6/14/2019 181.330002 146.330002 132.449997 2.5
6/17/2019 189.009995 147.789993 132.850006 2.5
6/18/2019 188.470001 153.279999 135.160004 2.54
6/19/2019 187.479996 150.699997 135.690002 2.65
6/20/2019 189.529999 152.309998 136.949997 2.65
6/21/2019 191.139999 152.5 136.970001 2.75
6/24/2019 192.600006 150.880005 137.779999 2.75
6/25/2019 188.839996 148.869995 133.429993 2.79
6/26/2019 187.660004 154.070007 133.929993 2.79
6/27/2019 189.5 151.119995 134.149994 2.75
6/28/2019 193 154.210007 133.960007 2.75
7/1/2019 193 155.039993 135.679993 2.75
7/2/2019 195 154.520004 136.580002 2.79
7/3/2019 197.199997 157.630005 137.460007 2.79
7/5/2019 196.399994 156.039993 137.059998 2.79
7/8/2019 195.759995 157.289993 136.960007 2.79
7/9/2019 199.210007 157.929993 136.460007 2.79
7/10/2019 202.729996 157.039993 137.850006 2.72
7/11/2019 201.229996 156.910004 138.399994 2.72
7/12/2019 204.869995 155.699997 138.899994 2.72
7/15/2019 203.910004 156.940002 138.899994 2.6
7/16/2019 203.839996 157.800003 137.080002 2.6
7/17/2019 201.800003 157.419998 136.270004 2.64
7/18/2019 200.779999 159.190002 136.419998 2.55
7/19/2019 198.360001 156.669998 136.619995 2.62
7/22/2019 202.320007 159.270004 138.429993 2.47
7/23/2019 202.360001 158.820007 139.289993 2.4
7/24/2019 204.660004 157.820007 140.720001 2.39
7/25/2019 200.710007 157.639999 140.190002 2.39
7/26/2019 199.75 161.660004 141.339996 2.42
7/29/2019 195.940002 161.080002 141.029999 2.45
7/30/2019 197.039993 155.539993 140.350006 2.45
7/31/2019 194.229996 159.460007 136.270004 2.45
8/1/2019 192.729996 163.429993 138.059998 2.44
8/2/2019 189.020004 156.440002 136.899994 2.34
8/5/2019 181.729996 149.309998 132.210007 2.32
8/6/2019 184.509995 153 134.690002 2.25
8/7/2019 185.149994 155.110001 135.279999 2.24
8/8/2019 190.160004 149.610001 138.889999 2.24
8/9/2019 187.850006 145.759995 137.710007 2.24
8/12/2019 185.369995 147.100006 135.789993 2.36
8/13/2019 188.449997 146.699997 138.600006 2.36
8/14/2019 179.710007 141.899994 133.979996 2.36
8/15/2019 182.589996 142.970001 133.679993 2.3
8/16/2019 183.699997 142.910004 136.130005 2.3
8/19/2019 186.169998 143.839996 138.410004 2.3
8/20/2019 183.809998 144.960007 137.259995 2.3
8/21/2019 183.550003 147.190002 138.789993 2.3
8/22/2019 182.039993 145.869995 137.779999 2.3
8/23/2019 177.75 143.520004 133.389999 2.3
8/26/2019 180.360001 145.380005 135.449997 2.3
8/27/2019 181.300003 146.050003 135.740005 2.33
8/28/2019 181.759995 147.059998 135.559998 2.33
8/29/2019 185.570007 147.740005 138.119995 2.33
8/30/2019 185.669998 148.449997 137.860001 2.33
9/3/2019 182.389999 148.889999 136.039993 2.63
9/4/2019 187.139999 150.660004 137.630005 2.63
9/5/2019 190.899994 151.490005 140.050003 2.63
9/6/2019 187.490005 153.830002 139.100006 2.72
9/9/2019 188.759995 153.460007 137.520004 2.64
9/10/2019 186.169998 149.509995 136.080002 2.52
9/11/2019 188.490005 149.570007 136.119995 2.52
9/12/2019 187.470001 152.990005 137.520004 2.52
9/13/2019 187.190002 151.339996 137.320007 2.52
9/16/2019 186.220001 147.789993 136.330002 2.52
 9/17/2019 188.080002 150.220001 137.389999 2.57
9/18/2019 188.139999 151.490005 138.520004 2.57
9/19/2019 190.139999 151.509995 141.070007 2.57
9/20/2019 189.929993 150.910004 139.440002 2.57
9/23/2019 186.820007 150.419998 139.139999 2.57
9/24/2019 181.279999 150.660004 137.380005 2.51
9/25/2019 182.800003 147.850006 139.360001 2.51
9/26/2019 180.110001 152.809998 139.539993 2.51
9/27/2019 177.100006 155.889999 137.729996 2.51
9/30/2019 178.080002 155.699997 139.029999 2.59
10/1/2019 175.809998 154.699997 137.070007 2.59
10/2/2019 174.600006 147.630005 134.649994 2.55
10/3/2019 179.380005 148.830002 136.279999 2.55
10/4/2019 180.449997 149.970001 138.119995 2.55
10/7/2019 179.679993 149.830002 137.119995 2.55
10/8/2019 177.75 148.149994 135.669998 2.55
10/9/2019 179.850006 153.759995 138.240005 2.55
10/10/2019 180.029999 153.589996 139.100006 2.55
10/11/2019 184.190002 154.270004 139.679993 2.55
10/14/2019 183.279999 154.820007 139.550003 2.6
10/15/2019 188.889999 158.160004 141.570007 2.65
10/16/2019 189.550003 155.979996 140.410004 2.65
10/17/2019 190.389999 157.289993 139.690002 2.65
10/18/2019 185.850006 157.550003 137.410004 2.7
10/21/2019 189.759995 158.199997 138.429993 2.7
10/22/2019 182.339996 155.320007 136.369995 2.7
10/23/2019 186.149994 153.289993 137.240005 2.7
10/24/2019 186.380005 151.789993 139.940002 2.7
10/25/2019 187.889999 152.389999 140.729996 2.78
10/28/2019 189.399994 154.759995 144.190002 2.81
10/29/2019 189.309998 153.559998 142.830002 2.85
10/30/2019 188.25 155.020004 144.610001 2.85
10/31/2019 191.649994 154.350006 143.369995 2.82
11/1/2019 193.619995 156.559998 143.720001 2.83
11/4/2019 194.720001 159.289993 144.550003 2.94
11/5/2019 194.320007 155.169998 144.460007 2.84
11/6/2019 191.550003 148.339996 144.059998 2.84
11/7/2019 190.419998 151.5 144.259995 2.84
11/8/2019 190.839996 150.570007 145.960007 2.9
11/11/2019 189.610001 149.320007 146.110001 2.9
11/12/2019 194.470001 148.179993 147.070007 2.9
11/13/2019 193.190002 146.059998 147.309998 2.75
11/14/2019 193.149994 146.100006 148.059998 2.68
11/15/2019 195.100006 147.960007 149.970001 2.68
11/18/2019 197.399994 150.199997 150.339996 2.68
11/19/2019 199.320007 150.410004 150.389999 2.68
11/20/2019 197.509995 150.929993 149.619995 2.68
11/21/2019 197.929993 151.25 149.479996 2.76
11/22/2019 198.820007 150.690002 149.589996 2.76
11/25/2019 199.789993 151.240005 151.229996 2.74
11/26/2019 198.970001 153.070007 152.029999 2.69
11/27/2019 202 155.479996 152.320007 2.69
11/29/2019 201.639999 156.050003 151.380005 2.69
12/2/2019 199.699997 152.399994 149.550003 2.69
12/3/2019 198.820007 155.039993 149.309998 2.82
12/4/2019 198.710007 153.779999 149.850006 2.82
12/5/2019 199.360001 153.440002 149.929993 2.75
12/6/2019 201.050003 154.259995 151.75 2.75
12/9/2019 201.339996 151.449997 151.360001 2.73
12/10/2019 200.869995 152.509995 151.130005 2.74
12/11/2019 202.259995 155.160004 151.699997 2.84
12/12/2019 196.75 155.050003 153.240005 2.84
12/13/2019 194.110001 155.070007 154.529999 2.9
12/16/2019 197.919998 159.199997 155.529999 2.78
12/17/2019 198.389999 159.800003 154.690002 3.01
12/18/2019 202.5 160.660004 154.369995 2.98
12/19/2019 206.059998 160.160004 155.710007 3.05
12/20/2019 206.300003 161.369995 157.410004 3.05
12/23/2019 206.179993 161.130005 157.410004 3.15
12/24/2019 205.119995 161.259995 157.380005 3.12
12/26/2019 207.789993 162.199997 158.669998 3.13
12/27/2019 208.100006 163.279999 158.960007 3.12
12/30/2019 204.410004 162.259995 157.589996 3.12
 Daily Return
MARKS AND SPENCER GROUP Facebook Adidas Microsoft
235.445999 -0.029038828149114 -0.003432167 -0.03678798348
238.483994 0.047138240202739 0.040658185 0.046509218758
240.287994 0.00072494383599 0.002941708 0.001275365447
247.503006 0.032451980461022 0.020348323 0.007250686013
261.269012 0.011927292583507 0.007006809 0.014299552112
263.641998 -0.000207994181737 0.004817137 -0.00642561637
260.604004 -0.002773883552855 0.002308265 -0.00772195961
262.123993 0.011056995596864 0.00380868 -0.00729571963
262.882996 0.024485852015172 0.004941295 0.029005378863
261.93399 -0.009466290892238 -0.007638967 0.003523426273
272.471985 0.005151213474708 0.011502416 0.007022262489
271.238007 0.011732906033724 0.016270119 0.014982999953
274.845001 -0.016462184185786 0.000860725 -0.01884689461
271.902008 -0.02215900145617 0.014963863 0.009746394777
271.712006 0.010602903452469 -0.031265846 -0.00477932719
273.610992 0.021806164413274 0.018105484 0.009133719655
276.269012 -0.010334836934932 -0.00077323 -0.01950168927
275.320007 -0.022241804962082 0.002493337 -0.02036543547
275.605011 0.043206851470881 0.016037762 0.03341747555
277.597992 0.108163836034621 0.004642492 -0.01833048557
277.313995 -0.005879146848891 -0.039657151 -0.01580006703
274.181 0.021362578302227 -0.014173254 0.028799367861
276.174011 0.011285104874446 0.026535304 0.013996624059
275.700012 -0.003914460062761 -0.007780764 -0.01109869417
280.92099 -0.024106985039973 -0.011065584 -0.00716780163
279.971985 0.005709802689332 -0.005638758 0.003799762624
274.181 -0.009203424261 -0.004075837 -0.00397461917
270.572998 -0.004523795353559 0.017081832 0.015581938242
275.795013 -0.005877278484858 -0.017669673 -0.00074844233
275.035004 -0.00073145605461 -0.00810333 0.000842655198
277.028992 -0.008844141668389 0.012658264 0.012347979189
273.895996 -0.001292350769231 0.015514184 -0.00046204952
271.048004 0.001663719339738 0.005848957 -0.00942956475
275.415009 -0.015501999452535 -0.000954695 0.021091945477
275.320007 0.011559648093711 0.006863009 0.014258266548
276.93399 0.016863277638293 0.030284745 0.005587050504
276.174011 -0.002976491403732 0.022946134 0.006900304934
273.800995 -0.008042447814463 -0.006794941 -0.00169101992
278.833008 -0.008353301496877 0.00065943 -0.00124809666
287.85199 0.005140922981869 0.014579868 0.004463090284
251.964996 0.031365516584702 -0.00755054 -0.00239933353
259.179993 0.02324191979572 0.002290568 -0.00498846419
264.877014 0.007298844076225 0.005142059 0.000447654444
268.769012 -0.019593009668802 -0.020219228 -0.01217003132
262.787994 0.002778933282713 -0.016409779 0.001087082173
265.161011 0.014563684626285 0.010195475 0.020993574862
256.712006 -0.000871790514892 -0.004587564 0.007001692688
251.869995 0.008434138069266 -0.02790342 0.007745088688
252.725006 -0.018457617190333 0.037410533 0.000785991266
255.477997 -0.024622448429482 0.000498596 0.011519400001
254.149002 -0.033196741371171 -0.019267568 0.014321421299
258.515991 0.006854901184926 0.008552816 0.000680462703
256.617004 0.023952434439147 0.006884971 -0.00110501486
260.415009 0.003868471906813 -0.009256171 0.022974847421
263.072998 -0.010476914613717 -0.0021042 -0.02636830788
255.953003 0.011865626429734 0.014844821 0.005211456509
255.953003 0.008358891445741 0.004072457 0.002124766203
254.908005 -0.01079435875215 -0.000910529 -0.00966845019
254.623001 -0.00192917350724 0.000662817 0.001370240679
255.763 0.006886130953438 0.008859074 0.008637663559
256.617004 0.012058281695863 0.00943785 0.009157156026
260.604004 0.032602253099032 0.012439016 0.001428373419
264.782013 -0.003788771592229 0.009074159 0.006544164669
268.199005 0.014290717414055 0.012255236 -0.00508460444
269.148987 -0.001704368782994 0.004638396 0.004440331732
271.048004 -0.004495834256227 -0.010877213 0.000333647513
272.566986 0.015148968764893 0 -0.00541983657
268.959015 0.001351531688799 0.010996827 0.007629133196
267.154999 -0.001743403373052 -0.008060091 0.001164822345
264.307007 0.008957304066174 0.003155585 0.005152455661
267.820007 0.003070843001535 0.008257337 0.000826837557
263.832001 -0.004341770253552 0.010061563 -0.00231314327
264.212006 -0.000503136370077 0.002316625 0.008280202243
264.687012 -0.002796733431014 0.003774961 0.013139574932
267.25 0.017724944007881 0.005065654 0.003161214157
269.148987 0.012896808720273 -0.008400084 0.013574660414
268.01001 -0.006529529908203 -0.009703581 -0.00342793362
268.57901 0.058494867362308 -0.007387799 0.033117286087
271.332001 -0.009158594876296 0.002585412 0.005729810564
269.623993 0.017181022059089 -0.002578745 -0.00092382016
271.997009 -0.007084942022204 0.007051034 0.006395946478
271.048004 -0.001913107608473 -0.00863539 -0.02082702048
271.427002 -0.00259027095576 0.002903578 -0.01305910259
275.415009 0.015270357945621 0.092018738 0.021313644096
264.022003 -0.00813422004331 0.020994605 -0.0058184642
264.877014 -0.02119868420676 -0.021124352 -0.02052280237
262.977997 -0.001212051405131 0.03448521 -7.9628746E-05
259.085999 -0.004695573667136 -0.015524223 -7.969086E-05
258.610992 -0.001643244155099 0.004575811 0.012988023904
257.471985 -0.036104933335562 -0.03538895 -0.02973333666
256.997009 -0.004461810241449 0.019033855 0.011187718057
260.415009 0.030653505907232 0.012547194 0.010342291101
260.51001 0.003865362025761 -0.013940689 0.023091541575
252.820007 -0.009037926920212 0.018207804 -0.00667017798
254.244003 -0.013923378080032 -0.016690076 -0.01444527133
252.25 0.011493027520288 0.026173142 0.005387426673
271.200012 0.002705334817999 0.01883388 0.006067738281
245.800003 -0.024012582732096 -0.010709461 -0.01167069808
243.100006 0.001050494859581 0.003723423 0.000475495324
246.300003 0.017949851076437 0.009892065 -0.00063366604
250.5 -0.011502338576337 -0.020066642 -0.00967027553
232 0.004500757401605 0.00090243 0.006323042959
221.100006 -0.030271537901523 -0.009154636 -0.01630480356
225.199997 -0.075054977883276 0.015888599 -0.0310478978
227.100006 0.0204082005632 0.003238267 0.027703672487
229.899994 0.003999988059701 -0.006936302 0.021679099653
230.399994 0.000951442004536 0.020193623 0.015814972331
223.5 0.029822396128766 0.017828023 0.028008089501
220.5 0.008479959325759 0.00339667 0.009132511833
220.5 0.018762148888371 -0.025421491 -0.00377073889
218.899994 -0.017181431201075 -0.011237547 -0.00461772121
219.199997 0.013882587392471 0.007645682 0.006312282063
216 0.021750160467966 0.000273491 0.000982391121
216 0.0423536806667 0.009977387 0.003020075569
218.699997 -0.002856960024786 0.037147346 0.017388015775
222.199997 -0.0052528518849 -0.016831955 0.003921263571
212.100006 0.010934515914967 0.010683484 0.009285835223
212 0.008494697454201 0.001247469 0.000146067911
209.800003 0.00763841690718 -0.010622918 0.005913689086
204.199997 -0.019522377377288 -0.013321911 -0.0315721152
205.699997 -0.006248633896391 0.034929886 0.003747283416
206.100006 0.009804944904509 -0.019147218 0.001642656698
210 0.018469656992085 0.020447407 -0.00141622817
210.699997 0 0.00538218 0.012839548448
210.600006 0.010362694300518 -0.003353902 0.006633321392
210 0.011282035897436 0.02012685 0.006443146779
213.300003 -0.004056810406544 -0.010086988 -0.00291000276
212.399994 -0.003258650812382 0.008010767 -0.00072954182
213.100006 0.0176236825098 0.004068917 -0.00365070075
211.199997 0.017669739853982 -0.005635408 0.010186127281
209.800003 -0.007399003746836 -0.000827745 0.003989756809
208.100006 0.01808874955203 -0.007711471 0.00361271692
206.100006 -0.004685854558643 0.007964066 0
208.100006 -0.000343327932062 0.005479807 -0.01310289473
208.300003 -0.01000781514929 -0.002408143 -0.0059089436
207.800003 -0.005054529161727 0.011243832 0.00110071179
204.600006 -0.012052983424908 -0.015830165 0.001466038725
205.199997 0.019963732506737 0.01659543 0.013248412138
206.100006 0.000197676940571 -0.002825372 0.006212526501
206.600006 0.011365897354389 -0.006296436 0.010266408729
206.600006 -0.019300287905789 -0.00114059 -0.00376633738
211.699997 -0.004783054987388 0.025501174 0.008203109948
208.5 -0.019073832290363 -0.003587789 -0.00219327161
209.5 0.005613917468471 -0.034392904 -0.00482161955
212.199997 -0.014261049024702 0.025202611 -0.0290701947
209.300003 -0.00772280302163 0.024896437 0.013135642089
207.899994 -0.019249686488864 -0.042770552 -0.00840217309
207.899994 -0.038567388878058 -0.045576604 -0.03425848945
201 0.015297414082373 0.024713697 0.018757997645
190.649994 0.003468641360052 0.013790856 0.004380406795
188.75 0.027059196123982 -0.035458706 0.026685393456
188.949997 -0.012147654351122 -0.025733614 -0.00849587449
189.649994 -0.013202081026285 0.00919327 -0.01394244356
187.550003 0.016615429050424 -0.0027193 0.020693815044
187.850006 -0.046378297368718 -0.032719858 -0.03333340404
184.149994 0.016025757541705 0.007540571 -0.00223916263
183 0.006079199432153 -0.000419647 0.018327439619
180.350006 0.013445841264766 0.006507536 0.016748688138
181.25 -0.012676586052281 0.007786506 -0.008308713
185.75 -0.001414476920891 0.015383519 0.011146714671
185.399994 -0.008226695588776 -0.008968048 -0.00727713849
187.050003 -0.023566211629112 -0.016110174 -0.03186238955
191.75 0.014683549929677 0.012959873 0.015443421662
186.699997 0.005211809685009 0.004608598 0.002141070553
189.600006 0.002537186940918 0.006915406 -0.00132611606
188.75 0.020961774344239 0.004624011 0.018884604882
188.25 0.000538831687386 0.004805686 -0.00188237771
192.25 -0.017665745868107 0.002963974 -0.01320185686
189.600006 0.026043094610687 0.011888005 0.011687827711
186.75 0.020091883189547 0.0055091 0.017583360547
193.100006 -0.017862698308938 0.015446544 -0.00678327012
196.5 0.006773641080227 -0.00240522 -0.01135874861
195.649994 -0.013721111827747 -0.025739683 -0.01047121843
196.050003 0.012461766261608 0.000401391 0.000293893294
201.100006 -0.005411448739683 0.022865533 0.010285109105
203 -0.001493566962748 -0.010785077 -0.00145431206
198.050003 -0.005181906029362 -0.023457137 -0.00720947385
200.199997 0.009988191332896 0.016442304 0.007775229109
 205.5 0.000318997231827 0.008454294 0.00822479808
204.100006 0.010630381687203 0.000131956 0.018408915148
201.899994 -0.001104480914613 -0.003960075 -0.01155458226
198.850006 -0.016374380638239 -0.003247008 -0.00215148448
195.850006 -0.029654254321915 0.001595572 -0.01264908734
189.5 0.008384841175998 -0.018651254 0.014412548609
186.5 -0.01471554680445 0.033547459 0.001291561414
182 -0.016711981474033 0.020155756 -0.01297117021
180.25 0.005533574064362 -0.001218821 0.009438779044
188 -0.012747102282715 -0.006422608 -0.01409761932
184.449997 -0.006882384470535 -0.045701307 -0.01765530661
187.75 0.027376854729318 0.008128409 0.012105496269
180.899994 0.005964945758587 0.007659739 0.013501585071
178.899994 -0.004267132240518 -0.000933513 -0.00724008135
171.850006 -0.010741279358799 -0.011212761 -0.01057465762
170.949997 0.011814379746836 0.037867035 0.018943075388
167.300003 0.001000795073646 -0.001105613 0.006221071824
163.899994 0.023107276693369 0.004427424 0.004169568476
166.649994 -0.004940566752369 0.003565197 -0.00093062719
185.850006 0.030608904575561 0.02157342 0.014475126883
189.050003 0.003494118288391 -0.013783561 -0.00819384716
196.699997 0.004431527231366 0.008398494 -0.005127854
199.649994 -0.023845753578685 0.001653061 -0.01632184099
200.699997 0.021038412019207 0.004125636 0.007422960267
200.600006 -0.039102019369256 -0.018204741 -0.01488115368
198.399994 0.020895020750138 -0.013069881 0.006379775844
195.75 0.001235621850195 -0.009785375 0.019673541982
191 0.008101695243543 0.003952869 0.005645233591
183.75 0.008036590601078 0.015552175 0.024586130167
183.300003 -0.000475163689815 -0.007753922 -0.00943199931
187.100006 -0.005599271096078 0.009507723 0.012462360674
187.300003 0.018061057104914 -0.00432201 -0.00857482879
180.300003 0.010279160248761 0.014318056 0.002441277898
181.5 0.005681262413007 0.017437372 0.005775132161
179.75 -0.002054200893312 -0.025864745 -0.00062259425
184.399994 -0.014254857452738 -0.044016254 -0.00276899474
182.350006 -0.005899269027942 0.021302441 0.001388289621
182 0.002205640187015 -0.006138568 0.011784361978
191.399994 -0.006445163622829 -0.008301786 0.00102763766
186 0.025631559381723 -0.007634704 0.00657043319
188.449997 -0.006581986905014 -0.014306891 0.001631814704
184.649994 -0.000207091462218 0.000273915 0.005091304122
180.25 0.010095842922988 0.012731012 0.012900196041
173.449997 0.011788764373488 0.015139159 0.002467126742
177.550003 0.009726509920765 0.001398182 0.00033259945
 181.5 -0.009080934860694 0.003457144 -0.00512004791
186 0.002126464536643 0.002120235 -0.00093569713
186 0.004496610071623 -0.003702466 0.000735884419
186.899994 0.00487871424328 0.003649897 0.010963299979
191.949997 -0.004104269626758 0.012099986 0.005289975674
200.800003 0.01522842129352 0.015744358 0.001907570887
200.699997 -0.001782183168317 0.003666111 -0.00617123133
195.949997 -0.009621116889611 -0.023389996 -0.01208879601
200.199997 -0.004406559905957 0.017322829 -0.00160484784
194.350006 -0.00055326423965 -0.008126897 0.003616690156
191.399994 0.003271068275892 -0.002210931 0.000533780426
186.850006 0.008477136795359 0.005344063 0.012139045454
191.100006 0.001442392418169 -0.018215987 -0.00257000988
193.199997 -0.002334364802511 0.006998997 -0.00151952959
201.199997 0.006919898614027 0.017375969 0.003771534316
208.300003 -0.027242139504651 -0.000708952 0.010151667966
206.399994 -0.013418038119441 0.000129016 0.008418128151
207.199997 0.019628030397053 0.026633068 0.006471235401
209.300003 0.002374701923754 0.003768882 -0.00540086803
223.600006 0.020716775143489 0.005381733 -0.00206869866
228.899994 0.017580237037037 -0.003112162 0.008680521108
219 0.001164733584051 0.007554889 0.010917711923
218 -0.000581725633809 -0.001487203 0
219 -0.005141129285032 0.00080674 -0.00019057874
215.199997 0.013016761237733 0.005829108 0.008196676573
216.699997 0.001491953464766 0.006658459 0.00182774944
216.199997 -0.017731868782359 -0.006246962 -0.0086185892
217.699997 -1 -1 -1
Haier Electronics MARKS AND SPENCER GROUP
0 0.012903149821629
-0.0125 0.007564448958365
0.042194092827 0.03002651892795
0 0.055619550737901
0.06477732793522 0.009082539034518
0 -0.011523179247034
-0.0228136882129 0.005832561958641
0 0.002895587661828
-0.0155642023346 -0.003609993854452
0.03162055335968 0.040231491147827
0 -0.0045288252295
0 0.013298261699733
0 -0.010707828009577
0 -0.000698788513544
0.01915708812261 0.00698896610406
0 0.009714595091998
0.02631578947368 -0.003435075809371
0.00732600732601 0.001035173589837
0.02909090909091 0.007231294499214
0 -0.001023051348297
0.03886925795053 -0.011297644751034
0 0.007268961014804
0 -0.001716305594012
-0.0034013605442 0.018937170013616
-0.0068259385666 -0.003378191853873
0 -0.020684158809675
-0.0378006872852 -0.013159197756227
0.04285714285714 0.019299837894393
0 -0.002755702475302
0 0.007249942629121
-0.0102739726027 -0.011309271197146
0 -0.010398078254492
0 0.016111555649013
0 -0.000344941259175
0.00346020761246 0.005862207463913
0 -0.00274426046438
0.01379310344828 -0.008592466725625
-0.0238095238095 0.018378359070609
0 0.032345460333735
0.0801393728223 -0.124671689780571
0.01290322580645 0.028634918002658
0.01273885350318 0.021980944339326
-0.0157232704403 0.014693604179636
 0 -0.022253376442073
-0.0670926517572 0.009030157595404
0 -0.031863677725984
0 -0.018861646073538
0.03424657534247 0.003394652070406
0 0.010893227558178
-0.0165562913907 -0.005201993970541
0.07407407407407 0.017182790275132
0.00940438871473 -0.007345723537853
0 0.014800285798676
0 0.010206742730408
0 -0.027064712281874
-0.0465838509317 0
0.02605863192182 -0.004082772961253
0 -0.001118066103887
-0.0603174603175 0.004477203534334
-0.0067567567568 0.003339044349652
0.03741496598639 0.015536772457993
-0.0098360655738 0.016032021518749
0 0.012904924927812
0.01655629139073 0.003542078763491
0.00651465798046 0.007055634952102
-0.0097087378641 0.005604106938932
-0.0196078431373 -0.013237006627061
0 -0.006707401125781
-0.0333333333333 -0.010660448094404
0 0.013291361586944
0 -0.014890620176856
0 0.001440329446616
-0.0068965517241 0.001797821405587
0.02777777777778 0.009683089399188
0 0.007105657623948
-0.0371621621622 -0.004231771453778
-0.0105263157895 0.002123055030668
0 0.010250209053939
0 -0.006294900688843
-0.0248226950355 0.008801204869034
0.02545454545455 -0.003489027337062
0 0.00139826892066
0 0.014692742323404
0 -0.041366685284752
-0.0354609929078 0.003238408126159
0 -0.007169429205359
0 -0.014799709650234
-0.0588235294118 -0.001833395095966
 0 -0.004404325551638
0 -0.001844767693852
-0.015625 0.013299765679374
0.07539682539683 0.000364806162152
0 -0.029519030765843
0 0.005632449808452
-0.1033210332103 -0.007842871322318
0.02469135802469 0.075123932606541
0.00401606425703 -0.093657846150833
0 -0.010984527937536
-0.004 0.013163294615468
0.02409638554217 0.017052362764283
-0.0039215686275 -0.073852295409182
-0.007874015748 -0.046982732758621
0 0.018543604200535
0.00793650793651 0.008436985014702
0 0.012329317155544
0 0.002174858690949
-0.0157480314961 -0.029947891404893
0 -0.013422818791946
0 0
0 -0.007256263038549
0 0.001370502550128
0 -0.014598526659651
0 0
0 0.012499986111111
0.016 0.016003658198496
0.04330708661417 -0.045454505564192
0 -0.000471503994205
0.0377358490566 -0.010377344339623
0 -0.02669211591956
0.01454545454545 0.007345739579027
0 0.001944623266086
-0.0143369175627 0.018922823321024
0 0.003333319047619
0 -0.000474565740027
0.01454545454545 -0.002849031257862
0 0.0157143
0 -0.004219451417448
0 0.003295725140181
0 -0.008916043859708
-0.0250896057348 -0.006628759563855
0 -0.008102940780225
0 -0.009610763778642
-0.0441176470588 0.009704026888772
 0 0.000961061961719
0.01538461538462 -0.002400384026879
-0.0340909090909 -0.015399407862376
0.02745098039216 0.002932507245381
-0.0572519083969 0.004386008836053
-0.0283400809717 0.002426006722193
-0.0041666666667 0
0 0.024685338102072
0.01255230125523 -0.015115715849538
0.01239669421488 0.004796163069544
0 0.012887813842482
0 -0.013666324415641
-0.0040816326531 -0.006689006115303
-0.0409836065574 0
-0.008547008547 -0.03318900528684
-0.0301724137931 -0.051492567164179
-0.0044444444444 -0.00996587495303
0 0.001059586754967
0 0.003704667960381
0.05357142857143 -0.011072982158913
0 0.001599589417229
0 -0.019696629661007
-0.0254237288136 -0.006244876662879
0 -0.014480841530055
0 0.004990263210748
0 0.024827586206897
0 -0.001884285329744
0 0.008899725207111
0 0.025126954956531
0 -0.02633639113429
0.01304347826087 0.015532989001601
0 -0.004483153866567
0 -0.002649006622517
0 0.02124833997344
0.12875536480687 -0.013784104031209
0 -0.015031676739504
0 0.034002709504686
0.03422053231939 0.017607425656942
-0.0294117647059 -0.004325730279898
-0.0454545454545 0.002044513223957
0 0.02575874992463
0 0.009448005685291
0 -0.024384221674877
0 0.010855814023896
0.01984126984127 0.026473541855248
 0 -0.006812622871046
0 -0.010779088365142
0 -0.015106429374139
0 -0.015086748350413
-0.0233463035019 -0.032422802172393
0 -0.015831134564644
0 -0.024128686327078
0 -0.009615384615385
0.03187250996016 0.042995839112344
0 -0.018882994680851
-0.015444015444 0.017891043934254
0 -0.036484719041278
0 -0.011055832318049
0 -0.039407424463077
0 -0.005237177588461
0 -0.021351237578553
0 -0.020322826892
0 0.016778524104156
0.01960784313726 0.115211597307348
0.01923076923077 0.017218170011789
0 0.040465452941569
0 0.01499744303504
0.0188679245283 0.00525921879066
0 -0.000498211268035
0 -0.010967158196396
0 -0.01335682500071
0 -0.0242656449553
0.02962962962963 -0.037958115183246
0.01079136690647 -0.002448963265306
0.01423487544484 0.020731058034953
0 0.001068931018634
-0.0105263157895 -0.03737319747934
0.00354609929078 0.006655557293585
0.03886925795053 -0.009641873278237
-0.0340136054422 0.025869229485396
0 -0.011117071945241
0 -0.001919418637146
0.02112676056338 0.051648318681319
0 -0.028213135680663
0 0.01317202688172
-0.051724137931 -0.020164516107687
-0.0254545454545 -0.023828833701451
0 -0.037725398058253
0 0.023637971005557
0 0.022247237022012
 0 0.024793388429752
0.02985074626866 0
0 0.004838677419355
-0.0072463768116 0.027019813601492
-0.0182481751825 0.046105788686207
0 -0.000498037841165
0 -0.02366716527654
0 0.021689206762274
0.04832713754647 -0.029220734703607
0 -0.01517886240765
-0.0248226950355 -0.023772142855971
0 0.022745517064634
-0.0072727272727 0.010988963548227
0.003663003663 0.041407868137803
0.03649635036496 0.035288300724975
0 -0.009121502509052
0.02112676056338 0.003875983639806
-0.0413793103448 0.010135164239409
0.08273381294964 0.068322994720645
-0.0099667774086 0.023702986841601
0.02348993288591 -0.043250302575368
0 -0.004566210045662
0.0327868852459 0.004587155963303
-0.0095238095238 -0.017351611872146
0.00320512820513 0.006970260320217
-0.0031948881789 -0.002307337364661
0 0.006938020447799
-1 -1
 Daily Closing Prices
Date Facebook Adidas Microsoft Haier Electronics MARKS AND SPENCER GROUP
1/2/2019 135.67999 104.89 101.12 2.4 235.445999
1/3/2019 131.74001 104.53 97.400002 2.4 238.483994
1/4/2019 137.95 108.78 101.93 2.37 240.287994
1/7/2019 138.05 109.1 102.06 2.47 247.503006
1/8/2019 142.53 111.32 102.8 2.47 261.269012
1/9/2019 144.23 112.1 104.27 2.63 263.641998
1/10/2019 144.2 112.64 103.6 2.63 260.604004
1/11/2019 143.8 112.9 102.8 2.57 262.123993
1/14/2019 145.39 113.33 102.05 2.57 262.882996
1/15/2019 148.95 113.89 105.01 2.53 261.93399
1/16/2019 147.53999 113.02 105.38 2.61 272.471985
1/17/2019 148.3 114.32 106.12 2.61 271.238007
1/18/2019 150.03999 116.18 107.71 2.61 274.845001
1/22/2019 147.57001 116.28 105.68 2.61 271.902008
1/23/2019 144.3 118.02 106.71 2.61 271.712006
1/24/2019 145.83 114.33 106.2 2.66 273.610992
1/25/2019 149.01 116.4 107.17 2.66 276.269012
1/28/2019 147.47 116.31 105.08 2.73 275.320007
1/29/2019 144.19 116.6 102.94 2.75 275.605011
1/30/2019 150.42 118.47 106.38 2.83 277.597992
1/31/2019 166.69 119.02 104.43 2.83 277.313995
2/1/2019 165.71001 114.3 102.78 2.94 274.181
2/4/2019 169.25 112.68 105.74 2.94 276.174011
2/5/2019 171.16 115.67 107.22 2.94 275.700012
2/6/2019 170.49001 114.77 106.03 2.93 280.92099
2/7/2019 166.38001 113.5 105.27 2.91 279.971985
2/8/2019 167.33 112.86 105.67 2.91 274.181
2/11/2019 165.78999 112.4 105.25 2.8 270.572998
2/12/2019 165.03999 114.32 106.89 2.92 275.795013
2/13/2019 164.07001 112.3 106.81 2.92 275.035004
2/14/2019 163.95 111.39 106.9 2.92 277.028992
2/15/2019 162.5 112.8 108.22 2.89 273.895996
2/19/2019 162.28999 114.55 108.17 2.89 271.048004
2/20/2019 162.56 115.22 107.15 2.89 275.415009
2/21/2019 160.03999 115.11 109.41 2.89 275.320007
2/22/2019 161.89 115.9 110.97 2.9 276.93399
2/25/2019 164.62 119.41 111.59 2.9 276.174011
2/26/2019 164.13001 122.15 112.36 2.94 273.800995
2/27/2019 162.81 121.32 112.17 2.87 278.833008
2/28/2019 161.45 121.4 112.03 2.87 287.85199
3/1/2019 162.28 123.17 112.53 3.1 251.964996
3/4/2019 167.37 122.24 112.26 3.14 259.179993
3/5/2019 171.26 122.52 111.7 3.18 264.877014
 3/6/2019 172.51 123.15 111.75 3.13 268.769012
3/7/2019 169.13001 120.66 110.39 3.13 262.787994
3/8/2019 169.60001 118.68 110.51 2.92 265.161011
3/11/2019 172.07001 119.89 112.83 2.92 256.712006
3/12/2019 171.92 119.34 113.62 2.92 251.869995
3/13/2019 173.37 116.01 114.5 3.02 252.725006
3/14/2019 170.17 120.35 114.59 3.02 255.477997
3/15/2019 165.98 120.41 115.91 2.97 254.149002
3/18/2019 160.47 118.09 117.57 3.19 258.515991
3/19/2019 161.57001 119.1 117.65 3.22 256.617004
3/20/2019 165.44 119.92 117.52 3.22 260.415009
3/21/2019 166.08 118.81 120.22 3.22 263.072998
3/22/2019 164.34 118.56 117.05 3.22 255.953003
3/25/2019 166.28999 120.32 117.66 3.07 255.953003
3/26/2019 167.67999 120.81 117.91 3.15 254.908005
3/27/2019 165.87 120.7 116.77 3.15 254.623001
3/28/2019 165.55 120.78 116.93 2.96 255.763
3/29/2019 166.69 121.85 117.94 2.94 256.617004
4/1/2019 168.7 123 119.02 3.05 260.604004
4/2/2019 174.2 124.53 119.19 3.02 264.782013
4/3/2019 173.53999 125.66 119.97 3.02 268.199005
4/4/2019 176.02 127.2 119.36 3.07 269.148987
4/5/2019 175.72 127.79 119.89 3.09 271.048004
4/8/2019 174.92999 126.4 119.93 3.06 272.566986
4/9/2019 177.58 126.4 119.28 3 268.959015
4/10/2019 177.82001 127.79 120.19 3 267.154999
4/11/2019 177.51 126.76 120.33 2.9 264.307007
4/12/2019 179.10001 127.16 120.95 2.9 267.820007
4/15/2019 179.64999 128.21001 121.05 2.9 263.832001
4/16/2019 178.87 129.5 120.77 2.9 264.212006
4/17/2019 178.78 129.8 121.77 2.88 264.687012
4/18/2019 178.28 130.28999 123.37 2.96 267.25
4/22/2019 181.44 130.95 123.76 2.96 269.148987
4/23/2019 183.78 129.85001 125.44 2.85 268.01001
4/24/2019 182.58 128.59 125.01 2.82 268.57901
4/25/2019 193.26 127.64 129.14999 2.82 271.332001
4/26/2019 191.49001 127.97 129.89 2.82 269.623993
4/29/2019 194.78 127.64 129.77 2.75 271.997009
4/30/2019 193.39999 128.53999 130.60001 2.82 271.048004
5/1/2019 193.03 127.43 127.88 2.82 271.427002
5/2/2019 192.53 127.8 126.21 2.82 275.415009
5/3/2019 195.47 139.56 128.89999 2.82 264.022003
5/6/2019 193.88001 142.49001 128.14999 2.72 264.877014
5/7/2019 189.77 139.48 125.52 2.72 262.977997
5/8/2019 189.53999 144.28999 125.51 2.72 259.085999
 5/9/2019 188.64999 142.05 125.5 2.56 258.610992
5/10/2019 188.34 142.7 127.13 2.56 257.471985
5/13/2019 181.53999 137.64999 123.35 2.56 256.997009
5/14/2019 180.73 140.27 124.73 2.52 260.415009
5/15/2019 186.27 142.03 126.02 2.71 260.51001
5/16/2019 186.99001 140.05 128.92999 2.71 252.820007
5/17/2019 185.3 142.60001 128.07001 2.71 254.244003
5/20/2019 182.72 140.22 126.22 2.43 252.25
5/21/2019 184.82001 143.89 126.9 2.49 271.200012
5/22/2019 185.32001 146.60001 127.67 2.5 245.800003
5/23/2019 180.87 145.03 126.18 2.5 243.100006
5/24/2019 181.06 145.57001 126.24 2.49 246.300003
5/28/2019 184.31 147.01 126.16 2.55 250.5
5/29/2019 182.19 144.06 124.94 2.54 232
5/30/2019 183.01 144.19 125.73 2.52 221.100006
5/31/2019 177.47 142.87 123.68 2.52 225.199997
6/3/2019 164.14999 145.14 119.84 2.54 227.100006
6/4/2019 167.5 145.61 123.16 2.54 229.899994
6/5/2019 168.17 144.60001 125.83 2.54 230.399994
6/6/2019 168.33 147.52 127.82 2.5 223.5
6/7/2019 173.35001 150.14999 131.39999 2.5 220.5
6/10/2019 174.82001 150.66 132.60001 2.5 220.5
6/11/2019 178.10001 146.83 132.10001 2.5 218.899994
6/12/2019 175.03999 145.17999 131.49001 2.5 219.199997
6/13/2019 177.47 146.28999 132.32001 2.5 216
6/14/2019 181.33 146.33 132.45 2.5 216
6/17/2019 189.01 147.78999 132.85001 2.5 218.699997
6/18/2019 188.47 153.28 135.16 2.54 222.199997
6/19/2019 187.48 150.7 135.69 2.65 212.100006
6/20/2019 189.53 152.31 136.95 2.65 212
6/21/2019 191.14 152.5 136.97 2.75 209.800003
6/24/2019 192.60001 150.88001 137.78 2.75 204.199997
6/25/2019 188.84 148.87 133.42999 2.79 205.699997
6/26/2019 187.66 154.07001 133.92999 2.79 206.100006
6/27/2019 189.5 151.12 134.14999 2.75 210
6/28/2019 193 154.21001 133.96001 2.75 210.699997
7/1/2019 193 155.03999 135.67999 2.75 210.600006
7/2/2019 195 154.52 136.58 2.79 210
7/3/2019 197.2 157.63001 137.46001 2.79 213.300003
7/5/2019 196.39999 156.03999 137.06 2.79 212.399994
7/8/2019 195.76 157.28999 136.96001 2.79 213.100006
7/9/2019 199.21001 157.92999 136.46001 2.79 211.199997
7/10/2019 202.73 157.03999 137.85001 2.72 209.800003
7/11/2019 201.23 156.91 138.39999 2.72 208.100006
7/12/2019 204.87 155.7 138.89999 2.72 206.100006
7/15/2019 203.91 156.94 138.89999 2.6 208.100006
7/16/2019 203.84 157.8 137.08 2.6 208.300003
7/17/2019 201.8 157.42 136.27 2.64 207.800003
7/18/2019 200.78 159.19 136.42 2.55 204.600006
7/19/2019 198.36 156.67 136.62 2.62 205.199997
7/22/2019 202.32001 159.27 138.42999 2.47 206.100006
7/23/2019 202.36 158.82001 139.28999 2.4 206.600006
7/24/2019 204.66 157.82001 140.72 2.39 206.600006
7/25/2019 200.71001 157.64 140.19 2.39 211.699997
7/26/2019 199.75 161.66 141.34 2.42 208.5
7/29/2019 195.94 161.08 141.03 2.45 209.5
7/30/2019 197.03999 155.53999 140.35001 2.45 212.199997
7/31/2019 194.23 159.46001 136.27 2.45 209.300003
8/1/2019 192.73 163.42999 138.06 2.44 207.899994
8/2/2019 189.02 156.44 136.89999 2.34 207.899994
8/5/2019 181.73 149.31 132.21001 2.32 201
8/6/2019 184.51 153 134.69 2.25 190.649994
8/7/2019 185.14999 155.11 135.28 2.24 188.75
8/8/2019 190.16 149.61 138.89 2.24 188.949997
8/9/2019 187.85001 145.76 137.71001 2.24 189.649994
8/12/2019 185.37 147.10001 135.78999 2.36 187.550003
8/13/2019 188.45 146.7 138.60001 2.36 187.850006
8/14/2019 179.71001 141.89999 133.98 2.36 184.149994
8/15/2019 182.59 142.97 133.67999 2.3 183
8/16/2019 183.7 142.91 136.13001 2.3 180.350006
8/19/2019 186.17 143.84 138.41 2.3 181.25
8/20/2019 183.81 144.96001 137.26 2.3 185.75
8/21/2019 183.55 147.19 138.78999 2.3 185.399994
8/22/2019 182.03999 145.87 137.78 2.3 187.050003
8/23/2019 177.75 143.52 133.39 2.3 191.75
8/26/2019 180.36 145.38001 135.45 2.3 186.699997
8/27/2019 181.3 146.05 135.74001 2.33 189.600006
8/28/2019 181.76 147.06 135.56 2.33 188.75
8/29/2019 185.57001 147.74001 138.12 2.33 188.25
8/30/2019 185.67 148.45 137.86 2.33 192.25
9/3/2019 182.39 148.89 136.03999 2.63 189.600006
9/4/2019 187.14 150.66 137.63001 2.63 186.75
9/5/2019 190.89999 151.49001 140.05 2.63 193.100006
9/6/2019 187.49001 153.83 139.10001 2.72 196.5
9/9/2019 188.76 153.46001 137.52 2.64 195.649994
9/10/2019 186.17 149.51 136.08 2.52 196.050003
9/11/2019 188.49001 149.57001 136.12 2.52 201.100006
9/12/2019 187.47 152.99001 137.52 2.52 203
9/13/2019 187.19 151.34 137.32001 2.52 198.050003
9/16/2019 186.22 147.78999 136.33 2.52 200.199997
9/17/2019 188.08 150.22 137.39 2.57 205.5
9/18/2019 188.14 151.49001 138.52 2.57 204.100006
9/19/2019 190.14 151.51 141.07001 2.57 201.899994
9/20/2019 189.92999 150.91 139.44 2.57 198.850006
9/23/2019 186.82001 150.42 139.14 2.57 195.850006
9/24/2019 181.28 150.66 137.38001 2.51 189.5
9/25/2019 182.8 147.85001 139.36 2.51 186.5
9/26/2019 180.11 152.81 139.53999 2.51 182
9/27/2019 177.10001 155.89 137.73 2.51 180.25
9/30/2019 178.08 155.7 139.03 2.59 188
10/1/2019 175.81 154.7 137.07001 2.59 184.449997
10/2/2019 174.60001 147.63001 134.64999 2.55 187.75
10/3/2019 179.38001 148.83 136.28 2.55 180.899994
10/4/2019 180.45 149.97 138.12 2.55 178.899994
10/7/2019 179.67999 149.83 137.12 2.55 171.850006
10/8/2019 177.75 148.14999 135.67 2.55 170.949997
10/9/2019 179.85001 153.76 138.24001 2.55 167.300003
10/10/2019 180.03 153.59 139.10001 2.55 163.899994
10/11/2019 184.19 154.27 139.67999 2.55 166.649994
10/14/2019 183.28 154.82001 139.55 2.6 185.850006
10/15/2019 188.89 158.16 141.57001 2.65 189.050003
10/16/2019 189.55 155.98 140.41 2.65 196.699997
10/17/2019 190.39 157.28999 139.69 2.65 199.649994
10/18/2019 185.85001 157.55 137.41 2.7 200.699997
10/21/2019 189.76 158.2 138.42999 2.7 200.600006
10/22/2019 182.34 155.32001 136.37 2.7 198.399994
10/23/2019 186.14999 153.28999 137.24001 2.7 195.75
10/24/2019 186.38001 151.78999 139.94 2.7 191
10/25/2019 187.89 152.39 140.73 2.78 183.75
10/28/2019 189.39999 154.76 144.19 2.81 183.300003
10/29/2019 189.31 153.56 142.83 2.85 187.100006
10/30/2019 188.25 155.02 144.61 2.85 187.300003
10/31/2019 191.64999 154.35001 143.37 2.82 180.300003
11/1/2019 193.62 156.56 143.72 2.83 181.5
11/4/2019 194.72 159.28999 144.55 2.94 179.75
11/5/2019 194.32001 155.17 144.46001 2.84 184.399994
11/6/2019 191.55 148.34 144.06 2.84 182.350006
11/7/2019 190.42 151.5 144.26 2.84 182
11/8/2019 190.84 150.57001 145.96001 2.9 191.399994
11/11/2019 189.61 149.32001 146.11 2.9 186
11/12/2019 194.47 148.17999 147.07001 2.9 188.449997
11/13/2019 193.19 146.06 147.31 2.75 184.649994
11/14/2019 193.14999 146.10001 148.06 2.68 180.25
11/15/2019 195.10001 147.96001 149.97 2.68 173.449997
11/18/2019 197.39999 150.2 150.34 2.68 177.550003
11/19/2019 199.32001 150.41 150.39 2.68 181.5
11/20/2019 197.51 150.92999 149.62 2.68 186
11/21/2019 197.92999 151.25 149.48 2.76 186
11/22/2019 198.82001 150.69 149.59 2.76 186.899994
11/25/2019 199.78999 151.24001 151.23 2.74 191.949997
11/26/2019 198.97 153.07001 152.03 2.69 200.800003
11/27/2019 202 155.48 152.32001 2.69 200.699997
11/29/2019 201.64 156.05 151.38001 2.69 195.949997
12/2/2019 199.7 152.39999 149.55 2.69 200.199997
12/3/2019 198.82001 155.03999 149.31 2.82 194.350006
12/4/2019 198.71001 153.78 149.85001 2.82 191.399994
12/5/2019 199.36 153.44 149.92999 2.75 186.850006
12/6/2019 201.05 154.26 151.75 2.75 191.100006
12/9/2019 201.34 151.45 151.36 2.73 193.199997
12/10/2019 200.87 152.51 151.13001 2.74 201.199997
12/11/2019 202.26 155.16 151.7 2.84 208.300003
12/12/2019 196.75 155.05 153.24001 2.84 206.399994
12/13/2019 194.11 155.07001 154.53 2.9 207.199997
12/16/2019 197.92 159.2 155.53 2.78 209.300003
12/17/2019 198.39 159.8 154.69 3.01 223.600006
12/18/2019 202.5 160.66 154.37 2.98 228.899994
12/19/2019 206.06 160.16 155.71001 3.05 219
12/20/2019 206.3 161.37 157.41 3.05 218
12/23/2019 206.17999 161.13001 157.41 3.15 219
12/24/2019 205.12 161.26 157.38001 3.12 215.199997
12/26/2019 207.78999 162.2 158.67 3.13 216.699997
12/27/2019 208.10001 163.28 158.96001 3.12 216.199997
12/30/2019 204.41 162.26 157.59 3.12 217.699997
 Daily Return
Facebook Adidas Microsoft Haier Electronics MARKS AND SPENCER GROUP
-0.029039 -0.003432 -0.036788 0 0.012903149821629
0.0471382 0.0406582 0.0465092 -0.0125 0.007564448958365
0.0007249 0.0029417 0.0012754 0.042194092827 0.03002651892795
0.032452 0.0203483 0.0072507 0 0.055619550737901
0.0119273 0.0070068 0.0142996 0.0647773279352 0.009082539034518
-0.000208 0.0048171 -0.006426 0 -0.011523179247034
-0.002774 0.0023083 -0.007722 -0.022813688213 0.005832561958641
0.011057 0.0038087 -0.007296 0 0.002895587661828
0.0244859 0.0049413 0.0290054 -0.015564202335 -0.003609993854452
-0.009466 -0.007639 0.0035234 0.0316205533597 0.040231491147827
0.0051512 0.0115024 0.0070223 0 -0.0045288252295
0.0117329 0.0162701 0.014983 0 0.013298261699733
-0.016462 0.0008607 -0.018847 0 -0.010707828009577
-0.022159 0.0149639 0.0097464 0 -0.000698788513544
0.0106029 -0.031266 -0.004779 0.0191570881226 0.00698896610406
0.0218062 0.0181055 0.0091337 0 0.009714595091998
-0.010335 -0.000773 -0.019502 0.0263157894737 -0.003435075809371
-0.022242 0.0024933 -0.020365 0.007326007326 0.001035173589837
0.0432069 0.0160378 0.0334175 0.0290909090909 0.007231294499214
0.1081638 0.0046425 -0.01833 0 -0.001023051348297
-0.005879 -0.039657 -0.0158 0.0388692579505 -0.011297644751034
0.0213626 -0.014173 0.0287994 0 0.007268961014804
0.0112851 0.0265353 0.0139966 0 -0.001716305594012
-0.003914 -0.007781 -0.011099 -0.003401360544 0.018937170013616
-0.024107 -0.011066 -0.007168 -0.006825938567 -0.003378191853873
0.0057098 -0.005639 0.0037998 0 -0.020684158809675
-0.009203 -0.004076 -0.003975 -0.037800687285 -0.013159197756227
-0.004524 0.0170818 0.0155819 0.0428571428571 0.019299837894393
-0.005877 -0.01767 -0.000748 0 -0.002755702475302
-0.000731 -0.008103 0.0008427 0 0.007249942629121
-0.008844 0.0126583 0.012348 -0.010273972603 -0.011309271197146
-0.001292 0.0155142 -0.000462 0 -0.010398078254492
0.0016637 0.005849 -0.00943 0 0.016111555649013
-0.015502 -0.000955 0.0210919 0 -0.000344941259175
0.0115596 0.006863 0.0142583 0.0034602076125 0.005862207463913
0.0168633 0.0302847 0.0055871 0 -0.00274426046438
-0.002976 0.0229461 0.0069003 0.0137931034483 -0.008592466725625
-0.008042 -0.006795 -0.001691 -0.02380952381 0.018378359070609
-0.008353 0.0006594 -0.001248 0 0.032345460333735
0.0051409 0.0145799 0.0044631 0.0801393728223 -0.124671689780571
0.0313655 -0.007551 -0.002399 0.0129032258065 0.028634918002658
0.0232419 0.0022906 -0.004988 0.0127388535032 0.021980944339326
0.0072988 0.0051421 0.0004477 -0.01572327044 0.014693604179636
-0.019593 -0.020219 -0.01217 0 -0.022253376442073
0.0027789 -0.01641 0.0010871 -0.067092651757 0.009030157595404
0.0145637 0.0101955 0.0209936 0 -0.031863677725984
-0.000872 -0.004588 0.0070017 0 -0.018861646073538
0.0084341 -0.027903 0.0077451 0.0342465753425 0.003394652070406
-0.018458 0.0374105 0.000786 0 0.010893227558178
-0.024622 0.0004986 0.0115194 -0.016556291391 -0.005201993970541
-0.033197 -0.019268 0.0143214 0.0740740740741 0.017182790275132
0.0068549 0.0085528 0.0006805 0.0094043887147 -0.007345723537853
0.0239524 0.006885 -0.001105 0 0.014800285798676
0.0038685 -0.009256 0.0229748 0 0.010206742730408
-0.010477 -0.002104 -0.026368 0 -0.027064712281874
0.0118656 0.0148448 0.0052115 -0.046583850932 0
0.0083589 0.0040725 0.0021248 0.0260586319218 -0.004082772961253
-0.010794 -0.000911 -0.009668 0 -0.001118066103887
-0.001929 0.0006628 0.0013702 -0.060317460317 0.004477203534334
0.0068861 0.0088591 0.0086377 -0.006756756757 0.003339044349652
0.0120583 0.0094378 0.0091572 0.0374149659864 0.015536772457993
0.0326023 0.012439 0.0014284 -0.009836065574 0.016032021518749
-0.003789 0.0090742 0.0065442 0 0.012904924927812
0.0142907 0.0122552 -0.005085 0.0165562913907 0.003542078763491
-0.001704 0.0046384 0.0044403 0.0065146579805 0.007055634952102
-0.004496 -0.010877 0.0003336 -0.009708737864 0.005604106938932
0.015149 0 -0.00542 -0.019607843137 -0.013237006627061
0.0013515 0.0109968 0.0076291 0 -0.006707401125781
-0.001743 -0.00806 0.0011648 -0.033333333333 -0.010660448094404
0.0089573 0.0031556 0.0051525 0 0.013291361586944
0.0030708 0.0082573 0.0008268 0 -0.014890620176856
-0.004342 0.0100616 -0.002313 0 0.001440329446616
-0.000503 0.0023166 0.0082802 -0.006896551724 0.001797821405587
-0.002797 0.003775 0.0131396 0.0277777777778 0.009683089399188
0.0177249 0.0050657 0.0031612 0 0.007105657623948
0.0128968 -0.0084 0.0135747 -0.037162162162 -0.004231771453778
-0.00653 -0.009704 -0.003428 -0.010526315789 0.002123055030668
0.0584949 -0.007388 0.0331173 0 0.010250209053939
-0.009159 0.0025854 0.0057298 0 -0.006294900688843
0.017181 -0.002579 -0.000924 -0.024822695035 0.008801204869034
-0.007085 0.007051 0.0063959 0.0254545454545 -0.003489027337062
-0.001913 -0.008635 -0.020827 0 0.00139826892066
-0.00259 0.0029036 -0.013059 0 0.014692742323404
0.0152704 0.0920187 0.0213136 0 -0.041366685284752
-0.008134 0.0209946 -0.005818 -0.035460992908 0.003238408126159
-0.021199 -0.021124 -0.020523 0 -0.007169429205359
-0.001212 0.0344852 -7.96E-05 0 -0.014799709650234
-0.004696 -0.015524 -7.97E-05 -0.058823529412 -0.001833395095966
-0.001643 0.0045758 0.012988 0 -0.004404325551638
-0.036105 -0.035389 -0.029733 0 -0.001844767693852
-0.004462 0.0190339 0.0111877 -0.015625 0.013299765679374
0.0306535 0.0125472 0.0103423 0.0753968253968 0.000364806162152
0.0038654 -0.013941 0.0230915 0 -0.029519030765843
-0.009038 0.0182078 -0.00667 0 0.005632449808452
-0.013923 -0.01669 -0.014445 -0.10332103321 -0.007842871322318
0.011493 0.0261731 0.0053874 0.0246913580247 0.075123932606541
0.0027053 0.0188339 0.0060677 0.004016064257 -0.093657846150833
-0.024013 -0.010709 -0.011671 0 -0.010984527937536
0.0010505 0.0037234 0.0004755 -0.004 0.013163294615468
0.0179499 0.0098921 -0.000634 0.0240963855422 0.017052362764283
-0.011502 -0.020067 -0.00967 -0.003921568627 -0.073852295409182
0.0045008 0.0009024 0.006323 -0.007874015748 -0.046982732758621
-0.030272 -0.009155 -0.016305 0 0.018543604200535
-0.075055 0.0158886 -0.031048 0.0079365079365 0.008436985014702
0.0204082 0.0032383 0.0277037 0 0.012329317155544
0.004 -0.006936 0.0216791 0 0.002174858690949
0.0009514 0.0201936 0.015815 -0.015748031496 -0.029947891404893
0.0298224 0.017828 0.0280081 0 -0.013422818791946
0.00848 0.0033967 0.0091325 0 0
0.0187621 -0.025421 -0.003771 0 -0.007256263038549
-0.017181 -0.011238 -0.004618 0 0.001370502550128
0.0138826 0.0076457 0.0063123 0 -0.014598526659651
0.0217502 0.0002735 0.0009824 0 0
0.0423537 0.0099774 0.0030201 0 0.012499986111111
-0.002857 0.0371473 0.017388 0.016 0.016003658198496
-0.005253 -0.016832 0.0039213 0.0433070866142 -0.045454505564192
0.0109345 0.0106835 0.0092858 0 -0.000471503994205
0.0084947 0.0012475 0.0001461 0.0377358490566 -0.010377344339623
0.0076384 -0.010623 0.0059137 0 -0.02669211591956
-0.019522 -0.013322 -0.031572 0.0145454545455 0.007345739579027
-0.006249 0.0349299 0.0037473 0 0.001944623266086
0.0098049 -0.019147 0.0016427 -0.014336917563 0.018922823321024
0.0184697 0.0204474 -0.001416 0 0.003333319047619
0 0.0053822 0.0128395 0 -0.000474565740027
0.0103627 -0.003354 0.0066333 0.0145454545455 -0.002849031257862
0.011282 0.0201269 0.0064431 0 0.0157143
-0.004057 -0.010087 -0.00291 0 -0.004219451417448
-0.003259 0.0080108 -0.00073 0 0.003295725140181
0.0176237 0.0040689 -0.003651 0 -0.008916043859708
0.0176697 -0.005635 0.0101861 -0.025089605735 -0.006628759563855
-0.007399 -0.000828 0.0039898 0 -0.008102940780225
0.0180887 -0.007711 0.0036127 0 -0.009610763778642
-0.004686 0.0079641 0 -0.044117647059 0.009704026888772
-0.000343 0.0054798 -0.013103 0 0.000961061961719
-0.010008 -0.002408 -0.005909 0.0153846153846 -0.002400384026879
-0.005055 0.0112438 0.0011007 -0.034090909091 -0.015399407862376
-0.012053 -0.01583 0.001466 0.0274509803922 0.002932507245381
0.0199637 0.0165954 0.0132484 -0.057251908397 0.004386008836053
0.0001977 -0.002825 0.0062125 -0.028340080972 0.002426006722193
0.0113659 -0.006296 0.0102664 -0.004166666667 0
-0.0193 -0.001141 -0.003766 0 0.024685338102072
-0.004783 0.0255012 0.0082031 0.0125523012552 -0.015115715849538
-0.019074 -0.003588 -0.002193 0.0123966942149 0.004796163069544
0.0056139 -0.034393 -0.004822 0 0.012887813842482
-0.014261 0.0252026 -0.02907 0 -0.013666324415641
-0.007723 0.0248964 0.0131356 -0.004081632653 -0.006689006115303
-0.01925 -0.042771 -0.008402 -0.040983606557 0
-0.038567 -0.045577 -0.034258 -0.008547008547 -0.03318900528684
0.0152974 0.0247137 0.018758 -0.030172413793 -0.051492567164179
0.0034686 0.0137909 0.0043804 -0.004444444444 -0.00996587495303
0.0270592 -0.035459 0.0266854 0 0.001059586754967
-0.012148 -0.025734 -0.008496 0 0.003704667960381
-0.013202 0.0091933 -0.013942 0.0535714285714 -0.011072982158913
0.0166154 -0.002719 0.0206938 0 0.001599589417229
-0.046378 -0.03272 -0.033333 0 -0.019696629661007
0.0160258 0.0075406 -0.002239 -0.025423728814 -0.006244876662879
0.0060792 -0.00042 0.0183274 0 -0.014480841530055
0.0134458 0.0065075 0.0167487 0 0.004990263210748
-0.012677 0.0077865 -0.008309 0 0.024827586206897
-0.001414 0.0153835 0.0111467 0 -0.001884285329744
-0.008227 -0.008968 -0.007277 0 0.008899725207111
-0.023566 -0.01611 -0.031862 0 0.025126954956531
0.0146835 0.0129599 0.0154434 0 -0.02633639113429
0.0052118 0.0046086 0.0021411 0.0130434782609 0.015532989001601
0.0025372 0.0069154 -0.001326 0 -0.004483153866567
0.0209618 0.004624 0.0188846 0 -0.002649006622517
0.0005388 0.0048057 -0.001882 0 0.02124833997344
-0.017666 0.002964 -0.013202 0.1287553648069 -0.013784104031209
0.0260431 0.011888 0.0116878 0 -0.015031676739504
0.0200919 0.0055091 0.0175834 0 0.034002709504686
-0.017863 0.0154465 -0.006783 0.0342205323194 0.017607425656942
0.0067736 -0.002405 -0.011359 -0.029411764706 -0.004325730279898
-0.013721 -0.02574 -0.010471 -0.045454545455 0.002044513223957
0.0124618 0.0004014 0.0002939 0 0.02575874992463
-0.005411 0.0228655 0.0102851 0 0.009448005685291
-0.001494 -0.010785 -0.001454 0 -0.024384221674877
-0.005182 -0.023457 -0.007209 0 0.010855814023896
0.0099882 0.0164423 0.0077752 0.0198412698413 0.026473541855248
0.000319 0.0084543 0.0082248 0 -0.006812622871046
0.0106304 0.000132 0.0184089 0 -0.010779088365142
-0.001104 -0.00396 -0.011555 0 -0.015106429374139
-0.016374 -0.003247 -0.002151 0 -0.015086748350413
-0.029654 0.0015956 -0.012649 -0.023346303502 -0.032422802172393
0.0083848 -0.018651 0.0144125 0 -0.015831134564644
-0.014716 0.0335475 0.0012916 0 -0.024128686327078
-0.016712 0.0201558 -0.012971 0 -0.009615384615385
0.0055336 -0.001219 0.0094388 0.0318725099602 0.042995839112344
-0.012747 -0.006423 -0.014098 0 -0.018882994680851
-0.006882 -0.045701 -0.017655 -0.015444015444 0.017891043934254
0.0273769 0.0081284 0.0121055 0 -0.036484719041278
0.0059649 0.0076597 0.0135016 0 -0.011055832318049
-0.004267 -0.000934 -0.00724 0 -0.039407424463077
-0.010741 -0.011213 -0.010575 0 -0.005237177588461
0.0118144 0.037867 0.0189431 0 -0.021351237578553
0.0010008 -0.001106 0.0062211 0 -0.020322826892
0.0231073 0.0044274 0.0041696 0 0.016778524104156
-0.004941 0.0035652 -0.000931 0.0196078431373 0.115211597307348
0.0306089 0.0215734 0.0144751 0.0192307692308 0.017218170011789
0.0034941 -0.013784 -0.008194 0 0.040465452941569
0.0044315 0.0083985 -0.005128 0 0.01499744303504
-0.023846 0.0016531 -0.016322 0.0188679245283 0.00525921879066
0.0210384 0.0041256 0.007423 0 -0.000498211268035
-0.039102 -0.018205 -0.014881 0 -0.010967158196396
0.020895 -0.01307 0.0063798 0 -0.01335682500071
0.0012356 -0.009785 0.0196735 0 -0.0242656449553
0.0081017 0.0039529 0.0056452 0.0296296296296 -0.037958115183246
0.0080366 0.0155522 0.0245861 0.0107913669065 -0.002448963265306
-0.000475 -0.007754 -0.009432 0.0142348754448 0.020731058034953
-0.005599 0.0095077 0.0124624 0 0.001068931018634
0.0180611 -0.004322 -0.008575 -0.010526315789 -0.03737319747934
0.0102792 0.0143181 0.0024413 0.0035460992908 0.006655557293585
0.0056813 0.0174374 0.0057751 0.0388692579505 -0.009641873278237
-0.002054 -0.025865 -0.000623 -0.034013605442 0.025869229485396
-0.014255 -0.044016 -0.002769 0 -0.011117071945241
-0.005899 0.0213024 0.0013883 0 -0.001919418637146
0.0022056 -0.006139 0.0117844 0.0211267605634 0.051648318681319
-0.006445 -0.008302 0.0010276 0 -0.028213135680663
0.0256316 -0.007635 0.0065704 0 0.01317202688172
-0.006582 -0.014307 0.0016318 -0.051724137931 -0.020164516107687
-0.000207 0.0002739 0.0050913 -0.025454545455 -0.023828833701451
0.0100958 0.012731 0.0129002 0 -0.037725398058253
0.0117888 0.0151392 0.0024671 0 0.023637971005557
0.0097265 0.0013982 0.0003326 0 0.022247237022012
-0.009081 0.0034571 -0.00512 0 0.024793388429752
0.0021265 0.0021202 -0.000936 0.0298507462687 0
0.0044966 -0.003702 0.0007359 0 0.004838677419355
0.0048787 0.0036499 0.0109633 -0.007246376812 0.027019813601492
-0.004104 0.0121 0.00529 -0.018248175182 0.046105788686207
0.0152284 0.0157444 0.0019076 0 -0.000498037841165
-0.001782 0.0036661 -0.006171 0 -0.02366716527654
-0.009621 -0.02339 -0.012089 0 0.021689206762274
-0.004407 0.0173228 -0.001605 0.0483271375465 -0.029220734703607
-0.000553 -0.008127 0.0036167 0 -0.01517886240765
0.0032711 -0.002211 0.0005338 -0.024822695035 -0.023772142855971
0.0084771 0.0053441 0.012139 0 0.022745517064634
0.0014424 -0.018216 -0.00257 -0.007272727273 0.010988963548227
-0.002334 0.006999 -0.00152 0.003663003663 0.041407868137803
0.0069199 0.017376 0.0037715 0.036496350365 0.035288300724975
-0.027242 -0.000709 0.0101517 0 -0.009121502509052
-0.013418 0.000129 0.0084181 0.0211267605634 0.003875983639806
0.019628 0.0266331 0.0064712 -0.041379310345 0.010135164239409
0.0023747 0.0037689 -0.005401 0.0827338129496 0.068322994720645
0.0207168 0.0053817 -0.002069 -0.009966777409 0.023702986841601
0.0175802 -0.003112 0.0086805 0.0234899328859 -0.043250302575368
0.0011647 0.0075549 0.0109177 0 -0.004566210045662
-0.000582 -0.001487 0 0.0327868852459 0.004587155963303
-0.005141 0.0008067 -0.000191 -0.009523809524 -0.017351611872146
0.0130168 0.0058291 0.0081967 0.0032051282051 0.006970260320217
0.001492 0.0066585 0.0018277 -0.003194888179 -0.002307337364661
-0.017732 -0.006247 -0.008619 0 0.006938020447799
-1 -1 -1 -1 -1
 Covariance Matrix
Facebook Adidas Microsoft
Facebook 0.00428642 0.00405573 0.00409871
Adidas 0.00405573 0.00424860 0.00405749
Microsoft 0.00409871 0.00405749 0.00413979
Haier Electronics 0.00397744 0.00401806 0.00398776
MARKS AND SPENCER GROUP 0.00400153 0.00397088 0.00396940

Correlation Matrix
Facebook Adidas Microsoft
Facebook 1 0.950383587681729 0.97299616557102
Adidas 0.9503835876817 1 0.96748775567774
Microsoft 0.972996165571 0.967487755677737 1
Haier Electronics 0.9027701261359 0.916040526205478 0.92100309954398
MARKS AND SPENCER GROUP 0.9115300360109 0.90856553252812 0.92008628392224

Expected Cumulative Return (annualized)

Facebook Adidas Microsoft Haier Electronics
-100.00% -100.00% -100.00% -100.00%

Standard Deviation (annualized)

Facebook Adidas Microsoft Haier Electronics
0.065601549091522 0.0653115251988 0.064469747437284 0.0674288580268
 (Daily return +

Haier Electronics MARKS AND SPENCER GROUP 0.9709612 0.9965678

0.00397744 0.00400153 1.0471382 1.0406582
0.00401806 0.00397088 1.0007249 1.0029417
0.00398776 0.00396940 1.032452 1.0203483
0.00452854 0.00400284 1.0119273 1.0070068
0.00400284 0.00449589 0.999792 1.0048171
0.9972261 1.0023083
1.011057 1.0038087
Haier Electronics MARKS AND SPENCER GROUP 1.0244859 1.0049413
0.902770126135927 0.91153003601091 0.9905337 0.992361
0.916040526205478 0.90856553252812 1.0051512 1.0115024
0.921003099543978 0.920086283922242 1.0117329 1.0162701
1 0.887117955272796 0.9835378 1.0008607
0.887117955272796 1 0.977841 1.0149639
1.0106029 0.9687342
1.0218062 1.0181055
MARKS AND SPENCER GROUP 0.9896652 0.9992268
-100.00% 0.9777582 1.0024933
1.0432069 1.0160378
1.1081638 1.0046425
MARKS AND SPENCER GROUP 0.9941209 0.9603428
0.067185342138344 1.0213626 0.9858267
1.0112851 1.0265353
0.9960855 0.9922192
0.975893 0.9889344
1.0057098 0.9943612
0.9907966 0.9959242
0.9954762 1.0170818
0.9941227 0.9823303
0.9992685 0.9918967
0.9911559 1.0126583
0.9987076 1.0155142
1.0016637 1.005849
0.984498 0.9990453
1.0115596 1.006863
1.0168633 1.0302847
0.9970235 1.0229461
0.9919576 0.9932051
0.9916467 1.0006594
1.0051409 1.0145799
1.0313655 0.9924495
1.0232419 1.0022906
1.0072988 1.0051421
0.980407 0.9797808
1.0027789 0.9835902
1.0145637 1.0101955
0.9991282 0.9954124
1.0084341 0.9720966
0.9815424 1.0374105
0.9753776 1.0004986
0.9668033 0.9807324
1.0068549 1.0085528
1.0239524 1.006885
1.0038685 0.9907438
0.9895231 0.9978958
1.0118656 1.0148448
1.0083589 1.0040725
0.9892056 0.9990895
0.9980708 1.0006628
1.0068861 1.0088591
1.0120583 1.0094378
1.0326023 1.012439
0.9962112 1.0090742
1.0142907 1.0122552
0.9982956 1.0046384
0.9955042 0.9891228
1.015149 1
1.0013515 1.0109968
0.9982566 0.9919399
1.0089573 1.0031556
1.0030708 1.0082573
0.9956582 1.0100616
0.9994969 1.0023166
0.9972033 1.003775
1.0177249 1.0050657
1.0128968 0.9915999
0.9934705 0.9902964
1.0584949 0.9926122
0.9908414 1.0025854
1.017181 0.9974213
0.9929151 1.007051
0.9980869 0.9913646
0.9974097 1.0029036
1.0152704 1.0920187
0.9918658 1.0209946
0.9788013 0.9788756
0.9987879 1.0344852
0.9953044 0.9844758
0.9983568 1.0045758
0.9638951 0.9646111
0.9955382 1.0190339
1.0306535 1.0125472
1.0038654 0.9860593
0.9909621 1.0182078
0.9860766 0.9833099
1.011493 1.0261731
1.0027053 1.0188339
0.9759874 0.9892905
1.0010505 1.0037234
1.0179499 1.0098921
0.9884977 0.9799334
1.0045008 1.0009024
0.9697285 0.9908454
0.924945 1.0158886
1.0204082 1.0032383
1.004 0.9930637
1.0009514 1.0201936
1.0298224 1.017828
1.00848 1.0033967
1.0187621 0.9745785
0.9828186 0.9887625
1.0138826 1.0076457
1.0217502 1.0002735
1.0423537 1.0099774
0.997143 1.0371473
0.9947471 0.983168
1.0109345 1.0106835
1.0084947 1.0012475
1.0076384 0.9893771
0.9804776 0.9866781
0.9937514 1.0349299
1.0098049 0.9808528
1.0184697 1.0204474
1 1.0053822
1.0103627 0.9966461
1.011282 1.0201269
0.9959432 0.989913
0.9967413 1.0080108
1.0176237 1.0040689
1.0176697 0.9943646
0.992601 0.9991723
1.0180887 0.9922885
0.9953141 1.0079641
0.9996567 1.0054798
0.9899922 0.9975919
0.9949455 1.0112438
0.987947 0.9841698
1.0199637 1.0165954
1.0001977 0.9971746
1.0113659 0.9937036
0.9806997 0.9988594
0.9952169 1.0255012
0.9809262 0.9964122
1.0056139 0.9656071
0.985739 1.0252026
0.9922772 1.0248964
0.9807503 0.9572294
0.9614326 0.9544234
1.0152974 1.0247137
1.0034686 1.0137909
1.0270592 0.9645413
0.9878523 0.9742664
0.9867979 1.0091933
1.0166154 0.9972807
0.9536217 0.9672801
1.0160258 1.0075406
1.0060792 0.9995804
1.0134458 1.0065075
0.9873234 1.0077865
0.9985855 1.0153835
0.9917733 0.991032
0.9764338 0.9838898
1.0146835 1.0129599
1.0052118 1.0046086
1.0025372 1.0069154
1.0209618 1.004624
1.0005388 1.0048057
0.9823343 1.002964
1.0260431 1.011888
1.0200919 1.0055091
0.9821373 1.0154465
1.0067736 0.9975948
0.9862789 0.9742603
1.0124618 1.0004014
0.9945886 1.0228655
0.9985064 0.9892149
0.9948181 0.9765429
1.0099882 1.0164423
1.000319 1.0084543
1.0106304 1.000132
0.9988955 0.9960399
0.9836256 0.996753
0.9703457 1.0015956
1.0083848 0.9813487
0.9852845 1.0335475
0.983288 1.0201558
1.0055336 0.9987812
0.9872529 0.9935774
0.9931176 0.9542987
1.0273769 1.0081284
1.0059649 1.0076597
0.9957329 0.9990665
0.9892587 0.9887872
1.0118144 1.037867
1.0010008 0.9988944
1.0231073 1.0044274
0.9950594 1.0035652
1.0306089 1.0215734
1.0034941 0.9862164
1.0044315 1.0083985
0.9761542 1.0016531
1.0210384 1.0041256
0.960898 0.9817953
1.020895 0.9869301
1.0012356 0.9902146
1.0081017 1.0039529
1.0080366 1.0155522
0.9995248 0.9922461
0.9944007 1.0095077
1.0180611 0.995678
1.0102792 1.0143181
1.0056813 1.0174374
0.9979458 0.9741353
0.9857451 0.9559837
0.9941007 1.0213024
1.0022056 0.9938614
0.9935548 0.9916982
1.0256316 0.9923653
0.993418 0.9856931
0.9997929 1.0002739
1.0100958 1.012731
1.0117888 1.0151392
1.0097265 1.0013982
0.9909191 1.0034571
1.0021265 1.0021202
1.0044966 0.9962975
1.0048787 1.0036499
0.9958957 1.0121
1.0152284 1.0157444
0.9982178 1.0036661
0.9903789 0.97661
0.9955934 1.0173228
0.9994467 0.9918731
1.0032711 0.9977891
1.0084771 1.0053441
1.0014424 0.981784
0.9976656 1.006999
1.0069199 1.017376
0.9727579 0.999291
0.986582 1.000129
1.019628 1.0266331
1.0023747 1.0037689
1.0207168 1.0053817
1.0175802 0.9968878
1.0011647 1.0075549
0.9994183 0.9985128
0.9948589 1.0008067
1.0130168 1.0058291
1.001492 1.0066585
0.9822681 0.993753
0 0
(Daily return + 1)

0.963212 1 1.0129031
1.0465092 0.9875 1.0075644
1.0012754 1.0421941 1.0300265
1.0072507 1 1.0556196
1.0142996 1.0647773 1.0090825
0.9935744 1 0.9884768
0.992278 0.9771863 1.0058326
0.9927043 1 1.0028956
1.0290054 0.9844358 0.99639
1.0035234 1.0316206 1.0402315
1.0070223 1 0.9954712
1.014983 1 1.0132983
0.9811531 1 0.9892922
1.0097464 1 0.9993012
0.9952207 1.0191571 1.006989
1.0091337 1 1.0097146
0.9804983 1.0263158 0.9965649
0.9796346 1.007326 1.0010352
1.0334175 1.0290909 1.0072313
0.9816695 1 0.9989769
0.9841999 1.0388693 0.9887024
1.0287994 1 1.007269
1.0139966 1 0.9982837
0.9889013 0.9965986 1.0189372
0.9928322 0.9931741 0.9966218
1.0037998 1 0.9793158
0.9960254 0.9621993 0.9868408
1.0155819 1.0428571 1.0192998
0.9992516 1 0.9972443
1.0008427 1 1.0072499
1.012348 0.989726 0.9886907
0.999538 1 0.9896019
0.9905704 1 1.0161116
1.0210919 1 0.9996551
1.0142583 1.0034602 1.0058622
1.0055871 1 0.9972557
1.0069003 1.0137931 0.9914075
0.998309 0.9761905 1.0183784
0.9987519 1 1.0323455
1.0044631 1.0801394 0.8753283
0.9976007 1.0129032 1.0286349
0.9950115 1.0127389 1.0219809
1.0004477 0.9842767 1.0146936
 0.98783 1 0.9777466
1.0010871 0.9329073 1.0090302
1.0209936 1 0.9681363
1.0070017 1 0.9811384
1.0077451 1.0342466 1.0033947
1.000786 1 1.0108932
1.0115194 0.9834437 0.994798
1.0143214 1.0740741 1.0171828
1.0006805 1.0094044 0.9926543
0.998895 1 1.0148003
1.0229748 1 1.0102067
0.9736317 1 0.9729353
1.0052115 0.9534161 1
1.0021248 1.0260586 0.9959172
0.9903315 1 0.9988819
1.0013702 0.9396825 1.0044772
1.0086377 0.9932432 1.003339
1.0091572 1.037415 1.0155368
1.0014284 0.9901639 1.016032
1.0065442 1 1.0129049
0.9949154 1.0165563 1.0035421
1.0044403 1.0065147 1.0070556
1.0003336 0.9902913 1.0056041
0.9945802 0.9803922 0.986763
1.0076291 1 0.9932926
1.0011648 0.9666667 0.9893396
1.0051525 1 1.0132914
1.0008268 1 0.9851094
0.9976869 1 1.0014403
1.0082802 0.9931034 1.0017978
1.0131396 1.0277778 1.0096831
1.0031612 1 1.0071057
1.0135747 0.9628378 0.9957682
0.9965721 0.9894737 1.0021231
1.0331173 1 1.0102502
1.0057298 1 0.9937051
0.9990762 0.9751773 1.0088012
1.0063959 1.0254545 0.996511
0.979173 1 1.0013983
0.9869409 1 1.0146927
1.0213136 1 0.9586333
0.9941815 0.964539 1.0032384
0.9794772 1 0.9928306
0.9999204 1 0.9852003
0.9999203 0.9411765 0.9981666
1.012988 1 0.9955957
0.9702667 1 0.9981552
1.0111877 0.984375 1.0132998
1.0103423 1.0753968 1.0003648
1.0230915 1 0.970481
0.9933298 1 1.0056324
0.9855547 0.896679 0.9921571
1.0053874 1.0246914 1.0751239
1.0060677 1.0040161 0.9063422
0.9883293 1 0.9890155
1.0004755 0.996 1.0131633
0.9993663 1.0240964 1.0170524
0.9903297 0.9960784 0.9261477
1.006323 0.992126 0.9530173
0.9836952 1 1.0185436
0.9689521 1.0079365 1.008437
1.0277037 1 1.0123293
1.0216791 1 1.0021749
1.015815 0.984252 0.9700521
1.0280081 1 0.9865772
1.0091325 1 1
0.9962293 1 0.9927437
0.9953823 1 1.0013705
1.0063123 1 0.9854015
1.0009824 1 1
1.0030201 1 1.0125
1.017388 1.016 1.0160037
1.0039213 1.0433071 0.9545455
1.0092858 1 0.9995285
1.0001461 1.0377358 0.9896227
1.0059137 1 0.9733079
0.9684279 1.0145455 1.0073457
1.0037473 1 1.0019446
1.0016427 0.9856631 1.0189228
0.9985838 1 1.0033333
1.0128395 1 0.9995254
1.0066333 1.0145455 0.997151
1.0064431 1 1.0157143
0.99709 1 0.9957805
0.9992705 1 1.0032957
0.9963493 1 0.991084
1.0101861 0.9749104 0.9933712
1.0039898 1 0.9918971
1.0036127 1 0.9903892
1 0.9558824 1.009704
0.9868971 1 1.0009611
0.9940911 1.0153846 0.9975996
1.0011007 0.9659091 0.9846006
1.001466 1.027451 1.0029325
1.0132484 0.9427481 1.004386
1.0062125 0.9716599 1.002426
1.0102664 0.9958333 1
0.9962337 1 1.0246853
1.0082031 1.0125523 0.9848843
0.9978067 1.0123967 1.0047962
0.9951784 1 1.0128878
0.9709298 1 0.9863337
1.0131356 0.9959184 0.993311
0.9915978 0.9590164 1
0.9657415 0.991453 0.966811
1.018758 0.9698276 0.9485074
1.0043804 0.9955556 0.9900341
1.0266854 1 1.0010596
0.9915041 1 1.0037047
0.9860576 1.0535714 0.988927
1.0206938 1 1.0015996
0.9666666 1 0.9803034
0.9977608 0.9745763 0.9937551
1.0183274 1 0.9855192
1.0167487 1 1.0049903
0.9916913 1 1.0248276
1.0111467 1 0.9981157
0.9927229 1 1.0088997
0.9681376 1 1.025127
1.0154434 1 0.9736636
1.0021411 1.0130435 1.015533
0.9986739 1 0.9955168
1.0188846 1 0.997351
0.9981176 1 1.0212483
0.9867981 1.1287554 0.9862159
1.0116878 1 0.9849683
1.0175834 1 1.0340027
0.9932167 1.0342205 1.0176074
0.9886413 0.9705882 0.9956743
0.9895288 0.9545455 1.0020445
1.0002939 1 1.0257587
1.0102851 1 1.009448
0.9985457 1 0.9756158
0.9927905 1 1.0108558
1.0077752 1.0198413 1.0264735
1.0082248 1 0.9931874
1.0184089 1 0.9892209
0.9884454 1 0.9848936
0.9978485 1 0.9849133
0.9873509 0.9766537 0.9675772
1.0144125 1 0.9841689
1.0012916 1 0.9758713
0.9870288 1 0.9903846
1.0094388 1.0318725 1.0429958
0.9859024 1 0.981117
0.9823447 0.984556 1.017891
1.0121055 1 0.9635153
1.0135016 1 0.9889442
0.9927599 1 0.9605926
0.9894253 1 0.9947628
1.0189431 1 0.9786488
1.0062211 1 0.9796772
1.0041696 1 1.0167785
0.9990694 1.0196078 1.1152116
1.0144751 1.0192308 1.0172182
0.9918062 1 1.0404655
0.9948721 1 1.0149974
0.9836782 1.0188679 1.0052592
1.007423 1 0.9995018
0.9851188 1 0.9890328
1.0063798 1 0.9866432
1.0196735 1 0.9757344
1.0056452 1.0296296 0.9620419
1.0245861 1.0107914 0.997551
0.990568 1.0142349 1.0207311
1.0124624 1 1.0010689
0.9914252 0.9894737 0.9626268
1.0024413 1.0035461 1.0066556
1.0057751 1.0388693 0.9903581
0.9993774 0.9659864 1.0258692
0.997231 1 0.9888829
1.0013883 1 0.9980806
1.0117844 1.0211268 1.0516483
1.0010276 1 0.9717869
1.0065704 1 1.013172
1.0016318 0.9482759 0.9798355
1.0050913 0.9745455 0.9761712
1.0129002 1 0.9622746
1.0024671 1 1.023638
1.0003326 1 1.0222472
 0.99488 1 1.0247934
0.9990643 1.0298507 1
1.0007359 1 1.0048387
1.0109633 0.9927536 1.0270198
1.00529 0.9817518 1.0461058
1.0019076 1 0.999502
0.9938288 1 0.9763328
0.9879112 1 1.0216892
0.9983952 1.0483271 0.9707793
1.0036167 1 0.9848211
1.0005338 0.9751773 0.9762279
1.012139 1 1.0227455
0.99743 0.9927273 1.010989
0.9984805 1.003663 1.0414079
1.0037715 1.0364964 1.0352883
1.0101517 1 0.9908785
1.0084181 1.0211268 1.003876
1.0064712 0.9586207 1.0101352
0.9945991 1.0827338 1.068323
0.9979313 0.9900332 1.023703
1.0086805 1.0234899 0.9567497
1.0109177 1 0.9954338
1 1.0327869 1.0045872
0.9998094 0.9904762 0.9826484
1.0081967 1.0032051 1.0069703
1.0018277 0.9968051 0.9976927
0.9913814 1 1.006938
0 0 0
350

300

250

200

150

100

50

0
te 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19 19
Da /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20
16 /1 19 /6 21 /5 23 /8 23 10 25 11 26 12 27 12 27 14 29 13 29 16
1/ 2 2/ 3 3/ 4 4 / 5 5 / 6 / 6/ 7 / 7 / 8/ 8/ 9/ 9 / 10 / 10 / 11 / 1 1 / 1 2 /
 Facebook
Adidas
Microsoft
Haier Electronics
MARKS AND SPENCER GROUP

9 9 9 9 9 9 9 9 9
0 1 2 0 1 2 0 1 20 1 2 0 1 2 0 1 2 0 1 2 0 1 2 0 1
/ / / / / / / /
27 /12 /27 /14 /29 /13 /29 /16
9 9 10 10 11 1 1 1 2