NOTES

EDIT YG WARNA KUNING SAJA

ORDER BUY OPEN 0.00

SB (starting balance / COH) 34,417.00
TL 1,056,638.49
TEMP LIMIT 0.00
Receivable
T+0 6,706.70
T+1 0.00
T+2 0.00
>T+2
RUMUS
formula limit ng t0 equal withdrawal balance + temp limit (if any)
formula limit ng T1 cashflow T0 - Receivable T1 - Receivable T2 - Receivabl
formula limit ng T2 cashflow T1 - Receivable T2 - Receivable >T+2
formula RG equal trade balance + temp limit (if any)
formula TN equal withdrawal balance + temp limit (if any)

RUMUS
TRADE BALANCE ClientCashLimit.InitialCash (CashOnHand) - Overdue) +/- Net(AR/AP
WD BALANCE (ClientCashLimit.InitialCash (CashOnHand) - Overdue) + (CashUpda
EQUITY Trading Balance + Invested + Open + P&L
MARKET VALUE Latest Price * Balance Lot
Invested Avg Price * Balance Lot
 Intracash 0.00
WITHDRAW, EXERCISE, IPO 0.00
DEPOSIT 0.00
OVERDUE 0.00
TB ###
TB AFTER OPEN ###
Payable Net AR/AP Cash flow
29,840.19 23,133.49 57,550.49
999,088.00 999,088.00 1,056,638.49
0.00 0.00 1,056,638.49

MUS EKSPETASI
34,417.00
cashflow T0 - sum (receivable t1 s/d 57,550.49
cashflow T1 - sum (receivable t2 s/d 1,056,638.49
1,056,638.49
34,417.00

- Overdue) +/- Net(AR/AP) + cashUpdate - BuyOpen

) - Overdue) + (CashUpdateIntra: Deposit - EIPO - Exercise - Withdraw) + Conditional T0 T1 T2
 WD 34,417.00

WD Balance
Transaksi Total Transaksi
COH 34,417.00
T+0 23,133.49
T+1 999,088.00
T+2 0.00

(T+2) + (T+1) + (T+0 0.00

(T+1) + (T+2) 0.00
(T+2) 0.00
Withdrawal Balance 34,417.00

WD Balance Temp lIm 34,417.00

tional T0 T1 T2
# In last meet, mentionQuestion
that FR including as collateral. Name
1 Need confirmation, will user also able to buy FR using TL?
2 Data adv lot dapat dari mana?
3 Z-Score + atau -
4 kapan ada API contract (isi didalam API)
Answer
 Scenario
1 Pastikan data VaR dari BE sesuai dengan perhitungan manual (happy flow)
2 Perhitungan VaR jika ada suspend
3 Perhitungan Var saham IPO
4 Parhitungan VaR saham <365 hari edge case
5 Cek Tier ADV sesuai
6 Cek market cap factor sesuai
7 Cek perhitungan Haircut
8 Perhitungan haircut jika ada suspend
9 Perhitungan haircut saham IPO
10 Parhitungan haircut saham <365 hari edge case
5 Cek perhitungan liquidity factor
6 Cek perhitungan liquidity factor jika ada sah
7 Cek perhitungan liquidity factor jika ada sah
8 menghitung haircut
liquidity factor
liquidity factor jika ada saham listing
liquidity factor jika ada saham delisting
Date Open High Low Close Adj Close Volume
2019-03-15 5520 5545 5485 5540 5171.664063 41759500
2019-03-18 5555 5560 5535 5550 5180.999023 42791000
2019-03-19 5540 5545 5485 5490 5124.98877 51527000
2019-03-20 5540 5555 5465 5470 5106.317383 42388500
2019-03-21 5490 5520 5465 5475 5110.98584 39866000
2019-03-22 5465 5500 5465 5485 5120.320801 29601000
2019-03-25 5440 5500 5440 5455 5092.315918 23054500
2019-03-26 5480 5510 5455 5470 5106.317383 19895500
2019-03-27 5510 5510 5460 5485 5120.320801 17804500
2019-03-28 5460 5485 5425 5470 5106.317383 32187500
2019-03-29 5515 5530 5460 5510 5143.658691 36234000
2019-04-01 5550 5550 5480 5500 5134.323242 21786000
2019-04-02 5530 5570 5480 5500 5134.323242 36853000
2019-04-03 5500 5500 5500 5500 5134.323242 0
2019-04-04 5540 5560 5490 5540 5171.664063 48112000
2019-04-05 5560 5560 5525 5530 5162.329102 21913500
2019-04-08 5505 5540 5450 5480 5115.653809 39910000
2019-04-09 5535 5550 5515 5535 5166.997559 29447000
2019-04-10 5550 5555 5515 5525 5157.661133 19508500
2019-04-11 5560 5560 5480 5480 5115.653809 25356000
2019-04-12 5460 5510 5460 5500 5134.323242 18577000
2019-04-15 5560 5570 5490 5505 5138.991699 68152000
2019-04-16 5495 5505 5475 5495 5129.65625 71017000
2019-04-17 5495 5495 5495 5495 5129.65625 0
2019-04-18 5600 5805 5580 5625 5251.012695 129332500
2019-04-19 5625 5625 5625 5625 5251.012695 0
2019-04-22 5625 5680 5585 5625 5251.012695 62837500
2019-04-23 5680 5710 5595 5630 5255.680664 48654000
2019-04-24 5640 5640 5600 5630 5303.724609 46975000
2019-04-25 5535 5620 5525 5595 5270.75293 61482500
2019-04-26 5585 5645 5570 5620 5294.304199 66204500
2019-04-29 5610 5695 5595 5685 5355.538086 65480500
2019-04-30 5670 5760 5670 5750 5416.770508 107607500
2019-05-01 5750 5750 5750 5750 5416.770508 0
2019-05-02 5800 5810 5675 5685 5355.538086 80879500
2019-05-03 5680 5750 5615 5675 5346.117188 58244500
2019-05-06 5600 5660 5595 5620 5294.304199 36649500
2019-05-07 5675 5710 5650 5660 5331.986328 59177000
2019-05-08 5600 5700 5595 5700 5369.66748 59062000
2019-05-09 5700 5700 5625 5630 5303.724609 126636500
2019-05-10 5610 5680 5600 5610 5284.884277 76130500
2019-05-13 5680 5695 5600 5610 5284.884277 63720500
2019-05-14 5560 5630 5495 5495 5176.54834 114800500
2019-05-15 5555 5555 5445 5460 5143.57666 72065000
2019-05-16 5460 5480 5280 5280 4974.008301 87939000
2019-05-17 5280 5310 5180 5180 4879.803711 74207000
2019-05-20 5180 5390 5140 5380 5068.213379 54764500
2019-05-21 5470 5495 5400 5460 5143.57666 97371000
2019-05-22 5530 5530 5400 5460 5143.57666 38519000
2019-05-23 5440 5605 5340 5605 5280.173828 54926000
2019-05-24 5610 5630 5605 5610 5284.884277 37402000
2019-05-27 5535 5700 5530 5685 5355.538086 68564000
2019-05-28 5655 5770 5655 5735 5402.640137 209923000
2019-05-29 5800 5895 5730 5740 5407.350098 133044500
2019-05-30 5740 5740 5740 5740 5407.350098 0
2019-05-31 5740 5870 5735 5820 5482.713379 96875000
2019-06-03 5820 5820 5820 5820 5482.713379 0
2019-06-04 5820 5820 5820 5820 5482.713379 0
2019-06-05 5820 5820 5820 5820 5482.713379 0
2019-06-06 5820 5820 5820 5820 5482.713379 0
2019-06-07 5820 5820 5820 5820 5482.713379 0
2019-06-10 6000 6190 5810 5880 5539.236328 179238000
2019-06-11 5900 5960 5845 5910 5567.49707 72901000
2019-06-12 5840 5900 5820 5845 5506.265625 69255500
2019-06-13 5885 5885 5790 5805 5468.58252 78802500
2019-06-14 5845 5845 5790 5800 5463.873047 57220500
2019-06-17 5810 5840 5790 5795 5459.162598 83624000
2019-06-18 5795 5900 5795 5900 5558.077148 78788000
2019-06-19 5900 5960 5890 5940 5595.759766 66944500
2019-06-20 5900 5940 5805 5910 5567.49707 59504500
2019-06-21 5910 5935 5840 5880 5539.236328 144149000
2019-06-24 5895 5900 5865 5875 5534.526855 30084000
2019-06-25 5930 5960 5875 5910 5567.49707 40561500
2019-06-26 5940 5940 5860 5865 5525.105957 59334500
2019-06-27 5850 5935 5805 5935 5591.048828 77525000
2019-06-28 5980 5995 5960 5995 5647.571777 80919000
2019-07-01 5995 6025 5965 5990 5642.862305 56612500
2019-07-02 5990 6000 5950 6000 5652.281738 48563500
2019-07-03 5950 6000 5940 6000 5652.281738 43640000
2019-07-04 6000 6010 5965 5990 5642.862305 28224500
2019-07-05 6020 6020 5970 5970 5624.020996 32722500
2019-07-08 5935 5960 5865 5880 5539.236328 38361000
2019-07-09 5870 6000 5870 6000 5652.281738 47740500
2019-07-10 6000 6040 5995 6000 5652.281738 52183500
2019-07-11 6020 6025 5980 6025 5675.833984 34279500
2019-07-12 6000 6030 5995 6010 5661.70166 29838000
2019-07-15 6060 6115 6035 6105 5751.196777 61453500
2019-07-16 6080 6105 6070 6085 5732.356445 38075000
2019-07-17 6080 6150 6045 6150 5793.589355 45487000
2019-07-18 6100 6170 6055 6145 5788.878906 43625500
2019-07-19 6195 6210 6150 6200 5840.691406 43973500
2019-07-22 6260 6290 6200 6290 5925.475098 37314500
2019-07-23 6240 6290 6205 6235 5873.663086 39129500
2019-07-24 6260 6265 6165 6250 5887.793945 51343500
2019-07-25 6270 6275 6200 6250 5887.793945 53477500
2019-07-26 6250 6250 6190 6195 5835.981445 51797500
2019-07-29 6220 6230 6160 6190 5831.270508 68509500
2019-07-30 6205 6250 6190 6220 5859.532715 38225500
2019-07-31 6190 6240 6180 6190 5831.270508 64129000
2019-08-01 6190 6270 6185 6210 5850.111816 78228000
2019-08-02 6160 6205 6160 6165 5807.719727 62989500
2019-08-05 6215 6215 6000 6000 5652.281738 90924000
2019-08-06 5880 5955 5765 5880 5539.236328 183296000
2019-08-07 5975 6050 5905 6010 5661.70166 92102000
2019-08-08 6010 6080 5980 6005 5656.992188 58295500
2019-08-09 6055 6120 6055 6065 5713.515625 48118500
2019-08-12 6070 6080 6000 6040 5689.963867 52705000
2019-08-13 6000 6040 6000 6015 5666.413086 84406000
2019-08-14 6040 6060 5980 6010 5661.70166 81942000
2019-08-15 5920 6000 5860 6000 5652.281738 52561500
2019-08-16 6040 6040 5960 5960 5614.600098 49821500
2019-08-19 6030 6030 5965 6015 5666.413086 30619000
2019-08-20 6035 6035 5985 5985 5638.151367 58393500
2019-08-21 6000 6005 5975 5975 5628.730957 55927500
2019-08-22 5925 6000 5920 6000 5652.281738 65888000
2019-08-23 5920 5995 5905 5995 5647.571777 33083500
2019-08-26 5940 6000 5860 5990 5642.862305 41388500
2019-08-27 6040 6040 5950 6005 5656.992188 123780000
2019-08-28 6000 6020 5985 5995 5647.571777 55688000
2019-08-29 5990 6025 5985 6005 5656.992188 51525500
2019-08-30 6080 6100 6005 6100 5746.486816 73650000
2019-09-02 6100 6100 6000 6000 5652.281738 42429000
2019-09-03 6000 6055 6000 6055 5704.095215 42743500
2019-09-04 6060 6060 6005 6020 5671.123047 41979000
2019-09-05 6085 6085 6015 6040 5689.963867 53650500
2019-09-06 6060 6060 6025 6025 5675.833984 54349000
2019-09-09 6050 6055 5980 6035 5685.253906 25912000
2019-09-10 6020 6055 5985 6055 5704.095215 40291000
2019-09-11 6050 6100 6010 6100 5746.486816 45243500
2019-09-12 6100 6105 6010 6020 5671.123047 40034000
2019-09-13 6080 6090 6010 6030 5680.543457 28419500
2019-09-16 6000 6015 5985 6005 5656.992188 77289000
2019-09-17 5990 6035 5985 6030 5680.543457 92037500
2019-09-18 5990 6040 5990 6040 5689.963867 28667000
2019-09-19 6015 6045 6000 6030 5680.543457 61988500
2019-09-20 6050 6050 5990 5990 5642.862305 133433000
2019-09-23 6030 6030 6000 6025 5675.833984 47231500
2019-09-24 5980 6000 5940 5945 5600.469727 79718500
2019-09-25 5900 5935 5780 5935 5591.048828 88620000
2019-09-26 6000 6060 5970 6060 5708.804199 109859000
2019-09-27 6005 6075 6000 6070 5718.225586 48010000
2019-09-30 6070 6070 6005 6070 5718.225586 73391000
2019-10-01 6010 6065 6010 6040 5689.963867 40057000
2019-10-02 6010 6070 6010 6050 5699.384277 52376500
2019-10-03 6010 6045 5950 6040 5689.963867 50269000
2019-10-04 5980 6065 5980 6045 5694.674805 56890500
2019-10-07 6070 6080 6050 6070 5718.225586 56705500
2019-10-08 6080 6100 6015 6100 5746.486816 46997500
2019-10-09 6100 6100 6050 6070 5718.225586 41496500
2019-10-10 6020 6110 6020 6110 5755.907227 65806500
2019-10-11 6080 6155 6080 6125 5770.038574 40863500
2019-10-14 6130 6200 6130 6200 5840.691406 37514500
2019-10-15 6190 6190 6145 6175 5817.140625 40935000
2019-10-16 6200 6215 6175 6215 5854.822754 65776500
2019-10-17 6185 6210 6105 6115 5760.617188 45666500
2019-10-18 6160 6170 6140 6160 5803.009766 41008500
2019-10-21 6200 6255 6185 6220 5859.532715 59971500
2019-10-22 6270 6300 6225 6300 5934.896484 67259500
2019-10-23 6300 6305 6260 6275 5911.345215 62219000
2019-10-24 6290 6320 6270 6300 5934.896484 73101000
2019-10-25 6320 6325 6175 6200 5840.691406 61929500
2019-10-28 6200 6250 6200 6205 5845.401855 43249500
2019-10-29 6205 6240 6150 6220 5859.532715 79861500
2019-10-30 6280 6285 6200 6265 5901.925293 60738000
2019-10-31 6270 6300 6250 6290 5925.475098 58420500
2019-11-01 6300 6325 6275 6325 5958.447266 42080500
2019-11-04 6350 6380 6260 6275 5911.345215 43794500
2019-11-05 6350 6360 6270 6360 5991.419434 66161500
2019-11-06 6380 6380 6295 6295 5930.186035 63393000
2019-11-07 6335 6335 6250 6285 5920.765137 61972000
2019-11-08 6315 6315 6250 6280 5916.054688 90040500
2019-11-11 6335 6340 6265 6295 5930.186035 70207000
2019-11-12 6220 6280 6220 6265 5901.925293 47635500
2019-11-13 6265 6285 6265 6280 5916.054688 40083500
2019-11-14 6265 6280 6210 6270 5906.634766 37862000
2019-11-15 6280 6290 6255 6275 5911.345215 47138000
2019-11-18 6245 6285 6210 6280 5916.054688 65599000
2019-11-19 6330 6350 6300 6315 5949.026855 60115000
2019-11-20 6255 6350 6255 6350 5981.999023 43229500
2019-11-21 6350 6350 6300 6300 5934.896484 57523500
2019-11-22 6280 6310 6270 6305 5939.606445 56035000
2019-11-25 6330 6335 6275 6275 5911.345215 55133500
2019-11-26 6330 6330 6270 6285 5920.765137 192783500
2019-11-27 6270 6300 6240 6300 5934.896484 58833500
2019-11-28 6295 6295 6245 6250 5887.793945 44248000
2019-11-29 6230 6295 6225 6280 5916.054688 52954500
2019-12-02 6280 6425 6270 6425 6052.652344 49909000
2019-12-03 6420 6420 6345 6375 6005.549316 42823000
2019-12-04 6360 6400 6355 6365 5996.129395 37552000
2019-12-05 6360 6385 6330 6340 5972.578125 54168000
2019-12-06 6340 6395 6320 6395 6043.455566 69920500
2019-12-09 6370 6395 6360 6395 6043.455566 51667500
2019-12-10 6395 6400 6360 6365 6015.104492 57654000
2019-12-11 6365 6385 6350 6380 6029.279785 48469000
2019-12-12 6400 6405 6340 6340 5991.478516 79198500
2019-12-13 6395 6420 6350 6360 6010.379395 70822500
2019-12-16 6340 6395 6340 6360 6010.379395 78684000
2019-12-17 6395 6500 6365 6500 6142.683105 102914500
2019-12-18 6500 6800 6440 6755 6383.665039 181804000
2019-12-19 6700 6720 6590 6600 6237.185547 74171000
2019-12-20 6680 6740 6610 6660 6293.887695 99453000
2019-12-23 6680 6730 6650 6660 6293.887695 46558500
2019-12-26 6660 6725 6660 6680 6312.788086 38188500
2019-12-27 6670 6700 6670 6695 6326.963867 29945000
2019-12-30 6680 6720 6670 6685 6317.513672 61168000
2020-01-02 6695 6780 6680 6690 6322.239258 49445000
2020-01-03 6750 6800 6725 6800 6426.191406 47755500
2020-01-06 6720 6750 6690 6735 6364.765137 27300000
2020-01-07 6735 6770 6730 6740 6369.490234 45022500
2020-01-08 6670 6745 6670 6680 6312.788086 53692500
2020-01-09 6740 6755 6730 6740 6369.490234 40363500
2020-01-10 6765 6825 6710 6725 6355.314453 73362000
2020-01-13 6740 6760 6735 6745 6374.214844 67855000
2020-01-14 6745 6885 6740 6870 6492.34375 93582000
2020-01-15 6870 7060 6800 6835 6459.268555 75623500
2020-01-16 6805 6890 6795 6850 6473.442383 88931500
2020-01-17 6840 6890 6800 6875 6497.068848 38249500
2020-01-20 6950 6975 6830 6835 6459.268555 93554500
2020-01-21 6885 6895 6825 6830 6454.54248 103984500
2020-01-22 6855 6895 6835 6840 6463.992188 94311500
2020-01-23 6885 6895 6830 6840 6463.992188 87728000
2020-01-24 6820 6880 6810 6810 6435.64209 69653500
2020-01-27 6865 6940 6815 6840 6463.992188 39679000
2020-01-28 6835 6845 6755 6790 6416.741211 82615000
2020-01-29 6800 6845 6770 6785 6412.01709 43821000
2020-01-30 6845 6845 6730 6740 6369.490234 71990000
2020-01-31 6800 6805 6480 6480 6123.782227 163136500
2020-02-03 6480 6585 6370 6440 6085.981445 149797000
2020-02-04 6570 6620 6520 6600 6237.185547 113316500
2020-02-05 6780 6780 6650 6730 6360.039551 123002500
2020-02-06 6740 6780 6680 6740 6369.490234 154693500
2020-02-07 6710 6780 6705 6760 6388.390625 82609000
2020-02-10 6760 6785 6630 6785 6412.01709 66578500
2020-02-11 6785 6785 6745 6780 6407.291016 77526500
2020-02-12 6800 6800 6760 6800 6426.191406 69971500
2020-02-13 6820 6820 6740 6790 6416.741211 49737000
2020-02-14 6780 6795 6675 6680 6312.788086 147028500
2020-02-17 6680 6750 6680 6720 6350.589355 115319000
2020-02-18 6685 6720 6670 6695 6326.963867 98436500
2020-02-19 6665 6760 6665 6695 6326.963867 74594000
2020-02-20 6690 6695 6565 6595 6232.460938 136724500
2020-02-21 6600 6660 6595 6615 6251.361816 98261000
2020-02-24 6565 6600 6510 6525 6166.308594 84910000
2020-02-25 6550 6560 6510 6530 6171.03418 86446500
2020-02-26 6500 6535 6420 6420 6067.080566 92824500
2020-02-27 6470 6475 6200 6290 5944.226563 129254500
2020-02-28 6200 6290 6035 6290 5944.226563 169946500
2020-03-02 6290 6290 6035 6080 5745.770996 144871500
2020-03-03 6200 6350 6200 6320 5972.578613 114663500
2020-03-04 6315 6500 6260 6440 6085.981445 83025000
2020-03-05 6540 6540 6340 6435 6081.256836 77583000
2020-03-06 6350 6350 6200 6200 5859.174805 77835500
2020-03-09 6000 6040 5785 5785 5466.988281 140889500
2020-03-10 5840 6010 5840 5925 5599.291992 133667000
2020-03-11 5950 5980 5790 5850 5528.415039 93204500
2020-03-12 5600 5640 5460 5560 5254.357422 129845500
2020-03-13 5560 5560 5560 5560 5254.357422 0
2020-03-16 5560 5560 5560 5560 5254.357422 0
 Conversion to
BBCA % Covariance Conversion to Covariance Conversion to
Standard Dev Adjusted 5 Adjusted 10 Adjusted 5
Daily Return Method (95% Trading Days Method (99% Trading Days
0.36% 1.07% -1.76% -3.94% Trading Days
-5.57% -2.49% -5.56%
-0.09%
-0.90%
-1.26%
-0.27%
0.37%
0.28%
-0.18%
-0.45%
0.18%
-0.09%
-0.90%
-0.54%
0.00%
0.00%
-0.54%
-0.45%
0.00%
-0.45%
-1.44%
0.73%
-0.99%
0.00%
0.00%
0.45%
0.00%
0.00%
-0.88%
-0.18%
1.08%
0.63%
1.34%
1.41%
0.00%
-1.98%
-0.09%
0.36%
-0.26%
1.79%
-1.23%
 0.00%
-1.23%
-1.17%
-1.71%
-3.30%
-1.89%
3.86%
-0.18%
-1.27%
3.03%
0.00%
2.71%
1.41%
-1.03%
0.00%
1.39%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.00%
0.17%
0.09%
-1.36%
-0.77%
-0.26%
1.81%
0.68%
0.17%
-0.51%
-0.34%
-0.34%
-1.26%
1.45%
0.25%
-0.08%
0.17%
0.84%
-0.17%
-0.83%
-0.93%
2.21%
0.00%
0.08%
0.17%
0.74%
0.08%
1.15%
0.74%
0.08%
0.48%
-0.08%
-0.16%
-0.32%
-0.88%
-0.48%
0.24%
0.00%
0.32%
0.08%
-3.46%
0.00%
0.59%
-0.08%
0.17%
-0.49%
0.25%
-0.50%
1.35%
-1.32%
-0.25%
-0.83%
-0.42%
1.27%
1.27%
0.84%
-0.58%
-0.08%
0.25%
0.33%
-1.64%
 0.92%
-0.66%
-0.74%
-0.58%
-0.25%
0.58%
0.83%
-1.31%
-0.82%
0.08%
0.67%
0.83%
0.25%
-0.99%
-0.08%
-0.59%
0.59%
1.00%
1.08%
0.00%
0.50%
0.67%
0.50%
1.09%
0.00%
0.33%
-0.49%
1.50%
0.74%
1.14%
-0.24%
0.24%
-1.13%
0.00%
0.32%
0.48%
-0.40%
0.16%
-1.90%
0.08%
0.24%
-0.24%
0.32%
0.40%
-1.18%
0.16%
-1.33%
-0.79%
-0.55%
-0.63%
0.72%
0.24%
0.08%
-0.08%
0.56%
-0.24%
1.52%
-0.79%
0.40%
-0.87%
-0.71%
0.48%
-0.71%
0.80%
2.31%
-0.70%
0.08%
-0.31%
0.87%
0.39%
-0.47%
0.24%
-0.94%
-0.55%
0.32%
1.64%
3.92%
-1.49%
-0.30%
-0.30%
0.30%
0.37%
 0.07%
-0.07%
0.74%
0.22%
0.07%
0.15%
0.00%
-0.59%
0.07%
1.85%
-0.51%
0.66%
0.51%
-1.65%
-0.80%
-0.22%
-0.65%
-0.15%
-0.36%
-0.66%
-0.22%
-1.53%
-4.71%
-0.62%
0.46%
-0.74%
0.00%
0.75%
0.37%
-0.07%
0.00%
-0.44%
-1.47%
0.60%
0.15%
0.45%
-1.42%
0.23%
-0.61%
-0.31%
-1.23%
-2.78%
1.45%
-3.34%
1.94%
1.98%
-1.61%
-2.36%
-3.58%
1.46%
-1.68%
-0.71%
0.00%
0.00%
Conversion to
Adjusted 10
Trading-7.86%
Days
Date Open High Low Close Adj Close Volume
2019-03-15 5520 5545 5485 5540 5171.664063 41759500
2019-03-18 5555 5560 5535 5550 5180.999023 42791000
2019-03-19 5540 5545 5485 5490 5124.98877 51527000
2019-03-20 5540 5555 5465 5470 5106.317383 42388500
2019-03-21 5490 5520 5465 5475 5110.98584 39866000
2019-03-22 5465 5500 5465 5485 5120.320801 29601000
2019-03-25 5440 5500 5440 5455 5092.315918 23054500
2019-03-26 5480 5510 5455 5470 5106.317383 19895500
2019-03-27 5510 5510 5460 5485 5120.320801 17804500
2019-03-28 5460 5485 5425 5470 5106.317383 32187500
2019-03-29 5515 5530 5460 5510 5143.658691 36234000
2019-04-01 5550 5550 5480 5500 5134.323242 21786000
2019-04-02 5530 5570 5480 5500 5134.323242 36853000
2019-04-03 5500 5500 5500 5500 5134.323242 0
2019-04-04 5540 5560 5490 5540 5171.664063 48112000
2019-04-05 5560 5560 5525 5530 5162.329102 21913500
2019-04-08 5505 5540 5450 5480 5115.653809 39910000
2019-04-09 5535 5550 5515 5535 5166.997559 29447000
2019-04-10 5550 5555 5515 5525 5157.661133 19508500
2019-04-11 5560 5560 5480 5480 5115.653809 25356000
2019-04-12 5460 5510 5460 5500 5134.323242 18577000
2019-04-15 5560 5570 5490 5505 5138.991699 68152000
2019-04-16 5495 5505 5475 5495 5129.65625 71017000
2019-04-17 5495 5495 5495 5495 5129.65625 0
2019-04-18 5600 5805 5580 5625 5251.012695 129332500
2019-04-19 5625 5625 5625 5625 5251.012695 0
2019-04-22 5625 5680 5585 5625 5251.012695 62837500
2019-04-23 5680 5710 5595 5630 5255.680664 48654000
2019-04-24 5640 5640 5600 5630 5303.724609 46975000
2019-04-25 5535 5620 5525 5595 5270.75293 61482500
2019-04-26 5585 5645 5570 5620 5294.304199 66204500
2019-04-29 5610 5695 5595 5685 5355.538086 65480500
2019-04-30 5670 5760 5670 5750 5416.770508 107607500
2019-05-01 5750 5750 5750 5750 5416.770508 0
2019-05-02 5800 5810 5675 5685 5355.538086 80879500
2019-05-03 5680 5750 5615 5675 5346.117188 58244500
2019-05-06 5600 5660 5595 5620 5294.304199 36649500
2019-05-07 5675 5710 5650 5660 5331.986328 59177000
2019-05-08 5600 5700 5595 5700 5369.66748 59062000
2019-05-09 5700 5700 5625 5630 5303.724609 126636500
2019-05-10 5610 5680 5600 5610 5284.884277 76130500
2019-05-13 5680 5695 5600 5610 5284.884277 63720500
2019-05-14 5560 5630 5495 5495 5176.54834 114800500
2019-05-15 5555 5555 5445 5460 5143.57666 72065000
2019-05-16 5460 5480 5280 5280 4974.008301 87939000
2019-05-17 5280 5310 5180 5180 4879.803711 74207000
2019-05-20 5180 5390 5140 5380 5068.213379 54764500
2019-05-21 5470 5495 5400 5460 5143.57666 97371000
2019-05-22 5530 5530 5400 5460 5143.57666 38519000
2019-05-23 5440 5605 5340 5605 5280.173828 54926000
2019-05-24 5610 5630 5605 5610 5284.884277 37402000
2019-05-27 5535 5700 5530 5685 5355.538086 68564000
2019-05-28 5655 5770 5655 5735 5402.640137 209923000
2019-05-29 5800 5895 5730 5740 5407.350098 133044500
2019-05-30 5740 5740 5740 5740 5407.350098 0
2019-05-31 5740 5870 5735 5820 5482.713379 96875000
2019-06-03 5820 5820 5820 5820 5482.713379 0
2019-06-04 5820 5820 5820 5820 5482.713379 0
2019-06-05 5820 5820 5820 5820 5482.713379 0
2019-06-06 5820 5820 5820 5820 5482.713379 0
2019-06-07 5820 5820 5820 5820 5482.713379 0
2019-06-10 6000 6190 5810 5880 5539.236328 179238000
2019-06-11 5900 5960 5845 5910 5567.49707 72901000
2019-06-12 5840 5900 5820 5845 5506.265625 69255500
2019-06-13 5885 5885 5790 5805 5468.58252 78802500
2019-06-14 5845 5845 5790 5800 5463.873047 57220500
2019-06-17 5810 5840 5790 5795 5459.162598 83624000
2019-06-18 5795 5900 5795 5900 5558.077148 78788000
2019-06-19 5900 5960 5890 5940 5595.759766 66944500
2019-06-20 5900 5940 5805 5910 5567.49707 59504500
2019-06-21 5910 5935 5840 5880 5539.236328 144149000
2019-06-24 5895 5900 5865 5875 5534.526855 30084000
2019-06-25 5930 5960 5875 5910 5567.49707 40561500
2019-06-26 5940 5940 5860 5865 5525.105957 59334500
2019-06-27 5850 5935 5805 5935 5591.048828 77525000
2019-06-28 5980 5995 5960 5995 5647.571777 80919000
2019-07-01 5995 6025 5965 5990 5642.862305 56612500
2019-07-02 5990 6000 5950 6000 5652.281738 48563500
2019-07-03 5950 6000 5940 6000 5652.281738 43640000
2019-07-04 6000 6010 5965 5990 5642.862305 28224500
2019-07-05 6020 6020 5970 5970 5624.020996 32722500
2019-07-08 5935 5960 5865 5880 5539.236328 38361000
2019-07-09 5870 6000 5870 6000 5652.281738 47740500
2019-07-10 6000 6040 5995 6000 5652.281738 52183500
2019-07-11 6020 6025 5980 6025 5675.833984 34279500
2019-07-12 6000 6030 5995 6010 5661.70166 29838000
2019-07-15 6060 6115 6035 6105 5751.196777 61453500
2019-07-16 6080 6105 6070 6085 5732.356445 38075000
2019-07-17 6080 6150 6045 6150 5793.589355 45487000
2019-07-18 6100 6170 6055 6145 5788.878906 43625500
2019-07-19 6195 6210 6150 6200 5840.691406 43973500
2019-07-22 6260 6290 6200 6290 5925.475098 37314500
2019-07-23 6240 6290 6205 6235 5873.663086 39129500
2019-07-24 6260 6265 6165 6250 5887.793945 51343500
2019-07-25 6270 6275 6200 6250 5887.793945 53477500
2019-07-26 6250 6250 6190 6195 5835.981445 51797500
2019-07-29 6220 6230 6160 6190 5831.270508 68509500
2019-07-30 6205 6250 6190 6220 5859.532715 38225500
2019-07-31 6190 6240 6180 6190 5831.270508 64129000
2019-08-01 6190 6270 6185 6210 5850.111816 78228000
2019-08-02 6160 6205 6160 6165 5807.719727 62989500
2019-08-05 6215 6215 6000 6000 5652.281738 90924000
2019-08-06 5880 5955 5765 5880 5539.236328 183296000
2019-08-07 5975 6050 5905 6010 5661.70166 92102000
2019-08-08 6010 6080 5980 6005 5656.992188 58295500
2019-08-09 6055 6120 6055 6065 5713.515625 48118500
2019-08-12 6070 6080 6000 6040 5689.963867 52705000
2019-08-13 6000 6040 6000 6015 5666.413086 84406000
2019-08-14 6040 6060 5980 6010 5661.70166 81942000
2019-08-15 5920 6000 5860 6000 5652.281738 52561500
2019-08-16 6040 6040 5960 5960 5614.600098 49821500
2019-08-19 6030 6030 5965 6015 5666.413086 30619000
2019-08-20 6035 6035 5985 5985 5638.151367 58393500
2019-08-21 6000 6005 5975 5975 5628.730957 55927500
2019-08-22 5925 6000 5920 6000 5652.281738 65888000
2019-08-23 5920 5995 5905 5995 5647.571777 33083500
2019-08-26 5940 6000 5860 5990 5642.862305 41388500
2019-08-27 6040 6040 5950 6005 5656.992188 123780000
2019-08-28 6000 6020 5985 5995 5647.571777 55688000
2019-08-29 5990 6025 5985 6005 5656.992188 51525500
2019-08-30 6080 6100 6005 6100 5746.486816 73650000
2019-09-02 6100 6100 6000 6000 5652.281738 42429000
2019-09-03 6000 6055 6000 6055 5704.095215 42743500
2019-09-04 6060 6060 6005 6020 5671.123047 41979000
2019-09-05 6085 6085 6015 6040 5689.963867 53650500
2019-09-06 6060 6060 6025 6025 5675.833984 54349000
2019-09-09 6050 6055 5980 6035 5685.253906 25912000
2019-09-10 6020 6055 5985 6055 5704.095215 40291000
2019-09-11 6050 6100 6010 6100 5746.486816 45243500
2019-09-12 6100 6105 6010 6020 5671.123047 40034000
2019-09-13 6080 6090 6010 6030 5680.543457 28419500
2019-09-16 6000 6015 5985 6005 5656.992188 77289000
2019-09-17 5990 6035 5985 6030 5680.543457 92037500
2019-09-18 5990 6040 5990 6040 5689.963867 28667000
2019-09-19 6015 6045 6000 6030 5680.543457 61988500
2019-09-20 6050 6050 5990 5990 5642.862305 133433000
2019-09-23 6030 6030 6000 6025 5675.833984 47231500
2019-09-24 5980 6000 5940 5945 5600.469727 79718500
2019-09-25 5900 5935 5780 5935 5591.048828 88620000
2019-09-26 6000 6060 5970 6060 5708.804199 109859000
2019-09-27 6005 6075 6000 6070 5718.225586 48010000
2019-09-30 6070 6070 6005 6070 5718.225586 73391000
2019-10-01 6010 6065 6010 6040 5689.963867 40057000
2019-10-02 6010 6070 6010 6050 5699.384277 52376500
2019-10-03 6010 6045 5950 6040 5689.963867 50269000
2019-10-04 5980 6065 5980 6045 5694.674805 56890500
2019-10-07 6070 6080 6050 6070 5718.225586 56705500
2019-10-08 6080 6100 6015 6100 5746.486816 46997500
2019-10-09 6100 6100 6050 6070 5718.225586 41496500
2019-10-10 6020 6110 6020 6110 5755.907227 65806500
2019-10-11 6080 6155 6080 6125 5770.038574 40863500
2019-10-14 6130 6200 6130 6200 5840.691406 37514500
2019-10-15 6190 6190 6145 6175 5817.140625 40935000
2019-10-16 6200 6215 6175 6215 5854.822754 65776500
2019-10-17 6185 6210 6105 6115 5760.617188 45666500
2019-10-18 6160 6170 6140 6160 5803.009766 41008500
2019-10-21 6200 6255 6185 6220 5859.532715 59971500
2019-10-22 6270 6300 6225 6300 5934.896484 67259500
2019-10-23 6300 6305 6260 6275 5911.345215 62219000
2019-10-24 6290 6320 6270 6300 5934.896484 73101000
2019-10-25 6320 6325 6175 6200 5840.691406 61929500
2019-10-28 6200 6250 6200 6205 5845.401855 43249500
2019-10-29 6205 6240 6150 6220 5859.532715 79861500
2019-10-30 6280 6285 6200 6265 5901.925293 60738000
2019-10-31 6270 6300 6250 6290 5925.475098 58420500
2019-11-01 6300 6325 6275 6325 5958.447266 42080500
2019-11-04 6350 6380 6260 6275 5911.345215 43794500
2019-11-05 6350 6360 6270 6360 5991.419434 66161500
2019-11-06 6380 6380 6295 6295 5930.186035 63393000
2019-11-07 6335 6335 6250 6285 5920.765137 61972000
2019-11-08 6315 6315 6250 6280 5916.054688 90040500
2019-11-11 6335 6340 6265 6295 5930.186035 70207000
2019-11-12 6220 6280 6220 6265 5901.925293 47635500
2019-11-13 6265 6285 6265 6280 5916.054688 40083500
2019-11-14 6265 6280 6210 6270 5906.634766 37862000
2019-11-15 6280 6290 6255 6275 5911.345215 47138000
2019-11-18 6245 6285 6210 6280 5916.054688 65599000
2019-11-19 6330 6350 6300 6315 5949.026855 60115000
2019-11-20 6255 6350 6255 6350 5981.999023 43229500
2019-11-21 6350 6350 6300 6300 5934.896484 57523500
2019-11-22 6280 6310 6270 6305 5939.606445 56035000
2019-11-25 6330 6335 6275 6275 5911.345215 55133500
2019-11-26 6330 6330 6270 6285 5920.765137 192783500
2019-11-27 6270 6300 6240 6300 5934.896484 58833500
2019-11-28 6295 6295 6245 6250 5887.793945 44248000
2019-11-29 6230 6295 6225 6280 5916.054688 52954500
2019-12-02 6280 6425 6270 6425 6052.652344 49909000
2019-12-03 6420 6420 6345 6375 6005.549316 42823000
2019-12-04 6360 6400 6355 6365 5996.129395 37552000
2019-12-05 6360 6385 6330 6340 5972.578125 54168000
2019-12-06 6340 6395 6320 6395 6043.455566 69920500
2019-12-09 6370 6395 6360 6395 6043.455566 51667500
2019-12-10 6395 6400 6360 6365 6015.104492 57654000
2019-12-11 6365 6385 6350 6380 6029.279785 48469000
2019-12-12 6400 6405 6340 6340 5991.478516 79198500
2019-12-13 6395 6420 6350 6360 6010.379395 70822500
2019-12-16 6340 6395 6340 6360 6010.379395 78684000
2019-12-17 6395 6500 6365 6500 6142.683105 102914500
2019-12-18 6500 6800 6440 6755 6383.665039 181804000
2019-12-19 6700 6720 6590 6600 6237.185547 74171000
2019-12-20 6680 6740 6610 6660 6293.887695 99453000
2019-12-23 6680 6730 6650 6660 6293.887695 46558500
2019-12-26 6660 6725 6660 6680 6312.788086 38188500
2019-12-27 6670 6700 6670 6695 6326.963867 29945000
2019-12-30 6680 6720 6670 6685 6317.513672 61168000
2020-01-02 6695 6780 6680 6690 6322.239258 49445000
2020-01-03 6750 6800 6725 6800 6426.191406 47755500
2020-01-06 6720 6750 6690 6735 6364.765137 27300000
2020-01-07 6735 6770 6730 6740 6369.490234 45022500
2020-01-08 6670 6745 6670 6680 6312.788086 53692500
2020-01-09 6740 6755 6730 6740 6369.490234 40363500
2020-01-10 6765 6825 6710 6725 6355.314453 73362000
2020-01-13 6740 6760 6735 6745 6374.214844 67855000
2020-01-14 6745 6885 6740 6870 6492.34375 93582000
2020-01-15 6870 7060 6800 6835 6459.268555 75623500
2020-01-16 6805 6890 6795 6850 6473.442383 88931500
2020-01-17 6840 6890 6800 6875 6497.068848 38249500
2020-01-20 6950 6975 6830 6835 6459.268555 93554500
2020-01-21 6885 6895 6825 6830 6454.54248 103984500
2020-01-22 6855 6895 6835 6840 6463.992188 94311500
2020-01-23 6885 6895 6830 6840 6463.992188 87728000
2020-01-24 6820 6880 6810 6810 6435.64209 69653500
2020-01-27 6865 6940 6815 6840 6463.992188 39679000
2020-01-28 6835 6845 6755 6790 6416.741211 82615000
2020-01-29 6800 6845 6770 6785 6412.01709 43821000
2020-01-30 6845 6845 6730 6740 6369.490234 71990000
2020-01-31 6800 6805 6480 6480 6123.782227 163136500
2020-02-03 6480 6585 6370 6440 6085.981445 149797000
2020-02-04 6570 6620 6520 6600 6237.185547 113316500
2020-02-05 6780 6780 6650 6730 6360.039551 123002500
2020-02-06 6740 6780 6680 6740 6369.490234 154693500
2020-02-07 6710 6780 6705 6760 6388.390625 82609000
2020-02-10 6760 6785 6630 6785 6412.01709 66578500
2020-02-11 6785 6785 6745 6780 6407.291016 77526500
2020-02-12 6800 6800 6760 6800 6426.191406 69971500
2020-02-13 6820 6820 6740 6790 6416.741211 49737000
2020-02-14 6780 6795 6675 6680 6312.788086 147028500
2020-02-17 6680 6750 6680 6720 6350.589355 115319000
2020-02-18 6685 6720 6670 6695 6326.963867 98436500
2020-02-19 6665 6760 6665 6695 6326.963867 74594000
2020-02-20 6690 6695 6565 6595 6232.460938 136724500
2020-02-21 6600 6660 6595 6615 6251.361816 98261000
2020-02-24 6565 6600 6510 6525 6166.308594 84910000
2020-02-25 6550 6560 6510 6530 6171.03418 86446500
2020-02-26 6500 6535 6420 6420 6067.080566 92824500
2020-02-27 6470 6475 6200 6290 5944.226563 129254500
2020-02-28 6200 6290 6035 6290 5944.226563 169946500
2020-03-02 6290 6290 6035 6080 5745.770996 144871500
2020-03-03 6200 6350 6200 6320 5972.578613 114663500
2020-03-04 6315 6500 6260 6440 6085.981445 83025000
2020-03-05 6540 6540 6340 6435 6081.256836 77583000
2020-03-06 6350 6350 6200 6200 5859.174805 77835500
2020-03-09 6000 6040 5785 5785 5466.988281 140889500
2020-03-10 5840 6010 5840 5925 5599.291992 133667000
2020-03-11 5950 5980 5790 5850 5528.415039 93204500
2020-03-12 5600 5640 5460 5560 5254.357422 129845500
2020-03-13 5560 5560 5560 5560 5254.357422 0
2020-03-16 5560 5560 5560 5560 5254.357422 0
 Conversion to
BBCA % Covariance Conversion to Covariance Conversion to
Standard Dev Adjusted 5 Adjusted 10 Adjusted 5
Daily Return Method (95% Trading Days Method (99% Trading Days
0.36% 1.07% -1.76% -3.94% Trading Days
-5.57% -2.49% -5.56%
-0.09%
-0.90%
-1.26%
-0.27%
0.37%
0.28%
-0.18%
-0.45%
0.18%
-0.09%
-0.90%
-0.54%
0.00%
0.00%
-0.54%
-0.45%
0.00%
-0.45%
-1.44%
0.73%
-0.99%
0.00%
0.00%
0.45%
0.00%
0.00%
-0.88%
-0.18%
1.08%
0.63%
1.34%
1.41%
0.00%
-1.98%
-0.09%
0.36%
-0.26%
1.79%
-1.23%
 0.00%
-1.23%
-1.17%
-1.71%
-3.30%
-1.89%
3.86%
-0.18%
-1.27%
3.03%
0.00%
2.71%
1.41%
-1.03%
0.00%
1.39%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.00%
0.17%
0.09%
-1.36%
-0.77%
-0.26%
1.81%
0.68%
0.17%
-0.51%
-0.34%
-0.34%
-1.26%
1.45%
0.25%
-0.08%
0.17%
0.84%
-0.17%
-0.83%
-0.93%
2.21%
0.00%
0.08%
0.17%
0.74%
0.08%
1.15%
0.74%
0.08%
0.48%
-0.08%
-0.16%
-0.32%
-0.88%
-0.48%
0.24%
0.00%
0.32%
0.08%
-3.46%
0.00%
0.59%
-0.08%
0.17%
-0.49%
0.25%
-0.50%
1.35%
-1.32%
-0.25%
-0.83%
-0.42%
1.27%
1.27%
0.84%
-0.58%
-0.08%
0.25%
0.33%
-1.64%
 0.92%
-0.66%
-0.74%
-0.58%
-0.25%
0.58%
0.83%
-1.31%
-0.82%
0.08%
0.67%
0.83%
0.25%
-0.99%
-0.08%
-0.59%
0.59%
1.00%
1.08%
0.00%
0.50%
0.67%
0.50%
1.09%
0.00%
0.33%
-0.49%
1.50%
0.74%
1.14%
-0.24%
0.24%
-1.13%
0.00%
0.32%
0.48%
-0.40%
0.16%
-1.90%
0.08%
0.24%
-0.24%
0.32%
0.40%
-1.18%
0.16%
-1.33%
-0.79%
-0.55%
-0.63%
0.72%
0.24%
0.08%
-0.08%
0.56%
-0.24%
1.52%
-0.79%
0.40%
-0.87%
-0.71%
0.48%
-0.71%
0.80%
2.31%
-0.70%
0.08%
-0.31%
0.87%
0.39%
-0.47%
0.24%
-0.94%
-0.55%
0.32%
1.64%
3.92%
-1.49%
-0.30%
-0.30%
0.30%
0.37%
 0.07%
-0.07%
0.74%
0.22%
0.07%
0.15%
0.00%
-0.59%
0.07%
1.85%
-0.51%
0.66%
0.51%
-1.65%
-0.80%
-0.22%
-0.65%
-0.15%
-0.36%
-0.66%
-0.22%
-1.53%
-4.71%
-0.62%
0.46%
-0.74%
0.00%
0.75%
0.37%
-0.07%
0.00%
-0.44%
-1.47%
0.60%
0.15%
0.45%
-1.42%
0.23%
-0.61%
-0.31%
-1.23%
-2.78%
1.45%
-3.34%
1.94%
1.98%
-1.61%
-2.36%
-3.58%
1.46%
-1.68%
-0.71%
0.00%
0.00%
Conversion to
Adjusted 10
Trading-7.86%
Days
Date Open High Low Close Adj Close Volume
2023-06-13 322 334 316 330 330 19470500
2023-06-12 320 324 316 320 320 6043500
2023-06-09 326 326 318 318 318 5044300
2023-06-08 312 326 312 324 324 15328100
2023-06-07 316 318 310 312 312 3000400
2023-06-06 316 316 310 316 316 5173500
2023-06-05 302 316 302 316 316 7668100
2023-05-31 308 310 302 304 304 8813100
2023-05-30 310 314 306 308 308 12119000
2023-05-29 310 318 308 310 310 20007700
2023-05-26 300 322 300 308 308 45667800
2023-05-25 322 322 322 322 322 5068800
2023-05-24 346 346 346 346 346 749500
2023-05-23 370 370 370 370 370 463500
2023-05-22 396 396 396 396 396 1082300
2023-05-19 422 428 410 424 324 73961000
2023-05-17 430 436 414 420 320.94342 34298900
2023-05-16 426 438 424 428 327.05661 45610500
2023-05-15 430 430 412 422 322.47171 54776300
2023-05-12 430 432 406 414 316.35849 49971600
2023-05-11 450 470 406 422 322.47171 215237000
2023-05-10 338 422 338 422 322.47171 145134600
2023-05-09 338 340 336 338 258.28302 4238000
2023-05-08 340 340 336 338 258.28302 3744000
2023-05-05 336 340 334 338 258.28302 7824500
2023-05-04 340 340 336 336 256.75473 974500
2023-05-03 336 340 336 340 259.81134 2173900
2023-05-02 340 350 334 336 256.75473 2361000
2023-04-28 338 352 336 340 259.81134 9452500
2023-04-27 340 340 332 334 255.226425 2807700
2023-04-26 340 346 336 340 259.81134 1840600
2023-04-18 346 348 340 340 259.81134 2510500
2023-04-17 334 346 330 346 264.39624 2151900
2023-04-14 340 342 332 332 253.69812 1045200
2023-04-13 340 342 336 338 258.28302 646900
2023-04-12 332 340 330 338 258.28302 1173000
2023-04-11 332 336 328 334 255.226425 352900
2023-04-10 328 332 318 332 253.69812 1046900
2023-04-06 330 332 328 328 250.641525 2058300
2023-04-05 330 344 324 330 252.169815 1040800
2023-04-04 328 334 326 328 250.641525 1108200
2023-04-03 320 332 320 328 250.641525 1863100
2023-03-31 320 322 318 318 243.000015 606000
2023-03-30 320 320 318 320 244.52832 432700
2023-03-29 320 322 318 318 243.000015 363000
2023-03-28 320 320 310 316 241.47171 726400
2023-03-27 316 322 316 320 244.52832 443100
2023-03-24 312 320 312 316 241.47171 250100
2023-03-21 316 318 312 312 238.4151 155800
2023-03-20 314 316 312 312 238.4151 392700
2023-03-17 312 316 308 316 241.47171 625800
2023-03-16 312 314 306 312 238.4151 1673400
2023-03-15 316 318 310 312 238.4151 957800
2023-03-14 320 320 310 312 238.4151 762200
2023-03-13 316 318 312 318 243.000015 259600
2023-03-10 316 322 312 318 243.000015 155200
2023-03-09 318 324 308 316 241.47171 1707800
2023-03-08 320 320 314 318 243.000015 938100
2023-03-07 324 326 318 320 244.52832 303200
2023-03-06 328 330 322 322 246.05661 520800
2023-03-03 330 334 324 328 250.641525 310200
2023-03-02 328 334 322 328 250.641525 1322800
2023-03-01 332 338 328 328 250.641525 286900
2023-02-28 340 348 332 332 253.69812 708600
2023-02-27 334 346 334 338 258.28302 1061000
2023-02-24 338 338 332 334 255.226425 268100
2023-02-23 338 342 332 332 253.69812 894800
2023-02-22 338 346 332 338 258.28302 792500
2023-02-21 338 346 318 338 258.28302 2725600
2023-02-20 318 380 314 336 256.75473 7127300
2023-02-17 318 320 314 314 239.943405 422800
2023-02-16 318 318 314 318 243.000015 347300
2023-02-15 318 318 316 318 243.000015 248600
2023-02-14 318 318 316 318 243.000015 67600
2023-02-13 314 318 314 316 241.47171 1170200
2023-02-10 318 318 310 310 236.88681 768800
2023-02-09 318 320 316 318 243.000015 205500
2023-02-08 318 318 314 316 241.47171 984200
2023-02-07 322 322 314 318 243.000015 1000200
2023-02-06 320 322 316 320 244.52832 436500
2023-02-03 320 320 316 320 244.52832 345000
2023-02-02 318 326 318 320 244.52832 1484000
2023-02-01 314 318 314 314 239.943405 1156300
2023-01-31 314 316 312 314 239.943405 456400
2023-01-30 314 314 310 314 239.943405 595200
2023-01-27 314 318 308 314 239.943405 715000
2023-01-26 320 322 310 312 238.4151 1231900
2023-01-25 308 324 306 320 244.52832 2541100
2023-01-24 308 310 304 308 235.358505 755600
2023-01-20 306 308 304 306 233.8302 1014100
2023-01-19 304 306 300 306 233.8302 2022100
2023-01-18 306 308 302 304 232.301895 637500
2023-01-17 306 306 302 306 233.8302 272900
2023-01-16 304 306 302 304 232.301895 588300
2023-01-13 306 306 302 302 230.77359 538900
2023-01-12 302 306 296 304 232.301895 483800
2023-01-11 306 306 302 302 230.77359 429200
2023-01-10 306 306 302 306 233.8302 936700
2023-01-09 306 306 302 304 232.301895 453000
2023-01-06 304 306 302 304 232.301895 1364200
2023-01-05 306 306 300 302 230.77359 2952700
2023-01-04 304 308 300 304 232.301895 1902000
2023-01-03 302 310 302 304 232.301895 1387600
2023-01-02 302 308 300 302 230.77359 2612200
2022-12-30 306 308 302 302 230.77359 1483500
2022-12-29 306 308 302 302 230.77359 2656500
2022-12-28 310 310 306 306 233.8302 1667400
2022-12-27 308 310 306 308 235.358505 97000
2022-12-26 306 310 306 308 235.358505 189000
2022-12-23 308 310 306 306 233.8302 455100
2022-12-22 308 310 306 308 235.358505 123700
2022-12-21 308 310 306 306 233.8302 125800
2022-12-20 306 310 306 308 235.358505 677500
2022-12-19 308 310 306 306 233.8302 2500700
2022-12-16 308 310 304 308 235.358505 532000
2022-12-15 306 308 304 306 233.8302 1255700
2022-12-14 304 310 304 306 233.8302 266500
2022-12-13 310 312 300 304 232.301895 1618300
2022-12-12 310 312 304 308 235.358505 789100
2022-12-09 308 312 304 308 235.358505 688700
2022-12-08 308 310 304 308 235.358505 762700
2022-12-07 310 320 302 308 235.358505 1383900
2022-12-06 310 314 306 308 235.358505 1146200
2022-12-05 320 320 310 314 239.943405 1371600
2022-12-02 320 320 314 318 243.000015 1812500
2022-12-01 324 326 316 320 244.52832 1757300
2022-11-30 324 324 318 322 246.05661 604600
2022-11-29 324 324 320 322 246.05661 209400
2022-11-28 324 330 322 322 246.05661 680800
2022-11-25 328 334 324 324 247.584915 879900
2022-11-24 322 330 322 328 250.641525 1369400
2022-11-23 324 326 320 322 246.05661 393000
2022-11-22 324 326 320 322 246.05661 650300
2022-11-21 322 326 320 324 247.584915 1005800
2022-11-18 322 324 316 320 244.52832 500800
2022-11-17 322 324 318 320 244.52832 335300
2022-11-16 326 326 318 320 244.52832 990000
2022-11-15 320 332 320 326 249.11322 1100300
2022-11-14 326 326 318 320 244.52832 1071000
2022-11-11 324 338 318 326 249.11322 3144400
2022-11-10 320 326 318 320 244.52832 818400
2022-11-09 312 332 312 324 247.584915 2269000
2022-11-08 314 316 308 316 241.47171 1410200
2022-11-07 314 314 308 312 238.4151 1024900
2022-11-04 316 316 310 314 239.943405 1902000
2022-11-03 314 322 310 314 239.943405 1274200
2022-11-02 310 320 310 314 239.943405 885400
2022-11-01 314 320 312 316 241.47171 979700
2022-10-31 316 318 312 316 241.47171 294500
2022-10-28 318 320 310 314 239.943405 807500
2022-10-27 314 318 312 318 243.000015 274500
2022-10-26 320 322 312 312 238.4151 793400
2022-10-25 324 324 318 320 244.52832 194700
2022-10-24 316 326 308 324 247.584915 1614200
2022-10-21 310 318 306 318 243.000015 2129100
2022-10-20 306 314 300 310 236.88681 1218100
2022-10-19 308 312 304 308 235.358505 1161600
2022-10-18 302 308 302 306 233.8302 452500
2022-10-17 300 304 296 300 229.2453 1879300
2022-10-14 300 310 280 300 229.2453 14769100
2022-10-13 310 316 296 300 229.2453 8519400
2022-10-12 316 326 308 310 236.88681 1889300
2022-10-11 322 322 316 316 241.47171 643700
2022-10-10 322 322 316 322 246.05661 462300
2022-10-07 320 322 318 322 246.05661 713000
2022-10-06 320 324 318 322 246.05661 391900
2022-10-05 320 326 318 320 244.52832 163400
2022-10-04 320 324 318 318 243.000015 666100
2022-10-03 322 324 318 320 244.52832 376900
2022-09-30 314 330 310 322 246.05661 706900
2022-09-29 322 330 314 314 239.943405 1437700
2022-09-28 332 332 320 322 246.05661 1431800
2022-09-27 330 332 328 332 253.69812 401300
2022-09-26 336 336 326 330 252.169815 999200
2022-09-23 334 342 334 336 256.75473 331000
2022-09-22 338 338 332 336 256.75473 850200
2022-09-21 342 344 336 338 258.28302 841500
2022-09-20 344 346 340 344 262.86795 1130300
2022-09-19 344 346 332 344 262.86795 1523100
2022-09-16 342 348 340 344 262.86795 1180300
2022-09-15 344 346 340 344 262.86795 617400
2022-09-14 340 346 338 344 262.86795 368400
2022-09-13 338 348 334 346 264.39624 1578400
2022-09-12 336 340 332 338 258.28302 355200
2022-09-09 338 338 334 336 256.75473 241900
2022-09-08 334 338 330 338 258.28302 243900
2022-09-07 340 340 332 334 255.226425 295900
2022-09-06 336 342 336 340 259.81134 901600
2022-09-05 334 336 328 336 256.75473 530500
2022-09-02 336 336 332 336 256.75473 368100
2022-09-01 338 338 328 336 256.75473 323500
2022-08-31 340 344 332 336 256.75473 770000
2022-08-30 334 340 334 340 259.81134 1464400
2022-08-29 340 340 332 334 255.226425 470200
2022-08-26 344 344 336 340 259.81134 674800
2022-08-25 344 346 320 342 261.33963 1349900
2022-08-24 336 346 336 344 262.86795 1305000
2022-08-23 332 338 330 336 256.75473 628600
2022-08-22 350 350 328 334 255.226425 2411900
2022-08-19 346 352 330 348 265.92453 4073100
2022-08-18 326 356 322 344 262.86795 9679500
2022-08-16 322 326 320 324 247.584915 1935900
2022-08-15 322 330 318 320 244.52832 4034600
2022-08-12 316 330 316 322 246.05661 3613900
2022-08-11 320 320 314 316 241.47171 970400
2022-08-10 316 318 314 316 241.47171 920100
2022-08-09 318 318 314 316 241.47171 659400
2022-08-08 316 320 312 318 243.000015 1125100
2022-08-05 312 318 310 314 239.943405 2133500
2022-08-04 312 316 312 312 238.4151 957000
2022-08-03 320 320 310 312 238.4151 432900
2022-08-02 312 314 310 312 238.4151 1085500
2022-08-01 310 314 306 312 238.4151 1426200
2022-07-29 312 316 310 310 236.88681 1383400
2022-07-28 312 316 310 310 236.88681 1346400
2022-07-27 320 332 310 312 238.4151 733300
2022-07-26 318 320 310 314 239.943405 1725000
2022-07-25 310 322 306 318 243.000015 5626000
2022-07-22 308 310 304 306 233.8302 443000
2022-07-21 304 308 302 308 235.358505 931200
2022-07-20 304 306 302 304 232.301895 665700
2022-07-19 302 306 302 306 233.8302 1146300
2022-07-18 300 304 300 302 230.77359 568500
2022-07-15 300 304 300 302 230.77359 611700
2022-07-14 300 302 300 300 229.2453 260400
2022-07-13 302 304 298 300 229.2453 512300
2022-07-12 300 304 298 302 230.77359 567200
2022-07-11 302 302 300 300 229.2453 656100
2022-07-08 302 306 302 302 230.77359 472900
2022-07-07 300 302 298 302 230.77359 411900
2022-07-06 304 304 298 298 227.716995 404000
2022-07-05 298 306 298 304 232.301895 802700
2022-07-04 300 300 294 300 229.2453 2364500
2022-07-01 302 304 298 298 227.716995 482800
2022-06-30 306 308 302 304 232.301895 261900
2022-06-29 304 306 302 306 233.8302 601500
2022-06-28 302 306 302 304 232.301895 1882900
2022-06-27 302 304 300 302 230.77359 397600
2022-06-24 300 304 300 302 230.77359 803800
2022-06-23 302 302 298 300 229.2453 711200
2022-06-22 302 304 298 300 229.2453 970800
2022-06-21 300 304 300 302 230.77359 912300
2022-06-20 298 302 298 300 229.2453 2378800
2022-06-17 300 302 298 298 227.716995 1421500
2022-06-16 300 302 298 300 229.2453 1605900
2022-06-15 298 298 294 296 226.18869 2117400
2022-06-14 300 302 292 298 227.716995 4105500
2022-06-13 302 308 302 302 230.77359 2657100
2022-06-10 326 330 320 324 228.48114 8319800
2022-06-09 322 330 322 326 229.89151 4564700
2022-06-08 324 332 322 322 227.07077 6530000
2022-06-07 324 330 320 322 227.07077 7446100
2022-06-06 326 326 320 322 227.07077 3650100
2022-06-03 332 334 320 324 228.48114 8063300
2022-06-02 310 342 310 332 234.12265 21672300
2022-05-31 310 314 308 310 218.608505 1221400
2022-05-30 304 312 304 310 218.608505 1638200
2022-05-27 300 310 300 304 214.377365 2606000
2022-05-25 298 302 298 300 211.556625 1398800
2022-05-24 300 302 298 300 211.556625 639100
2022-05-23 296 300 296 298 210.146225 742400
2022-05-20 300 302 296 296 208.735855 1422900
2022-05-19 298 302 296 298 210.146225 3888100
2022-05-18 300 304 296 298 210.146225 2963100
2022-05-17 298 302 296 300 211.556625 2468300
2022-05-13 298 302 296 298 210.146225 2274400
2022-05-12 296 310 296 298 210.146225 6658300
2022-05-11 296 302 292 296 208.735855 7657800
2022-05-10 294 296 292 296 208.735855 7682000
2022-05-09 294 300 292 296 208.735855 9882200
2022-04-28 294 298 294 296 208.735855 5484200
2022-04-27 294 296 292 294 207.325485 7636500
2022-04-26 294 296 292 294 207.325485 6024900
2022-04-25 294 296 292 292 205.915115 3339300
2022-04-22 292 296 292 294 207.325485 1640600
2022-04-21 292 296 292 292 205.915115 2489200
2022-04-20 296 298 294 294 207.325485 3895200
2022-04-19 294 296 292 294 207.325485 2826500
2022-04-18 292 296 292 294 207.325485 1436500
2022-04-14 292 296 292 292 205.915115 2149100
2022-04-13 296 298 292 292 205.915115 3781000
2022-04-12 294 296 292 292 205.915115 1875000
2022-04-11 296 298 294 294 207.325485 1367900
2022-04-08 294 296 294 296 208.735855 924800
2022-04-07 294 296 292 294 207.325485 1492600
2022-04-06 294 296 292 292 205.915115 2095700
2022-04-05 294 296 294 294 207.325485 2726300
2022-04-04 292 296 292 292 205.915115 2932600
2022-04-01 294 296 292 292 205.915115 2285700
2022-03-31 296 298 292 292 205.915115 2873700
2022-03-30 296 298 294 294 207.325485 2541900
2022-03-29 294 300 292 296 208.735855 2424500
2022-03-28 292 300 292 294 207.325485 1269300
2022-03-25 292 298 292 292 205.915115 1851900
2022-03-24 294 298 292 292 205.915115 3685600
2022-03-23 298 300 294 294 207.325485 1700900
2022-03-22 300 300 294 296 208.735855 1463400
2022-03-21 300 302 298 298 210.146225 595200
2022-03-18 302 304 298 300 211.556625 236200
2022-03-17 304 304 302 302 212.966995 131300
2022-03-16 298 304 298 304 214.377365 381700
2022-03-15 306 306 300 300 211.556625 227000
2022-03-14 300 308 300 304 214.377365 845500
2022-03-11 292 302 292 300 211.556625 345700
2022-03-10 296 300 296 300 211.556625 333900
2022-03-09 292 300 290 296 208.735855 361600
2022-03-08 290 294 288 292 205.915115 2814100
2022-03-07 294 296 290 290 204.504745 2029200
2022-03-04 300 302 294 294 207.325485 4019200
2022-03-02 302 304 298 300 211.556625 943000
2022-03-01 302 306 300 302 212.966995 1821600
2022-02-25 300 308 300 302 212.966995 648400
2022-02-24 310 310 300 300 211.556625 3211800
2022-02-23 308 310 306 308 217.19812 1278500
2022-02-22 308 310 306 308 217.19812 174400
2022-02-21 308 312 308 308 217.19812 205000
2022-02-18 308 308 306 308 217.19812 259700
2022-02-17 308 310 306 306 215.78775 533600
2022-02-16 302 308 302 306 215.78775 577500
2022-02-15 306 310 302 302 212.966995 3765400
2022-02-14 308 314 304 306 215.78775 2281900
2022-02-11 316 316 308 308 217.19812 2342800
2022-02-10 316 316 308 316 222.83963 292000
2022-02-09 314 318 312 316 222.83963 235700
2022-02-08 316 318 308 314 221.42926 617000
2022-02-07 316 318 312 316 222.83963 238100
2022-02-04 314 316 310 314 221.42926 151600
2022-02-03 316 316 312 312 220.01889 285600
2022-02-02 314 318 310 314 221.42926 572400
2022-01-31 310 318 310 314 221.42926 752600
2022-01-28 310 312 306 308 217.19812 565200
2022-01-27 308 310 304 310 218.608505 611300
2022-01-26 308 312 304 308 217.19812 316300
2022-01-25 312 312 306 308 217.19812 1049400
2022-01-24 314 314 310 310 218.608505 376200
2022-01-21 312 314 310 314 221.42926 465600
2022-01-20 310 314 308 312 220.01889 528000
2022-01-19 312 314 306 310 218.608505 318800
2022-01-18 314 314 308 312 220.01889 842500
2022-01-17 318 318 314 314 221.42926 445500
2022-01-14 314 320 312 318 224.250031 530500
2022-01-13 312 316 312 316 222.83963 200900
2022-01-12 318 318 308 312 220.01889 1782500
2022-01-11 318 320 314 316 222.83963 1667800
2022-01-10 318 320 316 316 222.83963 562000
2022-01-07 318 318 314 318 224.250031 731500
2022-01-06 320 322 318 318 224.250031 220500
2022-01-05 320 322 318 320 225.6604 44700
2022-01-04 320 322 318 320 225.6604 392600
2022-01-03 316 320 316 320 225.6604 582400
2021-12-30 316 320 316 316 222.83963 180000
2021-12-29 318 322 316 316 222.83963 106500
2021-12-28 320 322 318 318 224.250031 150800
2021-12-27 316 322 314 318 224.250031 2295600
2021-12-24 316 322 316 316 222.83963 850900
2021-12-23 318 322 316 316 222.83963 822500
2021-12-22 320 320 316 316 222.83963 267800
2021-12-21 316 320 316 318 224.250031 204800
2021-12-20 314 318 312 316 222.83963 388000
2021-12-17 318 318 312 314 221.42926 866700
2021-12-16 318 322 312 318 224.250031 1210700
2021-12-15 326 326 318 318 224.250031 964600
2021-12-14 318 326 318 322 227.07077 1140800
2021-12-13 320 322 316 318 224.250031 638500
2021-12-10 320 322 318 318 224.250031 266200
2021-12-09 320 322 318 320 225.6604 237900
2021-12-08 320 322 318 320 225.6604 617600
2021-12-07 316 320 316 318 224.250031 958500
2021-12-06 320 330 314 316 222.83963 1832200
2021-12-03 312 332 312 318 224.250031 1452200
2021-12-02 316 320 310 312 220.01889 1768000
2021-12-01 324 324 316 316 222.83963 1193700
2021-11-30 324 328 320 324 228.48114 610600
2021-11-29 328 332 322 324 228.48114 1243600
2021-11-26 338 338 326 328 231.30191 2670000
2021-11-25 340 340 334 336 236.943405 1167300
2021-11-24 342 342 336 338 238.35379 578800
2021-11-23 340 342 336 338 238.35379 1516000
2021-11-22 336 340 332 340 239.764175 1529800
2021-11-19 342 346 332 336 236.943405 1833000
2021-11-18 340 348 334 340 239.764175 5176100
2021-11-17 326 340 324 338 238.35379 7309100
2021-11-16 326 326 322 326 229.89151 498800
2021-11-15 324 328 320 324 228.48114 920000
2021-11-12 324 326 322 324 228.48114 633300
2021-11-11 322 324 322 322 227.07077 327200
2021-11-10 322 322 320 322 227.07077 359800
2021-11-09 324 324 320 322 227.07077 356700
2021-11-08 322 324 318 324 228.48114 1673800
2021-11-05 322 324 318 322 227.07077 764700
2021-11-04 326 328 322 322 227.07077 666800
2021-11-03 322 326 316 326 229.89151 701700
2021-11-02 320 322 318 320 225.6604 606900
2021-11-01 322 324 318 318 224.250031 1956100
2021-10-29 318 324 316 322 227.07077 727700
2021-10-28 324 326 316 318 224.250031 2416200
2021-10-27 324 326 322 322 227.07077 560200
2021-10-26 328 328 324 324 228.48114 610500
2021-10-25 328 330 326 326 229.89151 459200
2021-10-22 326 330 322 328 231.30191 2847100
2021-10-21 326 330 324 324 228.48114 1923700
2021-10-19 330 330 326 326 229.89151 1174000
2021-10-18 328 330 326 328 231.30191 1247000
2021-10-15 330 332 326 328 231.30191 1872600
2021-10-14 332 332 324 330 232.71228 3159600
2021-10-13 330 332 324 330 232.71228 3243300
2021-10-12 332 336 328 330 232.71228 3755600
2021-10-11 324 332 324 330 232.71228 3086700
2021-10-08 324 328 322 324 228.48114 1415300
2021-10-07 328 328 320 322 227.07077 2460600
2021-10-06 322 330 322 328 231.30191 1228200
2021-10-05 328 332 320 322 227.07077 2549900
2021-10-04 324 330 324 326 229.89151 1794000
2021-10-01 326 332 320 324 228.48114 4099800
2021-09-30 324 334 322 326 229.89151 1673400
2021-09-29 320 324 310 320 225.6604 1381100
2021-09-28 328 328 320 322 227.07077 1894400
2021-09-27 332 334 324 328 231.30191 1743200
2021-09-24 326 334 318 332 234.12265 4401800
2021-09-23 314 326 312 324 228.48114 2650200
2021-09-22 310 316 310 312 220.01889 1174500
2021-09-21 310 314 304 310 218.608505 2445200
2021-09-20 322 324 310 314 221.42926 1264100
2021-09-17 322 326 320 322 227.07077 2001700
2021-09-16 324 326 320 322 227.07077 2565200
2021-09-15 320 324 316 322 227.07077 2689000
2021-09-14 316 320 312 318 224.250031 3495200
2021-09-13 314 318 310 316 222.83963 3033200
2021-09-10 308 314 308 312 220.01889 1967800
2021-09-09 306 312 302 306 215.78775 2657600
2021-09-08 312 312 304 306 215.78775 1985300
2021-09-07 320 322 310 310 218.608505 5707400
2021-09-06 302 318 300 318 224.250031 8603000
2021-09-03 300 302 298 300 211.556625 2367200
2021-09-02 304 306 298 300 211.556625 2274700
2021-09-01 298 306 298 302 212.966995 2634300
2021-08-31 304 308 298 298 210.146225 4583500
2021-08-30 310 312 298 304 214.377365 4446700
2021-08-27 320 320 306 306 215.78775 4833200
2021-08-26 324 338 310 320 225.6604 9365800
2021-08-25 312 326 310 320 225.6604 4809200
2021-08-24 330 330 306 310 218.608505 10514300
2021-08-23 344 344 322 328 231.30191 8987600
2021-08-20 358 360 332 342 241.174545 15768400
2021-08-19 332 366 332 356 251.047195 42837400
2021-08-18 320 348 312 330 232.71228 28662300
2021-08-16 292 332 292 320 225.6604 13414200
2021-08-13 292 294 290 292 205.915115 1388800
2021-08-12 292 296 290 292 205.915115 870400
2021-08-10 292 292 288 292 205.915115 1461900
2021-08-09 294 296 292 292 205.915115 933700
2021-08-06 294 296 292 294 207.325485 872200
2021-08-05 296 298 294 294 207.325485 938500
2021-08-04 298 298 294 296 208.735855 284200
2021-08-03 298 300 290 296 208.735855 620600
2021-08-02 296 298 294 298 210.146225 617100
2021-07-30 300 306 296 296 208.735855 1371000
2021-07-29 294 300 294 298 210.146225 481000
2021-07-28 296 298 294 296 208.735855 611900
2021-07-27 300 300 296 296 208.735855 570200
2021-07-26 300 302 296 298 210.146225 631000
2021-07-23 300 306 298 298 210.146225 658500
2021-07-22 300 308 298 300 211.556625 774700
2021-07-21 292 304 292 298 210.146225 858100
2021-07-19 296 296 292 292 205.915115 396100
2021-07-16 296 298 294 296 208.735855 609600
2021-07-15 294 298 292 296 208.735855 412000
2021-07-14 296 298 294 294 207.325485 576200
2021-07-13 300 300 296 296 208.735855 343400
2021-07-12 300 302 296 298 210.146225 778500
2021-07-09 302 304 296 298 210.146225 1555200
2021-07-08 304 306 302 304 214.377365 561100
2021-07-07 302 304 298 304 214.377365 645800
2021-07-06 310 310 300 302 212.966995 637400
2021-07-05 302 304 298 304 214.377365 1231300
2021-07-02 302 308 300 302 212.966995 234600
2021-07-01 304 306 302 302 212.966995 225200
2021-06-30 302 304 290 302 212.966995 1860100
2021-06-29 300 306 298 302 212.966995 596700
2021-06-28 304 304 298 300 211.556625 588100
2021-06-25 302 308 300 304 214.377365 670800
2021-06-24 304 308 296 302 212.966995 1480800
2021-06-23 308 310 302 304 214.377365 444500
2021-06-22 306 310 298 308 217.19812 826300
2021-06-21 304 308 292 304 214.377365 2403500
2021-06-18 308 312 298 302 212.966995 1916300
2021-06-17 308 308 306 308 217.19812 844500
2021-06-16 310 310 308 308 217.19812 878700
2021-06-15 308 310 306 310 218.608505 805700
2021-06-14 312 312 308 308 217.19812 1983700
2021-06-11 310 314 308 312 220.01889 1837100
2021-06-10 310 312 308 308 217.19812 1179100
2021-06-09 316 316 308 310 218.608505 832000
2021-06-08 318 318 308 316 222.83963 2154000
2021-06-07 320 320 316 318 224.250031 439300
2021-06-04 320 324 318 318 224.250031 711500
2021-06-03 320 322 318 320 225.6604 662800
2021-06-02 316 322 312 320 225.6604 1862600
2021-05-31 314 316 310 314 221.42926 474100
2021-05-28 314 316 312 312 220.01889 380700
2021-05-27 312 318 312 314 221.42926 537500
2021-05-25 308 314 308 312 220.01889 837000
2021-05-24 310 314 306 308 217.19812 697900
2021-05-21 314 314 310 310 218.608505 664200
2021-05-20 316 316 308 312 220.01889 2467800
2021-05-19 318 320 316 316 222.83963 623300
2021-05-18 320 320 314 318 224.250031 1755800
2021-05-17 330 330 326 328 224.250031 3477400
2021-05-11 330 330 324 328 224.250031 821800
2021-05-10 322 330 322 326 216.045761 1650800
2021-05-07 322 324 320 322 213.394867 1326900
2021-05-06 320 322 318 320 212.069427 934700
2021-05-05 320 322 318 320 212.069427 2311900
2021-05-04 320 322 318 320 212.069427 1079000
2021-05-03 328 330 318 320 212.069427 2978400
2021-04-30 334 334 326 328 217.37117 2526100
2021-04-29 334 336 330 332 220.022049 2625000
2021-04-28 332 334 332 334 221.347473 551300
2021-04-27 336 338 332 332 220.022049 1497000
2021-04-26 336 338 334 334 221.347473 329000
2021-04-23 332 334 332 334 221.347473 401500
2021-04-22 336 336 332 332 220.022049 1421600
2021-04-21 334 334 332 334 221.347473 298200
2021-04-20 334 344 332 332 220.022049 629700
2021-04-19 338 338 330 334 221.347473 3367800
2021-04-16 340 340 334 336 222.672913 1128900
2021-04-15 344 346 338 338 223.998352 896800
2021-04-14 342 344 340 342 226.649216 211500
2021-04-13 346 346 340 340 225.323792 635100
2021-04-12 350 350 344 344 227.974655 273800
2021-04-09 350 352 344 348 230.625519 933400
2021-04-08 348 350 348 350 231.950958 559700
2021-04-07 344 350 344 346 229.300095 862200
2021-04-06 342 346 338 344 227.974655 679200
2021-04-05 338 344 338 340 225.323792 961900
2021-04-01 338 344 336 336 222.672913 410100
2021-03-31 342 344 334 336 222.672913 1319100
2021-03-30 346 348 342 342 226.649216 623500
2021-03-29 350 352 342 344 227.974655 1180100
2021-03-26 348 350 340 350 231.950958 686600
2021-03-25 352 352 342 346 229.300095 1558300
2021-03-24 352 352 346 350 231.950958 1603600
2021-03-23 352 354 350 352 233.276398 818300
2021-03-22 352 354 350 352 233.276398 1464700
2021-03-19 350 354 350 352 233.276398 613100
2021-03-18 358 360 350 350 231.950958 2823000
2021-03-17 356 360 354 356 235.927246 1422100
2021-03-16 358 360 354 356 235.927246 438100
2021-03-15 358 362 356 356 235.927246 787300
2021-03-12 354 358 354 358 237.252701 682600
2021-03-10 356 356 352 354 234.601807 788700
2021-03-09 354 356 352 356 235.927246 681800
2021-03-08 354 356 352 352 233.276398 265000
2021-03-05 352 356 352 352 233.276398 445200
2021-03-04 356 358 352 352 233.276398 2674700
2021-03-03 358 360 356 356 235.927246 600700
2021-03-02 362 364 356 356 235.927246 1939900
2021-03-01 358 364 356 360 238.57811 981100
2021-02-26 358 358 354 358 237.252701 1322500
2021-02-25 356 360 356 360 238.57811 530900
2021-02-24 356 356 350 354 234.601807 641300
2021-02-23 356 364 352 354 234.601807 1521500
2021-02-22 356 360 352 356 235.927246 1673300
2021-02-19 356 356 350 354 234.601807 1186100
2021-02-18 360 364 352 354 234.601807 1274700
2021-02-17 362 370 356 360 238.57811 1671900
2021-02-16 364 370 362 362 239.903549 923300
2021-02-15 358 374 356 366 242.554428 1935600
2021-02-11 364 364 358 358 237.252701 654300
2021-02-10 360 364 352 364 241.228989 493300
2021-02-09 364 370 358 360 238.57811 2310000
2021-02-08 358 364 358 364 241.228989 1776400
2021-02-05 356 360 354 356 235.927246 691800
2021-02-04 354 362 352 354 234.601807 1089900
2021-02-03 348 356 348 354 234.601807 728500
2021-02-02 354 360 346 346 229.300095 2102500
2021-02-01 342 354 326 354 234.601807 2676300
2021-01-29 346 346 330 338 223.998352 3907900
2021-01-28 356 356 336 340 225.323792 6948400
2021-01-27 366 368 350 356 235.927246 7574700
2021-01-26 380 386 366 366 242.554428 8226700
2021-01-25 400 412 372 380 251.832458 11114900
2021-01-22 390 420 388 398 263.761383 20320400
2021-01-21 394 398 384 388 257.134216 2690600
2021-01-20 384 398 370 390 258.459625 5726700
2021-01-19 410 410 378 382 253.157913 10476400
2021-01-18 384 412 382 400 265.086792 20510000
2021-01-15 388 394 380 382 253.157913 6717600
2021-01-14 388 390 380 386 255.808746 4455000
2021-01-13 380 398 380 388 257.134216 6354700
2021-01-12 384 386 378 380 251.832458 3413300
2021-01-11 380 388 378 382 253.157913 3997200
2021-01-08 380 388 378 380 251.832458 4217300
2021-01-07 378 384 376 380 251.832458 1754600
2021-01-06 384 390 368 378 250.507034 2939200
2021-01-05 378 390 372 382 253.157913 4152500
2021-01-04 374 376 354 376 249.18161 4259700