BETA CHAROEN DAN JAPFA

RETURN SAHAM CHAROEN

Date Open High Low Close Volume

29-Apr-16 3,740.00 3,745.00 3,660.00 Rp 3,715.00 3,865,000
28-Apr-16 3,775.00 3,775.00 3,735.00 Rp 3,745.00 3,282,800
27-Apr-16 3,700.00 3,760.00 3,680.00 Rp 3,760.00 2,473,400
26-Apr-16 3,690.00 3,735.00 3,640.00 Rp 3,735.00 2,169,500
25-Apr-16 3,690.00 3,700.00 3,610.00 Rp 3,700.00 2,812,700
22-Apr-16 3,725.00 3,725.00 3,650.00 Rp 3,650.00 2,316,100
8-Apr-16 3,550.00 3,620.00 3,550.00 Rp 3,620.00 4,335,200
7-Apr-16 3,570.00 3,595.00 3,540.00 Rp 3,575.00 5,113,100
6-Apr-16 3,570.00 3,575.00 3,530.00 Rp 3,560.00 2,981,800
5-Apr-16 3,575.00 3,610.00 3,520.00 Rp 3,520.00 4,974,200
4-Apr-16 3,540.00 3,575.00 3,520.00 Rp 3,575.00 4,053,900
1-Apr-16 3,530.00 3,550.00 3,460.00 Rp 3,505.00 7,653,100
31-Mar-16 3,670.00 3,700.00 3,555.00 Rp 3,590.00 8,993,900
30-Mar-16 3,690.00 3,755.00 3,620.00 Rp 3,620.00 10,379,400
29-Mar-16 3,520.00 3,670.00 3,515.00 Rp 3,670.00 7,144,700
28-Mar-16 3,515.00 3,550.00 3,510.00 Rp 3,515.00 2,261,900
24-Mar-16 3,480.00 3,585.00 3,480.00 Rp 3,585.00 4,641,300
23-Mar-16 3,525.00 3,580.00 3,470.00 Rp 3,580.00 3,525,400
22-Mar-16 3,450.00 3,525.00 3,430.00 Rp 3,500.00 6,687,200
21-Mar-16 3,500.00 3,585.00 3,450.00 Rp 3,470.00 7,052,600
18-Mar-16 3,545.00 3,600.00 3,545.00 Rp 3,600.00 14,111,500
17-Mar-16 3,490.00 3,545.00 3,485.00 Rp 3,545.00 7,774,000
16-Mar-16 3,400.00 3,470.00 3,380.00 Rp 3,470.00 7,415,000
15-Mar-16 3,515.00 3,525.00 3,380.00 Rp 3,425.00 8,253,700
10-Mar-16 3,350.00 3,360.00 3,240.00 Rp 3,250.00 7,694,200
8-Mar-16 3,420.00 3,425.00 3,365.00 Rp 3,375.00 7,251,800
7-Mar-16 3,465.00 3,475.00 3,380.00 Rp 3,400.00 7,773,600
4-Mar-16 3,480.00 3,480.00 3,360.00 Rp 3,475.00 7,866,800
3-Mar-16 3,425.00 3,490.00 3,335.00 Rp 3,490.00 8,862,000
2-Mar-16 3,465.00 3,485.00 3,305.00 Rp 3,390.00 10,092,300
1-Mar-16 3,400.00 3,445.00 3,400.00 Rp 3,420.00 3,792,400
29-Feb-16 3,360.00 3,465.00 3,345.00 Rp 3,380.00 14,954,100
26-Feb-16 3,200.00 3,350.00 3,200.00 Rp 3,350.00 7,952,800
25-Feb-16 3,205.00 3,260.00 3,170.00 Rp 3,170.00 4,996,200
24-Feb-16 3,200.00 3,240.00 3,155.00 Rp 3,170.00 5,255,300
23-Feb-16 3,375.00 3,420.00 3,125.00 Rp 3,170.00 8,725,600
22-Feb-16 3,445.00 3,475.00 3,345.00 Rp 3,365.00 2,261,600
19-Feb-16 3,660.00 3,660.00 3,390.00 Rp 3,445.00 7,551,100
18-Feb-16 3,645.00 3,655.00 3,615.00 Rp 3,635.00 5,459,300
17-Feb-16 3,525.00 3,630.00 3,525.00 Rp 3,600.00 6,133,000
16-Feb-16 3,610.00 3,660.00 3,510.00 Rp 3,575.00 5,024,600
15-Feb-16 3,700.00 3,705.00 3,580.00 Rp 3,610.00 4,122,000
12-Feb-16 3,730.00 3,745.00 3,680.00 Rp 3,680.00 3,424,200
11-Feb-16 3,700.00 3,740.00 3,680.00 Rp 3,740.00 7,052,900
10-Feb-16 3,730.00 3,750.00 3,590.00 Rp 3,650.00 5,708,300
9-Feb-16 3,690.00 3,760.00 3,610.00 Rp 3,745.00 5,556,600
5-Feb-16 3,700.00 3,705.00 3,580.00 Rp 3,695.00 5,252,300
4-Feb-16 3,650.00 3,720.00 3,650.00 Rp 3,700.00 10,508,200
3-Feb-16 3,425.00 3,695.00 3,425.00 Rp 3,675.00 13,141,200
2-Feb-16 3,400.00 3,500.00 3,400.00 Rp 3,485.00 13,930,400
1-Feb-16 3,335.00 3,430.00 3,275.00 Rp 3,400.00 9,708,100
29-Jan-16 3,345.00 3,400.00 3,305.00 Rp 3,345.00 15,488,900
28-Jan-16 3,270.00 3,340.00 3,245.00 Rp 3,325.00 8,099,500
27-Jan-16 3,300.00 3,365.00 3,155.00 Rp 3,235.00 11,653,700
26-Jan-16 3,210.00 3,300.00 3,210.00 Rp 3,300.00 3,890,900
25-Jan-16 3,260.00 3,300.00 3,210.00 Rp 3,280.00 6,898,500
22-Jan-16 3,160.00 3,290.00 3,160.00 Rp 3,250.00 12,053,800
21-Jan-16 2,925.00 3,145.00 2,925.00 Rp 3,120.00 18,687,700
20-Jan-16 2,865.00 3,000.00 2,835.00 Rp 2,905.00 13,966,400
19-Jan-16 2,845.00 2,865.00 2,800.00 Rp 2,865.00 2,737,900
18-Jan-16 2,850.00 2,855.00 2,775.00 Rp 2,815.00 4,748,100
15-Jan-16 2,920.00 2,935.00 2,870.00 Rp 2,870.00 5,174,200
14-Jan-16 2,835.00 2,905.00 2,825.00 Rp 2,885.00 6,543,500
13-Jan-16 2,920.00 2,960.00 2,890.00 Rp 2,920.00 6,995,500
12-Jan-16 2,860.00 2,925.00 2,850.00 Rp 2,895.00 8,152,500
11-Jan-16 2,800.00 2,845.00 2,780.00 Rp 2,840.00 8,498,700
8-Jan-16 2,800.00 2,845.00 2,745.00 Rp 2,845.00 9,440,900
7-Jan-16 2,885.00 2,885.00 2,795.00 Rp 2,800.00 7,602,900
6-Jan-16 2,725.00 2,890.00 2,710.00 Rp 2,890.00 19,020,800
5-Jan-16 2,615.00 2,715.00 2,615.00 Rp 2,700.00 6,905,200
4-Jan-16 2,625.00 2,685.00 2,605.00 Rp 2,615.00 5,960,700
30-Dec-15 2,690.00 2,705.00 2,600.00 Rp 2,600.00 5,920,200
29-Dec-15 2,725.00 2,755.00 2,680.00 Rp 2,680.00 10,745,200
28-Dec-15 2,785.00 2,790.00 2,725.00 Rp 2,745.00 6,571,000
23-Dec-15 2,790.00 2,790.00 2,740.00 Rp 2,770.00 4,587,600
22-Dec-15 2,795.00 2,825.00 2,735.00 Rp 2,750.00 7,089,100
21-Dec-15 2,670.00 2,780.00 2,650.00 Rp 2,755.00 5,616,400
18-Dec-15 2,875.00 2,875.00 2,700.00 Rp 2,700.00 17,880,800
17-Dec-15 3,010.00 3,010.00 2,825.00 Rp 2,900.00 9,603,500
16-Dec-15 2,800.00 2,840.00 2,780.00 Rp 2,815.00 7,670,500
15-Dec-15 2,730.00 2,780.00 2,730.00 Rp 2,750.00 4,453,100
14-Dec-15 2,800.00 2,810.00 2,710.00 Rp 2,730.00 6,418,100
11-Dec-15 3,030.00 3,050.00 2,860.00 Rp 2,860.00 7,263,900
10-Dec-15 2,850.00 3,035.00 2,850.00 Rp 3,000.00 13,299,400
8-Dec-15 2,850.00 2,960.00 2,850.00 Rp 2,850.00 10,606,300
7-Dec-15 3,050.00 3,085.00 2,850.00 Rp 2,850.00 10,401,300
4-Dec-15 3,195.00 3,250.00 3,010.00 Rp 3,030.00 20,228,000
3-Dec-15 3,280.00 3,305.00 3,165.00 Rp 3,280.00 10,253,000
2-Dec-15 3,400.00 3,400.00 3,260.00 Rp 3,300.00 4,154,100
1-Dec-15 3,240.00 3,390.00 3,195.00 Rp 3,390.00 7,695,100
30-Nov-15 3,200.00 3,390.00 3,155.00 Rp 3,165.00 22,684,900
27-Nov-15 3,305.00 3,320.00 3,125.00 Rp 3,220.00 5,515,400
26-Nov-15 3,200.00 3,300.00 3,200.00 Rp 3,300.00 11,374,800
25-Nov-15 3,125.00 3,220.00 3,125.00 Rp 3,195.00 7,807,600
24-Nov-15 3,050.00 3,150.00 3,050.00 Rp 3,125.00 6,884,500
23-Nov-15 3,075.00 3,100.00 3,015.00 Rp 3,050.00 6,177,600
20-Nov-15 2,920.00 3,075.00 2,915.00 Rp 3,075.00 8,065,400
19-Nov-15 2,800.00 2,975.00 2,790.00 Rp 2,890.00 7,141,100
18-Nov-15 2,775.00 2,800.00 2,760.00 Rp 2,775.00 2,802,800
17-Nov-15 2,695.00 2,800.00 2,695.00 Rp 2,775.00 3,433,600
16-Nov-15 2,700.00 2,710.00 2,560.00 Rp 2,665.00 4,001,500
13-Nov-15 2,650.00 2,790.00 2,635.00 Rp 2,725.00 6,257,400
12-Nov-15 2,700.00 2,745.00 2,680.00 Rp 2,705.00 5,054,700
11-Nov-15 2,455.00 2,735.00 2,410.00 Rp 2,675.00 8,317,800
10-Nov-15 2,610.00 2,615.00 2,450.00 Rp 2,450.00 4,697,400
9-Nov-15 2,650.00 2,650.00 2,600.00 Rp 2,630.00 2,209,400
6-Nov-15 2,705.00 2,715.00 2,650.00 Rp 2,650.00 1,110,700
5-Nov-15 2,700.00 2,725.00 2,635.00 Rp 2,700.00 3,496,200
4-Nov-15 2,700.00 2,820.00 2,685.00 Rp 2,700.00 7,158,000
3-Nov-15 2,550.00 2,720.00 2,540.00 Rp 2,685.00 8,300,800
2-Nov-15 2,500.00 2,550.00 2,455.00 Rp 2,510.00 3,591,100
30-Oct-15 2,450.00 2,520.00 2,350.00 Rp 2,500.00 5,607,000
29-Oct-15 2,530.00 2,540.00 2,410.00 Rp 2,410.00 7,798,700
28-Oct-15 2,600.00 2,605.00 2,515.00 Rp 2,530.00 4,619,100
27-Oct-15 2,515.00 2,600.00 2,485.00 Rp 2,600.00 4,174,000
26-Oct-15 2,530.00 2,575.00 2,530.00 Rp 2,570.00 5,171,300
23-Oct-15 2,425.00 2,515.00 2,425.00 Rp 2,510.00 7,888,000
22-Oct-15 2,520.00 2,530.00 2,340.00 Rp 2,355.00 5,135,200
21-Oct-15 2,465.00 2,510.00 2,465.00 Rp 2,490.00 7,022,500
20-Oct-15 2,540.00 2,540.00 2,465.00 Rp 2,465.00 3,848,200
19-Oct-15 2,520.00 2,545.00 2,495.00 Rp 2,545.00 2,185,100
16-Oct-15 2,465.00 2,515.00 2,465.00 Rp 2,500.00 4,807,400
15-Oct-15 2,465.00 2,520.00 2,450.00 Rp 2,465.00 4,639,800
13-Oct-15 2,580.00 2,600.00 2,460.00 Rp 2,465.00 9,770,400
12-Oct-15 2,475.00 2,575.00 2,470.00 Rp 2,575.00 7,224,400
9-Oct-15 2,340.00 2,465.00 2,325.00 Rp 2,450.00 7,170,700
8-Oct-15 2,285.00 2,340.00 2,250.00 Rp 2,280.00 8,302,600
7-Oct-15 2,295.00 2,360.00 2,240.00 Rp 2,265.00 6,887,300
6-Oct-15 2,400.00 2,450.00 2,260.00 Rp 2,295.00 9,689,100
5-Oct-15 2,195.00 2,370.00 2,195.00 Rp 2,350.00 8,976,300
2-Oct-15 2,120.00 2,200.00 2,100.00 Rp 2,150.00 8,966,600
1-Oct-15 2,025.00 2,100.00 2,010.00 Rp 2,100.00 8,503,100
30-Sep-15 1,920.00 2,000.00 1,885.00 Rp 2,000.00 9,660,400
29-Sep-15 1,800.00 1,910.00 1,800.00 Rp 1,910.00 6,643,000
28-Sep-15 1,950.00 1,975.00 1,880.00 Rp 1,880.00 2,380,200
25-Sep-15 1,865.00 2,000.00 1,810.00 Rp 1,945.00 7,841,200
23-Sep-15 1,970.00 2,005.00 1,890.00 Rp 1,890.00 4,588,700
22-Sep-15 2,060.00 2,070.00 2,000.00 Rp 2,010.00 3,633,400
21-Sep-15 2,035.00 2,060.00 2,015.00 Rp 2,050.00 3,060,300
18-Sep-15 2,040.00 2,065.00 1,990.00 Rp 2,045.00 11,341,100
17-Sep-15 2,005.00 2,060.00 1,985.00 Rp 2,010.00 7,694,600
16-Sep-15 1,985.00 2,035.00 1,970.00 Rp 2,005.00 6,087,100
15-Sep-15 1,930.00 1,965.00 1,875.00 Rp 1,960.00 4,487,600
14-Sep-15 1,900.00 1,910.00 1,870.00 Rp 1,910.00 2,374,400
11-Sep-15 1,920.00 1,940.00 1,870.00 Rp 1,870.00 3,337,700
10-Sep-15 1,800.00 1,920.00 1,795.00 Rp 1,895.00 5,245,600
9-Sep-15 1,865.00 1,885.00 1,820.00 Rp 1,835.00 4,519,200
8-Sep-15 1,810.00 1,850.00 1,775.00 Rp 1,815.00 2,785,300
7-Sep-15 1,970.00 1,970.00 1,810.00 Rp 1,810.00 4,510,700
4-Sep-15 1,960.00 1,975.00 1,935.00 Rp 1,970.00 3,451,200
3-Sep-15 1,940.00 1,970.00 1,915.00 Rp 1,950.00 5,468,600
2-Sep-15 1,840.00 1,950.00 1,825.00 Rp 1,885.00 12,153,700
1-Sep-15 1,875.00 2,015.00 1,850.00 Rp 1,900.00 18,442,700
31-Aug-15 1,710.00 1,960.00 1,700.00 Rp 1,870.00 20,564,100
28-Aug-15 1,675.00 1,765.00 1,655.00 Rp 1,705.00 21,276,300
27-Aug-15 1,450.00 1,615.00 1,450.00 Rp 1,615.00 27,275,900
26-Aug-15 1,400.00 1,450.00 1,350.00 Rp 1,400.00 16,645,800
25-Aug-15 1,420.00 1,495.00 1,360.00 Rp 1,430.00 32,262,500
24-Aug-15 1,600.00 1,600.00 1,405.00 Rp 1,420.00 15,984,900
21-Aug-15 1,770.00 1,770.00 1,675.00 Rp 1,680.00 7,398,500
20-Aug-15 1,910.00 1,935.00 1,805.00 Rp 1,810.00 5,494,100
19-Aug-15 1,955.00 2,000.00 1,910.00 Rp 1,915.00 2,606,800
18-Aug-15 2,040.00 2,040.00 1,965.00 Rp 1,970.00 3,814,800
14-Aug-15 2,055.00 2,090.00 1,985.00 Rp 2,040.00 5,686,500
13-Aug-15 1,910.00 2,280.00 1,910.00 Rp 2,050.00 7,147,300
12-Aug-15 2,050.00 2,050.00 1,870.00 Rp 1,900.00 7,314,800
11-Aug-15 2,275.00 2,290.00 2,040.00 Rp 2,065.00 6,595,400
10-Aug-15 2,325.00 2,325.00 2,250.00 Rp 2,250.00 2,541,200
7-Aug-15 2,420.00 2,435.00 2,285.00 Rp 2,295.00 6,443,400
6-Aug-15 2,540.00 2,540.00 2,390.00 Rp 2,390.00 5,953,300
5-Aug-15 2,570.00 2,570.00 2,510.00 Rp 2,540.00 2,064,900
4-Aug-15 2,525.00 2,585.00 2,525.00 Rp 2,550.00 2,849,600
3-Aug-15 2,500.00 2,585.00 2,500.00 Rp 2,585.00 3,250,900
31-Jul-15 2,490.00 2,575.00 2,480.00 Rp 2,535.00 4,211,800
30-Jul-15 2,505.00 2,510.00 2,470.00 Rp 2,490.00 3,690,500
29-Jul-15 2,480.00 2,525.00 2,450.00 Rp 2,490.00 5,088,200
28-Jul-15 2,550.00 2,555.00 2,450.00 Rp 2,480.00 5,386,600
27-Jul-15 2,685.00 2,690.00 2,600.00 Rp 2,600.00 2,790,300
24-Jul-15 2,750.00 2,750.00 2,655.00 Rp 2,680.00 2,530,400
23-Jul-15 2,750.00 2,770.00 2,725.00 Rp 2,730.00 1,433,500
22-Jul-15 2,735.00 2,775.00 2,700.00 Rp 2,775.00 3,844,100
15-Jul-15 2,740.00 2,750.00 2,695.00 Rp 2,750.00 2,184,500
14-Jul-15 2,720.00 2,735.00 2,700.00 Rp 2,720.00 1,634,400
13-Jul-15 2,705.00 2,740.00 2,690.00 Rp 2,700.00 3,378,000
10-Jul-15 2,800.00 2,825.00 2,675.00 Rp 2,675.00 10,335,800
9-Jul-15 2,705.00 2,775.00 2,690.00 Rp 2,755.00 5,078,200
8-Jul-15 2,800.00 2,805.00 2,705.00 Rp 2,720.00 7,946,700
7-Jul-15 2,850.00 2,860.00 2,775.00 Rp 2,840.00 4,053,600
6-Jul-15 2,850.00 2,875.00 2,825.00 Rp 2,855.00 3,431,800
3-Jul-15 2,800.00 2,890.00 2,795.00 Rp 2,885.00 5,364,100
2-Jul-15 2,790.00 2,845.00 2,785.00 Rp 2,800.00 7,729,900
1-Jul-15 2,800.00 2,840.00 2,760.00 Rp 2,775.00 3,892,400
30-Jun-15 2,700.00 2,800.00 2,700.00 Rp 2,750.00 6,289,300
29-Jun-15 2,775.00 2,775.00 2,720.00 Rp 2,740.00 4,153,700
26-Jun-15 2,860.00 2,895.00 2,800.00 Rp 2,805.00 4,663,300
25-Jun-15 3,000.00 3,000.00 2,840.00 Rp 2,840.00 8,986,600
24-Jun-15 2,930.00 3,040.00 2,930.00 Rp 3,040.00 2,439,400
23-Jun-15 3,000.00 3,025.00 2,890.00 Rp 2,890.00 3,706,200
22-Jun-15 3,050.00 3,060.00 2,985.00 Rp 2,995.00 3,787,700
19-Jun-15 2,990.00 3,050.00 2,950.00 Rp 3,050.00 6,540,400
18-Jun-15 2,945.00 2,980.00 2,905.00 Rp 2,960.00 3,107,200
17-Jun-15 2,900.00 2,950.00 2,900.00 Rp 2,945.00 4,209,900
16-Jun-15 2,750.00 2,870.00 2,750.00 Rp 2,865.00 4,585,500
15-Jun-15 2,900.00 2,900.00 2,765.00 Rp 2,770.00 4,268,300
12-Jun-15 3,000.00 3,000.00 2,930.00 Rp 2,935.00 2,033,000
11-Jun-15 3,000.00 3,000.00 2,900.00 Rp 2,970.00 6,688,200
10-Jun-15 2,830.00 2,940.00 2,830.00 Rp 2,900.00 6,574,100
 9-Jun-15 2,890.00 2,890.00 2,800.00 Rp 2,815.00 5,309,000
8-Jun-15 2,950.00 2,955.00 2,860.00 Rp 2,870.00 5,260,300
5-Jun-15 3,000.00 3,010.00 2,935.00 Rp 2,955.00 8,605,800
4-Jun-15 3,060.00 3,100.00 3,015.00 Rp 3,015.00 3,375,600
3-Jun-15 3,175.00 3,185.00 3,055.00 Rp 3,055.00 7,206,300
1-Jun-15 3,150.00 3,190.00 3,105.00 Rp 3,190.00 2,739,300
29-May-15 3,290.00 3,305.00 3,140.00 Rp 3,140.00 14,412,100
28-May-15 3,250.00 3,350.00 3,175.00 Rp 3,230.00 4,036,700
27-May-15 3,355.00 3,355.00 3,200.00 Rp 3,240.00 6,085,700
26-May-15 3,295.00 3,395.00 3,295.00 Rp 3,365.00 6,849,800
25-May-15 3,205.00 3,350.00 3,205.00 Rp 3,290.00 4,602,800
22-May-15 3,225.00 3,230.00 3,175.00 Rp 3,205.00 3,011,500
21-May-15 3,170.00 3,225.00 3,130.00 Rp 3,175.00 4,062,200
20-May-15 3,185.00 3,185.00 3,105.00 Rp 3,150.00 2,693,400
19-May-15 3,110.00 3,135.00 3,015.00 Rp 3,135.00 3,747,700
18-May-15 3,220.00 3,220.00 3,105.00 Rp 3,110.00 2,646,900
15-May-15 3,245.00 3,265.00 3,105.00 Rp 3,190.00 3,568,100
13-May-15 3,150.00 3,295.00 3,150.00 Rp 3,215.00 8,358,100
12-May-15 2,930.00 3,170.00 2,925.00 Rp 3,150.00 14,535,000
11-May-15 2,805.00 2,930.00 2,800.00 Rp 2,920.00 10,323,200
8-May-15 2,750.00 2,800.00 2,700.00 Rp 2,790.00 6,193,300
7-May-15 2,850.00 2,850.00 2,700.00 Rp 2,700.00 13,297,000
6-May-15 2,895.00 2,900.00 2,825.00 Rp 2,865.00 10,215,500
5-May-15 2,830.00 2,910.00 2,825.00 Rp 2,880.00 7,303,000
4-May-15 2,845.00 2,875.00 2,805.00 Rp 2,815.00 5,177,000
30-Apr-15 2,945.00 2,995.00 2,820.00 Rp 2,835.00 11,209,700
29-Apr-15 3,130.00 3,135.00 2,835.00 Rp 2,950.00 16,592,400
28-Apr-15 3,235.00 3,235.00 3,080.00 Rp 3,130.00 11,443,000
27-Apr-15 3,420.00 3,420.00 3,160.00 Rp 3,230.00 8,655,400
24-Apr-15 3,425.00 3,455.00 3,400.00 Rp 3,425.00 2,978,300
23-Apr-15 3,500.00 3,500.00 3,375.00 Rp 3,425.00 10,909,300
22-Apr-15 3,550.00 3,550.00 3,455.00 Rp 3,475.00 6,705,900
21-Apr-15 3,570.00 3,580.00 3,500.00 Rp 3,570.00 3,610,700
20-Apr-15 3,580.00 3,600.00 3,530.00 Rp 3,530.00 2,397,700
17-Apr-15 3,650.00 3,685.00 3,595.00 Rp 3,595.00 2,925,600
16-Apr-15 3,575.00 3,680.00 3,560.00 Rp 3,680.00 5,256,300
15-Apr-15 3,570.00 3,570.00 3,485.00 Rp 3,570.00 2,157,800
14-Apr-15 3,550.00 3,575.00 3,495.00 Rp 3,540.00 3,662,900
13-Apr-15 3,535.00 3,690.00 3,530.00 Rp 3,535.00 3,594,900
10-Apr-15 3,650.00 3,695.00 3,635.00 Rp 3,695.00 2,288,000
9-Apr-15 3,640.00 3,670.00 3,610.00 Rp 3,670.00 4,266,500
8-Apr-15 3,615.00 3,630.00 3,540.00 Rp 3,630.00 5,349,100
7-Apr-15 3,455.00 3,630.00 3,440.00 Rp 3,615.00 9,157,100
 6-Apr-15 3,375.00 3,435.00 3,375.00 Rp 3,425.00 5,546,000
2-Apr-15 3,415.00 3,430.00 3,365.00 Rp 3,370.00 4,839,700
1-Apr-15 3,475.00 3,500.00 3,410.00 Rp 3,435.00 4,116,200
31-Mar-15 3,575.00 3,575.00 3,490.00 Rp 3,545.00 10,995,100
30-Mar-15 3,410.00 3,495.00 3,410.00 Rp 3,490.00 6,746,000
27-Mar-15 3,345.00 3,440.00 3,345.00 Rp 3,410.00 5,561,900
26-Mar-15 3,500.00 3,500.00 3,345.00 Rp 3,345.00 9,050,200
25-Mar-15 3,590.00 3,610.00 3,520.00 Rp 3,520.00 6,480,100
24-Mar-15 3,580.00 3,630.00 3,580.00 Rp 3,625.00 6,914,500
23-Mar-15 3,635.00 3,650.00 3,585.00 Rp 3,590.00 5,906,300
20-Mar-15 3,675.00 3,680.00 3,625.00 Rp 3,640.00 9,680,500
19-Mar-15 3,650.00 3,720.00 3,640.00 Rp 3,685.00 9,989,600
18-Mar-15 3,650.00 3,665.00 3,620.00 Rp 3,620.00 7,000,600
17-Mar-15 3,620.00 3,665.00 3,585.00 Rp 3,650.00 6,571,700
16-Mar-15 3,700.00 3,700.00 3,600.00 Rp 3,620.00 6,496,800
13-Mar-15 3,760.00 3,775.00 3,700.00 Rp 3,700.00 6,823,300
12-Mar-15 3,770.00 3,790.00 3,710.00 Rp 3,755.00 10,082,900
11-Mar-15 3,750.00 3,780.00 3,705.00 Rp 3,770.00 15,276,000
10-Mar-15 3,775.00 3,780.00 3,745.00 Rp 3,770.00 8,148,800
9-Mar-15 3,800.00 3,800.00 3,765.00 Rp 3,775.00 8,495,300
6-Mar-15 3,780.00 3,825.00 3,780.00 Rp 3,820.00 5,559,900
5-Mar-15 3,795.00 3,830.00 3,795.00 Rp 3,795.00 4,488,200
4-Mar-15 3,780.00 3,800.00 3,775.00 Rp 3,800.00 3,090,200
3-Mar-15 3,810.00 3,830.00 3,790.00 Rp 3,795.00 7,658,300
2-Mar-15 3,785.00 3,830.00 3,785.00 Rp 3,830.00 4,288,300
27-Feb-15 3,795.00 3,825.00 3,785.00 Rp 3,785.00 6,045,100
26-Feb-15 3,805.00 3,835.00 3,800.00 Rp 3,825.00 4,689,200
25-Feb-15 3,820.00 3,830.00 3,805.00 Rp 3,830.00 3,565,600
24-Feb-15 3,790.00 3,810.00 3,765.00 Rp 3,810.00 9,536,000
23-Feb-15 3,785.00 3,815.00 3,785.00 Rp 3,815.00 5,248,100
20-Feb-15 3,805.00 3,845.00 3,780.00 Rp 3,785.00 6,193,800
18-Feb-15 3,800.00 3,845.00 3,800.00 Rp 3,815.00 6,806,000
17-Feb-15 3,810.00 3,840.00 3,810.00 Rp 3,825.00 4,192,000
16-Feb-15 3,840.00 3,860.00 3,805.00 Rp 3,835.00 2,529,500
13-Feb-15 3,860.00 3,865.00 3,825.00 Rp 3,860.00 4,243,000
12-Feb-15 3,800.00 3,855.00 3,800.00 Rp 3,850.00 6,548,800
11-Feb-15 3,855.00 3,865.00 3,780.00 Rp 3,785.00 17,529,700
10-Feb-15 3,900.00 3,900.00 3,830.00 Rp 3,855.00 3,667,400
9-Feb-15 3,925.00 3,925.00 3,855.00 Rp 3,885.00 3,400,800
6-Feb-15 3,880.00 3,925.00 3,860.00 Rp 3,925.00 11,963,800
5-Feb-15 3,780.00 3,860.00 3,775.00 Rp 3,860.00 16,614,100
4-Feb-15 3,810.00 3,815.00 3,740.00 Rp 3,780.00 24,155,700
3-Feb-15 3,800.00 3,845.00 3,780.00 Rp 3,780.00 16,689,700
 2-Feb-15 3,900.00 3,900.00 3,780.00 Rp 3,780.00 22,986,800
30-Jan-15 3,975.00 3,975.00 3,900.00 Rp 3,955.00 4,609,800
29-Jan-15 3,930.00 3,975.00 3,910.00 Rp 3,950.00 6,833,500
28-Jan-15 4,000.00 4,000.00 3,975.00 Rp 3,985.00 6,282,700
27-Jan-15 3,960.00 4,025.00 3,960.00 Rp 4,025.00 5,754,000
26-Jan-15 4,000.00 4,005.00 3,940.00 Rp 4,000.00 11,689,700
23-Jan-15 3,940.00 4,015.00 3,940.00 Rp 4,010.00 19,000,400
22-Jan-15 3,850.00 3,925.00 3,835.00 Rp 3,925.00 14,444,600
21-Jan-15 3,850.00 3,850.00 3,800.00 Rp 3,835.00 4,943,900
20-Jan-15 3,790.00 3,820.00 3,760.00 Rp 3,820.00 4,897,200
19-Jan-15 3,840.00 3,850.00 3,730.00 Rp 3,790.00 3,206,100
16-Jan-15 3,860.00 3,860.00 3,800.00 Rp 3,805.00 4,479,200
15-Jan-15 3,860.00 3,885.00 3,820.00 Rp 3,860.00 3,041,900
14-Jan-15 3,900.00 3,940.00 3,845.00 Rp 3,845.00 10,512,600
13-Jan-15 3,825.00 3,895.00 3,825.00 Rp 3,895.00 9,722,700
12-Jan-15 3,825.00 3,845.00 3,810.00 Rp 3,825.00 7,246,400
9-Jan-15 3,810.00 3,840.00 3,800.00 Rp 3,805.00 8,842,500
8-Jan-15 3,850.00 3,865.00 3,800.00 Rp 3,800.00 9,181,600
7-Jan-15 3,745.00 3,845.00 3,740.00 Rp 3,840.00 8,047,500
6-Jan-15 3,775.00 3,795.00 3,725.00 Rp 3,750.00 6,710,700
5-Jan-15 3,780.00 3,800.00 3,765.00 Rp 3,785.00 6,085,900
2-Jan-15 3,800.00 3,800.00 3,765.00 Rp 3800.0000. 3,402,400
31-Dec-14 3,780.00 3,780.00 3,780.00 Rp 3,780.00 0
30-Dec-14 3,810.00 3,815.00 3,745.00 Rp 3,780.00 10,786,500
29-Dec-14 3,800.00 3,820.00 3,750.00 Rp 3,810.00 5,095,800
24-Dec-14 3,710.00 3,795.00 3,700.00 Rp 3,795.00 4,905,600
23-Dec-14 3,745.00 3,765.00 3,700.00 Rp 3,710.00 10,733,400
22-Dec-14 3,750.00 3,795.00 3,735.00 Rp 3,735.00 11,147,200
19-Dec-14 3,815.00 3,850.00 3,750.00 Rp 3,750.00 15,998,300
18-Dec-14 3,800.00 3,825.00 3,760.00 Rp 3,790.00 12,965,900
17-Dec-14 3,800.00 3,855.00 3,755.00 Rp 3,760.00 10,050,700
16-Dec-14 3,850.00 3,870.00 3,780.00 Rp 3,780.00 7,835,200
15-Dec-14 3,835.00 3,910.00 3,820.00 Rp 3,870.00 6,491,200
12-Dec-14 3,950.00 3,970.00 3,840.00 Rp 3,840.00 10,080,600
11-Dec-14 3,925.00 4,000.00 3,925.00 Rp 3,940.00 4,743,000
10-Dec-14 4,035.00 4,070.00 3,990.00 Rp 4,000.00 3,285,800
9-Dec-14 4,100.00 4,100.00 4,010.00 Rp 4,035.00 3,309,100
8-Dec-14 4,125.00 4,130.00 4,070.00 Rp 4,080.00 3,847,500
5-Dec-14 4,190.00 4,195.00 4,125.00 Rp 4,125.00 1,939,800
4-Dec-14 4,115.00 4,230.00 4,115.00 Rp 4,195.00 12,898,600
3-Dec-14 4,115.00 4,125.00 4,110.00 Rp 4,115.00 7,849,000
2-Dec-14 4,125.00 4,130.00 4,105.00 Rp 4,115.00 4,245,300
1-Dec-14 4,110.00 4,125.00 4,100.00 Rp 4,125.00 5,010,800
28-Nov-14 4,110.00 4,125.00 4,100.00 Rp 4,110.00 3,929,400
27-Nov-14 4,100.00 4,130.00 4,030.00 Rp 4,100.00 13,511,200
26-Nov-14 3,975.00 3,990.00 3,955.00 Rp 3,975.00 3,184,400
25-Nov-14 4,010.00 4,045.00 4,000.00 Rp 4,010.00 9,352,100
24-Nov-14 4,045.00 4,045.00 3,990.00 Rp 4,045.00 6,469,000
21-Nov-14 3,980.00 3,980.00 3,935.00 Rp 3,980.00 4,592,300
20-Nov-14 3,950.00 3,970.00 3,885.00 Rp 3,950.00 5,401,500
19-Nov-14 3,950.00 3,960.00 3,920.00 Rp 3,950.00 5,684,100
18-Nov-14 3,930.00 3,930.00 3,820.00 Rp 3,930.00 7,672,100
17-Nov-14 3,790.00 3,825.00 3,795.00 Rp 3,805.00 2,481,500
14-Nov-14 3,790.00 3,830.00 3,790.00 Rp 3,790.00 3,867,200
13-Nov-14 3,830.00 3,850.00 3,810.00 Rp 3,830.00 2,104,300
12-Nov-14 3,850.00 3,860.00 3,820.00 Rp 3,850.00 4,994,300
11-Nov-14 3,820.00 3,840.00 3,800.00 Rp 3,820.00 6,384,700
10-Nov-14 3,790.00 3,820.00 3,750.00 Rp 3,790.00 4,819,900
7-Nov-14 3,730.00 3,835.00 3,725.00 Rp 3,730.00 12,311,300
6-Nov-14 3,835.00 3,950.00 3,830.00 Rp 3,835.00 6,449,600
5-Nov-14 3,950.00 3,955.00 3,850.00 Rp 3,950.00 7,161,500
4-Nov-14 3,895.00 3,990.00 3,890.00 Rp 3,895.00 9,133,400
3-Nov-14 3,980.00 4,160.00 3,965.00 Rp 3,980.00 11,726,600
31-Oct-14 4,200.00 4,220.00 4,135.00 Rp 4,200.00 5,017,100
30-Oct-14 4,220.00 4,220.00 4,100.00 Rp 4,220.00 4,580,100
29-Oct-14 4,240.00 4,240.00 4,195.00 Rp 4,240.00 5,517,000
28-Oct-14 4,120.00 4,225.00 4,120.00 Rp 4,120.00 5,305,100
27-Oct-14 4,225.00 4,235.00 4,110.00 Rp 4,225.00 10,301,000
24-Oct-14 4,100.00 4,105.00 4,075.00 Rp 4,100.00 5,566,700
23-Oct-14 4,065.00 4,080.00 4,015.00 Rp 4,065.00 8,711,000
22-Oct-14 4,050.00 4,060.00 4,000.00 Rp 4,050.00 5,355,100
21-Oct-14 3,985.00 3,990.00 3,955.00 Rp 3,985.00 2,845,300
20-Oct-14 3,950.00 4,060.00 3,950.00 Rp 3,950.00 7,338,100
17-Oct-14 3,980.00 4,020.00 3,955.00 Rp 3,980.00 6,479,000
16-Oct-14 3,965.00 4,025.00 3,800.00 Rp 3,965.00 11,299,600
15-Oct-14 3,860.00 3,890.00 3,800.00 Rp 3,860.00 7,318,800
14-Oct-14 3,780.00 3,810.00 3,705.00 Rp 3,780.00 4,996,900
13-Oct-14 3,700.00 3,775.00 3,700.00 Rp 3,700.00 3,801,400
10-Oct-14 3,775.00 3,795.00 3,750.00 Rp 3,775.00 3,609,800
9-Oct-14 3,815.00 3,840.00 3,805.00 Rp 3,815.00 3,093,600
8-Oct-14 3,765.00 3,855.00 3,765.00 Rp 3,765.00 7,029,000
7-Oct-14 3,905.00 3,910.00 3,830.00 Rp 3,905.00 4,782,200
6-Oct-14 3,850.00 3,850.00 3,750.00 Rp 3,850.00 6,117,300
3-Oct-14 3,795.00 3,980.00 3,760.00 Rp 3,795.00 16,006,500
2-Oct-14 3,925.00 4,155.00 3,920.00 Rp 3,925.00 15,197,500
1-Oct-14 4,160.00 4,250.00 4,155.00 Rp 4,160.00 3,774,900
30-Sep-14 4,240.00 4,240.00 4,110.00 Rp 4,240.00 9,202,800
29-Sep-14 4,185.00 4,185.00 4,025.00 Rp 4,185.00 4,159,300
26-Sep-14 4,080.00 4,100.00 4,050.00 Rp 4,080.00 6,622,200
25-Sep-14 4,110.00 4,155.00 4,100.00 Rp 4,110.00 2,529,000
24-Sep-14 4,100.00 4,165.00 4,100.00 Rp 4,100.00 4,881,100
23-Sep-14 4,150.00 4,265.00 4,135.00 Rp 4,150.00 8,063,300
22-Sep-14 4,265.00 4,340.00 4,245.00 Rp 4,265.00 6,378,300
19-Sep-14 4,275.00 4,345.00 4,225.00 Rp 4,275.00 37,492,600
18-Sep-14 4,180.00 4,290.00 4,155.00 Rp 4,180.00 6,221,700
17-Sep-14 4,245.00 4,300.00 4,230.00 Rp 4,245.00 9,167,800
16-Sep-14 4,255.00 4,285.00 4,155.00 Rp 4,255.00 17,642,400
15-Sep-14 4,205.00 4,220.00 4,015.00 Rp 4,205.00 28,017,600
12-Sep-14 3,940.00 3,945.00 3,805.00 Rp 3,940.00 7,450,500
11-Sep-14 3,800.00 3,920.00 3,800.00 Rp 3,800.00 7,755,800
10-Sep-14 3,880.00 3,995.00 3,875.00 Rp 3,880.00 4,785,500
9-Sep-14 3,965.00 4,025.00 3,930.00 Rp 3,965.00 4,931,100
8-Sep-14 4,015.00 4,035.00 3,980.00 Rp 4,015.00 1,716,700
5-Sep-14 3,985.00 4,050.00 3,980.00 Rp 3,985.00 3,528,000
4-Sep-14 4,050.00 4,060.00 4,010.00 Rp 4,050.00 4,175,600
3-Sep-14 4,050.00 4,065.00 3,990.00 Rp 4,050.00 5,399,200
2-Sep-14 4,045.00 4,060.00 4,000.00 Rp 4,045.00 2,943,500
1-Sep-14 4,030.00 4,035.00 3,950.00 Rp 4,030.00 6,862,300
29-Aug-14 3,845.00 4,060.00 3,845.00 Rp 3,845.00 7,601,200
28-Aug-14 4,050.00 4,050.00 4,025.00 Rp 4,050.00 5,576,600
27-Aug-14 4,030.00 4,035.00 4,015.00 Rp 4,030.00 4,886,400
26-Aug-14 4,035.00 4,050.00 3,975.00 Rp 4,035.00 6,832,800
25-Aug-14 4,035.00 4,050.00 4,010.00 Rp 4,035.00 2,556,800
22-Aug-14 4,030.00 4,080.00 4,030.00 Rp 4,030.00 4,978,100
21-Aug-14 4,060.00 4,065.00 3,980.00 Rp 4,060.00 4,869,200
20-Aug-14 4,005.00 4,020.00 3,935.00 Rp 4,005.00 6,019,400
19-Aug-14 3,940.00 4,035.00 3,935.00 Rp 3,940.00 8,591,500
18-Aug-14 4,035.00 4,075.00 3,985.00 Rp 4,035.00 5,160,000
15-Aug-14 4,070.00 4,080.00 4,000.00 Rp 4,070.00 7,877,600
14-Aug-14 4,030.00 4,070.00 4,005.00 Rp 4,030.00 4,353,800
13-Aug-14 4,070.00 4,070.00 3,985.00 Rp 4,070.00 11,500,300
12-Aug-14 3,985.00 3,995.00 3,965.00 Rp 3,985.00 5,065,000
11-Aug-14 3,965.00 3,965.00 3,870.00 Rp 3,965.00 5,967,800
8-Aug-14 3,860.00 3,905.00 3,855.00 Rp 3,860.00 4,133,100
7-Aug-14 3,875.00 3,930.00 3,870.00 Rp 3,875.00 7,150,300
6-Aug-14 3,950.00 3,950.00 3,920.00 Rp 3,950.00 3,588,900
5-Aug-14 3,965.00 3,965.00 3,920.00 Rp 3,965.00 3,588,900
4-Aug-14 3,945.00 3,970.00 3,870.00 Rp 3,945.00 8,267,800
25-Jul-14 3,950.00 3,990.00 3,890.00 Rp 3,950.00 7,681,800
 24-Jul-14 3,990.00 4,000.00 3,970.00 Rp 3,990.00 4,491,000
23-Jul-14 3,970.00 4,010.00 3,920.00 Rp 3,970.00 6,396,500
22-Jul-14 3,925.00 4,015.00 3,855.00 Rp 3,925.00 9,067,700
21-Jul-14 3,975.00 4,010.00 3,975.00 Rp 3,975.00 6,290,700
18-Jul-14 3,970.00 4,010.00 3,925.00 Rp 3,970.00 5,486,500
17-Jul-14 3,980.00 4,050.00 3,940.00 Rp 3,980.00 10,735,900
16-Jul-14 4,055.00 4,070.00 3,840.00 Rp 4,055.00 23,750,600
15-Jul-14 3,855.00 3,860.00 3,815.00 Rp 3,855.00 5,138,700
14-Jul-14 3,840.00 3,850.00 3,815.00 Rp 3,840.00 5,023,400
11-Jul-14 3,845.00 3,890.00 3,810.00 Rp 3,845.00 4,485,800
10-Jul-14 3,875.00 3,935.00 3,825.00 Rp 3,875.00 12,718,500
8-Jul-14 3,875.00 3,900.00 3,820.00 Rp 3,875.00 7,249,200
7-Jul-14 3,895.00 3,900.00 3,785.00 Rp 3,895.00 8,020,500
4-Jul-14 3,785.00 3,850.00 3,785.00 Rp 3,785.00 4,187,900
3-Jul-14 3,840.00 3,850.00 3,800.00 Rp 3,840.00 5,398,000
2-Jul-14 3,820.00 3,820.00 3,765.00 Rp 3,820.00 4,879,700
1-Jul-14 3,760.00 3,775.00 3,750.00 Rp 3,760.00 2,045,500
30-Jun-14 3,770.00 3,815.00 3,765.00 Rp 3,770.00 5,151,400
27-Jun-14 3,765.00 3,840.00 3,755.00 Rp 3,765.00 7,201,900
26-Jun-14 3,860.00 3,875.00 3,800.00 Rp 3,860.00 5,104,600
25-Jun-14 3,820.00 3,880.00 3,820.00 Rp 3,820.00 2,402,900
24-Jun-14 3,845.00 3,890.00 3,845.00 Rp 3,845.00 2,082,100
23-Jun-14 3,845.00 3,900.00 3,845.00 Rp 3,845.00 2,199,100
20-Jun-14 3,900.00 3,900.00 3,800.00 Rp 3,900.00 6,881,500
19-Jun-14 3,860.00 3,900.00 3,835.00 Rp 3,860.00 3,371,300
18-Jun-14 3,895.00 3,915.00 3,860.00 Rp 3,895.00 4,429,200
17-Jun-14 3,890.00 3,890.00 3,835.00 Rp 3,890.00 2,652,200
16-Jun-14 3,865.00 3,900.00 3,865.00 Rp 3,865.00 2,076,400
13-Jun-14 3,895.00 3,900.00 3,865.00 Rp 3,895.00 2,070,400
12-Jun-14 3,940.00 3,940.00 3,860.00 Rp 3,940.00 5,818,000
11-Jun-14 3,935.00 3,935.00 3,810.00 Rp 3,935.00 7,007,600
10-Jun-14 3,810.00 3,810.00 3,755.00 Rp 3,810.00 5,746,700
9-Jun-14 3,755.00 3,860.00 3,700.00 Rp 3,755.00 5,805,900
6-Jun-14 3,840.00 3,875.00 3,840.00 Rp 3,840.00 3,252,000
5-Jun-14 3,840.00 3,840.00 3,795.00 Rp 3,840.00 2,342,900
4-Jun-14 3,810.00 3,830.00 3,795.00 Rp 3,810.00 3,138,600
3-Jun-14 3,810.00 3,820.00 3,775.00 Rp 3,810.00 8,500,800
2-Jun-14 3,800.00 3,840.00 3,760.00 Rp 3,800.00 4,274,600
30-May-14 3,775.00 4,025.00 3,775.00 Rp 3,775.00 16,514,500
28-May-14 3,995.00 3,995.00 3,955.00 Rp 3,995.00 12,079,700
26-May-14 3,965.00 3,965.00 3,930.00 Rp 3,965.00 10,432,100
23-May-14 3,930.00 3,935.00 3,860.00 Rp 3,930.00 11,076,800
22-May-14 3,895.00 3,905.00 3,820.00 Rp 3,895.00 8,078,200
21-May-14 3,810.00 3,880.00 3,800.00 Rp 3,810.00 6,158,900
20-May-14 3,855.00 4,000.00 3,820.00 Rp 3,855.00 7,184,000
19-May-14 4,000.00 4,010.00 3,930.00 Rp 4,000.00 8,639,500
16-May-14 3,930.00 4,000.00 3,925.00 Rp 4,000.00 9,208,200
14-May-14 3,900.00 3,940.00 3,885.00 Rp 3,940.00 11,405,900
13-May-14 3,910.00 3,910.00 3,860.00 Rp 3,865.00 4,882,500
12-May-14 4,000.00 4,000.00 3,860.00 Rp 3,865.00 15,021,500
9-May-14 3,960.00 3,980.00 3,955.00 Rp 3,980.00 5,999,100
8-May-14 3,960.00 3,990.00 3,920.00 Rp 3,950.00 9,300,200
7-May-14 3,950.00 3,965.00 3,890.00 Rp 3,945.00 6,375,200
6-May-14 3,765.00 3,955.00 3,750.00 Rp 3,950.00 14,921,800
5-May-14 3,705.00 3,765.00 3,705.00 Rp 3,735.00 5,255,700
2-May-14 3,750.00 3,750.00 3,690.00 Rp 3,700.00 5,195,100
30-Apr-14 3,830.00 3,855.00 3,770.00 Rp 3,770.00 11,549,400
29-Apr-14 3,855.00 3,865.00 3,815.00 Rp 3,825.00 8,489,200
28-Apr-14 3,950.00 3,950.00 3,850.00 Rp 3,850.00 9,859,900
25-Apr-14 3,925.00 3,950.00 3,910.00 Rp 3,950.00 7,804,600
24-Apr-14 3,870.00 3,960.00 3,870.00 Rp 3,900.00 13,425,300
23-Apr-14 3,950.00 3,965.00 3,825.00 Rp 3,870.00 18,772,700
22-Apr-14 4,120.00 4,195.00 3,930.00 Rp 3,935.00 33,053,600
21-Apr-14 4,210.00 4,220.00 4,180.00 Rp 4,185.00 1,162,200
17-Apr-14 4,240.00 4,245.00 4,165.00 Rp 4,210.00 2,968,700
16-Apr-14 4,225.00 4,260.00 4,185.00 Rp 4,190.00 5,377,300
15-Apr-14 4,230.00 4,265.00 4,175.00 Rp 4,255.00 3,693,800
14-Apr-14 4,200.00 4,230.00 4,160.00 Rp 4,215.00 4,450,500
11-Apr-14 4,040.00 4,200.00 4,025.00 Rp 4,200.00 5,546,700
10-Apr-14 4,100.00 4,150.00 4,050.00 Rp 4,110.00 8,549,100
9-Apr-14 4,250.00 4,250.00 4,250.00 Rp 4,250.00 0
8-Apr-14 4,205.00 4,280.00 4,160.00 Rp 4,250.00 12,716,500
7-Apr-14 3,930.00 4,210.00 3,930.00 Rp 4,210.00 14,563,200
4-Apr-14 4,115.00 4,115.00 4,005.00 Rp 4,020.00 5,420,100
3-Apr-14 4,090.00 4,150.00 4,075.00 Rp 4,100.00 6,511,300
2-Apr-14 4,150.00 4,170.00 4,080.00 Rp 4,110.00 5,169,400
28-Mar-14 3,975.00 4,025.00 3,950.00 Rp 3,995.00 14,528,800
27-Mar-14 4,095.00 4,130.00 3,995.00 Rp 3,995.00 14,264,200
26-Mar-14 4,150.00 4,180.00 4,090.00 Rp 4,090.00 4,842,800
25-Mar-14 4,205.00 4,205.00 4,115.00 Rp 4,160.00 5,333,100
24-Mar-14 4,145.00 4,225.00 4,145.00 Rp 4,205.00 6,233,500
21-Mar-14 4,075.00 4,185.00 4,060.00 Rp 4,135.00 14,192,700
20-Mar-14 4,180.00 4,180.00 4,045.00 Rp 4,055.00 14,315,600
19-Mar-14 4,295.00 4,305.00 4,180.00 Rp 4,190.00 8,569,400
18-Mar-14 4,385.00 4,385.00 4,220.00 Rp 4,295.00 10,814,600
17-Mar-14 4,325.00 4,500.00 4,250.00 Rp 4,350.00 21,239,900
14-Mar-14 4,170.00 4,300.00 4,125.00 Rp 4,300.00 15,551,600
13-Mar-14 4,185.00 4,200.00 4,170.00 Rp 4,200.00 7,901,700
12-Mar-14 4,205.00 4,205.00 4,170.00 Rp 4,190.00 6,988,600
11-Mar-14 4,190.00 4,205.00 4,165.00 Rp 4,205.00 7,697,300
10-Mar-14 4,185.00 4,200.00 4,160.00 Rp 4,200.00 10,202,800
7-Mar-14 4,180.00 4,210.00 4,175.00 Rp 4,195.00 9,865,100
6-Mar-14 4,225.00 4,225.00 4,145.00 Rp 4,165.00 9,863,400
5-Mar-14 4,175.00 4,205.00 4,150.00 Rp 4,180.00 11,680,900
4-Mar-14 4,180.00 4,185.00 4,115.00 Rp 4,135.00 11,138,400
3-Mar-14 4,200.00 4,200.00 4,110.00 Rp 4,170.00 5,014,400
28-Feb-14 4,200.00 4,245.00 4,160.00 Rp 4,235.00 9,806,500
27-Feb-14 4,110.00 4,200.00 4,095.00 Rp 4,200.00 7,117,300
26-Feb-14 4,190.00 4,200.00 4,130.00 Rp 4,130.00 9,972,200
25-Feb-14 4,200.00 4,245.00 4,180.00 Rp 4,185.00 11,081,600
24-Feb-14 4,060.00 4,195.00 4,060.00 Rp 4,170.00 12,285,300
21-Feb-14 4,025.00 4,050.00 4,000.00 Rp 4,050.00 9,421,800
20-Feb-14 3,975.00 3,995.00 3,950.00 Rp 3,995.00 4,301,400
19-Feb-14 4,000.00 4,015.00 3,985.00 Rp 4,000.00 6,471,200
18-Feb-14 4,015.00 4,035.00 3,995.00 Rp 4,000.00 12,709,500
17-Feb-14 3,975.00 4,030.00 3,975.00 Rp 4,010.00 11,567,000
14-Feb-14 3,940.00 3,950.00 3,910.00 Rp 3,950.00 3,912,800
13-Feb-14 3,925.00 3,945.00 3,900.00 Rp 3,925.00 6,234,700
12-Feb-14 3,915.00 3,940.00 3,885.00 Rp 3,935.00 6,228,400
11-Feb-14 3,850.00 3,915.00 3,840.00 Rp 3,895.00 5,408,500
10-Feb-14 4,025.00 4,050.00 3,840.00 Rp 3,840.00 9,811,800
7-Feb-14 3,960.00 4,010.00 3,955.00 Rp 4,000.00 7,307,000
6-Feb-14 3,905.00 3,945.00 3,850.00 Rp 3,920.00 6,788,500
5-Feb-14 3,970.00 4,010.00 3,880.00 Rp 3,905.00 5,981,800
4-Feb-14 3,960.00 3,970.00 3,900.00 Rp 3,960.00 7,110,300
3-Feb-14 4,135.00 4,135.00 4,015.00 Rp 4,030.00 4,452,100
30-Jan-14 4,005.00 4,135.00 3,940.00 Rp 4,135.00 12,809,100
29-Jan-14 4,035.00 4,225.00 4,035.00 Rp 4,075.00 21,611,900
28-Jan-14 3,860.00 4,035.00 3,850.00 Rp 4,000.00 14,279,100
27-Jan-14 3,835.00 3,940.00 3,570.00 Rp 3,860.00 15,219,800
24-Jan-14 3,885.00 3,960.00 3,850.00 Rp 3,885.00 9,489,900
23-Jan-14 4,060.00 4,080.00 3,940.00 Rp 3,940.00 6,886,100
22-Jan-14 3,925.00 4,035.00 3,920.00 Rp 4,030.00 10,580,800
21-Jan-14 3,920.00 3,925.00 3,880.00 Rp 3,925.00 1,744,500
20-Jan-14 3,825.00 3,915.00 3,825.00 Rp 3,910.00 2,713,800
17-Jan-14 3,940.00 3,940.00 3,880.00 Rp 3,915.00 3,997,400
16-Jan-14 3,930.00 3,935.00 3,855.00 Rp 3,935.00 5,497,800
15-Jan-14 3,830.00 3,940.00 3,750.00 Rp 3,930.00 13,224,400
13-Jan-14 3,560.00 3,830.00 3,560.00 Rp 3,805.00 12,796,900
10-Jan-14 3,415.00 3,650.00 3,415.00 Rp 3,550.00 11,283,900
9-Jan-14 3,325.00 3,450.00 3,325.00 Rp 3,445.00 6,190,900
8-Jan-14 3,300.00 3,390.00 3,260.00 Rp 3,375.00 3,621,500
7-Jan-14 3,380.00 3,380.00 3,300.00 Rp 3,300.00 5,678,800
6-Jan-14 3,375.00 3,440.00 3,355.00 Rp 3,380.00 5,757,600
3-Jan-14 3,450.00 3,525.00 3,400.00 Rp 3,400.00 7,189,500
2-Jan-14 3,400.00 3,550.00 3,400.00 Rp 3,525.00 4,980,000
30-Dec-13 3,375.00 3,450.00 3,350.00 Rp 3,375.00 10,335,000
27-Dec-13 3,400.00 3,475.00 3,375.00 Rp 3,375.00 6,249,500
24-Dec-13 3,350.00 3,375.00 3,300.00 Rp 3,350.00 2,380,000
23-Dec-13 3,350.00 3,375.00 3,275.00 Rp 3,325.00 3,707,000
20-Dec-13 3,300.00 3,400.00 3,225.00 Rp 3,400.00 8,661,000
19-Dec-13 3,325.00 3,400.00 3,275.00 Rp 3,300.00 10,188,500
18-Dec-13 3,300.00 3,325.00 3,225.00 Rp 3,250.00 7,729,000
17-Dec-13 3,150.00 3,300.00 3,150.00 Rp 3,275.00 11,933,000
16-Dec-13 3,200.00 3,225.00 3,100.00 Rp 3,125.00 6,228,000
13-Dec-13 3,375.00 3,375.00 3,200.00 Rp 3,200.00 10,087,000
12-Dec-13 3,425.00 3,425.00 3,325.00 Rp 3,325.00 5,184,500
11-Dec-13 3,450.00 3,500.00 3,400.00 Rp 3,450.00 7,715,500
10-Dec-13 3,325.00 3,475.00 3,300.00 Rp 3,450.00 10,977,000
9-Dec-13 3,350.00 3,375.00 3,300.00 Rp 3,300.00 3,179,000
6-Dec-13 3,300.00 3,350.00 3,275.00 Rp 3,300.00 6,901,000
5-Dec-13 3,400.00 3,450.00 3,250.00 Rp 3,350.00 9,012,000
4-Dec-13 3,425.00 3,500.00 3,400.00 Rp 3,400.00 5,560,000
3-Dec-13 3,575.00 3,575.00 3,475.00 Rp 3,475.00 5,445,000
2-Dec-13 3,400.00 3,575.00 3,400.00 Rp 3,550.00 5,889,500
29-Nov-13 3,475.00 3,525.00 3,400.00 Rp 3,400.00 6,442,000
28-Nov-13 3,550.00 3,600.00 3,475.00 Rp 3,525.00 3,346,500
27-Nov-13 3,625.00 3,650.00 3,550.00 Rp 3,550.00 5,566,000
26-Nov-13 3,725.00 3,750.00 3,550.00 Rp 3,550.00 13,903,500
25-Nov-13 3,700.00 3,825.00 3,700.00 Rp 3,750.00 5,554,500
22-Nov-13 3,825.00 3,825.00 3,700.00 Rp 3,725.00 3,447,500
21-Nov-13 3,600.00 3,775.00 3,600.00 Rp 3,750.00 8,156,500
20-Nov-13 3,800.00 3,800.00 3,700.00 Rp 3,725.00 9,057,500
19-Nov-13 3,775.00 3,800.00 3,700.00 Rp 3,750.00 3,887,500
18-Nov-13 3,700.00 3,775.00 3,650.00 Rp 3,775.00 7,024,000
15-Nov-13 3,775.00 3,800.00 3,625.00 Rp 3,625.00 9,567,000
14-Nov-13 3,700.00 3,750.00 3,675.00 Rp 3,725.00 3,861,000
13-Nov-13 3,700.00 3,750.00 3,625.00 Rp 3,625.00 5,554,500
12-Nov-13 3,850.00 3,875.00 3,775.00 Rp 3,775.00 5,571,500
11-Nov-13 3,975.00 4,000.00 3,825.00 Rp 3,850.00 11,569,500
8-Nov-13 3,825.00 3,975.00 3,725.00 Rp 3,975.00 14,797,500
7-Nov-13 3,850.00 3,975.00 3,850.00 Rp 3,875.00 11,570,500
6-Nov-13 3,650.00 3,850.00 3,650.00 Rp 3,850.00 9,640,500
4-Nov-13 3,600.00 3,675.00 3,575.00 Rp 3,650.00 7,395,000
1-Nov-13 3,750.00 3,850.00 3,675.00 Rp 3,675.00 8,052,500
31-Oct-13 3,925.00 3,925.00 3,825.00 Rp 3,900.00 6,491,500
30-Oct-13 3,925.00 3,950.00 3,875.00 Rp 3,950.00 3,890,500
29-Oct-13 3,900.00 3,900.00 3,850.00 Rp 3,900.00 2,603,000
28-Oct-13 3,900.00 3,925.00 3,825.00 Rp 3,900.00 7,991,000
25-Oct-13 3,950.00 4,025.00 3,825.00 Rp 3,850.00 19,414,500
24-Oct-13 4,050.00 4,075.00 3,900.00 Rp 4,025.00 7,831,500
23-Oct-13 4,000.00 4,100.00 4,000.00 Rp 4,025.00 15,130,500
22-Oct-13 4,075.00 4,075.00 3,950.00 Rp 3,975.00 7,419,500
21-Oct-13 4,025.00 4,175.00 4,025.00 Rp 4,125.00 10,112,500
18-Oct-13 3,875.00 4,000.00 3,850.00 Rp 4,000.00 13,053,500
17-Oct-13 3,775.00 3,850.00 3,750.00 Rp 3,850.00 10,072,500
16-Oct-13 3,700.00 3,775.00 3,675.00 Rp 3,725.00 5,579,500
11-Oct-13 3,750.00 3,775.00 3,700.00 Rp 3,725.00 5,412,000
10-Oct-13 3,750.00 3,775.00 3,625.00 Rp 3,625.00 6,878,500
9-Oct-13 3,650.00 3,775.00 3,625.00 Rp 3,725.00 7,398,500
8-Oct-13 3,475.00 3,675.00 3,475.00 Rp 3,675.00 6,678,500
7-Oct-13 3,600.00 3,625.00 3,500.00 Rp 3,575.00 4,956,500
4-Oct-13 3,625.00 3,650.00 3,575.00 Rp 3,600.00 2,106,000
3-Oct-13 3,675.00 3,700.00 3,650.00 Rp 3,650.00 3,763,500
2-Oct-13 3,650.00 3,725.00 3,625.00 Rp 3,650.00 10,611,000
1-Oct-13 3,450.00 3,600.00 3,450.00 Rp 3,600.00 11,666,500
30-Sep-13 3,750.00 3,825.00 3,400.00 Rp 3,400.00 22,096,500
27-Sep-13 3,850.00 3,850.00 3,775.00 Rp 3,850.00 6,470,500
26-Sep-13 3,700.00 3,875.00 3,700.00 Rp 3,775.00 8,678,500
25-Sep-13 3,750.00 3,825.00 3,625.00 Rp 3,750.00 9,071,000
24-Sep-13 3,850.00 3,950.00 3,725.00 Rp 3,825.00 18,037,000
23-Sep-13 3,650.00 3,825.00 3,625.00 Rp 3,825.00 36,415,500
20-Sep-13 4,200.00 4,225.00 3,550.00 Rp 3,550.00 46,938,000
19-Sep-13 4,100.00 4,600.00 4,100.00 Rp 4,200.00 24,523,000
18-Sep-13 3,825.00 3,975.00 3,825.00 Rp 3,950.00 9,817,000
17-Sep-13 3,900.00 4,000.00 3,825.00 Rp 3,925.00 14,171,500
16-Sep-13 3,850.00 3,900.00 3,800.00 Rp 3,900.00 12,722,500
13-Sep-13 3,600.00 3,800.00 3,575.00 Rp 3,800.00 11,683,000
12-Sep-13 3,550.00 3,650.00 3,450.00 Rp 3,650.00 16,923,500
11-Sep-13 3,500.00 3,700.00 3,350.00 Rp 3,550.00 30,169,000
10-Sep-13 3,050.00 3,475.00 3,050.00 Rp 3,475.00 34,716,500
9-Sep-13 2,850.00 3,000.00 2,825.00 Rp 3,000.00 20,259,500
6-Sep-13 2,625.00 2,775.00 2,575.00 Rp 2,750.00 18,235,000
5-Sep-13 2,850.00 2,900.00 2,575.00 Rp 2,575.00 25,632,000
4-Sep-13 2,975.00 2,975.00 2,775.00 Rp 2,850.00 23,290,500
 3-Sep-13 3,075.00 3,175.00 2,975.00 Rp 3,000.00 18,659,500
2-Sep-13 3,375.00 3,425.00 3,050.00 Rp 3,075.00 17,023,500
30-Aug-13 3,125.00 3,425.00 3,100.00 Rp 3,375.00 26,795,000
29-Aug-13 3,100.00 3,175.00 2,975.00 Rp 3,100.00 19,817,500
28-Aug-13 2,675.00 3,100.00 2,550.00 Rp 3,075.00 22,622,500
27-Aug-13 2,950.00 2,950.00 2,675.00 Rp 2,750.00 16,649,500
26-Aug-13 3,050.00 3,150.00 2,950.00 Rp 2,950.00 9,654,000
23-Aug-13 3,250.00 3,325.00 2,975.00 Rp 3,000.00 16,521,000
22-Aug-13 3,500.00 3,650.00 3,200.00 Rp 3,200.00 30,871,500
21-Aug-13 3,600.00 3,775.00 3,475.00 Rp 3,675.00 11,191,000
20-Aug-13 3,625.00 3,750.00 3,350.00 Rp 3,600.00 22,384,500
19-Aug-13 4,050.00 4,125.00 3,775.00 Rp 3,775.00 9,171,500
16-Aug-13 4,250.00 4,250.00 4,150.00 Rp 4,150.00 7,765,000
15-Aug-13 4,325.00 4,350.00 4,250.00 Rp 4,325.00 4,056,000
14-Aug-13 4,250.00 4,375.00 4,250.00 Rp 4,350.00 9,709,500
13-Aug-13 4,100.00 4,250.00 4,075.00 Rp 4,250.00 8,286,500
12-Aug-13 4,100.00 4,200.00 4,025.00 Rp 4,050.00 5,318,000
9-Aug-13 4,150.00 4,150.00 4,150.00 Rp 4,150.00 0
2-Aug-13 4,125.00 4,150.00 4,000.00 Rp 4,150.00 12,157,500
1-Aug-13 4,250.00 4,250.00 4,100.00 Rp 4,150.00 7,623,500
31-Jul-13 4,350.00 4,375.00 4,125.00 Rp 4,300.00 14,974,500
30-Jul-13 4,425.00 4,425.00 4,325.00 Rp 4,350.00 4,372,500
29-Jul-13 4,300.00 4,400.00 4,225.00 Rp 4,350.00 7,012,500
26-Jul-13 4,425.00 4,425.00 4,275.00 Rp 4,275.00 11,607,500
25-Jul-13 4,500.00 4,575.00 4,425.00 Rp 4,425.00 7,980,000
24-Jul-13 4,550.00 4,650.00 4,500.00 Rp 4,550.00 8,357,000
23-Jul-13 4,500.00 4,625.00 4,500.00 Rp 4,575.00 11,910,000
22-Jul-13 4,650.00 4,650.00 4,500.00 Rp 4,500.00 8,532,500
19-Jul-13 4,725.00 4,775.00 4,625.00 Rp 4,625.00 5,150,500
18-Jul-13 4,700.00 4,800.00 4,625.00 Rp 4,800.00 6,574,000
17-Jul-13 4,700.00 4,750.00 4,575.00 Rp 4,700.00 3,320,000
16-Jul-13 4,700.00 4,775.00 4,650.00 Rp 4,700.00 7,310,500
15-Jul-13 4,650.00 4,700.00 4,525.00 Rp 4,700.00 5,706,000
12-Jul-13 4,700.00 4,700.00 4,500.00 Rp 4,650.00 8,301,000
10-Jul-13 4,350.00 4,450.00 4,325.00 Rp 4,400.00 10,067,500
9-Jul-13 4,350.00 4,475.00 4,150.00 Rp 4,325.00 9,868,000
8-Jul-13 4,475.00 4,475.00 4,275.00 Rp 4,275.00 9,003,000
5-Jul-13 4,450.00 4,500.00 4,325.00 Rp 4,475.00 7,367,500
4-Jul-13 4,475.00 4,550.00 4,300.00 Rp 4,350.00 9,876,000
3-Jul-13 4,600.00 4,650.00 4,350.00 Rp 4,400.00 26,254,000
2-Jul-13 5,000.00 5,000.00 4,700.00 Rp 4,700.00 11,788,000
1-Jul-13 4,950.00 5,150.00 4,900.00 Rp 4,950.00 8,229,000
28-Jun-13 5,150.00 5,150.00 4,975.00 Rp 5,150.00 19,447,500
27-Jun-13 4,875.00 5,000.00 4,850.00 Rp 4,875.00 12,475,500
26-Jun-13 4,700.00 4,800.00 4,525.00 Rp 4,700.00 18,394,500
25-Jun-13 4,400.00 4,725.00 4,400.00 Rp 4,400.00 13,421,000
24-Jun-13 4,550.00 4,775.00 4,550.00 Rp 4,550.00 8,278,000
21-Jun-13 4,600.00 4,950.00 4,450.00 Rp 4,600.00 26,771,500
20-Jun-13 4,700.00 4,925.00 4,700.00 Rp 4,700.00 13,098,000
19-Jun-13 5,000.00 5,150.00 4,950.00 Rp 5,000.00 6,403,500
18-Jun-13 5,100.00 5,150.00 5,000.00 Rp 5,100.00 12,667,000
17-Jun-13 5,100.00 5,100.00 4,775.00 Rp 5,100.00 14,195,000
14-Jun-13 4,750.00 4,850.00 4,450.00 Rp 4,750.00 13,781,000
13-Jun-13 4,400.00 4,675.00 4,400.00 Rp 4,400.00 13,837,500
12-Jun-13 4,725.00 4,750.00 4,275.00 Rp 4,725.00 13,803,500
11-Jun-13 4,550.00 4,850.00 4,500.00 Rp 4,550.00 22,595,500
10-Jun-13 4,775.00 4,900.00 4,775.00 Rp 4,775.00 10,949,500
7-Jun-13 4,750.00 5,000.00 4,750.00 Rp 4,750.00 9,743,500
5-Jun-13 5,050.00 5,050.00 4,875.00 Rp 5,050.00 7,512,500
4-Jun-13 5,000.00 5,000.00 4,850.00 Rp 5,000.00 11,428,500
3-Jun-13 4,900.00 4,975.00 4,850.00 Rp 4,900.00 9,260,000
31-May-13 4,950.00 5,150.00 4,950.00 Rp 4,950.00 13,972,000
30-May-13 5,100.00 5,150.00 4,950.00 Rp 5,100.00 11,633,000
29-May-13 5,000.00 5,250.00 4,975.00 Rp 5,000.00 12,619,500
28-May-13 5,100.00 5,150.00 4,925.00 Rp 5,100.00 8,642,500
27-May-13 5,050.00 5,300.00 4,950.00 Rp 5,050.00 18,166,000
24-May-13 5,300.00 5,400.00 5,200.00 Rp 5,300.00 4,789,500
23-May-13 5,200.00 5,500.00 5,200.00 Rp 5,200.00 7,358,500
22-May-13 5,500.00 5,550.00 5,250.00 Rp 5,500.00 9,296,000
21-May-13 5,350.00 5,350.00 5,100.00 Rp 5,350.00 7,641,000
20-May-13 5,350.00 5,400.00 4,950.00 Rp 5,350.00 24,130,000
17-May-13 4,925.00 4,975.00 4,850.00 Rp 4,925.00 4,803,500
16-May-13 4,850.00 4,900.00 4,800.00 Rp 4,850.00 4,042,000
15-May-13 4,850.00 4,900.00 4,850.00 Rp 4,850.00 3,070,000
14-May-13 4,900.00 4,900.00 4,775.00 Rp 4,900.00 5,841,500
13-May-13 4,850.00 5,000.00 4,775.00 Rp 4,850.00 7,132,500
10-May-13 5,000.00 5,050.00 4,950.00 Rp 5,000.00 3,482,500
8-May-13 4,950.00 5,050.00 4,925.00 Rp 4,950.00 10,279,000
7-May-13 4,950.00 5,050.00 4,950.00 Rp 4,950.00 7,256,500
6-May-13 4,975.00 4,975.00 4,750.00 Rp 4,975.00 5,788,000
3-May-13 4,800.00 4,850.00 4,775.00 Rp 4,800.00 3,195,500
2-May-13 4,850.00 4,975.00 4,825.00 Rp 4,850.00 6,349,500
1-May-13 4,975.00 5,000.00 4,950.00 Rp 4,975.00 3,010,000
30-Apr-13 5,050.00 5,050.00 4,925.00 Rp 5,050.00 12,987,500
29-Apr-13 4,975.00 4,975.00 4,900.00 Rp 4,975.00 7,980,500
26-Apr-13 4,900.00 4,950.00 4,775.00 Rp 4,900.00 18,099,500
25-Apr-13 4,800.00 4,825.00 4,725.00 Rp 4,800.00 8,167,500
24-Apr-13 4,775.00 4,775.00 4,700.00 Rp 4,775.00 13,591,000
23-Apr-13 4,750.00 4,750.00 4,750.00 Rp 4,750.00 0
22-Apr-13 4,750.00 4,800.00 4,700.00 Rp 4,750.00 8,362,000
19-Apr-13 4,725.00 4,875.00 4,725.00 Rp 4,725.00 8,933,000
18-Apr-13 4,875.00 4,900.00 4,700.00 Rp 4,875.00 14,538,500
17-Apr-13 4,725.00 4,725.00 4,700.00 Rp 4,725.00 8,394,500
15-Apr-13 4,675.00 4,700.00 4,650.00 Rp 4,675.00 7,786,500
12-Apr-13 4,700.00 4,800.00 4,675.00 Rp 4,700.00 5,131,500
11-Apr-13 4,675.00 4,750.00 4,675.00 Rp 4,675.00 9,248,000
10-Apr-13 4,700.00 4,775.00 4,675.00 Rp 4,700.00 20,341,500
9-Apr-13 4,725.00 4,750.00 4,700.00 Rp 4,725.00 6,448,000
8-Apr-13 4,725.00 4,825.00 4,700.00 Rp 4,725.00 7,360,000
5-Apr-13 4,775.00 4,850.00 4,750.00 Rp 4,775.00 6,742,000
4-Apr-13 4,875.00 4,900.00 4,850.00 Rp 4,875.00 3,722,000
3-Apr-13 5,000.00 5,100.00 4,925.00 Rp 5,000.00 8,497,500
2-Apr-13 5,000.00 5,100.00 4,925.00 Rp 5,000.00 8,497,500
1-Apr-13 5,100.00 5,100.00 4,975.00 Rp 5,100.00 7,525,500
28-Mar-13 5,050.00 5,050.00 4,800.00 Rp 5,050.00 20,834,000
27-Mar-13 4,825.00 4,850.00 4,800.00 Rp 4,825.00 9,118,500
26-Mar-13 4,750.00 4,825.00 4,725.00 Rp 4,750.00 8,327,000
25-Mar-13 4,725.00 4,800.00 4,725.00 Rp 4,725.00 7,572,000
22-Mar-13 4,700.00 4,800.00 4,700.00 Rp 4,700.00 9,527,500
21-Mar-13 4,700.00 4,900.00 4,700.00 Rp 4,700.00 18,465,000
20-Mar-13 4,850.00 4,975.00 4,825.00 Rp 4,850.00 12,164,000
19-Mar-13 4,950.00 5,100.00 4,925.00 Rp 4,950.00 12,105,000
18-Mar-13 5,000.00 5,050.00 4,850.00 Rp 5,000.00 12,470,500
15-Mar-13 5,000.00 5,250.00 4,575.00 Rp 5,000.00 91,690,500
14-Mar-13 4,600.00 4,800.00 4,550.00 Rp 4,600.00 16,031,000
13-Mar-13 4,775.00 4,825.00 4,700.00 Rp 4,775.00 18,235,000
11-Mar-13 4,725.00 4,800.00 4,625.00 Rp 4,725.00 33,306,000
8-Mar-13 4,575.00 4,600.00 4,500.00 Rp 4,575.00 15,673,000
7-Mar-13 4,475.00 4,475.00 4,325.00 Rp 4,475.00 7,347,000
6-Mar-13 4,325.00 4,425.00 4,325.00 Rp 4,325.00 10,804,000
5-Mar-13 4,350.00 4,550.00 4,325.00 Rp 4,350.00 14,332,500
1-Mar-13 4,450.00 4,525.00 4,325.00 Rp 4,450.00 9,640,500
28-Feb-13 4,400.00 4,600.00 4,400.00 Rp 4,400.00 9,622,500
27-Feb-13 4,550.00 4,675.00 4,475.00 Rp 4,550.00 8,574,500
26-Feb-13 4,625.00 4,650.00 4,500.00 Rp 4,625.00 9,186,000
25-Feb-13 4,550.00 4,650.00 4,475.00 Rp 4,550.00 6,182,000
22-Feb-13 4,300.00 4,300.00 4,300.00 Rp 4,300.00 0
21-Feb-13 4,300.00 4,350.00 4,250.00 Rp 4,300.00 8,691,500
20-Feb-13 4,325.00 4,325.00 4,175.00 Rp 4,325.00 19,621,000
19-Feb-13 4,175.00 4,325.00 4,125.00 Rp 4,175.00 7,683,000
18-Feb-13 4,300.00 4,300.00 4,175.00 Rp 4,300.00 7,686,500
15-Feb-13 4,225.00 4,300.00 4,150.00 Rp 4,225.00 7,181,500
13-Feb-13 3,975.00 3,975.00 3,925.00 Rp 3,975.00 5,128,000
12-Feb-13 3,925.00 3,950.00 3,875.00 Rp 3,925.00 6,644,500
11-Feb-13 3,900.00 3,900.00 3,850.00 Rp 3,900.00 2,835,500
8-Feb-13 3,900.00 3,900.00 3,825.00 Rp 3,900.00 10,279,000
7-Feb-13 3,850.00 3,850.00 3,800.00 Rp 3,850.00 6,102,000
6-Feb-13 3,850.00 3,875.00 3,775.00 Rp 3,850.00 9,501,500
5-Feb-13 3,875.00 3,900.00 3,750.00 Rp 3,875.00 13,544,000
4-Feb-13 3,850.00 3,850.00 3,750.00 Rp 3,850.00 7,816,500
1-Feb-13 3,800.00 3,900.00 3,775.00 Rp 3,800.00 3,825,000
31-Jan-13 3,875.00 3,875.00 3,725.00 Rp 3,875.00 6,086,000
30-Jan-13 3,800.00 3,800.00 3,700.00 Rp 3,800.00 3,857,000
29-Jan-13 3,775.00 3,775.00 3,700.00 Rp 3,775.00 5,259,500
28-Jan-13 3,750.00 3,750.00 3,550.00 Rp 3,750.00 7,217,000
25-Jan-13 3,650.00 3,850.00 3,625.00 Rp 3,650.00 13,347,000
23-Jan-13 3,700.00 4,025.00 3,600.00 Rp 3,700.00 9,031,500
22-Jan-13 3,750.00 3,750.00 3,750.00 Rp 3,750.00 0
21-Jan-13 3,750.00 3,850.00 3,700.00 Rp 3,750.00 5,627,500
18-Jan-13 3,775.00 3,775.00 3,625.00 Rp 3,775.00 11,503,500
17-Jan-13 3,600.00 3,650.00 3,600.00 Rp 3,600.00 7,225,000
16-Jan-13 3,600.00 3,625.00 3,575.00 Rp 3,600.00 5,132,500
15-Jan-13 3,600.00 3,650.00 3,550.00 Rp 3,600.00 5,154,500
14-Jan-13 3,625.00 3,625.00 3,550.00 Rp 3,625.00 7,289,500
11-Jan-13 3,600.00 3,600.00 3,500.00 Rp 3,600.00 8,474,500
10-Jan-13 3,575.00 3,600.00 3,450.00 Rp 3,575.00 9,859,000
9-Jan-13 3,600.00 3,725.00 3,550.00 Rp 3,600.00 16,600,000
7-Jan-13 3,400.00 3,575.00 3,400.00 Rp 3,400.00 9,470,000
4-Jan-13 3,550.00 3,550.00 3,550.00 Rp 3,550.00 0
3-Jan-13 3,550.00 3,650.00 3,525.00 Rp 3,550.00 8,055,500
AN JAPFA

Adj Close* Return Saham

3,715.00 -0.0080106809
3,745.00 -0.0039893617
3,760.00 0.0066934404
3,735.00 0.0094594595
3,700.00 0.0136986301
3,650.00 0.0082872928
3,620.00 0.0125874126
3,575.00 0.0042134831
3,560.00 0.0113636364
3,520.00 -0.0153846154
3,575.00 0.0199714693
3,505.00 -0.0236768802
3,590.00 -0.0082872928
3,620.00 -0.0136239782
3,670.00 0.0440967283
3,515.00 -0.019525802
3,585.00 0.001396648
3,580.00 0.0228571429
3,500.00 0.0086455331
3,470.00 -0.0361111111
3,600.00 0.0155148096
3,545.00 0.0216138329
3,470.00 0.0131386861
3,425.00 0.0538461538
3,250.00 -0.037037037
3,375.00 -0.0073529412
3,400.00 -0.0215827338
3,475.00 -0.0042979943
3,490.00 0.0294985251
3,390.00 -0.0087719298
3,420.00 0.0118343195
3,380.00 0.0089552239
3,350.00 0.0567823344
3,170.00 0
3,170.00 0
3,170.00 -0.0579494799
3,365.00 -0.023222061
3,445.00 -0.0522696011
3,635.00 0.0097222222
3,600.00 0.006993007
3,575.00 -0.0096952909
3,610.00 -0.0190217391
3,680.00 -0.0160427807
3,740.00 0.0246575342
3,650.00 -0.0253671562
3,745.00 0.0135317997
3,695.00 -0.0013513514
3,700.00 0.0068027211
3,675.00 0.0545193687
3,485.00 0.025
3,400.00 0.0164424514
3,345.00 0.0060150376
3,325.00 0.027820711
3,235.00 -0.0196969697
3,300.00 0.006097561
3,280.00 0.0092307692
3,250.00 0.0416666667
3,120.00 0.074010327
2,905.00 0.0139616056
2,865.00 0.0177619893
2,815.00 -0.0191637631
2,870.00 -0.0051993068
2,885.00 -0.0119863014
2,920.00 0.0086355786
2,895.00 0.0193661972
2,840.00 -0.0017574692
2,845.00 0.0160714286
2,800.00 -0.0311418685
2,890.00 0.0703703704
2,700.00 0.0325047801
2,615.00 0.0057692308
2,600.00 -0.0298507463
2,680.00 -0.0236794171
2,745.00 -0.0090252708
2,770.00 0.0072727273
2,750.00 -0.001814882
2,755.00 0.0203703704
2,700.00 -0.0689655172
2,900.00 0.0301953819
2,815.00 0.0236363636
2,750.00 0.0073260073
2,730.00 -0.0454545455
2,860.00 -0.0466666667
3,000.00 0.0526315789
2,850.00 0
2,850.00 -0.0594059406
3,030.00 -0.0762195122
3,280.00 -0.0060606061
3,300.00 -0.0265486726
3,390.00 0.0710900474
3,165.00 -0.0170807453
3,220.00 -0.0242424242
3,300.00 0.0328638498
3,195.00 0.0224
3,125.00 0.0245901639
3,050.00 -0.0081300813
3,075.00 0.0640138408
2,890.00 0.0414414414
2,775.00 0
2,775.00 0.0412757974
2,665.00 -0.0220183486
2,725.00 0.0073937153
2,705.00 0.0112149533
2,675.00 0.0918367347
2,450.00 -0.0684410646
2,630.00 -0.0075471698
2,650.00 -0.0185185185
2,700.00 0
2,700.00 0.0055865922
2,685.00 0.0697211155
2,510.00 0.004
2,500.00 0.0373443983
2,410.00 -0.04743083
2,530.00 -0.0269230769
2,600.00 0.0116731518
2,570.00 0.0239043825
2,510.00 0.0658174098
2,355.00 -0.0542168675
2,490.00 0.0101419878
2,465.00 -0.0314341847
2,545.00 0.018
2,500.00 0.014198783
2,465.00 0
2,465.00 -0.0427184466
2,575.00 0.0510204082
2,450.00 0.0745614035
2,280.00 0.0066225166
2,265.00 -0.0130718954
2,295.00 -0.0234042553
2,350.00 0.0930232558
2,150.00 0.0238095238
2,100.00 0.05
2,000.00 0.0471204188
1,910.00 0.0159574468
1,880.00 -0.0334190231
1,945.00 0.0291005291
1,890.00 -0.0597014925
2,010.00 -0.0195121951
2,050.00 0.0024449878
2,045.00 0.0174129353
2,010.00 0.0024937656
2,005.00 0.0229591837
1,960.00 0.0261780105
1,910.00 0.0213903743
1,870.00 -0.0131926121
1,895.00 0.0326975477
1,835.00 0.0110192837
1,815.00 0.0027624309
1,810.00 -0.0812182741
1,970.00 0.0102564103
1,950.00 0.0344827586
1,885.00 -0.0078947368
1,900.00 0.0160427807
1,870.00 0.0967741935
1,705.00 0.0557275542
1,615.00 0.1535714286
1,400.00 -0.020979021
1,430.00 0.0070422535
1,420.00 -0.1547619048
1,680.00 -0.0718232044
1,810.00 -0.0548302872
1,915.00 -0.0279187817
1,970.00 -0.0343137255
2,040.00 -0.0048780488
2,050.00 0.0789473684
1,900.00 -0.0799031477
2,065.00 -0.0822222222
2,250.00 -0.0196078431
2,295.00 -0.039748954
2,390.00 -0.0590551181
2,540.00 -0.0039215686
2,550.00 -0.0135396518
2,585.00 0.0197238659
2,535.00 0.0180722892
2,490.00 0
2,490.00 0.0040322581
2,480.00 -0.0461538462
2,600.00 -0.0298507463
2,680.00 -0.0183150183
2,730.00 -0.0162162162
2,775.00 0.0090909091
2,750.00 0.0110294118
2,720.00 0.0074074074
2,700.00 0.0093457944
2,675.00 -0.0290381125
2,755.00 0.0128676471
2,720.00 -0.0422535211
2,840.00 -0.0052539405
2,855.00 -0.0103986135
2,885.00 0.0303571429
2,800.00 0.009009009
2,775.00 0.0090909091
2,750.00 0.003649635
2,740.00 -0.0231729055
2,787.00 -0.0123239437
2,821.78 -0.0657894737
3,020.49 0.0519031142
2,871.45 -0.0350584307
2,975.78 -0.0180327869
3,030.43 0.0304054054
2,941.01 0.0050933786
2,926.10 0.0279232112
2,846.62 0.0342960289
2,752.22 -0.0562180579
2,916.17 -0.0117845118
2,950.94 0.024137931
2,881.39 0.0301953819
2,796.94 -0.0191637631
2,851.58 -0.0287648054
2,936.04 -0.0199004975
2,995.65 -0.0130932897
3,035.40 -0.0423197492
3,169.53 0.0159235669
3,119.85 -0.0278637771
3,209.27 -0.0030864198
3,219.21 -0.0371471025
3,343.41 0.0227963526
3,268.89 0.0265210608
3,184.43 0.0094488189
3,154.63 0.0079365079
3,129.79 0.004784689
3,114.88 0.0080385852
3,090.04 -0.0250783699
3,169.53 -0.0077760498
3,194.37 0.0206349206
3,129.79 0.0787671233
2,901.26 0.0465949821
2,772.10 0.0333333333
2,682.67 -0.057591623
2,846.62 -0.0052083333
2,861.52 0.0230905861
2,796.94 -0.0070546737
2,816.81 -0.0389830508
2,931.07 -0.0575079872
3,109.91 -0.0309597523
3,209.27 -0.0569343066
3,403.02 0
3,403.02 -0.0143884892
3,452.70 -0.0266106443
3,547.09 0.0113314448
3,507.35 -0.0180806676
3,571.93 -0.0230978261
3,656.39 0.0308123249
3,547.09 0.0084745763
3,517.28 0.0014144272
3,512.32 -0.0433017591
3,671.29 0.0068119891
3,646.45 0.0110192837
3,606.71 0.0041493776
3,591.80 0.0554744526
3,403.02 0.0163204748
3,348.37 -0.018922853
3,412.96 -0.0310296192
3,522.25 0.0157593123
3,467.60 0.0234604106
3,388.12 0.019431988
3,323.53 -0.0497159091
3,497.41 -0.0289655172
3,601.74 0.0097493036
3,566.96 -0.0137362637
3,616.64 -0.0122116689
3,661.35 0.0179558011
3,596.77 -0.0082191781
3,626.58 0.0082872928
3,596.77 -0.0216216216
3,676.26 -0.0146471372
3,730.90 -0.0039787798
3,745.81 0
3,745.81 -0.0013245033
3,750.78 -0.0117801047
3,795.49 0.0065876153
3,770.65 -0.0013157895
3,775.62 0.0013175231
3,770.65 -0.0091383812
3,805.42 0.0118890357
3,760.71 -0.0104575163
3,800.45 -0.001305483
3,805.42 0.0052493438
3,785.55 -0.001310616
3,790.52 0.0079260238
3,760.71 -0.0078636959
3,790.52 -0.0026143791
3,800.45 -0.0026075619
3,810.39 -0.0064766839
3,835.23 0.0025974026
3,825.29 0.0171730515
3,760.71 -0.0181582361
3,830.26 -0.0077220077
3,860.07 -0.0101910828
3,899.81 0.0168393782
3,835.23 0.0211640212
3,755.74 0
3,755.74 0
3,755.74 -0.0442477876
3,929.62 0.0012658228
3,924.65 -0.008782936
3,959.43 -0.0099378882
3,999.17 0.00625
3,974.33 -0.0024937656
3,984.27 0.021656051
3,899.81 0.0234680574
3,810.39 0.0039267016
3,795.49 0.0079155673
3,765.68 -0.0039421813
3,780.58 -0.0142487047
3,835.23 0.0039011704
3,820.33 -0.0128369705
3,870.01 0.0183006536
3,800.45 0.0052562418
3,780.58 0.0013157895
3,775.62 -0.0104166667
3,815.36 0.024
3,725.94 -0.0092470277
3,760.71 -0.0039473684
3,775.62 0.0052910053
3,755.74 0
3,755.74 -0.0078740157
3,785.55 0.0039525692
3,770.65 0.0229110512
3,686.19 -0.0066934404
3,711.03 -0.004
3,725.94 -0.0105540897
3,765.68 0.0079787234
3,735.87 -0.0052910053
3,755.74 -0.023255814
3,845.17 0.0078125
3,815.36 -0.0253807107
3,914.72 -0.015
3,974.33 -0.0086741016
4,009.11 -0.0110294118
4,053.82 -0.0109090909
4,098.53 -0.0166865316
4,168.08 0.0194410693
4,088.59 0
4,088.59 -0.0024242424
4,098.53 0.003649635
4,083.63 0.0024390244
4,073.69 0.0314465409
3,949.49 -0.0087281796
3,984.27 -0.0086526576
4,019.04 0.0163316583
3,954.46 0.0075949367
3,924.65 0
3,924.65 0.0050890585
3,904.78 0.0328515112
3,780.58 0.0039577836
3,765.68 -0.0104438642
3,805.42 -0.0051948052
3,825.29 0.0078534031
3,795.49 0.0079155673
3,765.68 0.0160857909
3,706.06 -0.0273794003
3,810.39 -0.0291139241
3,924.65 0.0141206675
3,870.01 -0.0213567839
3,954.46 -0.0523809524
4,173.05 -0.0047393365
4,192.92 -0.0047169811
4,212.79 0.0291262136
4,093.56 -0.024852071
4,197.89 0.0304878049
4,073.69 0.0086100861
4,038.91 0.0037037037
4,024.01 0.0163111669
3,959.43 0.0088607595
3,924.65 -0.0075376884
3,954.46 0.0037831021
3,939.56 0.0272020725
3,835.23 0.0211640212
3,755.74 0.0216216216
3,676.26 -0.0198675497
3,750.78 -0.0104849279
3,790.52 0.0132802125
3,740.84 -0.0358514725
3,879.94 0.0142857143
3,825.29 0.0144927536
3,770.65 -0.0331210191
3,899.81 -0.0564903846
4,133.30 -0.0188679245
4,212.79 0.0131421744
4,158.14 0.0257352941
4,053.82 -0.0072992701
4,083.63 0.0024390244
4,073.69 -0.0120481928
4,123.37 -0.0269636577
4,237.63 -0.0023391813
4,247.57 0.0227272727
4,153.18 -0.0153121319
4,217.76 -0.0023501763
4,227.70 0.0118906064
4,178.02 0.0672588832
3,914.72 0.0368421053
3,775.62 -0.0206185567
3,855.10 -0.0214375788
3,939.56 -0.0124533001
3,989.24 0.0075282309
3,959.43 -0.0160493827
4,024.01 0
4,024.01 0.0012360939
4,019.04 0.0037220844
4,004.14 0.0481144343
3,820.33 -0.050617284
4,024.01 0.0049627792
4,004.14 -0.0012391574
4,009.11 0
4,009.11 0.0012406948
4,004.14 -0.0073891626
4,033.95 0.013732834
3,979.30 0.0164974619
3,914.72 -0.0235439901
4,009.11 -0.0085995086
4,043.88 0.0099255583
4,004.14 -0.0098280098
4,043.88 0.0213299875
3,959.43 0.0050441362
3,939.56 0.0272020725
3,835.23 -0.0038709677
3,850.13 -0.0189873418
3,924.65 -0.0037831021
3,939.56 0.0050697085
3,919.68 -0.0012658228
3,924.65 -0.0100250627
3,964.40 0.0050377834
3,944.52 0.0114649682
3,899.81 -0.0125786164
3,949.49 0.0012594458
3,944.52 -0.0025125628
3,954.46 -0.0184956843
4,028.98 0.0518806744
3,830.26 0.00390625
3,815.36 -0.0013003901
3,820.33 -0.0077419355
3,850.13 0
3,850.13 -0.0051347882
3,870.01 0.0290620872
3,760.71 -0.0143229167
3,815.36 0.0052356021
3,795.49 0.0159574468
3,735.87 -0.0026525199
3,700.10 0.0013280212
3,695.20 -0.024611399
3,788.43 0.0104712042
3,749.18 -0.0065019506
3,773.71 0
3,773.71 -0.0141025641
3,827.69 0.0103626943
3,788.43 -0.0089858793
3,822.79 0.001285347
3,817.88 0.0064683053
3,793.34 -0.0077021823
3,822.79 -0.0114213198
3,866.95 0.001270648
3,862.04 0.032808399
3,739.36 0.0146471372
3,685.38 -0.0221354167
3,768.80 0
3,768.80 0.0078740157
3,739.36 0
3,739.36 0.0026315789
3,729.55 0.0066225166
3,705.01 -0.055068836
3,920.93 0.0075662043
3,891.49 0.0089058524
3,857.14 0.0089858793
3,822.79 0.0223097113
3,739.36 -0.0116731518
3,783.53 -0.03625
3,925.84 0
3,925.84 0.0152284264
3,866.95 0.0194049159
3,793.34 0
3,793.34 -0.0288944724
3,906.21 0.0075949367
3,876.77 0.0012674271
3,871.86 -0.0012658228
3,876.77 0.0575635877
3,665.75 0.0094594595
3,631.40 -0.0185676393
3,700.10 -0.014379085
3,754.08 -0.0064935065
3,778.62 -0.0253164557
3,876.77 0.0128205128
3,827.69 0.007751938
3,798.25 -0.0165184244
3,862.04 -0.0597371565
4,107.41 -0.0059382423
4,131.94 0.0047732697
4,112.32 -0.0152761457
4,176.11 0.009489917
4,136.85 0.0035714286
4,122.13 0.0218978102
4,033.80 -0.0329411765
4,171.20 0
4,171.20 0.0095011876
4,131.94 0.0472636816
3,945.47 -0.0195121951
4,023.98 -0.00243309
4,033.80 0.0287859825
3,920.93 0
3,920.93 -0.0232273839
4,014.17 -0.0168269231
4,082.87 -0.0107015458
4,127.04 0.0169286578
4,058.34 0.01972873
3,979.82 -0.0322195704
4,112.32 -0.0244470314
4,215.37 -0.0126436782
4,269.35 0.011627907
4,220.28 0.0238095238
4,122.13 0.0023866348
4,112.32 -0.0035671819
4,127.04 0.0011904762
4,122.13 0.0011918951
4,117.22 0.0072028812
4,087.78 -0.0035885167
4,102.50 0.0108827086
4,058.34 -0.0083932854
4,092.69 -0.0153482881
4,156.48 0.0083333333
4,122.13 0.0169491525
4,053.43 -0.0131421744
4,107.41 0.0035971223
4,092.69 0.0296296296
3,974.91 0.013767209
3,920.93 -0.00125
3,925.84 0
3,925.84 -0.0024937656
3,935.65 0.0151898734
3,876.77 0.0063694268
3,852.23 -0.0025412961
3,862.04 0.0102695764
3,822.79 0.0143229167
3,768.80 -0.04
3,925.84 0.0204081633
3,847.32 0.0038412292
3,832.60 -0.0138888889
3,886.58 -0.017369727
3,955.28 -0.0253929867
4,058.34 0.0147239264
3,999.45 0.01875
3,925.84 0.0362694301
3,788.43 -0.0064350064
3,812.97 -0.0139593909
3,866.95 -0.0223325062
3,955.28 0.0267515924
3,852.23 0.0038363171
3,837.51 -0.0012771392
3,842.41 -0.0050825921
3,862.04 0.0012722646
3,857.14 0.0328515112
3,734.45 0.0718309859
3,484.18 0.030478955
3,381.13 0.0207407407
3,312.43 0.0227272727
3,238.82 -0.0236686391
3,317.33 -0.0058823529
3,336.96 -0.0354609929
3,459.65 0.0444444444
3,312.43 0
3,312.43 0.0074626866
3,287.89 0.007518797
3,263.35 -0.0220588235
3,336.96 0.0303030303
3,238.82 0.0153846154
3,189.74 -0.0076335878
3,214.28 0.048
3,067.06 -0.0234375
3,140.67 -0.037593985
3,263.35 -0.0362318841
3,386.04 0
3,386.04 0.0454545455
3,238.82 0
3,238.82 -0.0149253731
3,287.89 -0.0147058824
3,336.96 -0.0215827338
3,410.57 -0.0211267606
3,484.18 0.0441176471
3,336.96 -0.0354609929
3,459.65 -0.0070422535
3,484.18 0
3,484.18 -0.0533333333
3,680.47 0.0067114094
3,655.94 -0.0066666667
3,680.47 0.0067114094
3,655.94 -0.0066666667
3,680.47 -0.0066225166
3,705.01 0.0413793103
3,557.79 -0.0268456376
3,655.94 0.0275862069
3,557.79 -0.0397350993
3,705.01 -0.0194805195
3,778.62 -0.0314465409
3,901.30 0.0258064516
3,803.16 0.0064935065
3,778.62 0.0547945205
3,582.33 -0.0068027211
3,606.86 -0.0576923077
3,827.69 -0.0126582278
3,876.77 0.0128205128
3,827.69 0
3,827.69 0.012987013
3,778.62 -0.0434782609
3,950.37 0
3,950.37 0.0125786164
3,901.30 -0.0363636364
4,048.52 0.03125
3,925.84 0.038961039
3,778.62 0.033557047
3,655.94 0
3,655.94 0.0275862069
3,557.79 -0.0268456376
3,655.94 0.0136054422
3,606.86 0.027972028
3,508.72 -0.0069444444
3,533.25 -0.0136986301
3,582.33 0
3,582.33 0.0138888889
3,533.25 0.0588235294
3,336.96 -0.1168831169
3,778.62 0.0198675497
3,705.01 0.0066666667
3,680.47 -0.0196078431
3,754.08 0
3,754.08 0.0774647887
3,484.18 -0.1547619048
4,122.13 0.0632911392
3,876.77 0.0063694268
3,852.23 0.0064102564
3,827.69 0.0263157895
3,729.55 0.0410958904
3,582.33 0.0281690141
3,484.18 0.0215827338
3,410.57 0.1583333333
2,944.38 0.0909090909
2,699.01 0.067961165
2,527.26 -0.0964912281
2,797.16 -0.05
2,944.38 -0.0243902439
3,017.99 -0.0888888889
3,312.43 0.0887096774
3,042.52 0.0081300813
3,017.99 0.1181818182
2,699.01 -0.0677966102
2,895.31 -0.0166666667
2,944.38 -0.0625
3,140.67 -0.1292517007
3,606.86 0.0208333333
3,533.25 -0.0463576159
3,705.01 -0.0903614458
4,073.06 -0.0404624277
4,244.81 -0.0057471264
4,269.35 0.0235294118
4,171.20 0.049382716
3,974.91 -0.0240963855
4,073.06 0
4,073.06 0
4,073.06 -0.0348837209
4,220.28 -0.0114942529
4,269.35 0
4,269.35 0.0175438596
4,195.74 -0.0338983051
4,342.96 -0.0274725275
4,465.64 -0.0054644809
4,490.18 0.0166666667
4,416.57 -0.027027027
4,539.25 -0.0364583333
4,711.01 0.0212765957
4,612.86 0
4,612.86 0
4,612.86 0.0107526882
4,563.79 0.0568181818
4,318.42 0.0173410405
4,244.81 0.0116959064
4,195.74 -0.0446927374
4,392.03 0.0287356322
4,269.35 -0.0113636364
4,318.42 -0.0638297872
4,612.86 -0.0505050505
4,858.23 -0.0388349515
5,009.37 0.0564102564
4,741.88 0.0372340426
4,571.66 0.0681818182
4,279.85 -0.032967033
4,425.75 -0.0108695652
4,474.39 -0.0212765957
4,571.66 -0.06
4,863.47 -0.0196078431
4,960.74 0
4,960.74 0.0736842105
4,620.29 0.0795454545
4,279.85 -0.0687830688
4,595.98 0.0384615385
4,425.75 -0.0471204188
4,644.61 0.0052631579
4,620.29 -0.0594059406
4,912.10 0.01
4,863.47 0.0204081633
4,766.20 -0.0101010101
4,814.83 -0.0294117647
4,960.74 0.02
4,863.47 -0.0196078431
4,960.74 0.0099009901
4,912.10 -0.0471698113
5,155.27 0.0192307692
5,058.00 -0.0545454545
5,349.81 0.0280373832
5,203.91 0
5,203.91 0.0862944162
4,790.51 0.0154639175
4,717.56 0
4,717.56 -0.0102040816
4,766.20 0.0103092784
4,717.56 -0.03
4,863.47 0.0101010101
4,814.83 0
4,814.83 -0.0050251256
4,839.15 0.0364583333
4,668.93 -0.0103092784
4,717.56 -0.0251256281
4,839.15 -0.0148514851
4,912.10 0.0150753769
4,839.15 0.0153061224
4,766.20 0.0208333333
4,668.93 0.0052356021
4,644.61 0.0052631579
4,620.29 0
4,620.29 0.0052910053
4,595.98 -0.0307692308
4,741.88 0.0317460317
4,595.98 0.0106951872
4,547.34 -0.0053191489
4,571.66 0.0053475936
4,547.34 -0.0053191489
4,571.66 -0.0052910053
4,595.98 0
4,595.98 -0.0104712042
4,644.61 -0.0205128205
4,741.88 -0.025
4,863.47 0
4,863.47 -0.0196078431
4,960.74 0.0099009901
4,912.10 0.0466321244
4,693.24 0.0157894737
4,620.29 0.0052910053
4,595.98 0.0053191489
4,571.66 0
4,571.66 -0.0309278351
4,717.56 -0.0202020202
4,814.83 -0.01
4,863.47 0
4,863.47 0.0869565217
4,474.39 -0.0366492147
4,644.61 0.0105820106
4,595.98 0.0327868852
4,450.07 0.0223463687
4,352.80 0.0346820809
4,206.90 -0.0057471264
4,231.22 -0.0224719101
4,328.48 0.0113636364
4,279.85 -0.032967033
4,425.75 -0.0162162162
4,498.71 0.0164835165
4,425.75 0.0581395349
4,182.58 0
4,182.58 -0.0057803468
4,206.90 0.0359281437
4,060.99 -0.0290697674
4,182.58 0.0177514793
4,109.63 0.0628930818
3,866.46 0.0127388535
3,817.82 0.0064102564
3,793.50 0
3,793.50 0.012987013
3,744.87 0
3,744.87 -0.0064516129
3,769.19 0.0064935065
3,744.87 0.0131578947
3,696.23 -0.0193548387
3,769.19 0.0197368421
3,696.23 0.0066225166
3,671.92 0.0066666667
3,647.60 0.0273972603
3,550.33 -0.0135135135
3,598.96 -0.0133333333
3,647.60 0
3,647.60 -0.0066225166
3,671.92 0.0486111111
3,501.70 0
3,501.70 0
3,501.70 -0.0068965517
3,526.01 0.0069444444
3,501.70 0.006993007
3,477.38 -0.0069444444
3,501.70 0.0588235294
3,307.16 -0.0422535211
3,453.06 0
3,453.06 -
 Date Open High Low Close Volume Adj Close* Return Pasar
29-Apr-16 4839.37 4839.63 4818.85 4839.00 3618136800.00 4838.58 -0.0018564356
28-Apr-16 4861.95 4877.17 4830.69 4848.00 4614803200.00 4848.39 0.0004127115
27-Apr-16 4807.69 4845.66 4803.21 4846.00 4562285200.00 4845.66 0.0066472788
26-Apr-16 4866.15 4866.38 4788.38 4814.00 3693218000.00 4814.09 -0.0133224021
25-Apr-16 4920.40 4920.40 4863.33 4879.00 4106444000.00 4878.86 -0.0073245168
22-Apr-16 4898.73 4917.59 4883.88 4915.00 3808048000.00 4914.74 0.0140292965
8-Apr-16 4839.65 4862.81 4829.44 4847.00 4105677200.00 4846.70 -0.0041093076
7-Apr-16 4884.83 4900.47 4858.50 4867.00 4778304000.00 4867.29 -0.0002054232
6-Apr-16 4863.06 4879.00 4861.58 4868.00 4608868000.00 4868.23 0.0020584603
5-Apr-16 4848.85 4883.68 4843.16 4858.00 3290439400.00 4858.07 0.0016494845
4-Apr-16 4840.15 4864.94 4838.98 4850.00 3592764000.00 4850.18 0.0010319917
31-Mar-16 4827.10 4845.37 4808.26 4845.00 4936504400.00 4845.37 0.0058127465
30-Mar-16 4797.15 4833.12 4792.26 4817.00 3708812800.00 4816.65 0.0075298055
29-Mar-16 4767.53 4786.21 4760.08 4781.00 3213789400.00 4781.30 0.0014662757
28-Mar-16 4809.19 4813.92 4757.80 4774.00 2828888400.00 4773.63 -0.0109799047
24-Mar-16 4836.62 4849.90 4817.72 4827.00 3353424200.00 4827.09 -0.0055624227
23-Mar-16 4850.17 4854.18 4822.34 4854.00 4152794800.00 4854.18 -0.0004118616
22-Mar-16 4870.90 4886.42 4833.70 4856.00 3496984000.00 4856.11 -0.0059365404
21-Mar-16 4871.25 4905.31 4865.24 4885.00 3649002000.00 4885.16 -0.0002046664
18-Mar-16 4889.90 4908.26 4858.58 4886.00 4956992400.00 4885.71 0
17-Mar-16 4883.17 4900.41 4869.81 4886.00 4834375200.00 4885.69 0.0051429747
16-Mar-16 4848.61 4861.44 4837.58 4861.00 4102343600.00 4861.44 0.0022680412
15-Mar-16 4880.88 4884.27 4843.92 4850.00 4320865600.00 4849.78 0.011892343
10-Mar-16 4791.68 4798.38 4761.38 4793.00 3223672800.00 4793.20 -0.0037414259
8-Mar-16 4831.05 4842.67 4776.07 4811.00 3923858000.00 4811.04 -0.0043460265
7-Mar-16 4860.21 4870.28 4821.46 4832.00 4425580000.00 4831.58 -0.0039167182
4-Mar-16 4844.49 4860.64 4802.38 4851.00 4377326800.00 4850.88 0.0014450867
3-Mar-16 4848.91 4868.25 4812.86 4844.00 3770386400.00 4844.04 0.0016542597
2-Mar-16 4808.86 4840.75 4808.25 4836.00 3355705200.00 4836.20 0.0117154812
1-Mar-16 4760.24 4781.26 4758.88 4780.00 3106766000.00 4779.98 0.001886397
29-Feb-16 4738.29 4774.52 4722.99 4771.00 2551494400.00 4770.96 0.0080287344
26-Feb-16 4695.82 4736.53 4691.42 4733.00 2699691200.00 4733.15 0.016101331
25-Feb-16 4681.99 4686.56 4652.86 4658.00 3087430600.00 4658.32 0
24-Feb-16 4643.82 4673.82 4627.64 4658.00 2604571200.00 4657.72 0.0008594757
23-Feb-16 4715.20 4722.38 4628.91 4654.00 3423428000.00 4654.05 -0.0116797622
22-Feb-16 4701.41 4715.62 4682.38 4709.00 2605794800.00 4708.62 0.0023414219
19-Feb-16 4744.25 4759.18 4680.14 4698.00 3299520000.00 4697.56 -0.0169491525
18-Feb-16 4784.04 4803.61 4760.24 4779.00 4588736400.00 4778.79 0.0027276542
17-Feb-16 4738.42 4774.46 4737.42 4766.00 4182462000.00 4765.51 0.0044257113
16-Feb-16 4745.99 4770.01 4726.59 4745.00 3608713200.00 4745.00 0.0008437039
15-Feb-16 4749.78 4761.70 4729.83 4741.00 3194273200.00 4740.73 0.0057276199
12-Feb-16 4757.71 4771.34 4710.54 4714.00 2607570000.00 4714.39 -0.0129815745
11-Feb-16 4724.00 4786.17 4724.00 4776.00 3585153600.00 4775.86 0.0092983939
10-Feb-16 4748.54 4782.94 4726.01 4732.00 2804282000.00 4732.48 -0.0077584399
 9-Feb-16 4773.77 4779.81 4736.57 4769.00 2230798000.00 4768.63 -0.0062513024
5-Feb-16 4674.61 4798.95 4673.99 4799.00 3650629600.00 4798.95 0.028504072
4-Feb-16 4607.04 4669.11 4607.04 4666.00 3154008200.00 4665.82 0.0152306353
3-Feb-16 4553.13 4596.11 4545.14 4596.00 2293606800.00 4596.11 0.0019620667
2-Feb-16 4598.94 4617.97 4586.30 4587.00 2966445200.00 4587.44 -0.0082162162
1-Feb-16 4620.15 4625.43 4559.89 4625.00 2601402200.00 4624.63 0.0021668472
29-Jan-16 4611.94 4618.82 4568.44 4615.00 3483639200.00 4615.16 0.0026069954
28-Jan-16 4582.72 4608.40 4579.50 4603.00 3078239200.00 4602.83 0.0041448517
27-Jan-16 4526.22 4583.63 4526.22 4584.00 3552676800.00 4583.63 0.0164079823
26-Jan-16 4489.69 4517.37 4483.29 4510.00 2229928600.00 4510.47 0.0008877053
25-Jan-16 4483.61 4519.60 4465.21 4506.00 2735133600.00 4505.79 0.0109939421
22-Jan-16 4446.42 4456.74 4421.06 4457.00 2677569600.00 4456.74 0.0097417309
21-Jan-16 4447.75 4463.03 4408.80 4414.00 2359396400.00 4414.13 -0.0031616983
20-Jan-16 4477.15 4491.12 4427.98 4428.00 2560362800.00 4427.98 -0.0142475512
19-Jan-16 4486.59 4499.58 4464.73 4492.00 2235079400.00 4491.74 0.0024548092
18-Jan-16 4491.32 4503.86 4471.24 4481.00 2044887200.00 4481.28 -0.009504863
15-Jan-16 4518.98 4542.10 4516.13 4524.00 2249218200.00 4523.98 0.0024374031
14-Jan-16 4492.78 4526.51 4456.47 4513.00 3516559600.00 4513.18 -0.0052898391
13-Jan-16 4535.88 4559.51 4533.68 4537.00 2588837200.00 4537.18 0.0053179703
12-Jan-16 4487.55 4526.20 4486.65 4513.00 2299109800.00 4512.53 0.01075028
11-Jan-16 4515.50 4517.94 4459.79 4465.00 1938427400.00 4465.48 -0.0178178619
8-Jan-16 4524.86 4550.91 4507.41 4546.00 2327156000.00 4546.29 0.0035320088
7-Jan-16 4573.69 4577.64 4530.45 4530.00 2329803600.00 4530.45 -0.0171361125
6-Jan-16 4563.65 4639.24 4562.57 4608.98 2907705200.00 4608.98 0.0112246644
5-Jan-16 4527.43 4594.34 4527.00 4557.82 2363396800.00 4557.82 0.0070482907
4-Jan-16 4580.17 4603.82 4525.92 4525.92 2063833200.00 4525.92 -0.0146069789
30-Dec-15 4574.06 4595.51 4571.76 4593.01 2664263200.00 4593.01 0.0051757795
29-Dec-15 4552.14 4569.36 4552.10 4569.36 1948599600.00 4569.36 0.0026353034
28-Dec-15 4512.29 4568.13 4511.62 4557.35 1987278400.00 4557.35 0.0076724929
23-Dec-15 4514.46 4522.65 4498.98 4522.65 2321690400.00 4522.65 0.0011244983
22-Dec-15 4494.31 4517.57 4487.73 4517.57 2523875800.00 4517.57 0.0059879573
21-Dec-15 4452.65 4490.68 4452.02 4490.68 2098469800.00 4490.68 0.0049299005
18-Dec-15 4512.21 4514.54 4467.06 4468.65 2588719600.00 4468.65 -0.0191639084
17-Dec-15 4542.12 4555.96 4525.74 4555.96 2828921200.00 4555.96 0.0161728133
16-Dec-15 4450.72 4483.45 4429.79 4483.45 2628416800.00 4483.45 0.0168467081
15-Dec-15 4370.10 4409.17 4370.01 4409.17 2243449600.00 4409.17 0.0079969091
14-Dec-15 4360.89 4374.19 4330.76 4374.19 2141948400.00 4374.19 -0.0043996613
11-Dec-15 4471.36 4473.05 4393.52 4393.52 1971946000.00 4393.52 -0.0162755446
10-Dec-15 4441.57 4473.77 4438.20 4466.21 2373896000.00 4466.21 0.0004547308
8-Dec-15 4495.26 4522.35 4464.18 4464.18 2477109000.00 4464.18 -0.0126531885
7-Dec-15 4523.91 4553.65 4521.39 4521.39 2140011400.00 4521.39 0.002870166
4-Dec-15 4513.57 4531.31 4501.45 4508.45 2320208000.00 4508.45 -0.0063759262
3-Dec-15 4526.49 4548.83 4518.82 4537.38 2112986600.00 4537.38 -0.0018654336
2-Dec-15 4559.15 4568.41 4541.67 4545.86 2397462400.00 4545.86 -0.0025912363
1-Dec-15 4504.22 4557.67 4504.22 4557.67 2499730800.00 4557.67 0.0250109076
30-Nov-15 4527.41 4535.97 4446.46 4446.46 4173153600.00 4446.46 -0.0250188573
27-Nov-15 4599.08 4606.80 4541.97 4560.56 2251804400.00 4560.56 -0.0079398572
26-Nov-15 4595.86 4621.26 4583.30 4597.06 2627098400.00 4597.06 0.0025100588
25-Nov-15 4557.47 4585.55 4557.39 4585.55 2461121400.00 4585.55 0.0088375449
24-Nov-15 4535.71 4555.27 4534.58 4545.38 2349627200.00 4545.38 0.0009491155
23-Nov-15 4570.16 4590.31 4541.07 4541.07 2530686600.00 4541.07 -0.004441687
20-Nov-15 4505.90 4561.33 4505.37 4561.33 3138378000.00 4561.33 0.0093805184
19-Nov-15 4517.58 4530.90 4513.35 4518.94 2839854400.00 4518.94 0.0046755048
18-Nov-15 4513.71 4521.56 4497.91 4497.91 2124001200.00 4497.91 -0.000675413
17-Nov-15 4474.52 4520.70 4474.52 4500.95 2675999800.00 4500.95 0.0132299907
16-Nov-15 4438.69 4452.26 4395.97 4442.18 2274113200.00 4442.18 -0.0068547053
13-Nov-15 4442.02 4490.34 4435.25 4472.84 2727672600.00 4472.84 0.0023777349
12-Nov-15 4458.65 4494.85 4457.56 4462.23 2646369800.00 4462.23 0.0023901572
11-Nov-15 4450.21 4463.31 4425.88 4451.59 2842416000.00 4451.59 0.0001213197
10-Nov-15 4464.13 4518.79 4451.05 4451.05 3908593200.00 4451.05 -0.0107700616
9-Nov-15 4553.42 4555.57 4491.04 4499.51 2380712200.00 4499.51 -0.014680667
6-Nov-15 4586.59 4601.76 4563.70 4566.55 2286719800.00 4566.55 -0.0023332889
5-Nov-15 4600.64 4614.26 4574.13 4577.23 2429753200.00 4577.23 -0.007659521
4-Nov-15 4560.73 4612.56 4560.38 4612.56 3370892800.00 4612.56 0.0175310881
3-Nov-15 4496.66 4546.38 4496.66 4533.09 3316043600.00 4533.09 0.0152588153
2-Nov-15 4442.42 4470.42 4422.26 4464.96 2787304000.00 4464.96 0.0021951975
30-Oct-15 4462.97 4480.60 4441.33 4455.18 3370270800.00 4455.18 -0.0037656361
29-Oct-15 4601.56 4605.76 4472.02 4472.02 3826756400.00 4472.02 -0.0296653749
28-Oct-15 4647.39 4657.41 4594.75 4608.74 4067944400.00 4608.74 -0.0139750025
27-Oct-15 4666.48 4674.06 4624.28 4674.06 2996040000.00 4674.06 -0.0037619546
26-Oct-15 4683.11 4696.16 4675.06 4691.71 3744644000.00 4691.71 0.0082868594
23-Oct-15 4653.22 4666.91 4627.30 4653.15 4274952800.00 4653.15 0.0149610868
22-Oct-15 4613.77 4616.22 4582.15 4584.56 3917036000.00 4584.56 -0.0044883752
21-Oct-15 4597.19 4645.24 4591.23 4605.23 4272461600.00 4605.23 0.0042326127
20-Oct-15 4566.84 4608.35 4562.02 4585.82 4575565200.00 4585.82 0.0034968402
19-Oct-15 4534.71 4571.17 4533.94 4569.84 4455944400.00 4569.84 0.010606208
16-Oct-15 4530.28 4544.82 4501.06 4521.88 3764148400.00 4521.88 0.0032592369
15-Oct-15 4513.27 4551.94 4507.19 4507.19 3654557200.00 4507.19 0.0053779991
13-Oct-15 4621.88 4622.11 4483.08 4483.08 4909813600.00 4483.08 -0.0318806403
12-Oct-15 4596.88 4639.94 4595.94 4630.71 6596984000.00 4630.71 0.0090143681
9-Oct-15 4538.50 4612.09 4538.50 4589.34 6659067200.00 4589.34 0.0217992933
8-Oct-15 4502.10 4537.25 4484.68 4491.43 4013746000.00 4491.43 0.0009582963
7-Oct-15 4458.84 4487.13 4414.83 4487.13 4846353200.00 4487.13 0.0093009551
6-Oct-15 4381.27 4464.90 4381.27 4445.78 4734764800.00 4445.78 0.0235007022
5-Oct-15 4243.33 4346.37 4241.02 4343.7 3687221600.00 4343.70 0.0322971624
2-Oct-15 4243.97 4252.67 4207.80 4207.8 3529302800.00 4207.80 -0.0110649419
1-Oct-15 4231.41 4270.91 4228.98 4254.88 3198882400.00 4254.88 0.0073320691
30-Sep-15 4189.47 4223.91 4168.22 4223.91 3685050400.00 4223.91 0.0108893096
29-Sep-15 4070.58 4178.41 4033.59 4178.41 3771684800.00 4178.41 0.0140541196
28-Sep-15 4197.94 4199.46 4120.50 4120.5 2843744200.00 4120.50 -0.0211287012
25-Sep-15 4250.73 4251.23 4194.14 4209.44 3307883600.00 4209.44 -0.0082437453
23-Sep-15 4308.76 4308.98 4239.13 4244.43 3419733600.00 4244.43 -0.0229302677
22-Sep-15 4380.62 4389.31 4337.09 4344.04 3187401800.00 4344.04 -0.0073216212
21-Sep-15 4352.37 4382.24 4343.41 4376.08 2782718800.00 4376.08 -0.0009679658
18-Sep-15 4383.07 4414.46 4359.01 4380.32 4261098800.00 4380.32 0.0004430863
17-Sep-15 4346.06 4389.36 4341.82 4378.38 3114855600.00 4378.38 0.0105873962
16-Sep-15 4360.19 4370.35 4325.40 4332.51 3625093200.00 4332.51 -0.0033700163
15-Sep-15 4372.87 4376.78 4334.61 4347.16 3334462200.00 4347.16 -0.0098419951
14-Sep-15 4378.19 4390.37 4365.57 4390.37 2425324800.00 4390.37 0.006857059
11-Sep-15 4363.45 4381.65 4360.36 4360.47 3210753200.00 4360.47 0.0039624614
10-Sep-15 4312.66 4343.66 4290.68 4343.26 3419897600.00 4343.26 -0.0009247161
9-Sep-15 4347.48 4366.25 4323.56 4347.28 3658179600.00 4347.28 0.006643372
8-Sep-15 4282.17 4325.43 4269.48 4318.59 3292284000.00 4318.59 0.0040033757
7-Sep-15 4397.22 4398.01 4297.82 4301.37 2863734800.00 4301.37 -0.0258122817
4-Sep-15 4422.46 4433.55 4407.13 4415.34 2829458200.00 4415.34 -0.0040084726
3-Sep-15 4427.95 4445.81 4404.88 4433.11 3152570400.00 4433.11 0.0072296986
2-Sep-15 4367.81 4417.37 4350.48 4401.29 3559725600.00 4401.29 -0.0025314677
1-Sep-15 4484.20 4484.79 4411.13 4412.46 2959970000.00 4412.46 -0.0215428829
31-Aug-15 4447.00 4509.61 4442.69 4509.61 3315128800.00 4509.61 0.0142616167
28-Aug-15 4480.11 4511.25 4433.66 4446.2 4176151600.00 4446.20 0.0035141729
27-Aug-15 4295.70 4433.46 4295.70 4430.63 4545686400.00 4430.63 0.0455196532
26-Aug-15 4200.82 4237.73 4161.21 4237.73 3573908000.00 4237.73 0.0021828071
25-Aug-15 4182.22 4301.77 4182.02 4228.5 4495985200.00 4228.50 0.0155557637
24-Aug-15 4241.31 4241.91 4111.11 4163.73 3841952400.00 4163.73 -0.0397190927
21-Aug-15 4401.67 4401.67 4335.95 4335.95 3350960000.00 4335.95 -0.0238546031
20-Aug-15 4470.55 4473.08 4427.87 4441.91 3213185200.00 4441.91 -0.0094397267
19-Aug-15 4502.19 4529.25 4476.13 4484.24 2736435000.00 4484.24 -0.0058175627
18-Aug-15 4572.35 4579.08 4505.21 4510.48 3087145000.00 4510.48 -0.0163366693
14-Aug-15 4587.51 4594.57 4559.86 4585.39 3196551200.00 4585.39 0.0002486775
13-Aug-15 4481.27 4600.55 4481.27 4584.25 3796424000.00 4584.25 0.0233865909
12-Aug-15 4572.05 4572.05 4455.72 4479.49 3717424800.00 4479.49 -0.0309566715
11-Aug-15 4763.63 4771.72 4619.29 4622.59 4129172400.00 4622.59 -0.026607987
10-Aug-15 4761.41 4764.74 4720.91 4748.95 2917027200.00 4748.95 -0.0044756095
7-Aug-15 4801.65 4804.33 4760.90 4770.3 2900340800.00 4770.30 -0.0075438567
6-Aug-15 4855.94 4868.07 4806.56 4806.56 3069769200.00 4806.56 -0.0090649888
5-Aug-15 4786.39 4850.53 4780.96 4850.53 3715033200.00 4850.53 0.0145238847
4-Aug-15 4784.15 4805.82 4771.89 4781.09 3143437200.00 4781.09 -0.0039769342
3-Aug-15 4778.04 4815.52 4774.78 4800.18 2764801200.00 4800.18 -0.0004893254
31-Jul-15 4721.66 4802.53 4721.47 4802.53 3249055600.00 4802.53 0.0191066718
30-Jul-15 4740.25 4754.72 4711.56 4712.49 3110994800.00 4712.49 -0.0018279561
29-Jul-15 4733.82 4765.73 4720.40 4721.12 3106905000.00 4721.12 0.0013489552
28-Jul-15 4747.35 4749.75 4711.49 4714.76 3099580600.00 4714.76 -0.0118479489
27-Jul-15 4833.15 4848.70 4771.29 4771.29 3374282000.00 4771.29 -0.0175657868
24-Jul-15 4890.78 4892.41 4848.73 4856.6 2516975200.00 4856.60 -0.0094332888
23-Jul-15 4897.21 4913.04 4889.83 4902.85 3109886600.00 4902.85 -0.000782605
 22-Jul-15 4887.74 4906.69 4859.46 4906.69 2823552800.00 4906.69 0.0075649147
15-Jul-15 4894.95 4897.86 4854.45 4869.85 2602155600.00 4869.85 -0.0065200406
14-Jul-15 4907.87 4927.37 4892.12 4901.81 3009241800.00 4901.81 0.0016122045
13-Jul-15 4862.91 4898.14 4861.31 4893.92 2477003400.00 4893.92 0.0071804455
10-Jul-15 4858.98 4882.64 4845.79 4859.03 3739313600.00 4859.03 0.0042887142
9-Jul-15 4849.80 4855.13 4811.90 4838.28 3382476000.00 4838.28 -0.0068335259
8-Jul-15 4912.64 4912.64 4856.44 4871.57 4259974400.00 4871.57 -0.0070280572
7-Jul-15 4918.28 4927.55 4891.05 4906.05 3336479000.00 4906.05 -0.0021742049
6-Jul-15 4946.10 4960.99 4913.29 4916.74 3194584000.00 4916.74 -0.013279389
3-Jul-15 4940.28 4982.91 4937.41 4982.91 3739352400.00 4982.91 0.0077111621
2-Jul-15 4914.42 4966.58 4914.42 4944.78 4076242400.00 4944.78 0.0083033242
1-Jul-15 4924.07 4932.43 4904.06 4904.06 3328123800.00 4904.06 -0.0013440149
30-Jun-15 4887.37 4930.25 4874.07 4910.66 2798979600.00 4910.66 0.0057510578
29-Jun-15 4896.23 4896.59 4858.42 4882.58 2606552400.00 4882.58 -0.0082104408
26-Jun-15 4917.03 4942.33 4897.90 4923 2549893400.00 4923.00 0.0006016211
25-Jun-15 4944.13 4945.84 4920.04 4920.04 3076894200.00 4920.04 -0.0067588301
24-Jun-15 4953.25 4973.48 4938.13 4953.52 3780212800.00 4953.52 0.0032140796
23-Jun-15 4966.88 4972.18 4937.65 4937.65 2905044800.00 4937.65 -0.0043554973
22-Jun-15 4992.04 4992.04 4957.35 4959.25 2383486600.00 4959.25 -0.0051674921
19-Jun-15 4958.86 4988.58 4958.86 4985.01 2509105600.00 4985.01 0.007989081
18-Jun-15 4947.96 4964.40 4932.92 4945.5 2927278800.00 4945.50 -5.054845069E-05
17-Jun-15 4894.64 4955.56 4894.64 4945.75 3765870400.00 4945.75 0.015012519
16-Jun-15 4847.39 4892.50 4826.13 4872.6 3396086800.00 4872.60 0.0071954343
15-Jun-15 4925.21 4926.55 4837.79 4837.79 3060194000.00 4837.79 -0.019860935
12-Jun-15 4933.88 4947.50 4916.02 4935.82 3255912800.00 4935.82 0.00142225
11-Jun-15 4971.19 4979.26 4911.34 4928.81 3217722800.00 4928.81 -0.0009627936
10-Jun-15 4914.74 4974.02 4912.83 4933.56 4387740800.00 4933.56 0.0068736377
9-Jun-15 5002.23 5002.55 4852.76 4899.88 3962655600.00 4899.88 -0.0229531863
8-Jun-15 5086.35 5088.93 5006.43 5014.99 3472658000.00 5014.99 -0.0167785169
5-Jun-15 5081.61 5100.57 5075.18 5100.57 2820107600.00 5100.57 0.0009321365
4-Jun-15 5121.55 5143.22 5094.52 5095.82 3241455600.00 5095.82 -0.0067595751
3-Jun-15 5201.36 5205.56 5129.49 5130.5 3374877600.00 5130.50 -0.0159806054
1-Jun-15 5212.13 5215.55 5183.32 5213.82 2997851200.00 5213.82 -0.0004907618
29-May-15 5230.31 5252.21 5214.57 5216.38 5867470000.00 5216.38 -0.0040134418
28-May-15 5263.31 5278.42 5232.93 5237.4 3315003600.00 5237.40 -0.0030437489
27-May-15 5296.24 5315.50 5253.39 5253.39 3633964000.00 5253.39 -0.0126877032
26-May-15 5285.07 5347.13 5284.11 5320.9 3770189200.00 5320.90 0.0061531363
25-May-15 5309.83 5311.29 5285.42 5288.36 3219856000.00 5288.36 -0.0050403093
22-May-15 5319.96 5329.02 5298.86 5315.15 3188520800.00 5315.15 0.0003651277
21-May-15 5309.99 5335.44 5275.99 5313.21 4014591200.00 5313.21 0.0038656653
20-May-15 5288.21 5312.90 5278.10 5292.75 3883119600.00 5292.75 0.0044369631
19-May-15 5236.90 5273.49 5219.57 5269.37 3497895600.00 5269.37 0.006025419
18-May-15 5222.44 5239.87 5218.35 5237.81 3894564400.00 5237.81 0.0020489373
15-May-15 5252.43 5264.93 5214.08 5227.1 3942042400.00 5227.10 -0.0036274358
13-May-15 5217.15 5254.86 5199.21 5246.13 4707012000.00 5246.13 0.0077839101
12-May-15 5175.95 5217.11 5173.53 5205.61 4170292800.00 5205.61 0.0064050513
11-May-15 5200.81 5215.28 5172.48 5172.48 3686356800.00 5172.48 -0.0018775773
8-May-15 5175.78 5200.52 5175.75 5182.21 4435963600.00 5182.21 0.0061586373
7-May-15 5155.33 5183.49 5137.82 5150.49 4833262400.00 5150.49 -0.0066461586
6-May-15 5133.74 5184.95 5121.15 5184.95 3163394000.00 5184.95 0.0047749069
5-May-15 5153.76 5202.08 5130.64 5160.31 3883253200.00 5160.31 0.003728745
4-May-15 5093.33 5171.09 5089.42 5141.14 3735144800.00 5141.14 0.0107580577
30-Apr-15 5087.92 5141.50 5030.26 5086.42 3871130000.00 5086.42 -0.0037488542
29-Apr-15 5229.56 5237.21 5015.01 5105.56 4710286400.00 5105.56 -0.0260579608
28-Apr-15 5211.14 5242.16 5164.74 5242.16 3604219200.00 5242.16 -0.0006272102
27-Apr-15 5398.56 5403.59 5224.03 5245.45 4943398800.00 5245.45 -0.0349379525
24-Apr-15 5451.78 5464.34 5424.76 5435.35 3122977600.00 5435.35 -0.0001581985
23-Apr-15 5441.71 5464.34 5430.28 5436.21 3995937200.00 5436.21 -0.000167368
22-Apr-15 5452.46 5458.20 5426.21 5437.12 4210305200.00 5437.12 -0.0042944235
21-Apr-15 5406.62 5460.57 5405.00 5460.57 4373074400.00 5460.57 0.011066879
20-Apr-15 5406.76 5407.06 5383.25 5400.8 3958477600.00 5400.80 -0.0018186388
17-Apr-15 5418.01 5428.93 5410.64 5410.64 3718378400.00 5410.64 -0.0018613729
16-Apr-15 5420.89 5428.22 5401.68 5420.73 5264554800.00 5420.73 0.0011413691
15-Apr-15 5426.23 5430.07 5394.31 5414.55 4026615200.00 5414.55 -0.0008414666
14-Apr-15 5438.53 5448.45 5397.73 5419.11 3964685200.00 5419.11 -0.0051951294
13-Apr-15 5479.73 5486.88 5430.92 5447.41 3809344800.00 5447.41 -0.0079998689
10-Apr-15 5504.24 5509.00 5471.40 5491.34 4389634000.00 5491.34 -0.0017378974
9-Apr-15 5494.55 5500.90 5478.51 5500.9 4128758400.00 5500.90 0.0026100048
8-Apr-15 5513.98 5518.80 5476.89 5486.58 4180636000.00 5486.58 -0.006646401
7-Apr-15 5502.32 5523.29 5493.84 5523.29 4633408000.00 5523.29 0.0078941174
6-Apr-15 5467.70 5489.60 5465.61 5480.03 3508819200.00 5480.03 0.0043306942
2-Apr-15 5480.16 5489.64 5436.95 5456.4 4663220000.00 5456.40 -0.0019151727
1-Apr-15 5516.80 5524.04 5454.53 5466.87 4434522400.00 5466.87 -0.0093863195
31-Mar-15 5490.98 5518.67 5484.05 5518.67 4610963600.00 5518.67 0.0147113443
30-Mar-15 5415.28 5459.75 5411.97 5438.66 4545550000.00 5438.66 0.0077471117
27-Mar-15 5352.74 5397.84 5350.47 5396.85 3263159600.00 5396.85 0.0052246312
26-Mar-15 5381.02 5413.29 5368.67 5368.8 4677875200.00 5368.80 -0.0067875438
25-Mar-15 5437.74 5440.45 5396.41 5405.49 5016012000.00 5405.49 -0.0077391169
24-Mar-15 5440.59 5457.95 5434.46 5447.65 3881672000.00 5447.65 0.0019403726
23-Mar-15 5455.88 5467.94 5437.10 5437.1 5381109200.00 5437.10 -0.0010949723
20-Mar-15 5433.15 5453.69 5423.28 5443.06 5168381600.00 5443.06 -0.0019784189
19-Mar-15 5445.07 5461.30 5444.10 5453.85 4734546000.00 5453.85 0.0075187275
18-Mar-15 5425.81 5435.04 5412.96 5413.15 4171686800.00 5413.15 -0.0047801587
17-Mar-15 5452.83 5464.02 5431.80 5439.15 4910415200.00 5439.15 0.000713856
16-Mar-15 5415.47 5449.94 5415.47 5435.27 3542485200.00 5435.27 0.0016216804
13-Mar-15 5457.94 5462.59 5420.80 5426.47 4107393600.00 5426.47 -0.0024559591
12-Mar-15 5418.19 5449.60 5417.60 5439.83 4386662400.00 5439.83 0.003738304
11-Mar-15 5438.33 5439.26 5405.94 5419.57 5222211600.00 5419.57 -0.0079371326
10-Mar-15 5437.13 5471.28 5407.57 5462.93 4679609600.00 5462.93 0.0033611099
9-Mar-15 5483.86 5485.00 5424.95 5444.63 4073314000.00 5444.63 -0.0127221526
 6-Mar-15 5467.15 5514.79 5460.89 5514.79 4247456000.00 5514.79 0.01171172
5-Mar-15 5457.90 5476.63 5450.95 5450.95 4011808000.00 5450.95 0.0005304641
4-Mar-15 5477.82 5484.86 5435.44 5448.06 3846059200.00 5448.06 -0.0048514783
3-Mar-15 5479.62 5499.77 5472.57 5474.62 4186089600.00 5474.62 -0.0005859985
2-Mar-15 5452.83 5477.83 5451.57 5477.83 4156319200.00 5477.83 0.0050529421
27-Feb-15 5455.23 5464.22 5441.14 5450.29 4306059200.00 5450.29 -0.0008267947
26-Feb-15 5429.48 5459.07 5429.48 5454.8 4124161600.00 5454.80 0.0017795784
25-Feb-15 5426.23 5448.69 5425.90 5445.11 4796830400.00 5445.11 0.0051316982
24-Feb-15 5399.66 5422.44 5397.78 5417.31 4057434400.00 5417.31 0.002596571
23-Feb-15 5409.94 5418.58 5387.38 5403.28 3827427200.00 5403.28 0.000588878
20-Feb-15 5399.43 5427.31 5398.35 5400.1 4084130800.00 5400.10 0.001790203
18-Feb-15 5372.75 5415.38 5372.75 5390.45 5012582800.00 5390.45 0.0099203747
17-Feb-15 5325.68 5342.92 5319.46 5337.5 3363027200.00 5337.50 0.0022533095
16-Feb-15 5377.97 5384.02 5320.40 5325.5 3426804000.00 5325.50 -0.0090562822
13-Feb-15 5363.98 5380.84 5352.95 5374.17 3570199200.00 5374.17 0.0057566236
12-Feb-15 5342.06 5346.14 5320.24 5343.41 4140418400.00 5343.41 0.0012911036
11-Feb-15 5336.66 5345.08 5327.89 5336.52 4563078000.00 5336.52 0.0028281659
10-Feb-15 5353.81 5362.57 5310.08 5321.47 4228540400.00 5321.47 -0.0050481727
9-Feb-15 5341.76 5375.09 5333.23 5348.47 4043871600.00 5348.47 0.0011137066
6-Feb-15 5297.35 5342.52 5296.60 5342.52 4589112400.00 5342.52 0.0118600731
5-Feb-15 5309.13 5314.29 5254.04 5279.9 3918400000.00 5279.90 -0.0066562815
4-Feb-15 5315.45 5348.84 5298.12 5315.28 5197634000.00 5315.28 0.0044522386
3-Feb-15 5287.62 5310.11 5282.06 5291.72 4389694400.00 5291.72 0.0029339075
2-Feb-15 5277.15 5291.41 5257.21 5276.24 3268610400.00 5276.24 -0.0024879949
30-Jan-15 5290.39 5298.46 5281.58 5289.4 3829611600.00 5289.40 0.0050696218
29-Jan-15 5263.54 5266.99 5253.45 5262.72 3824442400.00 5262.72 -0.0011634417
28-Jan-15 5272.22 5279.91 5263.54 5268.85 4387148400.00 5268.85 -0.0015728187
27-Jan-15 5254.46 5277.15 5243.75 5277.15 3909135200.00 5277.15 0.0032566416
26-Jan-15 5302.64 5309.52 5208.42 5260.02 4623835200.00 5260.02 -0.0119950112
23-Jan-15 5281.18 5325.04 5281.18 5323.88 5997008000.00 5323.88 0.0134585147
22-Jan-15 5215.64 5267.57 5215.03 5253.18 5853246400.00 5253.18 0.0072690388
21-Jan-15 5176.35 5215.27 5164.30 5215.27 3853158400.00 5215.27 0.0095197722
20-Jan-15 5154.37 5166.09 5121.81 5166.09 4581389600.00 5166.09 0.0027173438
19-Jan-15 5152.16 5171.68 5132.71 5152.09 4347921600.00 5152.09 0.000720615
16-Jan-15 5182.01 5204.49 5148.38 5148.38 4481017600.00 5148.38 -0.0077726448
15-Jan-15 5180.43 5193.96 5168.01 5188.71 5418008800.00 5188.71 0.0056282669
14-Jan-15 5217.20 5225.02 5159.67 5159.67 6397240000.00 5159.67 -0.0104883437
13-Jan-15 5199.94 5217.22 5197.09 5214.36 7292129600.00 5214.36 0.0050945175
12-Jan-15 5202.75 5220.25 5183.21 5187.93 4766190000.00 5187.93 -0.0055092617
9-Jan-15 5226.89 5240.24 5212.28 5216.67 7393040000.00 5216.67 0.0009286565
8-Jan-15 5218.40 5230.18 5208.99 5211.83 6916301600.00 5211.83 0.0009045307
7-Jan-15 5175.55 5207.38 5174.80 5207.12 7208839200.00 5207.12 0.0073630409
6-Jan-15 5186.20 5194.80 5169.06 5169.06 5151649600.00 5169.06 -0.0097586207
5-Jan-15 5229.68 5233.66 5206.29 5220 4484602000.00 5220.00 -0.004343124
2-Jan-15 5233.80 5247.94 5230.75 5242.77 3813300000.00 5242.77 0.0030266216
31-Dec-14 5177.94 5226.95 5175.64 5226.95 0.00 5226.95 0
30-Dec-14 5177.94 5226.95 5175.64 5226.95 4668636000.00 5226.95 0.0093813304
29-Dec-14 5168.72 5185.66 5167.43 5178.37 3191469800.00 5178.37 0.0022043824
24-Dec-14 5141.38 5175.38 5140.97 5166.98 3670180000.00 5166.98 0.0054309437
23-Dec-14 5139.79 5151.37 5139.06 5139.07 4173190000.00 5139.07 0.0025947321
22-Dec-14 5161.02 5167.02 5125.77 5125.77 6044771200.00 5125.77 -0.0036640218
19-Dec-14 5141.71 5162.37 5127.72 5144.62 6667904800.00 5144.62 0.0061153647
18-Dec-14 5076.23 5113.35 5076.23 5113.35 6373773600.00 5113.35 0.0154299842
17-Dec-14 5030.81 5059.73 5021.95 5035.65 5484104400.00 5035.65 0.0019140355
16-Dec-14 5067.95 5069.26 5005.27 5026.03 6795053600.00 5026.03 -0.0161302005
15-Dec-14 5124.26 5126.07 5094.42 5108.43 6687456000.00 5108.43 -0.0100766797
12-Dec-14 5151.16 5178.52 5150.58 5160.43 5157773600.00 5160.43 0.001502128
11-Dec-14 5139.29 5166.70 5137.20 5152.69 4594402800.00 5152.69 -0.0024625344
10-Dec-14 5121.58 5168.73 5121.58 5165.41 0.00 5165.41 0.0084141725
9-Dec-14 5132.91 5142.82 5122.31 5122.31 4987931600.00 5122.31 -0.0042184988
8-Dec-14 5197.89 5207.22 5124.54 5144.01 5183423600.00 5144.01 -0.0084772715
5-Dec-14 5185.25 5206.22 5185.21 5187.99 3973562800.00 5187.99 0.0020918805
4-Dec-14 5172.04 5199.33 5160.78 5177.16 4817668800.00 5177.16 0.0021525191
3-Dec-14 5180.26 5187.35 5157.15 5166.04 4660349200.00 5166.04 -0.0018837704
2-Dec-14 5169.62 5194.05 5166.63 5175.79 4981680400.00 5175.79 0.0022268308
1-Dec-14 5150.38 5167.69 5134.75 5164.29 4499727200.00 5164.29 0.0027961762
28-Nov-14 5139.64 5149.89 5126.98 5149.89 5720875200.00 5149.89 0.000890131
27-Nov-14 5134.70 5148.41 5134.70 5145.31 5311692800.00 5145.31 0.0023903963
26-Nov-14 5125.24 5137.06 5107.57 5133.04 4819645600.00 5133.04 0.0027544765
25-Nov-14 5137.03 5149.48 5118.94 5118.94 5196818400.00 5118.94 -0.004438169
24-Nov-14 5133.95 5157.08 5124.81 5141.76 5610406400.00 5141.76 0.005813726
21-Nov-14 5091.05 5122.82 5084.10 5112.04 4899083200.00 5112.04 0.0036261404
20-Nov-14 5123.19 5126.28 5071.44 5093.57 3856786800.00 5093.57 -0.0067005595
19-Nov-14 5114.15 5140.98 5111.70 5127.93 4903078000.00 5127.93 0.0049897403
18-Nov-14 5077.10 5102.47 5068.28 5102.47 4095725600.00 5102.47 0.0096024092
17-Nov-14 5037.30 5073.76 5037.04 5053.94 3507189200.00 5053.94 0.0008812771
14-Nov-14 5047.64 5068.08 5035.46 5049.49 2843486400.00 5049.49 0.000162419
13-Nov-14 5046.50 5052.49 5029.62 5048.67 2857497600.00 5048.67 -3.367110069E-05
12-Nov-14 5047.24 5067.96 5035.71 5048.84 3057628800.00 5048.84 0.0032907549
11-Nov-14 4971.12 5043.52 4970.50 5032.28 3523927200.00 5032.28 0.013471248
10-Nov-14 4997.30 5008.79 4965.39 4965.39 3009163600.00 4965.39 -0.0044171135
7-Nov-14 5033.37 5040.97 4979.20 4987.42 3811608000.00 4987.42 -0.0092983435
6-Nov-14 5069.94 5074.25 5029.95 5034.23 3095617400.00 5034.23 -0.0064340031
5-Nov-14 5075.24 5087.24 5052.01 5066.83 3822222000.00 5066.83 -0.0008105006
4-Nov-14 5078.52 5090.45 5070.49 5070.94 3163115200.00 5070.94 -0.0028650027
3-Nov-14 5102.54 5103.70 5060.32 5085.51 2937954000.00 5085.51 -0.0007937833
31-Oct-14 5076.10 5089.55 5060.60 5089.55 3248979600.00 5089.55 0.0060685729
30-Oct-14 5072.91 5076.29 5032.38 5058.85 3449555200.00 5058.85 -0.0029975996
29-Oct-14 5019.49 5074.31 5018.97 5074.06 3660158400.00 5074.06 0.0145482175
28-Oct-14 5028.33 5032.55 4995.85 5001.3 3170307200.00 5001.30 -0.0045757709
27-Oct-14 5086.25 5091.05 5024.29 5024.29 2643968400.00 5024.29 -0.0096154794
24-Oct-14 5098.29 5107.26 5062.90 5073.07 2834151200.00 5073.07 -0.0059664702
23-Oct-14 5076.59 5103.52 5069.24 5103.52 3620509600.00 5103.52 0.0057544656
22-Oct-14 5055.49 5079.23 5054.39 5074.32 3272543600.00 5074.32 0.0089435194
21-Oct-14 5057.29 5060.33 5016.46 5029.34 2872288000.00 5029.34 -0.0022200046
20-Oct-14 5068.58 5101.21 5040.53 5040.53 4163622400.00 5040.53 0.0023026676
17-Oct-14 4958.18 5043.77 4953.50 5028.95 4404320000.00 5028.95 0.0156191623
16-Oct-14 4933.29 4976.62 4924.57 4951.61 3245217600.00 4951.61 -0.002282921
15-Oct-14 4947.78 4973.00 4943.00 4962.94 3214653000.00 4962.94 0.0081989526
14-Oct-14 4902.46 4941.60 4900.72 4922.58 2670104800.00 4922.58 0.0019397319
13-Oct-14 4937.36 4947.01 4913.05 4913.05 2610009400.00 4913.05 -0.0100564985
10-Oct-14 4948.28 4971.03 4933.38 4962.96 2808648400.00 4962.96 -0.0061915785
9-Oct-14 4993.23 5014.50 4992.67 4993.88 3135350000.00 4993.88 0.0071311601
8-Oct-14 4992.42 5004.56 4958.52 4958.52 2986764200.00 4958.52 -0.0147670103
7-Oct-14 5017.15 5048.23 5000.16 5032.84 3870868800.00 5032.84 0.0065398169
6-Oct-14 4975.20 5006.34 4946.70 5000.14 2388932800.00 5000.14 0.0102619536
3-Oct-14 5009.67 5024.58 4933.04 4949.35 3723924000.00 4949.35 -0.010290333
2-Oct-14 5107.11 5107.11 4996.96 5000.81 3939886000.00 5000.81 -0.0272519846
1-Oct-14 5148.57 5165.39 5124.23 5140.91 4033148800.00 5140.91 0.0006481651
30-Sep-14 5115.81 5151.01 5102.41 5137.58 3724096400.00 5137.58 -0.0008615308
29-Sep-14 5122.83 5142.01 5082.73 5142.01 3372723200.00 5142.01 0.0018411865
26-Sep-14 5143.03 5143.03 5105.32 5132.56 4053151200.00 5132.56 -0.0132311041
25-Sep-14 5201.51 5213.24 5180.31 5201.38 3366138400.00 5201.38 0.0052899009
24-Sep-14 5190.10 5207.20 5174.01 5174.01 3625854000.00 5174.01 -0.0027177527
23-Sep-14 5201.95 5202.45 5184.16 5188.11 3274456800.00 5188.11 -0.0060711138
22-Sep-14 5219.33 5228.91 5208.95 5219.8 3002682800.00 5219.80 -0.0014882603
19-Sep-14 5216.44 5250.83 5210.31 5227.58 4024324000.00 5227.58 0.0037326186
18-Sep-14 5196.40 5216.58 5186.93 5208.14 3183023800.00 5208.14 0.0038472065
17-Sep-14 5159.14 5198.29 5157.86 5188.18 3982734800.00 5188.18 0.011242569
16-Sep-14 5151.79 5156.73 5130.50 5130.5 2983397400.00 5130.50 -0.0027988882
15-Sep-14 5118.27 5148.72 5117.73 5144.9 3035596800.00 5144.90 0.0002313505
12-Sep-14 5135.10 5156.97 5127.73 5143.71 3184678400.00 5143.71 0.0020806424
11-Sep-14 5147.09 5178.30 5133.03 5133.03 4900271600.00 5133.03 -0.0019366166
10-Sep-14 5190.25 5190.25 5129.73 5142.99 4402429200.00 5142.99 -0.0104153839
9-Sep-14 5249.08 5251.66 5197.12 5197.12 3895809600.00 5197.12 -0.0094082127
8-Sep-14 5241.23 5262.57 5241.14 5246.48 3276630200.00 5246.48 0.005587149
5-Sep-14 5200.37 5224.30 5199.91 5217.33 3508229600.00 5217.33 0.0023072549
4-Sep-14 5225.29 5232.66 5195.40 5205.32 3533460400.00 5205.32 -0.0036005995
3-Sep-14 5206.12 5226.25 5206.12 5224.13 3859792000.00 5224.13 0.0043332904
2-Sep-14 5179.33 5201.95 5179.33 5201.59 3506826400.00 5201.59 0.0046295402
1-Sep-14 5159.94 5179.85 5157.34 5177.62 2936904800.00 5177.62 0.0079348084
29-Aug-14 5175.26 5192.83 5136.86 5136.86 3348770800.00 5136.86 -0.0091851063
28-Aug-14 5166.21 5194.48 5165.02 5184.48 3653332800.00 5184.48 0.0037229563
27-Aug-14 5144.96 5171.38 5144.96 5165.25 3263410000.00 5165.25 0.0036335021
26-Aug-14 5191.25 5195.11 5144.27 5146.55 4014668400.00 5146.55 -0.0074079646
25-Aug-14 5194.47 5200.01 5177.69 5184.96 3387884800.00 5184.96 -0.0026813364
22-Aug-14 5215.83 5223.98 5186.56 5198.9 3612021600.00 5198.90 -0.0013906656
21-Aug-14 5190.17 5206.14 5154.69 5206.14 3522956000.00 5206.14 0.0030769705
20-Aug-14 5167.60 5190.93 5166.87 5190.17 3348684000.00 5190.17 0.0048401117
19-Aug-14 5171.55 5178.33 5160.15 5165.17 3742960800.00 5165.17 0.0016328114
18-Aug-14 5154.40 5165.58 5147.39 5156.75 3596645200.00 5156.75 0.0015129269
15-Aug-14 5155.59 5161.35 5144.07 5148.96 3366830400.00 5148.96 -0.0012782341
14-Aug-14 5170.48 5177.98 5133.49 5155.55 4165100000.00 5155.55 -0.0024611717
13-Aug-14 5137.20 5168.27 5134.23 5168.27 3565898400.00 5168.27 0.0069889331
12-Aug-14 5129.12 5144.01 5127.21 5132.4 4120244400.00 5132.40 0.0037471349
11-Aug-14 5090.77 5113.24 5087.99 5113.24 3287068400.00 5113.24 0.0117694548
8-Aug-14 5068.03 5076.56 5048.00 5053.76 2949595200.00 5053.76 -0.0026090492
7-Aug-14 5052.09 5068.42 5043.52 5066.98 3906723200.00 5066.98 0.0017298541
6-Aug-14 5081.82 5085.72 5050.69 5058.23 3540112800.00 5058.23 -0.009954806
5-Aug-14 5123.06 5124.98 5091.29 5109.09 3707596000.00 5109.09 -0.0019846657
4-Aug-14 5076.23 5119.25 5050.52 5119.25 3551351600.00 5119.25 0.005983729
25-Jul-14 5104.56 5110.17 5059.99 5088.8 3843185200.00 5088.80 -0.0019299264
24-Jul-14 5110.00 5119.49 5080.06 5098.64 3384862400.00 5098.64 0.0010621943
23-Jul-14 5104.83 5139.67 5087.22 5093.23 4140362800.00 5093.23 0.0019100938
22-Jul-14 5141.97 5155.03 5014.01 5083.52 5599456400.00 5083.52 -0.0085037994
21-Jul-14 5107.46 5129.99 5107.46 5127.12 4756509200.00 5127.12 0.0078847889
18-Jul-14 5048.88 5100.78 5040.25 5087.01 3332014200.00 5087.01 0.0031176053
17-Jul-14 5128.51 5136.78 5039.35 5071.2 4149764800.00 5071.20 -0.0083556091
16-Jul-14 5076.27 5132.73 5076.27 5113.93 5393410000.00 5113.93 0.0085015836
15-Jul-14 5032.96 5070.82 5032.96 5070.82 3845008000.00 5070.82 0.009910258
14-Jul-14 5041.35 5047.76 4999.85 5021.06 3225298800.00 5021.06 -0.0022930493
11-Jul-14 5073.14 5078.70 5002.98 5032.6 3587991200.00 5032.60 -0.0128304966
10-Jul-14 5109.62 5165.42 5072.98 5098.01 7732344800.00 5098.01 0.0145879066
8-Jul-14 5008.46 5050.56 5008.15 5024.71 5892172800.00 5024.71 0.0071516908
7-Jul-14 4921.79 4989.03 4918.87 4989.03 5242722000.00 4989.03 0.0169594136
4-Jul-14 4884.44 4917.67 4884.44 4905.83 3780569600.00 4905.83 0.003497841
3-Jul-14 4905.73 4908.23 4887.98 4888.73 3138622800.00 4888.73 -0.0039810361
2-Jul-14 4887.85 4908.27 4879.20 4908.27 2759105400.00 4908.27 0.0047985293
1-Jul-14 4877.65 4884.83 4862.42 4884.83 3189429000.00 4884.83 0.0012811105
30-Jun-14 4847.20 4878.58 4845.61 4878.58 3439367600.00 4878.58 0.0069038395
27-Jun-14 4864.18 4871.08 4835.04 4845.13 3081549600.00 4845.13 -0.0056009129
26-Jun-14 4846.98 4872.42 4846.21 4872.42 3035146400.00 4872.42 0.0069105473
25-Jun-14 4859.88 4875.02 4838.98 4838.98 2963160800.00 4838.98 -0.0047838033
24-Jun-14 4847.43 4869.02 4847.43 4862.24 3176884400.00 4862.24 0.004153131
23-Jun-14 4857.92 4868.02 4840.98 4842.13 2883619600.00 4842.13 -0.0011489985
20-Jun-14 4874.97 4884.48 4847.70 4847.7 2463632000.00 4847.70 -0.0034064721
19-Jun-14 4895.96 4900.32 4859.20 4864.27 2934136600.00 4864.27 -0.004826243
18-Jun-14 4906.54 4906.67 4881.95 4887.86 2741488800.00 4887.86 -0.0044118366
17-Jun-14 4889.72 4909.52 4878.32 4909.52 2556769800.00 4909.52 0.0049248177
16-Jun-14 4924.07 4929.55 4880.16 4885.46 2697394000.00 4885.46 -0.0083626635
 13-Jun-14 4927.37 4929.61 4918.48 4926.66 2247064800.00 4926.66 -0.0015706032
12-Jun-14 4963.12 4965.88 4920.99 4934.41 2723002200.00 4934.41 -0.0075503575
11-Jun-14 4942.73 4971.95 4939.98 4971.95 2814984800.00 4971.95 0.0052283723
10-Jun-14 4893.71 4946.09 4893.71 4946.09 2475154400.00 4946.09 0.0124890483
9-Jun-14 4945.84 4948.61 4876.19 4885.08 3076235600.00 4885.08 -0.0105525826
6-Jun-14 4931.50 4958.43 4928.90 4937.18 2595262200.00 4937.18 0.0003282302
5-Jun-14 4932.44 4938.28 4912.89 4935.56 2626990000.00 4935.56 0.0006082034
4-Jun-14 4933.12 4946.89 4919.92 4932.56 2704736800.00 4932.56 -0.0019424705
3-Jun-14 4920.04 4942.16 4896.95 4942.16 3075328400.00 4942.16 0.0061216305
2-Jun-14 4900.97 4912.09 4875.62 4912.09 3087932200.00 4912.09 0.0037148211
30-May-14 4996.70 4998.09 4893.91 4893.91 4038538400.00 4893.91 -0.0183870282
28-May-14 4959.54 4988.19 4957.81 4985.58 2895572400.00 4985.58 0.0043634869
26-May-14 4984.69 4986.08 4961.43 4963.92 2520005000.00 4963.92 -0.0018379026
23-May-14 4973.54 4977.50 4959.17 4973.06 2841475200.00 4973.06 0.0006398545
22-May-14 4931.36 4974.13 4926.07 4969.88 3854122000.00 4969.88 0.0121357394
21-May-14 4885.48 4913.41 4868.20 4910.29 3168841800.00 4910.29 0.002926903
20-May-14 5009.62 5010.20 4865.32 4895.96 4034709600.00 4895.96 -0.0237367896
19-May-14 5053.05 5091.32 4976.40 5015 4663376800.00 5015.00 -0.0032932067
16-May-14 4983.29 5031.57 4977.17 5031.57 4226984800.00 5031.57 0.007999375
14-May-14 4938.26 4991.64 4936.53 4991.64 4706700800.00 4991.64 0.0142744225
13-May-14 4933.66 4941.25 4902.80 4921.39 3236778800.00 4921.39 0.0017077142
12-May-14 4907.74 4929.73 4907.73 4913 3596736800.00 4913.00 0.0030338047
9-May-14 4865.53 4898.14 4863.49 4898.14 3384364800.00 4898.14 0.0076632057
8-May-14 4878.81 4889.05 4842.40 4860.89 3001818000.00 4860.89 -0.000242695
7-May-14 4833.32 4869.59 4828.22 4862.07 3210004000.00 4862.07 0.0057090022
6-May-14 4845.47 4855.09 4828.64 4834.47 2557590800.00 4834.47 -0.0016582344
5-May-14 4842.53 4856.34 4838.07 4842.5 2831260400.00 4842.50 0.0007729253
2-May-14 4845.34 4858.91 4835.19 4838.76 3657438400.00 4838.76 -0.0002871812
30-Apr-14 4834.23 4846.23 4827.48 4840.15 3485624000.00 4840.15 0.0042471699
29-Apr-14 4810.51 4823.57 4800.01 4819.68 3267973200.00 4819.68 0.0001909205
28-Apr-14 4895.84 4901.85 4818.76 4818.76 3221743000.00 4818.76 -0.0161057162
25-Apr-14 4893.39 4916.59 4891.27 4897.64 3521388800.00 4897.64 0.0013412171
24-Apr-14 4891.68 4916.23 4880.85 4891.08 3662814800.00 4891.08 -0.0004230404
23-Apr-14 4892.77 4916.90 4887.27 4893.15 3620966000.00 4893.15 -0.0010330304
22-Apr-14 4889.87 4898.21 4858.82 4898.21 3136113000.00 4898.21 0.0012100673
21-Apr-14 4912.51 4915.20 4887.77 4892.29 2634393000.00 4892.29 -0.0009720138
17-Apr-14 4897.20 4906.29 4883.27 4897.05 3045644600.00 4897.05 0.0049332958
16-Apr-14 4883.49 4893.54 4870.61 4873.01 4263442400.00 4873.01 0.0005749239
15-Apr-14 4872.30 4893.23 4863.01 4870.21 4069120000.00 4870.21 0.0010956077
14-Apr-14 4812.63 4870.10 4812.63 4864.88 3689940800.00 4864.88 0.0100278621
11-Apr-14 4734.31 4816.58 4721.60 4816.58 3826582400.00 4816.58 0.0106699288
10-Apr-14 4829.31 4829.31 4739.79 4765.73 6461975600.00 4765.73 -0.0316312431
9-Apr-14 4922.60 4933.11 4906.07 4921.4 0.00 4921.40 0
8-Apr-14 4922.60 4933.11 4906.07 4921.4 3740230800.00 4921.40 7.3155267992E-05
7-Apr-14 4855.87 4930.88 4852.98 4921.04 4007883200.00 4921.04 0.0129890447
 4-Apr-14 4894.33 4899.21 4839.26 4857.94 3529744000.00 4857.94 -0.0068243337
3-Apr-14 4877.32 4896.61 4876.40 4891.32 4086991600.00 4891.32 0.0043345153
2-Apr-14 4878.34 4902.10 4857.68 4870.21 4789129200.00 4870.21 -0.0007632444
1-Apr-14 4796.16 4873.93 4793.89 4873.93 4612041600.00 4873.93 0.0221568364
28-Mar-14 4737.63 4769.22 4737.22 4768.28 3889627200.00 4768.28 0.0095743014
27-Mar-14 4721.52 4758.01 4717.73 4723.06 3569001600.00 4723.06 -0.0010955451
26-Mar-14 4708.25 4744.90 4707.86 4728.24 3402870400.00 4728.24 0.0053475481
25-Mar-14 4706.25 4712.77 4694.25 4703.09 3355007000.00 4703.09 -0.0036712835
24-Mar-14 4712.12 4727.62 4695.36 4720.42 3251596000.00 4720.42 0.0042998079
21-Mar-14 4710.51 4736.30 4661.61 4700.21 4634042800.00 4700.21 0.0002638876
20-Mar-14 4807.72 4808.93 4691.14 4698.97 4682224400.00 4698.97 -0.0254051677
19-Mar-14 4817.50 4838.18 4816.71 4821.46 4208930000.00 4821.46 0.0032982285
18-Mar-14 4878.54 4895.50 4802.02 4805.61 4825460800.00 4805.61 -0.0144744155
17-Mar-14 4887.36 4903.50 4845.78 4876.19 6862476000.00 4876.19 -0.0005021891
14-Mar-14 4693.82 4878.64 4676.23 4878.64 6418320800.00 4878.64 0.0322607947
13-Mar-14 4694.92 4726.17 4691.29 4726.17 5268334800.00 4726.17 0.0089211379
12-Mar-14 4680.71 4698.48 4667.39 4684.38 5066424800.00 4684.38 -0.004215373
11-Mar-14 4673.38 4706.60 4672.54 4704.21 5057192000.00 4704.21 0.0057640708
10-Mar-14 4665.24 4689.34 4654.58 4677.25 3683566400.00 4677.25 -0.0018438333
7-Mar-14 4700.42 4708.46 4680.50 4685.89 4413873200.00 4685.89 -0.0004202344
6-Mar-14 4667.78 4687.86 4657.01 4687.86 4639271200.00 4687.86 0.0061577491
5-Mar-14 4621.13 4659.17 4621.04 4659.17 3833006400.00 4659.17 0.0125812817
4-Mar-14 4581.31 4602.20 4568.65 4601.28 3372799200.00 4601.28 0.0037236514
3-Mar-14 4589.62 4589.93 4567.76 4584.21 2850611800.00 4584.21 -0.0077940012
28-Feb-14 4581.44 4620.22 4579.54 4620.22 3586840800.00 4620.22 0.0112236099
27-Feb-14 4533.94 4575.33 4530.14 4568.94 3378388000.00 4568.94 0.007990787
26-Feb-14 4562.49 4571.06 4520.22 4532.72 3852316000.00 4532.72 -0.0097372026
25-Feb-14 4628.19 4643.11 4567.87 4577.29 3319054800.00 4577.29 -0.0100095813
24-Feb-14 4652.78 4665.27 4622.93 4623.57 3274141200.00 4623.57 -0.0048599378
21-Feb-14 4614.89 4650.46 4613.90 4646.15 3801249200.00 4646.15 0.0104235987
20-Feb-14 4583.57 4598.22 4574.97 4598.22 3606564800.00 4598.22 0.0012128074
19-Feb-14 4559.49 4592.65 4559.33 4592.65 4303290400.00 4592.65 0.0080023002
18-Feb-14 4558.98 4570.31 4550.00 4556.19 4443276000.00 4556.19 0.0001800073
17-Feb-14 4524.53 4560.10 4524.53 4555.37 4426538000.00 4555.37 0.0104990195
14-Feb-14 4504.65 4512.75 4498.27 4508.04 2863392000.00 4508.04 0.0036467587
13-Feb-14 4493.64 4500.32 4484.29 4491.66 2931782800.00 4491.66 -0.0010297379
12-Feb-14 4489.60 4502.19 4480.97 4496.29 4053679200.00 4496.29 0.005838678
11-Feb-14 4454.03 4475.15 4452.34 4470.19 3837099200.00 4470.19 0.0043678032
10-Feb-14 4485.46 4502.77 4449.04 4450.75 3690606400.00 4450.75 -0.0035641764
7-Feb-14 4441.72 4474.20 4440.59 4466.67 3773466400.00 4466.67 0.0094831074
6-Feb-14 4386.54 4424.71 4385.30 4424.71 3427599200.00 4424.71 0.0092146769
5-Feb-14 4378.05 4391.88 4366.03 4384.31 2833520000.00 4384.31 0.0073639902
4-Feb-14 4335.28 4367.30 4320.78 4352.26 2348695600.00 4352.26 -0.0077514785
3-Feb-14 4407.00 4410.78 4377.54 4386.26 2183800800.00 4386.26 -0.0073550046
30-Jan-14 4368.66 4418.76 4347.73 4418.76 2653974400.00 4418.76 0.0003191959
 29-Jan-14 4355.92 4432.35 4355.92 4417.35 2926038000.00 4417.35 0.0174357675
28-Jan-14 4311.63 4353.86 4293.98 4341.65 2532395600.00 4341.65 0.0043652464
27-Jan-14 4357.73 4360.35 4286.44 4322.78 2695456800.00 4322.78 -0.0258172689
24-Jan-14 4479.39 4480.62 4437.34 4437.34 2406845000.00 4437.34 -0.0130559337
23-Jan-14 4495.48 4510.22 4483.25 4496.04 3157704200.00 4496.04 0.0041429462
22-Jan-14 4445.25 4477.49 4437.06 4477.49 3291638400.00 4477.49 0.0056125772
21-Jan-14 4442.35 4457.52 4440.24 4452.5 3286478000.00 4452.50 0.0047229312
20-Jan-14 4431.57 4431.57 4431.57 4431.57 0.00 4431.57 0.004383271
17-Jan-14 4408.37 4429.57 4391.18 4412.23 2918989200.00 4412.23 -5.892364629E-05
16-Jan-14 4455.54 4457.76 4411.91 4412.49 3210947200.00 4412.49 -0.0065517078
15-Jan-14 4402.36 4459.48 4398.12 4441.59 4562949600.00 4441.59 0.0115742797
13-Jan-14 4294.19 4393.32 4292.33 4390.77 4904665600.00 4390.77 0.0319156187
10-Jan-14 4196.69 4270.16 4190.56 4254.97 2963737800.00 4254.97 0.0127939027
9-Jan-14 4199.97 4216.82 4189.12 4201.22 2758242000.00 4201.22 0.0001499789
8-Jan-14 4183.55 4204.30 4161.19 4200.59 2300216600.00 4200.59 0.005934178
7-Jan-14 4206.30 4212.32 4175.81 4175.81 2384720000.00 4175.81 -0.0064242733
6-Jan-14 4259.58 4263.62 4188.38 4202.81 1972307800.00 4202.81 -0.0128826632
3-Jan-14 4297.71 4298.23 4247.99 4257.66 2186911600.00 4257.66 -0.0160863547
2-Jan-14 4294.50 4327.27 4287.81 4327.27 2312895600.00 4327.27 0.012421096
30-Dec-13 4240.39 4274.18 4232.58 4274.18 2513838400.00 4274.18 0.0145265347
27-Dec-13 4209.73 4233.85 4207.94 4212.98 2062806400.00 4212.98 0.0024150394
24-Dec-13 4196.45 4206.64 4174.46 4202.83 1885008000.00 4202.83 0.003155425
23-Dec-13 4201.71 4205.19 4154.12 4189.61 2123882400.00 4189.61 -0.0014181659
20-Dec-13 4228.79 4230.61 4180.81 4195.56 2664794000.00 4195.56 -0.0086059008
19-Dec-13 4228.04 4257.17 4208.50 4231.98 2911303000.00 4231.98 0.0085075352
18-Dec-13 4191.31 4213.94 4172.02 4196.28 2811519600.00 4196.28 0.0033306634
17-Dec-13 4147.91 4196.66 4147.91 4182.35 3696856400.00 4182.35 0.0136671223
16-Dec-13 4157.76 4160.52 4109.31 4125.96 3450764800.00 4125.96 -0.0117058659
13-Dec-13 4213.66 4214.59 4163.86 4174.83 2729394400.00 4174.83 -0.0088765544
12-Dec-13 4238.96 4248.34 4212.22 4212.22 2956670000.00 4212.22 -0.0139334323
11-Dec-13 4273.94 4282.10 4235.42 4271.74 3257967000.00 4271.74 -0.0009214909
10-Dec-13 4224.45 4275.95 4220.91 4275.68 3802827600.00 4275.68 0.0145550667
9-Dec-13 4210.20 4227.23 4192.47 4214.34 2766888000.00 4214.34 0.0080247991
6-Dec-13 4202.26 4204.38 4161.02 4180.79 2954521000.00 4180.79 -0.0085608114
5-Dec-13 4238.01 4242.10 4186.94 4216.89 2999884000.00 4216.89 -0.0057553109
4-Dec-13 4266.04 4267.60 4241.30 4241.3 3191220000.00 4241.30 -0.0110661357
3-Dec-13 4318.34 4320.06 4269.35 4288.76 3053619000.00 4288.76 -0.0076862919
2-Dec-13 4269.08 4331.59 4265.60 4321.98 3866704400.00 4321.98 0.0153978442
29-Nov-13 4220.27 4256.44 4218.54 4256.44 2730447000.00 4256.44 0.0053189479
28-Nov-13 4264.20 4274.52 4202.92 4233.92 2929833600.00 4233.92 -0.0041326688
27-Nov-13 4259.33 4272.43 4220.05 4251.49 2790126000.00 4251.49 0.0038321142
26-Nov-13 4329.55 4332.39 4235.26 4235.26 5213520000.00 4235.26 -0.0229629971
25-Nov-13 4329.38 4346.66 4316.73 4334.8 2571409000.00 4334.80 0.0038999898
22-Nov-13 4352.55 4359.58 4303.53 4317.96 2550912400.00 4317.96 -0.0019069809
21-Nov-13 4327.81 4338.15 4300.13 4326.21 2479265600.00 4326.21 -0.0056495487
20-Nov-13 4408.40 4408.40 4331.61 4350.79 3003496400.00 4350.79 -0.0108108968
19-Nov-13 4391.23 4405.07 4365.02 4398.34 3083220400.00 4398.34 0.0010811205
18-Nov-13 4361.22 4403.56 4360.86 4393.59 3018332400.00 4393.59 0.0134103726
15-Nov-13 4388.91 4406.64 4322.08 4335.45 3268667600.00 4335.45 -0.0073087465
14-Nov-13 4323.88 4382.90 4323.88 4367.37 3605376800.00 4367.37 0.0152212167
13-Nov-13 4358.49 4358.49 4284.03 4301.89 3250460000.00 4301.89 -0.0179768253
12-Nov-13 4449.28 4455.16 4371.02 4380.64 3692280800.00 4380.64 -0.0137514296
11-Nov-13 4473.88 4485.06 4433.21 4441.72 3642900400.00 4441.72 -0.0078182241
8-Nov-13 4460.64 4484.98 4446.48 4476.72 3576991600.00 4476.72 -0.0020931275
7-Nov-13 4454.41 4494.35 4451.38 4486.11 3095404400.00 4486.11 0.0081689799
6-Nov-13 4428.82 4449.76 4415.75 4449.76 2690530400.00 4449.76 0.0059842335
4-Nov-13 4426.53 4446.33 4403.40 4423.29 2425877000.00 4423.29 -0.0020980961
1-Nov-13 4473.73 4518.65 4432.59 4432.59 3494092400.00 4432.59 -0.0173013526
31-Oct-13 4533.76 4547.35 4483.62 4510.63 3764684800.00 4510.63 -0.0140440842
30-Oct-13 4563.71 4579.42 4541.76 4574.88 3015842400.00 4574.88 0.0026540895
29-Oct-13 4581.10 4592.52 4543.41 4562.77 3053128400.00 4562.77 -0.0060493972
28-Oct-13 4594.00 4611.26 4573.40 4590.54 3398212400.00 4590.54 0.0021153279
25-Oct-13 4579.36 4604.21 4567.41 4580.85 3693656000.00 4580.85 -0.0030468895
24-Oct-13 4537.56 4594.85 4533.35 4594.85 4364612000.00 4594.85 0.0106345541
23-Oct-13 4530.14 4609.11 4530.14 4546.5 4103303600.00 4546.50 0.0074810426
22-Oct-13 4551.23 4559.50 4499.69 4512.74 3071937000.00 4512.74 -0.0142938897
21-Oct-13 4557.61 4584.98 4549.93 4578.18 4002371200.00 4578.18 0.0069524939
18-Oct-13 4519.19 4546.57 4501.15 4546.57 4222027200.00 4546.57 0.0061164922
17-Oct-13 4525.15 4550.54 4501.63 4518.93 4134583200.00 4518.93 0.0059368781
16-Oct-13 4527.81 4533.03 4484.38 4492.26 2532377000.00 4492.26 -0.0061173784
11-Oct-13 4523.93 4543.73 4506.85 4519.91 3386487200.00 4519.91 0.0074063673
10-Oct-13 4481.26 4503.08 4477.46 4486.68 3908083600.00 4486.68 0.0065598191
9-Oct-13 4420.63 4469.24 4409.62 4457.44 3999435600.00 4457.44 0.0056243528
8-Oct-13 4359.03 4439.72 4358.02 4432.51 3636659200.00 4432.51 0.013154406
7-Oct-13 4392.55 4409.77 4357.46 4374.96 3091710000.00 4374.96 -0.0032783897
4-Oct-13 4408.75 4412.17 4373.01 4389.35 2708647600.00 4389.35 -0.0066287364
3-Oct-13 4396.52 4422.78 4395.75 4418.64 2671040000.00 4418.64 0.0070744826
2-Oct-13 4372.01 4425.92 4372.01 4387.6 3185435000.00 4387.60 0.0095952507
1-Oct-13 4314.96 4379.68 4314.96 4345.9 3090900000.00 4345.90 0.0068857184
30-Sep-13 4385.51 4403.38 4313.29 4316.18 3056890000.00 4316.18 -0.0243098569
27-Sep-13 4436.76 4452.88 4412.28 4423.72 2654458400.00 4423.72 0.0040468555
26-Sep-13 4402.95 4470.25 4395.81 4405.89 3713120000.00 4405.89 -0.0001996927
25-Sep-13 4390.24 4443.37 4353.22 4406.77 3445498000.00 4406.77 -0.0120258003
24-Sep-13 4548.55 4574.58 4443.41 4460.41 4098431200.00 4460.41 -0.0224530229
23-Sep-13 4526.80 4562.86 4512.21 4562.86 3482981600.00 4562.86 -0.004574777
20-Sep-13 4655.52 4669.72 4576.32 4583.83 4387711200.00 4583.83 -0.0186052287
19-Sep-13 4576.57 4791.77 4576.57 4670.73 8323665600.00 4670.73 0.0464863048
18-Sep-13 4501.96 4505.08 4448.08 4463.25 4909932800.00 4463.25 -0.0120350981
17-Sep-13 4518.26 4536.93 4479.29 4517.62 5181908000.00 4517.62 -0.0010216176
16-Sep-13 4403.40 4522.24 4403.40 4522.24 5450444400.00 4522.24 0.0335272903
13-Sep-13 4338.79 4375.54 4318.22 4375.54 3870631200.00 4375.54 0.0043474269
12-Sep-13 4331.29 4372.10 4318.60 4356.6 4487172800.00 4356.60 0.0016507948
11-Sep-13 4377.10 4404.75 4289.81 4349.42 5191052400.00 4349.42 -0.0020008536
10-Sep-13 4226.14 4358.14 4225.80 4358.14 6772690400.00 4358.14 0.0398161889
9-Sep-13 4105.94 4191.26 4102.42 4191.26 4167493600.00 4191.26 0.0291993566
6-Sep-13 4058.46 4072.35 4012.68 4072.35 3292601600.00 4072.35 0.0053050463
5-Sep-13 4094.15 4123.73 4015.44 4050.86 3881655200.00 4050.86 -0.005548109
4-Sep-13 4143.74 4144.63 4069.70 4073.46 4620103600.00 4073.46 -0.0217458652
3-Sep-13 4112.63 4172.33 4110.16 4164.01 3977986000.00 4164.01 0.0153076028
2-Sep-13 4196.72 4206.95 4061.64 4101.23 3556624400.00 4101.23 -0.0223737751
30-Aug-13 4099.26 4195.09 4093.79 4195.09 4668788800.00 4195.09 0.0222975492
29-Aug-13 4041.50 4103.59 4026.86 4103.59 4577416000.00 4103.59 0.0191507222
28-Aug-13 3902.47 4033.61 3837.74 4026.48 4977672000.00 4026.48 0.0147788217
27-Aug-13 4099.37 4100.18 3954.86 3967.84 4156996800.00 3967.84 -0.0370886288
26-Aug-13 4176.75 4196.19 4120.67 4120.67 3468430000.00 4120.67 -0.0117894494
23-Aug-13 4196.10 4239.88 4151.51 4169.83 4104094000.00 4169.83 -0.0003787688
22-Aug-13 4167.45 4192.18 4107.65 4171.41 5913409600.00 4171.41 -0.0111510152
21-Aug-13 4184.23 4261.44 4150.24 4218.45 5090712800.00 4218.45 0.0104120259
20-Aug-13 4259.60 4259.60 4062.30 4174.98 5402594400.00 4174.98 -0.0321176209
19-Aug-13 4534.31 4536.14 4310.69 4313.52 3906464400.00 4313.52 -0.05584363
16-Aug-13 4647.28 4647.28 4568.48 4568.65 3289657600.00 4568.65 -0.0248616367
15-Aug-13 4682.97 4686.29 4664.10 4685.13 2800799600.00 4685.13 -0.0031065614
14-Aug-13 4658.68 4699.73 4649.35 4699.73 3467140800.00 4699.73 0.0101732439
13-Aug-13 4597.19 4652.40 4597.19 4652.4 2968920000.00 4652.40 0.0118796463
12-Aug-13 4629.38 4634.21 4581.85 4597.78 2595198400.00 4597.78 -0.025501791
9-Aug-13 4718.10 4718.10 4718.10 4718.1 0.00 4718.10 0.0166609923
2-Aug-13 4645.25 4658.43 4619.08 4640.78 2705466000.00 4640.78 0.0035551019
1-Aug-13 4618.96 4632.43 4592.09 4624.34 2848430400.00 4624.34 0.00302795
31-Jul-13 4625.64 4636.05 4563.14 4610.38 2919747600.00 4610.38 0.0004101126
30-Jul-13 4601.11 4637.88 4599.80 4608.49 2525170000.00 4608.49 0.0061172762
29-Jul-13 4649.10 4649.15 4575.41 4580.47 2225605600.00 4580.47 -0.016828115
26-Jul-13 4679.70 4700.14 4647.50 4658.87 2265767000.00 4658.87 -0.0032626462
25-Jul-13 4720.29 4722.38 4665.88 4674.12 0.00 4674.12 -0.0093215489
24-Jul-13 4760.41 4779.34 4677.89 4718.1 2813738400.00 4718.10 -0.0102912426
23-Jul-13 4696.78 4767.16 4696.78 4767.16 3301307600.00 4767.16 0.0188459878
22-Jul-13 4731.28 4740.31 4677.66 4678.98 0.00 4678.98 -0.0096160155
19-Jul-13 4709.83 4740.06 4706.47 4724.41 0.00 4724.41 0.0008410233
18-Jul-13 4672.28 4720.44 4671.03 4720.44 3436540400.00 4720.44 0.0088565933
17-Jul-13 4652.13 4679.44 4643.33 4679 3920303200.00 4679.00 0.0075279283
16-Jul-13 4632.13 4663.85 4621.46 4644.04 3706424000.00 4644.04 0.0017925979
15-Jul-13 4639.81 4641.01 4582.13 4635.73 2592388400.00 4635.73 0.0005654949
12-Jul-13 4614.48 4679.53 4592.98 4633.11 0.00 4633.11 0.034490381
10-Jul-13 4414.17 4495.16 4413.59 4478.64 3941629600.00 4478.64 0.0169944139
9-Jul-13 4462.81 4482.24 4403.80 4403.8 3100523000.00 4403.80 -0.0067281212
8-Jul-13 4578.72 4580.09 4433.63 4433.63 2947534000.00 4433.63 -0.0367558079
 5-Jul-13 4623.94 4647.27 4581.89 4602.81 0.00 4602.81 0.0045570316
4-Jul-13 4597.45 4644.83 4581.68 4581.93 2568929600.00 4581.93 0.001044318
3-Jul-13 4713.69 4715.54 4577.12 4577.15 2699113600.00 4577.15 -0.0320489775
2-Jul-13 4806.12 4810.57 4724.87 4728.7 0.00 4728.70 -0.0102041884
1-Jul-13 4757.18 4815.73 4747.98 4777.45 0.00 4777.45 -0.0086015481
28-Jun-13 4722.48 4818.90 4721.58 4818.9 0.00 4818.90 0.0306154093
27-Jun-13 4644.04 4732.98 4644.04 4675.75 0.00 4675.75 0.0191859591
26-Jun-13 4478.63 4620.85 4470.03 4587.73 0.00 4587.73 0.0382133894
25-Jun-13 4463.32 4496.55 4373.38 4418.87 3485191200.00 4418.87 -0.0023908106
24-Jun-13 4524.24 4561.55 4429.46 4429.46 3448450400.00 4429.46 -0.0190261263
21-Jun-13 4550.24 4561.90 4474.96 4515.37 0.00 4515.37 -0.024755993
20-Jun-13 4743.09 4743.09 4619.85 4629.99 4191976400.00 4629.99 -0.0367552521
19-Jun-13 4847.94 4880.40 4801.20 4806.66 0.00 4806.66 -0.0069807559
18-Jun-13 4794.90 4862.01 4794.82 4840.45 4659277600.00 4840.45 0.0138129647
17-Jun-13 4755.57 4804.50 4751.62 4774.5 3502811600.00 4774.50 0.002890307
14-Jun-13 4647.74 4777.09 4647.74 4760.74 0.00 4760.74 0.0332229375
13-Jun-13 4637.91 4670.73 4568.12 4607.66 4611140800.00 4607.66 -0.0192044071
12-Jun-13 4578.40 4697.88 4510.98 4697.88 5719222400.00 4697.88 0.0190739596
11-Jun-13 4774.48 4781.24 4573.29 4609.95 5404204800.00 4609.95 -0.0350443863
10-Jun-13 4894.42 4915.93 4750.95 4777.37 0.00 4777.37 -0.0180769199
7-Jun-13 4984.32 4985.57 4865.32 4865.32 0.00 4865.32 -0.0271733697
5-Jun-13 5002.74 5002.92 4952.76 5001.22 4380804800.00 5001.22 -0.0040604507
4-Jun-13 4971.96 5021.61 4936.56 5021.61 5827359200.00 5021.61 0.0101099299
3-Jun-13 5053.54 5055.83 4958.81 4971.35 0.00 4971.35 -0.0191925629
31-May-13 5135.25 5149.34 5068.63 5068.63 0.00 5068.63 -0.0118955484
30-May-13 5178.64 5178.64 5111.15 5129.65 0.00 5129.65 -0.0136597259
29-May-13 5189.43 5225.08 5153.09 5200.69 5237461600.00 5200.69 0.0047254469
28-May-13 5072.23 5186.82 5072.23 5176.23 5956440000.00 5176.23 0.0179129778
27-May-13 5145.18 5150.68 5076.19 5085.14 4467874400.00 5085.14 -0.0135691132
24-May-13 5131.69 5174.67 5130.57 5155.09 0.00 5155.09 0.0065782794
23-May-13 5203.33 5209.14 5089.93 5121.4 6351801600.00 5121.40 -0.0166282642
22-May-13 5188.52 5235.76 5185.55 5208 0.00 5208.00 0.003708015
21-May-13 5225.59 5251.30 5161.99 5188.76 4979193600.00 5188.76 -0.0050278237
20-May-13 5164.94 5243.51 5164.94 5214.98 0.00 5214.98 0.0134676078
17-May-13 5077.52 5162.38 5075.02 5145.68 0.00 5145.68 0.0131924043
16-May-13 5091.56 5113.14 5076.97 5078.68 4461315200.00 5078.68 -0.0022004448
15-May-13 5085.65 5103.89 5077.83 5089.88 0.00 5089.88 0.0015623955
14-May-13 5049.50 5081.94 5037.40 5081.94 0.00 5081.94 0.0054029672
13-May-13 5101.90 5102.51 5030.44 5054.63 3565725600.00 5054.63 -0.0100490801
10-May-13 5090.96 5115.64 5083.23 5105.94 0.00 5105.94 0.0032636909
8-May-13 5043.26 5089.33 5041.37 5089.33 0.00 5089.33 0.0092290181
7-May-13 4991.54 5042.79 4985.54 5042.79 4773398400.00 5042.79 0.0102005862
6-May-13 4933.51 4996.45 4933.51 4991.87 0.00 4991.87 0.0134788894
3-May-13 4991.75 5006.50 4907.60 4925.48 0.00 4925.48 -0.0137303391
2-May-13 5047.83 5062.65 4992.15 4994.05 4714428400.00 4994.05 -0.0132130127
 1-May-13 5020.20 5062.67 5012.16 5060.92 5184054400.00 5060.92 0.0053336565
30-Apr-13 5000.60 5034.07 4977.50 5034.07 0.00 5034.07 0.0068643432
29-Apr-13 4986.30 5001.89 4981.21 4999.75 3597978000.00 4999.75 0.0042663367
26-Apr-13 4992.13 5005.62 4978.51 4978.51 0.00 4978.51 -0.0032055132
25-Apr-13 5002.50 5016.04 4962.44 4994.52 0.00 4994.52 -0.0034100818
24-Apr-13 4994.22 5011.61 4987.10 5011.61 3589326400.00 5011.61 0.0072919786
23-Apr-13 4997.47 4999.19 4971.10 4975.33 0.00 4975.33 -0.0043206615
22-Apr-13 5004.12 5026.92 4973.58 4996.92 0.00 4996.92 -0.0003080949
19-Apr-13 5004.68 5023.71 4985.97 4998.46 0.00 4998.46 -0.0028288487
18-Apr-13 4982.05 5012.64 4975.29 5012.64 5291298400.00 5012.64 0.0027987557
17-Apr-13 4956.58 4998.65 4953.47 4998.65 3856482000.00 4998.65 0.0212602077
15-Apr-13 4921.94 4924.65 4891.05 4894.59 2781917600.00 4894.59 -0.0086324058
12-Apr-13 4925.87 4949.84 4925.84 4937.21 0.00 4937.21 0.0026298368
11-Apr-13 4887.20 4924.26 4885.79 4924.26 4516056800.00 4924.26 0.0095910183
10-Apr-13 4909.05 4910.10 4864.86 4877.48 0.00 4877.48 -0.0045126225
9-Apr-13 4909.93 4930.07 4881.85 4899.59 4440678400.00 4899.59 0.0004226629
8-Apr-13 4924.37 4934.45 4872.56 4897.52 4306084400.00 4897.52 -0.0057956951
5-Apr-13 4932.21 4948.75 4907.63 4926.07 0.00 4926.07 0.0007028792
4-Apr-13 4970.54 4971.07 4922.61 4922.61 5164302000.00 4922.61 -0.0118157893
3-Apr-13 4972.39 4985.85 4948.08 4981.47 7076478400.00 4981.47 0.0048857734
2-Apr-13 4944.89 4968.31 4942.81 4957.25 7974907200.00 4957.25 0.0039837329
1-Apr-13 4927.12 4953.40 4922.54 4937.58 5292931600.00 4937.58 -0.0006901451
28-Mar-13 4921.31 4940.99 4898.43 4940.99 4708994400.00 4940.99 0.0026156125
27-Mar-13 4854.48 4928.10 4853.88 4928.1 6721596000.00 4928.10 0.0176726167
26-Mar-13 4802.16 4861.76 4799.00 4842.52 0.00 4842.52 0.0135247703
25-Mar-13 4754.76 4786.40 4752.14 4777.9 4898754400.00 4777.90 0.0115896984
22-Mar-13 4799.19 4816.46 4721.32 4723.16 0.00 4723.16 -0.0165553744
21-Mar-13 4833.76 4855.20 4786.77 4802.67 7493670400.00 4802.67 -0.005967091
20-Mar-13 4835.31 4843.39 4805.49 4831.5 6745599200.00 4831.50 0.0018392454
19-Mar-13 4815.60 4840.66 4812.87 4822.63 6048449600.00 4822.63 0.0041225694
18-Mar-13 4812.16 4822.20 4782.00 4802.83 0.00 4802.83 -0.0034216445
15-Mar-13 4803.58 4854.53 4803.58 4819.32 0.00 4819.32 0.0068841314
14-Mar-13 4830.28 4830.39 4757.35 4786.37 0.00 4786.37 -0.0101479907
13-Mar-13 4850.77 4868.90 4815.85 4835.44 0.00 4835.44 -0.0038872672
11-Mar-13 4875.98 4886.52 4847.82 4854.31 5254104800.00 4854.31 -0.0041419633
8-Mar-13 4854.01 4904.48 4853.15 4874.5 0.00 4874.50 0.005403956
7-Mar-13 4823.24 4848.55 4818.97 4848.3 0.00 4848.30 0.0048956615
6-Mar-13 4769.89 4835.07 4767.93 4824.68 0.00 4824.68 0.0153587137
5-Mar-13 4765.00 4779.55 4751.48 4751.7 0.00 4751.70 -0.0124511338
1-Mar-13 4798.49 4817.91 4777.98 4811.61 0.00 4811.61 0.0032987266
28-Feb-13 4739.39 4795.79 4734.83 4795.79 0.00 4795.79 0.0168284419
27-Feb-13 4674.66 4721.86 4674.08 4716.42 6101344400.00 4716.42 0.0114496368
26-Feb-13 4684.74 4685.00 4646.59 4663.03 5648325600.00 4663.03 -0.007044128
25-Feb-13 4661.63 4696.11 4656.26 4696.11 5948816400.00 4696.11 0.009672939
22-Feb-13 4629.64 4651.12 4626.32 4651.12 0.00 4651.12 0.0040411018
21-Feb-13 4620.74 4656.13 4617.57 4632.4 6886319200.00 4632.40 -0.0004423394
20-Feb-13 4612.45 4634.45 4610.76 4634.45 8067151200.00 4634.45 0.0016122793
19-Feb-13 4612.45 4630.12 4610.76 4626.99 0.00 4626.99 0.0032393404
18-Feb-13 4611.17 4630.40 4602.47 4612.05 0.00 4612.05 0.0004902609
15-Feb-13 4588.65 4616.00 4588.24 4609.79 0.00 4609.79 0.0083603664
13-Feb-13 4552.86 4586.98 4551.42 4571.57 0.00 4571.57 0.0051294567
12-Feb-13 4505.51 4548.54 4503.56 4548.24 3533755600.00 4548.24 0.0099905624
11-Feb-13 4504.72 4514.12 4496.02 4503.25 2779326000.00 4503.25 0.002667397
8-Feb-13 4516.70 4528.26 4487.84 4491.27 0.00 4491.27 -0.0026381533
7-Feb-13 4501.12 4514.87 4493.96 4503.15 0.00 4503.15 0.0009268768
6-Feb-13 4493.96 4508.12 4483.06 4498.98 5121691200.00 4498.98 0.0043621524
5-Feb-13 4473.11 4492.53 4458.69 4479.44 0.00 4479.44 -0.0024763059
4-Feb-13 4497.98 4518.95 4469.92 4490.56 0.00 4490.56 0.0019925786
1-Feb-13 4458.60 4519.46 4457.45 4481.63 0.00 4481.63 0.0062711902
31-Jan-13 4450.04 4457.66 4431.16 4453.7 4987692800.00 4453.70 0.0001616895
30-Jan-13 4444.97 4456.93 4433.65 4452.98 3909224000.00 4452.98 0.0031425784
29-Jan-13 4431.43 4439.61 4423.81 4439.03 3478500000.00 4439.03 0.0050011999
28-Jan-13 4437.41 4444.29 4384.93 4416.94 3202100400.00 4416.94 -0.0046556697
25-Jan-13 4426.38 4440.11 4412.47 4437.6 0.00 4437.60 0.0042704578
23-Jan-13 4425.24 4441.84 4390.13 4418.73 3066339000.00 4418.73 0.0004935979
22-Jan-13 4427.02 4441.61 4399.76 4416.55 0.00 4416.55 -0.0052748104
21-Jan-13 4463.45 4472.11 4427.77 4439.97 2990729000.00 4439.97 -0.0057127117
18-Jan-13 4407.29 4465.48 4405.54 4465.48 0.00 4465.48 0.0152556168
17-Jan-13 4407.11 4421.34 4390.02 4398.38 2398171600.00 4398.38 -0.0028519869
16-Jan-13 4396.56 4410.96 4387.66 4410.96 4718436000.00 4410.96 0.0023041161
15-Jan-13 4388.39 4400.82 4373.35 4400.82 2943120400.00 4400.82 0.0041802624
14-Jan-13 4322.14 4382.50 4313.96 4382.5 0.00 4382.50 0.0177871809
11-Jan-13 4325.24 4341.76 4301.49 4305.91 0.00 4305.91 -0.0026543938
10-Jan-13 4368.75 4377.14 4298.61 4317.37 3328685000.00 4317.37 -0.0104425237
9-Jan-13 4404.34 4411.77 4349.79 4362.93 0.00 4362.93 -0.0067047933
7-Jan-13 4407.73 4427.65 4387.49 4392.38 4017944000.00 4392.38 -0.0039999819
4-Jan-13 4406.93 4418.48 4389.72 4410.02 0.00 4410.02 0.0024458659
3-Jan-13 4356.41 4401.33 4356.41 4399.26 4326774400.00 4399.26 -
Date Return Saham Return Pasar
4/29/2016 -0.008010681 -0.001856436
4/28/2016 -0.003989362 0.000412712
4/27/2016 0.00669344 0.006647279 SUMMARY OUTPUT
4/26/2016 0.009459459 -0.013322402
4/25/2016 0.01369863 -0.007324517 Regression Statistics
4/22/2016 0.008287293 0.014029296 Multiple R 0.35926508
4/8/2016 0.012587413 -0.004109308 R Square 0.1290714
4/7/2016 0.004213483 -0.000205423 Adjusted R 0.12797451
4/6/2016 0.011363636 0.00205846 Standard E 0.01031951
4/5/2016 -0.015384615 0.001649485 Observatio 796
4/4/2016 0.019971469 0.001031992
4/1/2016 -0.02367688 0.005812747 ANOVA
3/31/2016 -0.008287293 0.007529805 df
3/30/2016 -0.013623978 0.001466276 Regression 1
3/29/2016 0.044096728 -0.010979905 Residual 794
3/28/2016 -0.019525802 -0.005562423 Total 795
3/24/2016 0.001396648 -0.000411862
3/23/2016 0.022857143 -0.00593654 Coefficients
3/22/2016 0.008645533 -0.000204666 Intercept 0.00011154
3/21/2016 -0.036111111 0 Return Sa 0.12721438
3/18/2016 0.01551481 0.005142975
3/17/2016 0.021613833 0.002268041
3/16/2016 0.013138686 0.011892343
3/15/2016 0.053846154 -0.003741426
3/10/2016 -0.037037037 -0.004346026
3/8/2016 -0.007352941 -0.003916718
3/7/2016 -0.021582734 0.001445087
3/4/2016 -0.004297994 0.00165426
3/3/2016 0.029498525 0.011715481
3/2/2016 -0.00877193 0.001886397
3/1/2016 0.01183432 0.008028734
2/29/2016 0.008955224 0.016101331
2/26/2016 0.056782334 0
2/25/2016 0 0.000859476
2/24/2016 0 -0.011679762
2/23/2016 -0.05794948 0.002341422
2/22/2016 -0.023222061 -0.016949153
2/19/2016 -0.052269601 0.002727654
2/18/2016 0.009722222 0.004425711
2/17/2016 0.006993007 0.000843704
2/16/2016 -0.009695291 0.00572762
2/15/2016 -0.019021739 -0.012981575
 2/12/2016 -0.016042781 0.009298394
2/11/2016 0.024657534 -0.00775844
2/10/2016 -0.025367156 -0.006251302
2/9/2016 0.0135318 0.028504072
2/5/2016 -0.001351351 0.015230635
2/4/2016 0.006802721 0.001962067
2/3/2016 0.054519369 -0.008216216
2/2/2016 0.025 0.002166847
2/1/2016 0.016442451 0.002606995
1/29/2016 0.006015038 0.004144852
1/28/2016 0.027820711 0.016407982
1/27/2016 -0.01969697 0.000887705
1/26/2016 0.006097561 0.010993942
1/25/2016 0.009230769 0.009741731
1/22/2016 0.041666667 -0.003161698
1/21/2016 0.074010327 -0.014247551
1/20/2016 0.013961606 0.002454809
1/19/2016 0.017761989 -0.009504863
1/18/2016 -0.019163763 0.002437403
1/15/2016 -0.005199307 -0.005289839
1/14/2016 -0.011986301 0.00531797
1/13/2016 0.008635579 0.01075028
1/12/2016 0.019366197 -0.017817862
1/11/2016 -0.001757469 0.003532009
1/8/2016 0.016071429 -0.017136113
1/7/2016 -0.031141869 0.011224664
1/6/2016 0.07037037 0.007048291
1/5/2016 0.03250478 -0.014606979
1/4/2016 0.005769231 0.00517578
12/30/2015 -0.029850746 0.002635303
12/29/2015 -0.023679417 0.007672493
12/28/2015 -0.009025271 0.001124498
12/23/2015 0.007272727 0.005987957
12/22/2015 -0.001814882 0.004929901
12/21/2015 0.02037037 -0.019163908
12/18/2015 -0.068965517 0.016172813
12/17/2015 0.030195382 0.016846708
12/16/2015 0.023636364 0.007996909
12/15/2015 0.007326007 -0.004399661
12/14/2015 -0.045454545 -0.016275545
12/11/2015 -0.046666667 0.000454731
12/10/2015 0.052631579 -0.012653189
12/8/2015 0 0.002870166
 12/7/2015 -0.059405941 -0.006375926
12/4/2015 -0.076219512 -0.001865434
12/3/2015 -0.006060606 -0.002591236
12/2/2015 -0.026548673 0.025010908
12/1/2015 0.071090047 -0.025018857
11/30/2015 -0.017080745 -0.007939857
11/27/2015 -0.024242424 0.002510059
11/26/2015 0.03286385 0.008837545
11/25/2015 0.0224 0.000949116
11/24/2015 0.024590164 -0.004441687
11/23/2015 -0.008130081 0.009380518
11/20/2015 0.064013841 0.004675505
11/19/2015 0.041441441 -0.000675413
11/18/2015 0 0.013229991
11/17/2015 0.041275797 -0.006854705
11/16/2015 -0.022018349 0.002377735
11/13/2015 0.007393715 0.002390157
11/12/2015 0.011214953 0.00012132
11/11/2015 0.091836735 -0.010770062
11/10/2015 -0.068441065 -0.014680667
11/9/2015 -0.00754717 -0.002333289
11/6/2015 -0.018518519 -0.007659521
11/5/2015 0 0.017531088
11/4/2015 0.005586592 0.015258815
11/3/2015 0.069721116 0.002195198
11/2/2015 0.004 -0.003765636
10/30/2015 0.037344398 -0.029665375
10/29/2015 -0.04743083 -0.013975002
10/28/2015 -0.026923077 -0.003761955
10/27/2015 0.011673152 0.008286859
10/26/2015 0.023904382 0.014961087
10/23/2015 0.06581741 -0.004488375
10/22/2015 -0.054216867 0.004232613
10/21/2015 0.010141988 0.00349684
10/20/2015 -0.031434185 0.010606208
10/19/2015 0.018 0.003259237
10/16/2015 0.014198783 0.005377999
10/15/2015 0 -0.03188064
10/13/2015 -0.042718447 0.009014368
10/12/2015 0.051020408 0.021799293
10/9/2015 0.074561404 0.000958296
10/8/2015 0.006622517 0.009300955
10/7/2015 -0.013071895 0.023500702
10/6/2015 -0.023404255 0.032297162
10/5/2015 0.093023256 -0.011064942
10/2/2015 0.023809524 0.007332069
10/1/2015 0.05 0.01088931
9/30/2015 0.047120419 0.01405412
9/29/2015 0.015957447 -0.021128701
9/28/2015 -0.033419023 -0.008243745
9/25/2015 0.029100529 -0.022930268
9/23/2015 -0.059701493 -0.007321621
9/22/2015 -0.019512195 -0.000967966
9/21/2015 0.002444988 0.000443086
9/18/2015 0.017412935 0.010587396
9/17/2015 0.002493766 -0.003370016
9/16/2015 0.022959184 -0.009841995
9/15/2015 0.02617801 0.006857059
9/14/2015 0.021390374 0.003962461
9/11/2015 -0.013192612 -0.000924716
9/10/2015 0.032697548 0.006643372
9/9/2015 0.011019284 0.004003376
9/8/2015 0.002762431 -0.025812282
9/7/2015 -0.081218274 -0.004008473
9/4/2015 0.01025641 0.007229699
9/3/2015 0.034482759 -0.002531468
9/2/2015 -0.007894737 -0.021542883
9/1/2015 0.016042781 0.014261617
8/31/2015 0.096774194 0.003514173
8/28/2015 0.055727554 0.045519653
8/27/2015 0.153571429 0.002182807
8/26/2015 -0.020979021 0.015555764
8/25/2015 0.007042254 -0.039719093
8/24/2015 -0.154761905 -0.023854603
8/21/2015 -0.071823204 -0.009439727
8/20/2015 -0.054830287 -0.005817563
8/19/2015 -0.027918782 -0.016336669
8/18/2015 -0.034313725 0.000248678
8/14/2015 -0.004878049 0.023386591
8/13/2015 0.078947368 -0.030956671
8/12/2015 -0.079903148 -0.026607987
8/11/2015 -0.082222222 -0.00447561
8/10/2015 -0.019607843 -0.007543857
8/7/2015 -0.039748954 -0.009064989
8/6/2015 -0.059055118 0.014523885
8/5/2015 -0.003921569 -0.003976934
 8/4/2015 -0.013539652 -0.000489325
8/3/2015 0.019723866 0.019106672
7/31/2015 0.018072289 -0.001827956
7/30/2015 0 0.001348955
7/29/2015 0.004032258 -0.011847949
7/28/2015 -0.046153846 -0.017565787
7/27/2015 -0.029850746 -0.009433289
7/24/2015 -0.018315018 -0.000782605
7/23/2015 -0.016216216 0.007564915
7/22/2015 0.009090909 -0.006520041
7/15/2015 0.011029412 0.001612205
7/14/2015 0.007407407 0.007180445
7/13/2015 0.009345794 0.004288714
7/10/2015 -0.029038113 -0.006833526
7/9/2015 0.012867647 -0.007028057
7/8/2015 -0.042253521 -0.002174205
7/7/2015 -0.00525394 -0.013279389
7/6/2015 -0.010398614 0.007711162
7/3/2015 0.030357143 0.008303324
7/2/2015 0.009009009 -0.001344015
7/1/2015 0.009090909 0.005751058
6/30/2015 0.003649635 -0.008210441
6/29/2015 -0.023172906 0.000601621
6/26/2015 -0.012323944 -0.00675883
6/25/2015 -0.065789474 0.00321408
6/24/2015 0.051903114 -0.004355497
6/23/2015 -0.035058431 -0.005167492
6/22/2015 -0.018032787 0.007989081
6/19/2015 0.030405405 -5.05E-05
6/18/2015 0.005093379 0.015012519
6/17/2015 0.027923211 0.007195434
6/16/2015 0.034296029 -0.019860935
6/15/2015 -0.056218058 0.00142225
6/12/2015 -0.011784512 -0.000962794
6/11/2015 0.024137931 0.006873638
6/10/2015 0.030195382 -0.022953186
6/9/2015 -0.019163763 -0.016778517
6/8/2015 -0.028764805 0.000932137
6/5/2015 -0.019900498 -0.006759575
6/4/2015 -0.01309329 -0.015980605
6/3/2015 -0.042319749 -0.000490762
6/1/2015 0.015923567 -0.004013442
5/29/2015 -0.027863777 -0.003043749
5/28/2015 -0.00308642 -0.012687703
5/27/2015 -0.037147103 0.006153136
5/26/2015 0.022796353 -0.005040309
5/25/2015 0.026521061 0.000365128
5/22/2015 0.009448819 0.003865665
5/21/2015 0.007936508 0.004436963
5/20/2015 0.004784689 0.006025419
5/19/2015 0.008038585 0.002048937
5/18/2015 -0.02507837 -0.003627436
5/15/2015 -0.00777605 0.00778391
5/13/2015 0.020634921 0.006405051
5/12/2015 0.078767123 -0.001877577
5/11/2015 0.046594982 0.006158637
5/8/2015 0.033333333 -0.006646159
5/7/2015 -0.057591623 0.004774907
5/6/2015 -0.005208333 0.003728745
5/5/2015 0.023090586 0.010758058
5/4/2015 -0.007054674 -0.003748854
4/30/2015 -0.038983051 -0.026057961
4/29/2015 -0.057507987 -0.00062721
4/28/2015 -0.030959752 -0.034937952
4/27/2015 -0.056934307 -0.000158198
4/24/2015 0 -0.000167368
4/23/2015 -0.014388489 -0.004294423
4/22/2015 -0.026610644 0.011066879
4/21/2015 0.011331445 -0.001818639
4/20/2015 -0.018080668 -0.001861373
4/17/2015 -0.023097826 0.001141369
4/16/2015 0.030812325 -0.000841467
4/15/2015 0.008474576 -0.005195129
4/14/2015 0.001414427 -0.007999869
4/13/2015 -0.043301759 -0.001737897
4/10/2015 0.006811989 0.002610005
4/9/2015 0.011019284 -0.006646401
4/8/2015 0.004149378 0.007894117
4/7/2015 0.055474453 0.004330694
4/6/2015 0.016320475 -0.001915173
4/2/2015 -0.018922853 -0.00938632
4/1/2015 -0.031029619 0.014711344
3/31/2015 0.015759312 0.007747112
3/30/2015 0.023460411 0.005224631
3/27/2015 0.019431988 -0.006787544
3/26/2015 -0.049715909 -0.007739117
3/25/2015 -0.028965517 0.001940373
3/24/2015 0.009749304 -0.001094972
3/23/2015 -0.013736264 -0.001978419
3/20/2015 -0.012211669 0.007518728
3/19/2015 0.017955801 -0.004780159
3/18/2015 -0.008219178 0.000713856
3/17/2015 0.008287293 0.00162168
3/16/2015 -0.021621622 -0.002455959
3/13/2015 -0.014647137 0.003738304
3/12/2015 -0.00397878 -0.007937133
3/11/2015 0 0.00336111
3/10/2015 -0.001324503 -0.012722153
3/9/2015 -0.011780105 0.01171172
3/6/2015 0.006587615 0.000530464
3/5/2015 -0.001315789 -0.004851478
3/4/2015 0.001317523 -0.000585998
3/3/2015 -0.009138381 0.005052942
3/2/2015 0.011889036 -0.000826795
2/27/2015 -0.010457516 0.001779578
2/26/2015 -0.001305483 0.005131698
2/25/2015 0.005249344 0.002596571
2/24/2015 -0.001310616 0.000588878
2/23/2015 0.007926024 0.001790203
2/20/2015 -0.007863696 0.009920375
2/18/2015 -0.002614379 0.00225331
2/17/2015 -0.002607562 -0.009056282
2/16/2015 -0.006476684 0.005756624
2/13/2015 0.002597403 0.001291104
2/12/2015 0.017173052 0.002828166
2/11/2015 -0.018158236 -0.005048173
2/10/2015 -0.007722008 0.001113707
2/9/2015 -0.010191083 0.011860073
2/6/2015 0.016839378 -0.006656282
2/5/2015 0.021164021 0.004452239
2/4/2015 0 0.002933907
2/3/2015 0 -0.002487995
2/2/2015 -0.044247788 0.005069622
1/30/2015 0.001265823 -0.001163442
1/29/2015 -0.008782936 -0.001572819
1/28/2015 -0.009937888 0.003256642
1/27/2015 0.00625 -0.011995011
1/26/2015 -0.002493766 0.013458515
1/23/2015 0.021656051 0.007269039
 1/22/2015 0.023468057 0.009519772
1/21/2015 0.003926702 0.002717344
1/20/2015 0.007915567 0.000720615
1/19/2015 -0.003942181 -0.007772645
1/16/2015 -0.014248705 0.005628267
1/15/2015 0.00390117 -0.010488344
1/14/2015 -0.01283697 0.005094517
1/13/2015 0.018300654 -0.005509262
1/12/2015 0.005256242 0.000928657
1/9/2015 0.001315789 0.000904531
1/8/2015 -0.010416667 0.007363041
1/7/2015 0.024 -0.009758621
1/6/2015 -0.009247028 -0.004343124
1/5/2015 -0.003947368 0.003026622
1/2/2015 0.005291005 0
12/31/2014 0 0.00938133
12/30/2014 -0.007874016 0.002204382
12/29/2014 0.003952569 0.005430944
12/24/2014 0.022911051 0.002594732
12/23/2014 -0.00669344 -0.003664022
12/22/2014 -0.004 0.006115365
12/19/2014 -0.01055409 0.015429984
12/18/2014 0.007978723 0.001914036
12/17/2014 -0.005291005 -0.0161302
12/16/2014 -0.023255814 -0.01007668
12/15/2014 0.0078125 0.001502128
12/12/2014 -0.025380711 -0.002462534
12/11/2014 -0.015 0.008414173
12/10/2014 -0.008674102 -0.004218499
12/9/2014 -0.011029412 -0.008477272
12/8/2014 -0.010909091 0.00209188
12/5/2014 -0.016686532 0.002152519
12/4/2014 0.019441069 -0.00188377
12/3/2014 0 0.002226831
12/2/2014 -0.002424242 0.002796176
12/1/2014 0.003649635 0.000890131
11/28/2014 0.002439024 0.002390396
11/27/2014 0.031446541 0.002754477
11/26/2014 -0.00872818 -0.004438169
11/25/2014 -0.008652658 0.005813726
11/24/2014 0.016331658 0.00362614
11/21/2014 0.007594937 -0.006700559
11/20/2014 0 0.00498974
11/19/2014 0.005089059 0.009602409
11/18/2014 0.032851511 0.000881277
11/17/2014 0.003957784 0.000162419
11/14/2014 -0.010443864 -3.37E-05
11/13/2014 -0.005194805 0.003290755
11/12/2014 0.007853403 0.013471248
11/11/2014 0.007915567 -0.004417113
11/10/2014 0.016085791 -0.009298344
11/7/2014 -0.0273794 -0.006434003
11/6/2014 -0.029113924 -0.000810501
11/5/2014 0.014120668 -0.002865003
11/4/2014 -0.021356784 -0.000793783
11/3/2014 -0.052380952 0.006068573
10/31/2014 -0.004739336 -0.0029976
10/30/2014 -0.004716981 0.014548217
10/29/2014 0.029126214 -0.004575771
10/28/2014 -0.024852071 -0.009615479
10/27/2014 0.030487805 -0.00596647
10/24/2014 0.008610086 0.005754466
10/23/2014 0.003703704 0.008943519
10/22/2014 0.016311167 -0.002220005
10/21/2014 0.008860759 0.002302668
10/20/2014 -0.007537688 0.015619162
10/17/2014 0.003783102 -0.002282921
10/16/2014 0.027202073 0.008198953
10/15/2014 0.021164021 0.001939732
10/14/2014 0.021621622 -0.010056499
10/13/2014 -0.01986755 -0.006191578
10/10/2014 -0.010484928 0.00713116
10/9/2014 0.013280212 -0.01476701
10/8/2014 -0.035851472 0.006539817
10/7/2014 0.014285714 0.010261954
10/6/2014 0.014492754 -0.010290333
10/3/2014 -0.033121019 -0.027251985
10/2/2014 -0.056490385 0.000648165
10/1/2014 -0.018867925 -0.000861531
9/30/2014 0.013142174 0.001841186
9/29/2014 0.025735294 -0.013231104
9/26/2014 -0.00729927 0.005289901
9/25/2014 0.002439024 -0.002717753
9/24/2014 -0.012048193 -0.006071114
9/23/2014 -0.026963658 -0.00148826
9/22/2014 -0.002339181 0.003732619
9/19/2014 0.022727273 0.003847207
9/18/2014 -0.015312132 0.011242569
9/17/2014 -0.002350176 -0.002798888
9/16/2014 0.011890606 0.000231351
9/15/2014 0.067258883 0.002080642
9/12/2014 0.036842105 -0.001936617
9/11/2014 -0.020618557 -0.010415384
9/10/2014 -0.021437579 -0.009408213
9/9/2014 -0.0124533 0.005587149
9/8/2014 0.007528231 0.002307255
9/5/2014 -0.016049383 -0.0036006
9/4/2014 0 0.00433329
9/3/2014 0.001236094 0.00462954
9/2/2014 0.003722084 0.007934808
9/1/2014 0.048114434 -0.009185106
8/29/2014 -0.050617284 0.003722956
8/28/2014 0.004962779 0.003633502
8/27/2014 -0.001239157 -0.007407965
8/26/2014 0 -0.002681336
8/25/2014 0.001240695 -0.001390666
8/22/2014 -0.007389163 0.003076971
8/21/2014 0.013732834 0.004840112
8/20/2014 0.016497462 0.001632811
8/19/2014 -0.02354399 0.001512927
8/18/2014 -0.008599509 -0.001278234
8/15/2014 0.009925558 -0.002461172
8/14/2014 -0.00982801 0.006988933
8/13/2014 0.021329987 0.003747135
8/12/2014 0.005044136 0.011769455
8/11/2014 0.027202073 -0.002609049
8/8/2014 -0.003870968 0.001729854
8/7/2014 -0.018987342 -0.009954806
8/6/2014 -0.003783102 -0.001984666
8/5/2014 0.005069708 0.005983729
8/4/2014 -0.001265823 -0.001929926
7/25/2014 -0.010025063 0.001062194
7/24/2014 0.005037783 0.001910094
7/23/2014 0.011464968 -0.008503799
7/22/2014 -0.012578616 0.007884789
7/21/2014 0.001259446 0.003117605
7/18/2014 -0.002512563 -0.008355609
7/17/2014 -0.018495684 0.008501584
7/16/2014 0.051880674 0.009910258
7/15/2014 0.00390625 -0.002293049
7/14/2014 -0.00130039 -0.012830497
7/11/2014 -0.007741935 0.014587907
7/10/2014 0 0.007151691
7/8/2014 -0.005134788 0.016959414
7/7/2014 0.029062087 0.003497841
7/4/2014 -0.014322917 -0.003981036
7/3/2014 0.005235602 0.004798529
7/2/2014 0.015957447 0.00128111
7/1/2014 -0.00265252 0.00690384
6/30/2014 0.001328021 -0.005600913
6/27/2014 -0.024611399 0.006910547
6/26/2014 0.010471204 -0.004783803
6/25/2014 -0.006501951 0.004153131
6/24/2014 0 -0.001148998
6/23/2014 -0.014102564 -0.003406472
6/20/2014 0.010362694 -0.004826243
6/19/2014 -0.008985879 -0.004411837
6/18/2014 0.001285347 0.004924818
6/17/2014 0.006468305 -0.008362664
6/16/2014 -0.007702182 -0.001570603
6/13/2014 -0.01142132 -0.007550358
6/12/2014 0.001270648 0.005228372
6/11/2014 0.032808399 0.012489048
6/10/2014 0.014647137 -0.010552583
6/9/2014 -0.022135417 0.00032823
6/6/2014 0 0.000608203
6/5/2014 0.007874016 -0.00194247
6/4/2014 0 0.006121631
6/3/2014 0.002631579 0.003714821
6/2/2014 0.006622517 -0.018387028
5/30/2014 -0.055068836 0.004363487
5/28/2014 0.007566204 -0.001837903
5/26/2014 0.008905852 0.000639854
5/23/2014 0.008985879 0.012135739
5/22/2014 0.022309711 0.002926903
5/21/2014 -0.011673152 -0.02373679
5/20/2014 -0.03625 -0.003293207
5/19/2014 0 0.007999375
5/16/2014 0.015228426 0.014274422
5/14/2014 0.019404916 0.001707714
5/13/2014 0 0.003033805
5/12/2014 -0.028894472 0.007663206
 5/9/2014 0.007594937 -0.000242695
5/8/2014 0.001267427 0.005709002
5/7/2014 -0.001265823 -0.001658234
5/6/2014 0.057563588 0.000772925
5/5/2014 0.009459459 -0.000287181
5/2/2014 -0.018567639 0.00424717
4/30/2014 -0.014379085 0.00019092
4/29/2014 -0.006493506 -0.016105716
4/28/2014 -0.025316456 0.001341217
4/25/2014 0.012820513 -0.00042304
4/24/2014 0.007751938 -0.00103303
4/23/2014 -0.016518424 0.001210067
4/22/2014 -0.059737157 -0.000972014
4/21/2014 -0.005938242 0.004933296
4/17/2014 0.00477327 0.000574924
4/16/2014 -0.015276146 0.001095608
4/15/2014 0.009489917 0.010027862
4/14/2014 0.003571429 0.010669929
4/11/2014 0.02189781 -0.031631243
4/10/2014 -0.032941176 0
4/9/2014 0 7.32E-05
4/8/2014 0.009501188 0.012989045
4/7/2014 0.047263682 -0.006824334
4/4/2014 -0.019512195 0.004334515
4/3/2014 -0.00243309 -0.000763244
4/2/2014 0.028785982 0.022156836
3/28/2014 0 0.009574301
3/27/2014 -0.023227384 -0.001095545
3/26/2014 -0.016826923 0.005347548
3/25/2014 -0.010701546 -0.003671283
3/24/2014 0.016928658 0.004299808
3/21/2014 0.01972873 0.000263888
3/20/2014 -0.03221957 -0.025405168
3/19/2014 -0.024447031 0.003298229
3/18/2014 -0.012643678 -0.014474415
3/17/2014 0.011627907 -0.000502189
3/14/2014 0.023809524 0.032260795
3/13/2014 0.002386635 0.008921138
3/12/2014 -0.003567182 -0.004215373
3/11/2014 0.001190476 0.005764071
3/10/2014 0.001191895 -0.001843833
3/7/2014 0.007202881 -0.000420234
3/6/2014 -0.003588517 0.006157749
 3/5/2014 0.010882709 0.012581282
3/4/2014 -0.008393285 0.003723651
3/3/2014 -0.015348288 -0.007794001
2/28/2014 0.008333333 0.01122361
2/27/2014 0.016949153 0.007990787
2/26/2014 -0.013142174 -0.009737203
2/25/2014 0.003597122 -0.010009581
2/24/2014 0.02962963 -0.004859938
2/21/2014 0.013767209 0.010423599
2/20/2014 -0.00125 0.001212807
2/19/2014 0 0.0080023
2/18/2014 -0.002493766 0.000180007
2/17/2014 0.015189873 0.01049902
2/14/2014 0.006369427 0.003646759
2/13/2014 -0.002541296 -0.001029738
2/12/2014 0.010269576 0.005838678
2/11/2014 0.014322917 0.004367803
2/10/2014 -0.04 -0.003564176
2/7/2014 0.020408163 0.009483107
2/6/2014 0.003841229 0.009214677
2/5/2014 -0.013888889 0.00736399
2/4/2014 -0.017369727 -0.007751478
2/3/2014 -0.025392987 -0.007355005
1/30/2014 0.014723926 0.000319196
1/29/2014 0.01875 0.017435768
1/28/2014 0.03626943 0.004365246
1/27/2014 -0.006435006 -0.025817269
1/24/2014 -0.013959391 -0.013055934
1/23/2014 -0.022332506 0.004142946
1/22/2014 0.026751592 0.005612577
1/21/2014 0.003836317 0.004722931
1/20/2014 -0.001277139 0.004383271
1/17/2014 -0.005082592 -5.89E-05
1/16/2014 0.001272265 -0.006551708
1/15/2014 0.032851511 0.01157428
1/13/2014 0.071830986 0.031915619
1/10/2014 0.030478955 0.012793903
1/9/2014 0.020740741 0.000149979
1/8/2014 0.022727273 0.005934178
1/7/2014 -0.023668639 -0.006424273
1/6/2014 -0.005882353 -0.012882663
1/3/2014 -0.035460993 -0.016086355
1/2/2014 0.044444444 0.012421096
12/30/2013 0 0.014526535
12/27/2013 0.007462687 0.002415039
12/24/2013 0.007518797 0.003155425
12/23/2013 -0.022058824 -0.001418166
12/20/2013 0.03030303 -0.008605901
12/19/2013 0.015384615 0.008507535
12/18/2013 -0.007633588 0.003330663
12/17/2013 0.048 0.013667122
12/16/2013 -0.0234375 -0.011705866
12/13/2013 -0.037593985 -0.008876554
12/12/2013 -0.036231884 -0.013933432
12/11/2013 0 -0.000921491
12/10/2013 0.045454545 0.014555067
12/9/2013 0 0.008024799
12/6/2013 -0.014925373 -0.008560811
12/5/2013 -0.014705882 -0.005755311
12/4/2013 -0.021582734 -0.011066136
12/3/2013 -0.021126761 -0.007686292
12/2/2013 0.044117647 0.015397844
11/29/2013 -0.035460993 0.005318948
11/28/2013 -0.007042254 -0.004132669
11/27/2013 0 0.003832114
11/26/2013 -0.053333333 -0.022962997
11/25/2013 0.006711409 0.00389999
11/22/2013 -0.006666667 -0.001906981
11/21/2013 0.006711409 -0.005649549
11/20/2013 -0.006666667 -0.010810897
11/19/2013 -0.006622517 0.00108112
11/18/2013 0.04137931 0.013410373
11/15/2013 -0.026845638 -0.007308746
11/14/2013 0.027586207 0.015221217
11/13/2013 -0.039735099 -0.017976825
11/12/2013 -0.019480519 -0.01375143
11/11/2013 -0.031446541 -0.007818224
11/8/2013 0.025806452 -0.002093127
11/7/2013 0.006493506 0.00816898
11/6/2013 0.054794521 0.005984233
11/4/2013 -0.006802721 -0.002098096
11/1/2013 -0.057692308 -0.017301353
10/31/2013 -0.012658228 -0.014044084
10/30/2013 0.012820513 0.00265409
10/29/2013 0 -0.006049397
10/28/2013 0.012987013 0.002115328
10/25/2013 -0.043478261 -0.003046889
10/24/2013 0 0.010634554
10/23/2013 0.012578616 0.007481043
10/22/2013 -0.036363636 -0.01429389
10/21/2013 0.03125 0.006952494
10/18/2013 0.038961039 0.006116492
10/17/2013 0.033557047 0.005936878
10/16/2013 0 -0.006117378
10/11/2013 0.027586207 0.007406367
10/10/2013 -0.026845638 0.006559819
10/9/2013 0.013605442 0.005624353
10/8/2013 0.027972028 0.013154406
10/7/2013 -0.006944444 -0.00327839
10/4/2013 -0.01369863 -0.006628736
10/3/2013 0 0.007074483
10/2/2013 0.013888889 0.009595251
10/1/2013 0.058823529 0.006885718
9/30/2013 -0.116883117 -0.024309857
9/27/2013 0.01986755 0.004046855
9/26/2013 0.006666667 -0.000199693
9/25/2013 -0.019607843 -0.0120258
9/24/2013 0 -0.022453023
9/23/2013 0.077464789 -0.004574777
9/20/2013 -0.154761905 -0.018605229
9/19/2013 0.063291139 0.046486305
9/18/2013 0.006369427 -0.012035098
9/17/2013 0.006410256 -0.001021618
9/16/2013 0.026315789 0.03352729
9/13/2013 0.04109589 0.004347427
9/12/2013 0.028169014 0.001650795
9/11/2013 0.021582734 -0.002000854
9/10/2013 0.158333333 0.039816189
9/9/2013 0.090909091 0.029199357
9/6/2013 0.067961165 0.005305046
9/5/2013 -0.096491228 -0.005548109
9/4/2013 -0.05 -0.021745865
9/3/2013 -0.024390244 0.015307603
9/2/2013 -0.088888889 -0.022373775
8/30/2013 0.088709677 0.022297549
8/29/2013 0.008130081 0.019150722
8/28/2013 0.118181818 0.014778822
8/27/2013 -0.06779661 -0.037088629
8/26/2013 -0.016666667 -0.011789449
8/23/2013 -0.0625 -0.000378769
8/22/2013 -0.129251701 -0.011151015
8/21/2013 0.020833333 0.010412026
8/20/2013 -0.046357616 -0.032117621
8/19/2013 -0.090361446 -0.05584363
8/16/2013 -0.040462428 -0.024861637
8/15/2013 -0.005747126 -0.003106561
8/14/2013 0.023529412 0.010173244
8/13/2013 0.049382716 0.011879646
8/12/2013 -0.024096386 -0.025501791
8/9/2013 0 0.016660992
8/2/2013 0 0.003555102
8/1/2013 -0.034883721 0.00302795
7/31/2013 -0.011494253 0.000410113
7/30/2013 0 0.006117276
7/29/2013 0.01754386 -0.016828115
7/26/2013 -0.033898305 -0.003262646
7/25/2013 -0.027472527 -0.009321549
7/24/2013 -0.005464481 -0.010291243
7/23/2013 0.016666667 0.018845988
7/22/2013 -0.027027027 -0.009616016
7/19/2013 -0.036458333 0.000841023
7/18/2013 0.021276596 0.008856593
7/17/2013 0 0.007527928
7/16/2013 0 0.001792598
7/15/2013 0.010752688 0.000565495
7/12/2013 0.056818182 0.034490381
7/10/2013 0.01734104 0.016994414
7/9/2013 0.011695906 -0.006728121
7/8/2013 -0.044692737 -0.036755808
7/5/2013 0.028735632 0.004557032
7/4/2013 -0.011363636 0.001044318
7/3/2013 -0.063829787 -0.032048978
7/2/2013 -0.050505051 -0.010204188
7/1/2013 -0.038834951 -0.008601548
6/28/2013 0.056410256 0.030615409
6/27/2013 0.037234043 0.019185959
6/26/2013 0.068181818 0.038213389
6/25/2013 -0.032967033 -0.002390811
6/24/2013 -0.010869565 -0.019026126
6/21/2013 -0.021276596 -0.024755993
6/20/2013 -0.06 -0.036755252
6/19/2013 -0.019607843 -0.006980756
6/18/2013 0 0.013812965
6/17/2013 0.073684211 0.002890307
6/14/2013 0.079545455 0.033222937
6/13/2013 -0.068783069 -0.019204407
6/12/2013 0.038461538 0.01907396
6/11/2013 -0.047120419 -0.035044386
6/10/2013 0.005263158 -0.01807692
6/7/2013 -0.059405941 -0.02717337
6/5/2013 0.01 -0.004060451
6/4/2013 0.020408163 0.01010993
6/3/2013 -0.01010101 -0.019192563
5/31/2013 -0.029411765 -0.011895548
5/30/2013 0.02 -0.013659726
5/29/2013 -0.019607843 0.004725447
5/28/2013 0.00990099 0.017912978
5/27/2013 -0.047169811 -0.013569113
5/24/2013 0.019230769 0.006578279
5/23/2013 -0.054545455 -0.016628264
5/22/2013 0.028037383 0.003708015
5/21/2013 0 -0.005027824
5/20/2013 0.086294416 0.013467608
5/17/2013 0.015463918 0.013192404
5/16/2013 0 -0.002200445
5/15/2013 -0.010204082 0.001562395
5/14/2013 0.010309278 0.005402967
5/13/2013 -0.03 -0.01004908
5/10/2013 0.01010101 0.003263691
5/8/2013 0 0.009229018
5/7/2013 -0.005025126 0.010200586
5/6/2013 0.036458333 0.013478889
5/3/2013 -0.010309278 -0.013730339
5/2/2013 -0.025125628 -0.013213013
5/1/2013 -0.014851485 0.005333656
4/30/2013 0.015075377 0.006864343
4/29/2013 0.015306122 0.004266337
4/26/2013 0.020833333 -0.003205513
4/25/2013 0.005235602 -0.003410082
4/24/2013 0.005263158 0.007291979
4/23/2013 0 -0.004320662
4/22/2013 0.005291005 -0.000308095
4/19/2013 -0.030769231 -0.002828849
4/18/2013 0.031746032 0.002798756
4/17/2013 0.010695187 0.021260208
4/15/2013 -0.005319149 -0.008632406
4/12/2013 0.005347594 0.002629837
4/11/2013 -0.005319149 0.009591018
4/10/2013 -0.005291005 -0.004512622
4/9/2013 0 0.000422663
4/8/2013 -0.010471204 -0.005795695
4/5/2013 -0.020512821 0.000702879
4/4/2013 -0.025 -0.011815789
4/3/2013 0 0.004885773
4/2/2013 -0.019607843 0.003983733
4/1/2013 0.00990099 -0.000690145
3/28/2013 0.046632124 0.002615613
3/27/2013 0.015789474 0.017672617
3/26/2013 0.005291005 0.01352477
3/25/2013 0.005319149 0.011589698
3/22/2013 0 -0.016555374
3/21/2013 -0.030927835 -0.005967091
3/20/2013 -0.02020202 0.001839245
3/19/2013 -0.01 0.004122569
3/18/2013 0 -0.003421645
3/15/2013 0.086956522 0.006884131
3/14/2013 -0.036649215 -0.010147991
3/13/2013 0.010582011 -0.003887267
3/11/2013 0.032786885 -0.004141963
3/8/2013 0.022346369 0.005403956
3/7/2013 0.034682081 0.004895661
3/6/2013 -0.005747126 0.015358714
3/5/2013 -0.02247191 -0.012451134
3/1/2013 0.011363636 0.003298727
2/28/2013 -0.032967033 0.016828442
2/27/2013 -0.016216216 0.011449637
2/26/2013 0.016483516 -0.007044128
2/25/2013 0.058139535 0.009672939
2/22/2013 0 0.004041102
2/21/2013 -0.005780347 -0.000442339
2/20/2013 0.035928144 0.001612279
2/19/2013 -0.029069767 0.00323934
2/18/2013 0.017751479 0.000490261
2/15/2013 0.062893082 0.008360366
2/13/2013 0.012738854 0.005129457
2/12/2013 0.006410256 0.009990562
2/11/2013 0 0.002667397
2/8/2013 0.012987013 -0.002638153
 2/7/2013 0 0.000926877
2/6/2013 -0.006451613 0.004362152
2/5/2013 0.006493506 -0.002476306
2/4/2013 0.013157895 0.001992579
2/1/2013 -0.019354839 0.00627119
1/31/2013 0.019736842 0.000161689
1/30/2013 0.006622517 0.003142578
0.2
1/29/2013 0.006666667 0.0050012
1/28/2013 0.02739726 -0.00465567 0.15
1/25/2013 -0.013513514 0.004270458
0.1
1/23/2013 -0.013333333 0.000493598
1/22/2013 0 -0.00527481 0.05
1/21/2013 -0.006622517 -0.005712712
0
1/18/2013 0.048611111 0.015255617
1/4/2013 1/4/2015
1/17/2013 0 -0.002851987 -0.05
1/16/2013 0 0.002304116
1/15/2013 -0.006896552 0.004180262 -0.1

1/14/2013 0.006944444 0.017787181

-0.15
1/11/2013 0.006993007 -0.002654394
1/10/2013 -0.006944444 -0.010442524 -0.2
1/9/2013 0.058823529 -0.006704793
1/7/2013 -0.042253521 -0.003999982
1/4/2013 0 0.002445866
1/3/2013 - -
 SS MS F Significance F
0.0125310187 0.012531 117.6706 1.163978E-25
0.084554926 0.000106
0.0970859447

Standard Error t Stat P-value Lower 95% Upper 95%Lower 95,0%Upper 95,0%
0.0003658212 0.304894 0.760527 -0.000606554 0.00083 -0.00061 0.000829628
0.0117274128 10.84761 1.16E-25 0.1041939789 0.150235 0.104194 0.150234774
 Return Saham
Return Pasar
1/4/2015