Anda di halaman 1dari 59

ANALISIS LAPORAN KEUANGAN PERUSAHAAN SIDOMUNCUL

KELOMPOK :
Dadik Nur Ashar/ 10.60.0273
Alexzandra Anindita A.P/ 13.60.0110
Natalia R. B / 13.60.0073
Agnes Kristi utami / 13.60.0110

PROGRAM STUDI AKUNTANSI


FAKULTAS EKONOMI DAN BISNIS
UNIVERSITAS KATOLIK SOEGIJAPRANATA
SEMARANG
2016

SIDO MUNCUL
Sido Muncul merupakan perusahaan yang bergerak dalam bidang jamu dan farmasi yang
produknya telah melekat dihati masyarakat Indonesia. Produk Sido Muncul ini tidak hanya
banyak ditemukan di Indonesia, namun dibeberapa negara tetangga juga telah menggunakan
produk sidomuncul ini. Kali ini kamia akan melakukan analisis berkaitan dengan laporan Sido
muncul, harga saham per harinya dan tanggal publikasi laporan keuangan Sido Muncul per
kuartal setiap tahun.
1. Common size
TAHUN
2014

2015

45,70%
6,78%
11,18%
4,47%
9,75%
0,12%
0,06%
0,04%
2,09%
80,19%

30,65%
13,82%
11,43%
0,41%
8,18%
1,17%
0,18%
0,08%
-

29,93%
6,80%
12,00%
0,43%
9,48%
1,72%
0,26%
0,45%
-

65,94%

61,06%

0,87%
0,08%
-

2,14%
-

0,61%
-

0,002%
18,85%
-

0,002%
28,04%

0,002%
34,40%

3,24%
0,63%
0,01%

3,27%
0,65%
0,01%

2013
ASET LAN CAR
Kas dan setara kas
Deposito berjangka
Piutang usaha
Piutang Iain-lain
Persediaan
Pajakdibayardimuka
(Jang muka
Bebandi bayardimuka
Investasi
JUMLAH ASET LANCAR
ASET Tl DAK LANCAR
Uang muka pembelian asettetap
Aset pajaktangguhan
Investasi pad a entitas asosiasi
Investasi
Aset tetap
Goodwill
Beban pensiun dibayardimuka
Aset tidak lancar lainnya

0,01%

JUMLAH ASET TIDAK LANCAR


TOTAL
ASET
LAINNYA

19,81%

34,06

38,94

100,00%

100,00%

100,00%

2013

TAHUN
2014

2015

LIABIUTAS
Pinjaman bank jangka pendek
Utang usaha
Pihak ketiga
Pihak berelasi

5,27%
0,66%

Utang Iain-lain
Utang pajak
Beban yang masih harus dibayar
Uang muka penjualan

0,51%
3,28%
1,28%
0,00%

4,86%
-

5,28%
-

0,44%
0,45%
0,62%

0,38%
0,77%
0,12%

0,05%
6,43%

0,02%
6,58%

0,04%
11,05%

0,19%
0,19%
6,62%

0,49%
0,01%
0,49%
7,07%

Modal ditempatkan dan disetor penuh

50,82%

53,17%

53,65%

Tambahan modal disetor


Saham Treasury
Komponen ekuitas lainnya
Laba belum terealisasi atas aset keuangan
Saldo laba
Kepentingan non pengendali
TOTAL EKUITAS
TOTAL LIABIUTAS DAN EKUITAS

23,46%
0,03%
14,64%
0,0001%
88,95%

24,54%
-

24,76%
-3,75%
-

15,68%
0,0002%
93,38%

18,27%
0,0003%
92,93%

100,00%

100,00%

100,00%

Bagian utang jangka pendek dari utang bank


JUMLAH UABILITAS JANGKA PENDEK
Liabilitas diestimasi atas imbalan kerja
Liabilitas pajak tangguhan
JUMLAH UABILITAS JANGKA PANJANG
TOTAL LIABIUTAS
EKUITAS
Modal saham
Modal dasar

11,00%
0,04%
-

TAHUN
2013

2014

2015

PEMDAPATAM
Penjualan

93,70%

95,12%

96,34%

Pendapatan lainnya

0,94%

0,34%

0,57%

Penghasilan keuangan

5,32%

3,08%

Pendapatan komprehensif lainnya

0,04%

4,54%
-

100,00%

100,00%

100,00%

HPP

53,78%

58,87%

57,98%

Beban penjaualan dan pemasaran

13,49%

13,06%

13,16%

Beban umum dan admin

6,04%

4,33%

4,42%

Beban keuangan

0,52%

0,02%

0,00%

Beban lainnya

3,12%

0,21%

0,08%

Pajak kini

6,87%

5,43%

pajak tangguhan
Beban komprehensif lainnya

0,11%
-

5,51%
-

JUMLAH BEBAN
Net income

0,02%

BEBAN

Beban pajak penghasilan

TOTAL

0,04%

-0,09%
-

83,93%

82,05%

80,98%

16,07%

17,95%

19,02%

183,93%

100,00%

100,00%

Dilihat dari analisis common-size untuk PT. Industri Jamu dan Farmasi Sido Muncul
yang dimulai dari tahun 2013, 2014 dan 2015. Perusahaan yang bergerak dalam industri jamu ini
sudah cukup baik untuk kinerja selama tahun 2013 hingga 2015. Hal ini dapat dilihat dari angka
angka aset lancar dan tidak lancar dari tahun 2013 sampai tahun 2015 yang mana angka tersebut
adalah sebagai berikut, 80,19% untuk 2013, 65,94% untuk tahun 2014 dan 61,06% untuk tahun
2015 dan untuk aset tidak lancar perusahaan sido muncul memiliki angka 19,81 tahun 2013,
34,06 untuk tahun 2014, dan 38,94 pada tahun 2015. Dengan kata lain selama tiga tahun tersebut

perusahaan dinilai sudah cukup mampu untuk membayar kewajiban kewajiban jangka pendek
maupun jangka panjang.
Berdasarkan sumber asetnya perusahaan ini memiliki total liabilitas sebesar 11,05%
ditahun 2013, 6,62% tahun 2014, dan 7,07% ditahun 2015. Selain itu untuk total dari ekuitas
perusahaan memiliki angka 88,95% ditahun 2013, 93,38% ditahun 2014, dan 92,93% ditahun
2015. Kesimpulan dari total liabilitas dan ekuitas yang dimiliki perusahaan sidomuncul sudah
dapat dikatakan sangat baik karena komposisi aset sidomuncul sebagian besar berasal dari
ekuitas yang selalu meningkat
2. Financial ratio
PT. INDUSTRI JAMU DAN
RATIO
CASH POSITION
Cash Ratio
(Cash + marketable securities)/sales
(Cash + marketable securities)/total assets
LIQUIDITY
Quick Ratio
Current Ratio
WORKING CAPITAL/CASH FLOW
Working Capital from operations/sales
Working capital from operations/Total assets
Cash flow from operations/Sales
Cash flow from operations/Total assets
CAPITAL STRUCTURE
Debt to Equity Ratio
Debt to Assets Ratio
Long-term Liabilities/shareholders' equity
DEBT SERVICE COVERAGE
Operating income/annual interest payments
Cash flow from operations/Annual interest payments
PROFITABILITY
Net Profit Margin (NPM)

FARMASI SIDO MUNCUL


Tbk
201

2014

201

Mar-

3
4,15
0,56
4
0,45
9

4,76
0,39
7
0,30
3

5
4,54
0,37
7
0,29
7

16
3,74
1,33
2
0,27
7

7
5,17
7,28
0

7
6,54
10,2
4

9
6,37
9,27
1

9
5,58
8,37
4

8
0,96
0,77
5
-6
-0,02

54
1,01
0,78
3
0,16
9
0,13
8

7
1,00
0,79
1
0,19
4
0,15
5

1
0,88
0,18
6
0,05
5
0,01
3

0,01
0,12
0,11
0,00
0

1
0,07
0,06
1
0,00
6

5
0,07
0,07
6
0,00
1

1
0,08
0,07
3
0,00
6

0
-

2
-

5
-

2
-

0,17

0,18

0,19

0,20

Return On Equity (ROE)


Return On Assets (ROA)
TURNOVER
Sales/Total assets (average)
Sales/Account receivable (average)
Cost of goods sold/Inventory (average)
3. Interpretasi Ratio
a. Cash position

0,20
0,15
7

0,15
0,14
8

0,16
0,15
8

0,04
0,04
7

9
0,93
8,03
0
5,20
0

4
0,76
6,73
1
5,24
7

6
0,79
6,74
0
5,38
2

4
0,21
1,65
3
1,23
3

Cash ratio digunakan untuk mengukur kemampuan likuiditas perusahaan untuk


membayar kewajiban jangka pendek. Dilihat dari grafik diatas menunjukan posisi
cash ratio dari tahun 2013 sampai dengan 2015 dan juga Maret 2016 mengalami
kenaikan dan penurunan. Seperti di tahun 2013 menuju ke tahun 2014 ini terlihat
kenaikan sebesar 0,613, lalu ditahun 2014 menuju ke tahun 2015 mengalami
penurunan sebesar 0,219. Kenaikan dan penurunan yang terjadi disebabkan

karena adanya kenaikan dan penurunan kewajiban jangka pendeknya


Untuk kemampuan kas dalam menghasilkan penjualan perusahaan Sido Muncul
ini selalu mengalami penurunan untuk setiap tahunnya. Penurunan yang ada

disebabkan karena menurunnya penjualan yang ada di perusahaan tersebut


Untuk ratio ketiga yaitu kemampuan perusahaan untuk membayar hutang lancar
dengan aktiva lancar yang lebih likuid. Dan berdasakan angka-angka ratio ini
menunjukkan bahwa perusahaan ini selalu mengalami penurunan

b. Liquidity

likuiditas
10.25
9.28
7.29

6.609

6.437

5.576

2.000

1.5971.89
1

1.000

2
quick ratio

4.000

3.000
3

current ratio

Quick ratio merupakan ratio untuk melihat seberapa likuid dana perusahaan untuk
membayar kewajiban-kewajiban jangka pendeknya. Dan dari tahun 2013 sampai
2015 untuk PT. Sido Muncul memang mengalami fluktuatif, namun kenaikan dan
penurunan yang terjadi tidak begitu drastis. Sehingga perusahaan ini sudah cukup
mampu membayar kewajiban jangka pendeknya. Sidomuncul mengalami kenaikan
yang signifikan ditahun 2012 ke tahun 2013 dan terus bertambah di tahun 2014, hal
ini terjadi karena asset lancar yang dimilki sidomuncul lebih tinggi dari pada total
liabiltasnya namun mengalami penurunan di tahun 2015 yang menyatakan bahwa
asset mengalami penurunan dan liabilitasnya meningkat.
Sedangkan current ratio yang terjadi pada tahun 2012 ke tahun 2013 mengalami
kenaikan yang signifikan dan mengalami kenaikan di tahun 2014 hal ini karena
liabilitasnya lebih rendah. namun mengalami penurunan yang tidak begitu signifikan
ditahun 2015. Hal ini dikarenakan liabiliatsnya meningkat.

c. Working capital

Untuk rasio working capital di perusahaan Sido Muncul mulai dari tahun 2013 sampai
dengan 2015 selalu mengalami fluktuasi disetiap tahunnya. Seperti ditahun 2014 ini
mengalami kenaikan sebesar 0,048. Dan penurunan pun terjadi di tahun 2015 dan 2016
sebesar 0,012.
PT. Sido Muncul pada tahun 2014 dan 2015 mengalami kenaikan dan ditahun 2016
mengalami penurunan. Rasio ini menunjukkan perbandingan modal kerja untuk operasi
terhadap rata-rata total aset.
d. Capital structure

Rasio ini menunjukkan kemampuan aset perusahaan untuk melunasi hutang PT. Sido
Muncul. Pada tahun 2014 mengalami penurunan begitu juga tahun 2015. Tetapi pada
maret 2016, mengalami kenaikkan.

DER menunjukkan kemampuan ekuitas perusahaan untuk melunasi hutang PT.


Sido

Muncul. Penurunan terjadi pada tahun 2014 dan pada tahun 2015 dan 2016,

perusahaan ini mulai mengalami kenaikan


e. Profitability

profitabilitas
0.80
0.70
0.60
0.50
0.40
0.30
0.20
0.10
-

2
NPM

3
ROE

ROA

NPM merupakan ratio yang menunjukkan kemampuan perusahaan seberapa


besar penjualan yang ada di perusahaan dalam menghasilkan laba. Ratio ini
mengalami kenaikan disetiap tahunnya, hingga dapat disimpulkan laba perusahaan
meningkat.
ROE merupakan kemampuan perusahaan dalam menghasilkan laba untuk menaikkan
modal pemilik. Dan berdasarkan grafik diatas terlihat bahwa perusahaan ini
mengalami penurunan yang cukup signifikan di tahun 2012 ke tahun 2013 dan
mengalami penurunan yang tidak begitu signifikan ditahun selanjutnya. Hal ini
disebabkan karena adanya kenaikan ekuitas pada setiap tahunnya sedangkan laba
bersih yang diperoleh perusahaan dari hasil penjualannya lebih kecil.
ROA adalah kemampuan aktiva dalam menghasilkan laba bersih. Perusahaan ini
mengalami kenaikan dan penurunan disetiap tahunnya. Kenaikan dan penurunan yang
terjadi tidak begitu signifikan. Hal ini karena laba bruto yang diperoleh perusahaan
setelah penjualan tidak terlalu kecil dibandingkan dengan asset yang dimiliki oleh

perusahaan. Hal ini yang menyebabkan kemampuan perusahaan dalam menghasilkan


laba bersih setiap tahunnya dapat dikatakan berjalan dengan normal karena tidak ada
perubahan yang sangat signifikan yang mempengaruhi perhitungan ROA.
f. Turn over

Rasio ini menunjukkan berapa kali penjualan tahunan menutup total aset. Untuk itu
dilihat dari grafik diatas mengalami kenaikan dan penurunan. Seperti ditahun 2013
menuju tahun 2014 ini mengalami penurunan sebesar 0,168 dan ditahun 2014 menuju
ke tahun 2015 mengalami peningkatan sebesar 0,029.
g. Harga Saham harian
Adj
Date

Open

High
Low
Close
4833.39 4792.53

6/14/2016 4797.62

5 4821.59
4807.22 4807.22

00 4821.59
65352072 4807.22

6/13/2016 4838.02 4838.02


6
6
4882.27 4887.58 4848.05 4848.05

00
6
75102024 4848.05

6/10/2016

00
6
42001268 4876.79

6/9/2016

Volume
Close
60149748

5
8
6
6
4913.00 4919.16 4876.79 4876.79
8

00

4928.09 4940.09 4892.62 4916.06

35954092 4916.06

6/8/2016

4
8
8
1
4908.24 4933.98 4907.50 4933.98

00
1
40945304 4933.98

6/7/2016

5
9
7
9
4862.56 4896.02 4860.62 4896.02

00
9
30727062 4896.02

6/6/2016

8
4845.42

8
5
4839.08 4853.92

00
5
26076348 4853.92

6/3/2016

3 4861.3
3
2
4836.50 4860.86 4833.22 4833.22

00
2
27347324 4833.22

6/2/2016

5
3
5
5
4801.85 4851.74 4800.70 4839.66

00
5
26551786 4839.66

6/1/2016

3
1
8
8
4833.71 4836.37 4792.20 4796.86

00
8
41135508 4796.86

5/31/2016

8
2
4819.05 4845.12

9
4836.03

00
9
35687132 4836.03

5/30/2016

4
4 4817.07
3
4782.44 4814.73
4814.73

00
3
31129068 4814.73

5/27/2016

8
4777.56

1
4784.56

00
1
29691136 4784.56

5/26/2016

7 4784.66 4761.46
5
4733.88 4772.97 4733.55 4772.97

00
5
35785480 4772.97

5/25/2016

7
4738.16

2
7
4710.78 4710.78

00
7
32462014 4710.78

5/24/2016

3 4750.36
5
5
4714.67 4743.66 4714.67 4743.66

00
5
26914828 4743.66

5/23/2016

7
2
7
2
4698.96 4722.27 4690.55 4711.87

00
2
29008778 4711.87

5/20/2016

8
9
8
8
4733.47 4739.32 4691.57 4704.21

00
8
29641796 4704.21

5/19/2016

2
4
1
7
4721.89 4743.07 4713.71 4734.35

00
7
35832400 4734.35

5/18/2016

6
2
4737.16 4745.14

7
4729.15

00
7
33459676 4729.15

5/17/2016

6
8 4717.26
6
4745.47 4748.81 4720.24 4731.56

00
6
28647950 4731.56

5/16/2016
4
8
3
2
5/13/2016 4801.19 4803.00 4745.90 4761.71

00
2
33259812 4761.71

1 4778.54

2
4
9
5
4795.73 4825.18 4792.20 4803.32

00
5
29635070 4803.32

5/12/2016

7
4
8
2
4781.13 4811.59 4770.36 4799.96

00
2
26488322 4799.96

5/11/2016

8
9
7
4
4749.52 4766.71 4728.53 4763.11

00
4
30712316 4763.11

5/10/2016

3
4808.52

00
5
31688860 4749.31

9
5
4745.50 4749.31

5/9/2016

1 4812.89
4808.65 4822.59

5
4822.59

00
5
36080280 4822.59

5/4/2016

4
5 4765.41
5
4818.97 4833.99 4806.03 4812.26

00
5
34207188 4812.26

5/3/2016

4
1
1
4
4828.96 4835.52 4770.55 4808.31

00
4
30303404 4808.31

5/2/2016

3
3
7
9
4839.36 4839.62 4818.85 4838.58

00
9
36181368 4838.58

4/29/2016

5
5
4877.17 4830.68

00
46148032

4/28/2016 4861.95
1
7 4848.39
4807.68 4845.65 4803.20 4845.65

00 4848.39
45622852 4845.65

4/27/2016

8
9
8
4866.38 4788.37 4814.09

00
8
36932180 4814.09

4/26/2016 4866.15
5
5
3
4920.40 4920.40 4863.33 4878.86

00
3
41064440 4878.86

4/25/2016

3
3
5
2
4898.72 4917.58 4883.88 4914.73

00
2
38080480 4914.73

4/22/2016

6
9
2
4884.92 4906.82 4884.84

00
36910372

4/21/2016

2
8
3 4903.09
4876.25 4883.13 4857.72 4876.59

00 4903.09
42820560 4876.59

4/20/2016

4
9
2
4875.49 4886.49 4864.89

00
43171872

4/19/2016

8
9
1 4881.93
4812.57 4865.53 4800.26 4865.53

00 4881.93
30416102 4865.53

4/18/2016

8
4
4
4
4834.90 4839.01 4793.13 4823.56

00
4
34992272 4823.56

4/15/2016

00

4872.22 4873.42 4814.84 4814.84

43289912 4814.84

4/14/2016

6
8
6
6
4846.97 4856.59 4831.57 4853.00

00
6
65408736 4853.00

4/13/2016

8
2
4
5
4788.42 4829.57 4776.98 4829.57

00
5
36135172 4829.57

4/12/2016

2
4833.35

2
3
4766.81 4786.97

00
3
32215308 4786.97

4/11/2016

5 4843.63
5
4
4839.65 4862.80 4829.44 4846.70

00
4
41056772 4846.70

4/8/2016

3
5
4884.83 4900.46

00
4
47783040 4867.28

4/7/2016

5
4863.06

4/6/2016

1
4879
9 4868.23
4848.84 4883.68 4843.16 4858.07

00 4868.23
32904394 4858.07

4/5/2016

7
3
2
2
4840.14 4864.93 4838.97 4850.17

00
2
35927640 4850.17

4/4/2016

7
7
9
6
4843.39 4844.35 4819.93 4843.18

00
6
30014536 4843.18

4/1/2016

4
9
3
6
4827.10 4845.37 4808.26 4845.37

00
6
49365044 4845.37

3/31/2016

4
1
4
1
4797.15 4833.11 4792.25 4816.65

00
1
37088128 4816.65

3/30/2016

4
8
7
5
4767.53 4786.21 4760.08 4781.29

00
5
32137894 4781.29

3/29/2016

2
3
4809.18 4813.91

7
4773.62

00
7
28288884 4773.62

3/28/2016

7
8
4836.62 4849.89

4757.8

6
4827.08

00
6
33534242 4827.08

5 4817.72
7
4854.17 4822.33 4854.17

00
7
41527948 4854.17

3/23/2016 4850.17
6
6
6
4870.89 4886.42 4833.70 4856.10

00
6
34969840 4856.10

3/22/2016

5
4
4
7
4871.24 4905.31 4865.24 4885.16

00
7
36490020 4885.16

3/21/2016
6
4
1
3
3/18/2016 4889.89 4908.26 4858.58 4885.70

00
3
49569924 4885.70

3/24/2016

4
4867.28

4858.5
4861.57

00
46088680

6
5
8
4883.17 4900.41 4869.81 4885.68

00
8
48343752 4885.68

3/17/2016

4
3
1
8
4848.60 4861.44 4837.58 4861.44

00
8
41023436 4861.44

3/16/2016

7
4880.87

3
1
4843.92 4849.78

00
1
43208656 4849.78

5 4884.27
1
1
4878.19 4835.27 4877.53

00
1
43224520 4877.53

3/14/2016 4839.03
6
3
1
4784.23 4813.77 4776.99 4813.77

00
1
30588616 4813.77

3/11/2016

8
9
9
9
4791.68 4798.38 4761.38 4793.20

00
9
32236728 4793.20

3/10/2016

4
4
1
3
4831.05 4842.66 4776.07 4811.04

00
3
39238580 4811.04

3/8/2016

1
7
2
2
4860.20 4870.27 4821.46 4831.57

00
2
44255800 4831.57

3/7/2016

8
6
1
5
4844.48 4860.63 4802.37 4850.88

00
5
43773268 4850.88

3/4/2016

7
9
5
3
4848.90 4868.25 4812.85 4844.03

00
3
37703864 4844.03

3/3/2016

6
5
8
9
4808.86 4840.74 4808.24 4836.19

00
9
33557052 4836.19

3/2/2016

3
7
7
6
4760.23 4781.25 4758.88 4779.98

00
6
31067660 4779.98

3/1/2016

6
9
2
5
4738.29 4774.51 4722.99 4770.95

00
5
25514944 4770.95

2/29/2016

4
7
3
6
4695.81 4736.52 4691.42 4733.14

00
6
26996912 4733.14

2/26/2016

7
7
5
9
4681.99 4686.56 4652.86 4658.32

00
9
30874306 4658.32

2/25/2016

1
4643.82

2
3
4627.64 4657.72

00
3
26045712 4657.72

2/24/2016

4 4673.82
4
2
4715.20 4722.38 4628.90 4654.05

00
2
34234280 4654.05

2/23/2016

2
4701.40

00
26057948

3/15/2016

2/22/2016

9 4715.62

6
4682.38

2 4708.62

00 4708.62

4744.24 4759.17 4680.14

32995200

2/19/2016

5
7
3 4697.56
4784.04 4803.60 4760.23 4778.79

00 4697.56
45887364 4778.79

2/18/2016

4
9
7
4
4738.41 4774.45 4737.41 4765.50

00
4
41824620 4765.50

2/17/2016

8
8
7
7
4745.99 4770.00 4726.59 4745.00

00
7
36087132 4745.00

2/16/2016

2
6
2
4
4749.78 4761.70 4729.82 4740.72

00
4
31942732 4740.72

2/15/2016

3
4
5
6
4757.70 4771.34 4710.53 4714.39

00
6
26075700 4714.39

2/12/2016

9
1
8
4723.99 4786.17 4723.99

00
35851536

2/11/2016

5
4748.53

5 4775.86
4726.00 4732.48

00 4775.86
28042820 4732.48

2/10/2016

6 4782.94
8
3
4773.76 4779.80 4736.56 4768.62

00
3
22307980 4768.62

2/9/2016

7
5
9
5
4674.60 4798.94 4673.98 4798.94

00
5
36506296 4798.94

2/5/2016

6
6
8
6
4607.04 4669.11 4607.04 4665.81

00
6
31540082 4665.81

2/4/2016

4
1
4553.12 4596.10

7
4596.10

00
7
22936068 4596.10

2/3/2016

7
8 4545.14
8
4598.94 4617.97 4586.29 4587.43

00
8
29664452 4587.43

2/2/2016

3
3
9
5
4620.15 4625.42 4559.88 4624.63

00
5
26014022 4624.63

2/1/2016

2
8
6
5
4611.93 4618.81 4568.43 4615.16

00
5
34836392 4615.16

1/29/2016

8
7
9
3
4582.71 4608.39 4579.50 4602.82

00
3
30782392 4602.82

1/28/2016

7
8
2
9
4526.21 4583.62 4526.21 4583.62

00
9
35526768 4583.62

1/27/2016

6
8
6
8
4489.69 4517.36 4483.28 4510.46

00
8
22299286 4510.46

1/26/2016
3
8
7
8
1/25/2016 4483.60 4519.59 4465.20 4505.78

00
8
27351336 4505.78

6
6
7
8
4446.42 4456.74 4421.05 4456.74

00
8
26775696 4456.74

1/22/2016

2
4
6
4
4447.75 4463.02 4408.80 4414.12

00
4
23593964 4414.12

1/21/2016

1
8
4
6
4477.14 4491.11 4427.98 4427.98

00
6
25603628 4427.98

1/20/2016

8
8
5
5
4486.58 4499.57 4464.72 4491.73

00
5
22350794 4491.73

1/19/2016

8
5
8
7
4491.32 4503.86 4471.24 4481.27

00
7
20448872 4481.27

1/18/2016

2
3
3
6
4518.98 4542.10 4516.13 4523.97

00
6
22492182 4523.97

1/15/2016

1
4492.78

2
6
4456.46 4513.18

00
6
35165596 4513.18

1/14/2016

3 4526.51
9
1
4535.87
4533.68 4537.17

00
1
25888372 4537.17

1/13/2016

9 4559.51
1
9
4487.54 4526.19 4486.64 4512.52

00
9
22991098 4512.52

1/12/2016

8
8
5
7
4515.50 4517.93 4459.78 4465.48

00
7
19384274 4465.48

1/11/2016

2
8
7
3
4524.86 4550.90 4507.41 4546.28

00
3
23271560 4546.28

1/8/2016

3
7
4
8
4573.69 4577.63 4530.44 4530.44

00
8
23298036 4530.44

1/7/2016

3
6
8
8
4563.65 4639.23 4562.57 4608.98

00
8
29077052 4608.98

1/6/2016

4
7
3
2
4527.43 4594.34 4527.00 4557.82

00
2
23633968 4557.82

1/5/2016

1
1
4
2
4580.16 4603.82 4525.91 4525.91

00
2
20638332 4525.91

1/4/2016
5
4
9
9
12/30/201 4574.06 4595.51 4571.75 4593.00

00
9
26642632 4593.00

5
12/29/201

3
7
8
4569.36 4552.10 4569.36

00
8
19485996 4569.36

5 4552.14
1
3
1
12/28/201 4512.29 4568.12 4511.61 4557.35

00
1
19872784 4557.35

00

12/23/201 4514.45 4522.65 4498.98 4522.65

23216904 4522.65

5
6
4
4
4
12/22/201 4494.30 4517.56 4487.73 4517.56

00
4
25238758 4517.56

5
9
12/21/201 4452.64

00
20984698

5
12/18/201

5
4452.01

8 4490.68
7 4490.68
4514.53 4467.06 4468.65

00 4490.68
25887196 4468.65

5 4512.21
5
3
4
12/17/201 4542.12 4555.96 4525.74 4555.96

00
4
28289212 4555.96

5
1
4
1
4
12/16/201 4450.71 4483.45 4429.78 4483.45

00
4
26284168 4483.45

5
8
3
7
3
12/15/201 4370.10 4409.17 4370.00 4409.17

00
3
22434496 4409.17

5
1
2
12/14/201 4360.89 4374.19

2
4374.19

00
2
21419484 4374.19

5
3
1 4330.76
1
12/11/201 4471.35 4473.05 4393.52 4393.52

00
1
19719460 4393.52

5
7
12/10/201 4441.56

00
23738960

2
4438.19

6 4473.77
7 4466.21
4495.26 4522.35 4464.18 4464.18

00 4466.21
24771090 4464.18

12/8/2015

3
3
2
2
4523.90 4553.65 4521.39 4521.39

00
2
21400114 4521.39

12/7/2015

8
1
2
2
4513.56 4531.30 4501.45 4508.45

00
2
23202080 4508.45

12/4/2015

5
3
2
4548.82 4518.81 4537.38

00
2
21129866 4537.38

12/3/2015 4526.49
7
7
2
4559.14 4568.41 4541.66 4545.86

00
2
23974624 4545.86

12/2/2015

8
3
6
3
4504.22 4557.66 4504.22 4557.66

00
3
24997308 4557.66

12/1/2015
2
8
2
8
11/30/201 4527.40 4535.97 4446.45 4446.45

00
8
41731536 4446.45

5
8
1
8
11/27/201 4599.08 4606.80 4541.96

00
22518044

5
1
1
6 4560.56
11/26/201 4595.86 4621.25 4583.30 4597.05

00 4560.56
26270984 4597.05

5
2
6
4
7
11/25/201 4557.47 4585.54 4557.39 4585.54

00
7
24611214 4585.54

5
2
6
2
6
11/24/201 4535.70 4555.27 4534.57 4545.37

00
6
23496272 4545.37

5
11/23/201

3
8
8
4590.31 4541.06 4541.06

00
8
25306866 4541.06

5 4570.16
5
6
6
11/20/201 4505.90 4561.33 4505.37 4561.33

00
6
31383780 4561.33

5
1
4
1
11/19/201 4517.58 4530.89 4513.35

00
28398544

5
2
6
11/18/201 4513.70 4521.55

2 4518.94

00 4518.94
21240012

5
5
7 4497.91 4497.91
11/17/201 4474.52 4520.69 4474.52 4500.94

00 4497.91
26759998 4500.94

5
3
6
3
11/16/201 4438.68 4452.26 4395.96

00
22741132

5
7
4
6 4442.18
11/13/201 4442.01 4490.33 4435.25 4472.83

00 4442.18
27276726 4472.83

5
5
7
1
8
11/12/201 4458.65 4494.85 4457.56 4462.22

00
8
26463698 4462.22

5
5
5
3
5
11/11/201 4450.21 4463.30 4425.87 4451.58

00
5
28424160 4451.58

5
5
8
9
9
11/10/201 4464.13 4518.78 4451.05 4451.05

00
9
39085932 4451.05

3
3
4491.04 4499.50

00
3
23807122 4499.50

11/9/2015

9 4555.57
2
7
4586.59
4563.69 4566.55

00
7
22867198 4566.55

11/6/2015

2 4601.76
9
2
4600.64 4614.25 4574.13 4577.23

00
2
24297532 4577.23

11/5/2015

3
8
4560.73 4612.56

3
4612.56

00
3
33708928 4612.56

5 4560.38
5
4546.38
4533.08

00
5
33160436 4533.08

11/3/2015 4496.66
4 4496.66
6
4442.41 4470.41 4422.25 4464.95

00
6
27873040 4464.95

11/4/2015

11/2/2015

2
4553.41

00

10/30/201 4462.97 4480.59 4441.33

33702708

5
1
8
5 4455.18
10/29/201 4601.56 4605.76 4472.02 4472.02

00 4455.18
38267564 4472.02

5
10/28/201

00
40679444

1
4594.74

5 4647.39 4657.41
5 4608.74
10/27/201 4666.47 4674.05 4624.27 4674.05

00 4608.74
29960400 4674.05

5
8
8
10/26/201 4683.11 4696.15

8
4691.71

00
8
37446440 4691.71

5
2
7 4675.06
1
10/23/201 4653.21 4666.90 4627.30 4653.14

00
1
42749528 4653.14

5
7
6
3
6
10/22/201 4613.76 4616.22 4582.15 4584.56

00
6
39170360 4584.56

5
5
1
1
2
10/21/201 4597.19 4645.23 4591.22 4605.22

00
2
42724616 4605.22

5
2
8
7
6
10/20/201 4566.83 4608.35 4562.01 4585.82

00
6
45755652 4585.82

5
10/19/201

5
7
4
4571.16 4533.93 4569.84

00
4
44559444 4569.84

5 4534.71
6
8
4
10/16/201 4530.28 4544.81 4501.06 4521.88

00
4
37641484 4521.88

5
1
8
2
2
10/15/201 4513.27 4551.94 4507.19 4507.19

00
2
36545572 4507.19

5
2
1
5
5
10/13/201 4621.88 4622.10 4483.07 4483.07

00
5
49098136 4483.07

5
5
8
6
6
10/12/201 4596.87 4639.94 4595.94 4630.70

00
6
65969840 4630.70

7
3
3
7
4538.50 4612.09 4538.50 4589.34

00
7
66590672 4589.34

10/9/2015

4
3
4
4
4502.09 4537.25 4484.67 4491.43

00
4
40137460 4491.43

10/8/2015

6
3
6
3
4458.83 4487.13 4414.83 4487.13

00
3
48463532 4487.13

10/7/2015

9
2
1
2
4381.27 4464.90 4381.27 4445.78

00
2
47347648 4445.78

10/6/2015
5
1
5
1
10/5/2015 4243.32 4346.37 4241.01 4343.70

00
1
36872216 4343.70

6
3
8
1
4243.96 4252.67 4207.79 4207.79
10/2/2015

00
1
35293028 4207.79

4
9
9
4270.91 4228.98 4254.87

00
9
31988824 4254.87

10/1/2015 4231.41
2
1
6
4189.47 4223.90 4168.22 4223.90

00
6
36850504 4223.90

9/30/2015

8
4
8
4178.40 4033.58 4178.40

00
8
37716848 4178.40

9/29/2015 4070.58

8
7
8
4199.46 4120.50 4120.50

00
8
28437442 4120.50

9/28/2015 4197.94

3
3
3
4251.22 4194.13 4209.43

00
3
33078836 4209.43

9/25/2015 4250.73
6
7
9
4308.75 4308.97 4239.13 4244.42

00
9
34197336 4244.42

9/23/2015

7
9
4380.61 4389.30

7
4344.04

00
7
31874018 4344.04

9/22/2015

8
4352.36

6 4337.09
4
4343.41 4376.08

00
4
27827188 4376.08

9/21/2015

7 4382.24
3
4383.06 4414.45 4359.00

9/18/2015

8
7
6 4380.32
4346.05 4389.36 4341.82 4378.38

00 4380.32
31148556 4378.38

9/17/2015

8
4
3
5
4360.18 4370.34 4325.40 4332.51

00
5
36250932 4332.51

9/16/2015

5
2
4376.78 4334.61

00
42610988

00
33344622

9/15/2015 4372.87
2
4 4347.16
4378.19 4390.37 4365.56 4390.37

00 4347.16
24253248 4390.37

9/14/2015

2
3
8
3
4363.44 4381.65 4360.36 4360.46

00
3
32107532 4360.46

9/11/2015

9
4312.65

4
8
4290.68 4343.26

00
8
34198976 4343.26

9/10/2015

6 4343.66
3
1
4347.48 4366.24 4323.55 4347.27

00
1
36581796 4347.27

5
4282.17

00
7
32922840 4318.59

9/9/2015
9/8/2015

3 4325.43

6
7
4269.47 4318.59
6

00

4397.22 4398.00 4297.82 4301.36

28637348 4301.36

9/7/2015

2
9
1
5
4422.46 4433.54 4407.13 4415.34

00
5
28294582 4415.34

9/4/2015

5
6
5
3
4427.95 4445.80 4404.87 4433.11

00
3
31525704 4433.11

9/3/2015

8
5
1
4417.37 4350.48 4401.29

00
1
35597256 4401.29

9/2/2015 4367.81
1
3
3
4484.20 4484.78 4411.13 4412.45

00
3
29599700 4412.45

9/1/2015

4
9
1
9
4447.00 4509.60 4442.69 4509.60

00
9
33151288 4509.60

8/31/2015

3
7
1
7
4480.10 4511.24 4433.65 4446.20

00
7
41761516 4446.20

8/28/2015

7
7
8
1
4295.69 4433.45 4295.69 4430.63

00
1
45456864 4430.63

8/27/2015

7
8
7
2
4200.82 4237.73 4161.21 4237.73

00
2
35739080 4237.73

8/26/2015

1
3
2
3
4182.21 4301.77 4182.02 4228.50

00
3
44959852 4228.50

8/25/2015

7
5
4241.30 4241.91

3
1
4111.11 4163.72

00
1
38419524 4163.72

8/24/2015

7
2
2
9
4401.66 4401.66 4335.95 4335.95

00
9
33509600 4335.95

8/21/2015

9
9
3
3
4470.55 4473.08 4427.86 4441.91

00
3
32131852 4441.91

8/20/2015

3
3
5
1
4502.19 4529.25 4476.12 4484.24

00
1
27364350 4484.24

8/19/2015

5
1
7
2
4572.34 4579.08 4505.21 4510.47

00
2
30871450 4510.47

8/18/2015

9
2
4
8
4587.51 4594.56 4559.85 4585.39

00
8
31965512 4585.39

8/14/2015

1
4481.27

00
37964240

8/13/2015

2 4600.55
2 4584.25
4572.04 4572.04 4455.71 4479.49

00 4584.25
37174248 4479.49

8/12/2015
8
8
9
1
8/11/2015 4763.63 4771.72 4619.28 4622.59

00
1
41291724 4622.59

8
4481.27

8/10/2015
8/7/2015

3
1
6
1
4761.40 4764.73 4720.91 4748.94

00
1
29170272 4748.94

6
9
3
9
4801.65 4804.32 4760.90 4770.30

00
9
29003408 4770.30

9
5
3
4868.07 4806.56 4806.56

00
3
30697692 4806.56

8/6/2015 4855.94
4
4
4
4786.39 4850.53 4780.96 4850.53

00
4
37150332 4850.53

8/5/2015

1
2
5
2
4784.15 4805.82 4771.88 4781.08

00
2
31434372 4781.08

8/4/2015

2
1
6
7
4778.04 4815.52 4774.78 4800.18

00
7
27648012 4800.18

8/3/2015

4
3
1
2
4721.65 4802.52 4721.46 4802.52

00
2
32490556 4802.52

7/31/2015

8
9
7
9
4740.25 4754.72 4711.56 4712.49

00
9
31109948 4712.49

7/30/2015

2
1
3
2
4733.81 4765.73 4720.40 4721.12

00
2
31069050 4721.12

7/29/2015

8
5
1
1
4747.34 4749.74 4711.49 4714.75

00
1
30995806 4714.75

7/28/2015

5
9
1
6
4833.14 4848.70 4771.28 4771.28

00
6
33742820 4771.28

7/27/2015

6
4
5
5
4890.77 4892.41 4848.72 4856.59

00
5
25169752 4856.59

7/24/2015

9
2
7
5
4897.20 4913.04 4889.83 4902.84

00
5
31098866 4902.84

7/23/2015

5
2
4887.73 4906.68

5
4906.68

00
5
28235528 4906.68

7/22/2015

7
4894.94

9 4859.46
9
4854.45 4869.84

00
9
26021556 4869.84

7/15/2015

8 4897.86
3
9
4907.86 4927.37 4892.12 4901.80

00
9
30092418 4901.80

7/14/2015

6
3
2
7
4862.91 4898.13 4861.31 4893.91

00
7
24770034 4893.91

7/13/2015

2
6
5
7
4858.98 4882.64 4845.78 4859.03

00
7
37393136 4859.03

7/10/2015

00

4849.80 4855.13 4811.90 4838.28

33824760 4838.28

7/9/2015

2
4
5
4
4912.63 4912.63 4856.44 4871.57

00
4
42599744 4871.57

7/8/2015

7
7
2
4918.28 4927.55 4891.04

00
33364790

1
8 4906.05
4960.99 4913.28 4916.74

7/7/2015

7/6/2015

4946.1
4940.27

7/3/2015

7 4982.91
9 4982.91
4914.42 4966.57 4914.42 4944.78

00 4982.91
40762424 4944.78

7/2/2015

5
9
5
1
4924.06 4932.43 4904.06 4904.06

00
1
33281238 4904.06

7/1/2015

6
4887.36

3
4910.65

00
3
27989796 4910.65

6/30/2015

9 4930.25 4874.07
8
4896.23
4858.41 4882.57

00
8
26065524 4882.57

6/29/2015

3 4896.59
6
8
4917.02 4942.32 4897.89 4923.00

00
8
25498934 4923.00

6/26/2015

7
4944.13

00
5
30768942 4920.04

6/25/2015

2 4945.84
4953.25 4973.48

2
4953.51

00
2
37802128 4953.51

6/24/2015

3
1 4938.13
6
4966.88 4972.17 4937.64 4937.64

00
6
29050448 4937.64

6/23/2015

1
6
8
8
4992.04 4992.04 4957.34 4959.25

00
8
23834866 4959.25

6/22/2015

2
2
6
2
4958.85 4988.57 4958.85 4985.00

00
2
25091056 4985.00

6/19/2015

9
9
9
6
4947.96 4964.40 4932.91 4945.49

00
6
29272788 4945.49

6/18/2015

3
5
9
9
4894.63 4955.56 4894.63 4945.75

00
9
37658704 4945.75

6/17/2015

6
5
4847.38 4892.50

3
4872.59

00
3
33960868 4872.59

6/16/2015
9
5 4826.13
9
6/15/2015 4925.21 4926.54 4837.79 4837.79

00
9
30601940 4837.79

6
4937.40

5
5
4920.04 4920.04
2

00 4906.05
31945840 4916.74
00
37393524

5
8
4
4
4933.87 4947.50 4916.02 4935.81

00
4
32559128 4935.81

6/12/2015

9
4971.19

5
7
4911.34 4928.81

00
7
32177228 4928.81

6/11/2015

2 4979.26
1
2
4914.74 4974.02 4912.83 4933.55

00
2
43877408 4933.55

6/10/2015

3
5
4
7
5002.23 5002.54 4852.76 4899.88

00
7
39626556 4899.88

6/9/2015

3
6
4
2
5086.35 5088.92 5006.42 5014.99

00
2
34726580 5014.99

6/8/2015

3
9
9
2
5081.61 5100.57 5075.17 5100.57

00
2
28201076 5100.57

6/5/2015

2
2
6
2
5121.55 5143.22 5094.51 5095.82

00
2
32414556 5095.82

6/4/2015

3
4
8
1
5201.35 5205.56 5129.48 5130.49

00
1
33748776 5130.49

6/3/2015

6
5212.13

6
9
5183.32 5213.81

00
9
29978512 5213.81

6/1/2015

4 5215.55
3
6
5230.31 5252.20 5214.57 5216.37

00
6
58674700 5216.37

5/29/2015

5
5
1
9
5263.31 5278.41 5232.93 5237.40

00
9
33150036 5237.40

5/28/2015

4
7
4
1
5296.23 5315.50 5253.38 5253.38

00
1
36339640 5253.38

5/27/2015

7
3
5285.06 5347.13

8
5320.90

00
8
37701892 5320.90

5/26/2015

6
3 5284.11
1
5309.83 5311.29 5285.42 5288.36

00
1
32198560 5288.36

5/25/2015

4
4
2
2
5319.96 5329.02 5298.85 5315.15

00
2
31885208 5315.15

5/22/2015

5
2
7
3
5309.98 5335.44 5275.98 5313.20

00
3
40145912 5313.20

5/21/2015

1
7
8
5312.90 5278.10 5292.74

00
8
38831196 5292.74

5/20/2015 5288.21
4
1
9
5236.90 5273.48 5219.56 5269.37

00
9
34978956 5269.37

5/19/2015

00

5222.43 5239.87 5218.35 5237.81

38945644 5237.81

5/18/2015

5
1
3
1
5252.42 5264.92 5214.07 5227.09

00
1
39420424 5227.09

5/15/2015

7
8
7
6
5217.14 5254.86 5199.20 5246.13

00
6
47070120 5246.13

5/13/2015

5
5175.95

9
3
5173.52 5205.61

00
3
41702928 5205.61

4 5217.11
6
2
5215.28 5172.48 5172.48

00
2
36863568 5172.48

5/11/2015 5200.81
1
2
2
5175.78 5200.52 5175.75 5182.21

00
2
44359636 5182.21

5/12/2015

5/8/2015

4
5
4
3
5155.32 5183.49 5137.81 5150.48

00
3
48332624 5150.48

5/7/2015

8
5133.73

00
31633940

5/6/2015

6
5121.14

6 5184.95
6 5184.95
5202.08 5130.63 5160.30

00 5184.95
38832532 5160.30

5/5/2015 5153.76
2
8
8
5093.33 5171.08 5089.41 5141.13

00
8
37351448 5141.13

5/4/2015

00
7
38711300 5086.42

4/30/2015

4
7
8
7
5087.92 5141.49 5030.25 5086.42
5

7
6
5
5237.21 5015.00 5105.56

00
5
47102864 5105.56

4/29/2015 5229.56
1
8
3
5211.13 5242.15 5164.74 5242.15

00
3
36042192 5242.15

4/28/2015

8
7
1
7
5398.56 5403.59 5224.02 5245.44

00
7
49433988 5245.44

4/27/2015

2
4
6
6
5451.77 5464.34 5424.76 5435.35

00
6
31229776 5435.35

4/24/2015

6
1
4
5
5441.71 5464.33 5430.28 5436.20

00
5
39959372 5436.20

4/23/2015

1
6
2
9
5452.46 5458.20 5426.20 5437.11

00
9
42103052 5437.11

4/22/2015

1
2
5
9
5406.62 5460.57 5405.00 5460.57

00
9
43730744 5460.57

4/21/2015
1
3
3
3
4/20/2015 5406.76 5407.06 5383.25 5400.80

00
3
39584776 5400.80

3
5418.01
4/17/2015

3
3
5410.64 5410.64

00
3
37183784 5410.64

2 5428.93
4
4
5428.22 5401.67 5420.73

00
4
52645548 5420.73

4/16/2015 5420.89

9
3
5394.30 5414.54

00
3
40266152 5414.54

4/15/2015 5426.23 5430.07


6
7
5438.52 5448.44 5397.72 5419.10

00
7
39646852 5419.10

4/14/2015

9
8
8
7
5479.73 5486.88 5430.91 5447.40

00
7
38093448 5447.40

4/13/2015

4
3
9
5504.24 5509.00 5471.39

00
43896340

4/10/2015

2
5494.54

9 5491.34
5478.51

00 5491.34
41287584

4/9/2015

6 5500.9
3 5500.9
5513.97 5518.80 5476.89 5486.58

00 5500.9
41806360 5486.58

4/8/2015

9
5502.31

00
46334080

4/7/2015

7 5523.29
1 5523.29
5467.69 5489.60 5465.60 5480.03

00 5523.29
35088192 5480.03

4/6/2015

7
5480.16

7
1
5436.95 5456.39

00
1
46632200 5456.39

4/2/2015

4 5489.64
4
9
5516.79 5524.03 5454.53 5466.86

00
9
44345224 5466.86

4/1/2015

8
6
3
7
5490.97 5518.67 5484.04 5518.67

00
7
46109636 5518.67

3/31/2015

3/26/2015 5381.02
5437.74
3/25/2015
3/24/2015

5
6
5
5459.74 5411.96 5438.65

3/30/2015 5415.28
6
5352.74 5397.84
3/27/2015

1
5493.84

6
5396.85

1 5350.47
5413.28 5368.67

00
5
45455500 5438.65
00
6
32631596 5396.85
00
46778752

1 5368.8
5396.41 5405.48

00 5368.8
50160120 5405.48

2 5440.45
2
9
5440.58 5457.94 5434.46 5447.64

00
9
38816720 5447.64

00

5455.87 5467.94 5437.09 5437.09

53811092 5437.09

3/23/2015

9
1
8
8
5433.15 5453.69 5423.27 5443.06

00
8
51683816 5443.06

3/20/2015

1
3
8
5
5445.06 5461.29 5444.10 5453.85

00
5
47345460 5453.85

3/19/2015

7
5425.80

4
4
5412.95 5413.15

00
4
41716868 5413.15

3/18/2015

9 5435.04
6
1
5452.83 5464.01 5431.79 5439.15

00
1
49104152 5439.15

3/17/2015

3
6
7
3
5415.46 5449.94 5415.46 5435.27

00
3
35424852 5435.27

3/16/2015

8
3
5457.93 5462.58

1
5426.46

00
1
41073936 5426.46

3/13/2015

6
8 5420.8
6
5418.19 5449.60 5417.59 5439.83

00
6
43866624 5439.83

3/12/2015

2
3
9
2
5438.32 5439.26 5405.94 5419.56

00
2
52222116 5419.56

3/11/2015

8
2
2
6
5437.12 5471.28 5407.56 5462.92

00
6
46796096 5462.92

3/10/2015

9
2
7
8
5483.85 5485.00 5424.95 5444.63

00
8
40733140 5444.63

3/9/2015

8
3
4
4
5467.14 5514.78 5460.88 5514.78

00
4
42474560 5514.78

3/6/2015

8
7
9
7
5457.89 5476.62 5450.94 5450.94

00
7
40118080 5450.94

3/5/2015

7
6
7
7
5477.82 5484.85 5435.43 5448.05

00
7
38460592 5448.05

3/4/2015

4
6
5
9
5479.62 5499.76 5472.57 5474.61

00
9
41860896 5474.61

3/3/2015

1
5
3
9
5452.83 5477.83 5451.56 5477.83

00
9
41563192 5477.83

3/2/2015

1
1
8
1
5455.22 5464.21 5441.13 5450.29

00
1
43060592 5450.29

2/27/2015

5
9
9
4
5429.48 5459.06 5429.48 5454.79

00
4
41241616 5454.79

2/26/2015
5
8
5
6
2/25/2015 5426.22 5448.69 5425.89 5445.10

00
6
47968304 5445.10

8
5399.65

5
8
5397.78 5417.31

00
8
40574344 5417.31

2/24/2015

8 5422.44
3
4
5409.94 5418.58 5387.37 5403.27

00
4
38274272 5403.27

2/23/2015

4
5
9
7
5399.43 5427.31 5398.34 5400.10

00
7
40841308 5400.10

2/20/2015

2
4
8
4
5372.75 5415.38 5372.75 5390.44

00
4
50125828 5390.44

2/18/2015

4
3
4
9
5325.68 5342.92 5319.46 5337.50

00
9
33630272 5337.50

2/17/2015

4
5
5
1
5377.97 5384.02 5320.39 5325.49

00
1
34268040 5325.49

2/16/2015

2
4
9
5
5363.98 5380.83 5352.95 5374.16

00
5
35701992 5374.16

2/13/2015

3
5342.05

2
5
5320.24 5343.41

00
5
41404184 5343.41

2/12/2015

7 5346.14
4
1
5336.65 5345.08 5327.89 5336.51

00
1
45630780 5336.51

2/11/2015

7
1
3
9
5353.80 5362.57 5310.08 5321.47

00
9
42285404 5321.47

2/10/2015

7
3
5341.75 5375.08

00
40438716

2/9/2015

9
8 5333.23 5348.47
5297.35 5342.51 5296.59 5342.51

00 5348.47
45891124 5342.51

2/6/2015

1
5
7
5
5309.12 5314.28 5254.03 5279.89

00
5
39184000 5279.89

2/5/2015

8
6
5315.44 5348.84

5
5315.28

00
5
51976340 5315.28

2/4/2015

8
1 5298.12
4
5287.62 5310.11 5282.05 5291.71

00
4
43896944 5291.71

2/3/2015

3
3
7
8
5277.15 5291.41 5257.20 5276.23

00
8
32686104 5276.23

2/2/2015

4
5290.38

7
6
5281.58 5289.40

00
6
38296116 5289.40

7 5298.46
1
4
5263.53 5266.98 5253.45 5262.71

00
4
38244424 5262.71

1/30/2015
1/29/2015

00

5272.22 5279.91 5263.54 5268.85

43871484 5268.85

1/28/2015

1
4
5
2
5254.45 5277.14 5243.75 5277.14

00
2
39091352 5277.14

1/27/2015

7
9
3
9
5302.63 5309.52 5208.42 5260.02

00
9
46238352 5260.02

1/26/2015

9
4
2
4
5281.18 5325.03 5281.18 5323.88

00
4
59970080 5323.88

1/23/2015

9
3
5
5267.57 5215.02 5253.18

00
5
58532464 5253.18

1/22/2015 5215.64
2
6
3
5176.35 5215.26 5164.30 5215.26

00
3
38531584 5215.26

1/21/2015

00
45813896

4
5121.81

1/20/2015 5154.37 5166.09


5 5166.09
5152.15 5171.68 5132.70 5152.09

00 5166.09
43479216 5152.09

1/19/2015

9
4
6
3
5182.01 5204.49 5148.37 5148.37

00
3
44810176 5148.37

1/16/2015

1
3
9
9
5180.43 5193.95 5168.00 5188.71

00
9
54180088 5188.71

1/15/2015

4
5
8
2
5217.20 5225.02 5159.66 5159.66

00
2
63972400 5159.66

1/14/2015

4
3
8
8
5199.93 5217.22 5197.08 5214.35

00
8
72921296 5214.35

1/13/2015

5
1
6
9
5202.74 5220.24 5183.21 5187.93

00
9
47661900 5187.93

1/12/2015

9
9
5226.88 5240.23

3
5216.66

00
3
73930400 5216.66

8 5212.28
5
5230.17 5208.99 5211.82

00
5
69163016 5211.82

1/8/2015

5218.4
9
3
8
5175.55 5207.37 5174.79 5207.11

00
8
72088392 5207.11

1/7/2015

4
6
5186.20 5194.80

00
51516496

1/6/2015

4
5229.68

1/9/2015

3 5169.06 5169.06
5206.28 5219.99

00 5169.06
44846020 5219.99

1/5/2015
4 5233.66
5
5
1/2/2015 5233.79 5247.93 5230.75 5242.76

00
5
38133000 5242.76

6
8
9
12/31/201 5177.94 5226.94 5175.64 5226.94

00

9
5226.94

4
3
7
2
7
12/30/201 5177.94 5226.94 5175.64 5226.94

0
7
46686360 5226.94

4
3
7
2
7
12/29/201 5168.72 5185.66 5167.42 5178.37

00
7
31914698 5178.37

4
1
4
9
3
12/24/201 5141.37 5175.38 5140.96 5166.98

00
3
36701800 5166.98

4
8
3
8
3
12/23/201 5139.78 5151.37 5139.05 5139.06

00
3
41731900 5139.06

4
8
3
5
8
12/22/201 5161.01 5167.02 5125.77 5125.77

00
8
60447712 5125.77

4
9
1
2
2
12/19/201 5141.70 5162.37 5127.72 5144.62

00
2
66679048 5144.62

4
6
1
3
1
12/18/201 5076.22 5113.34 5076.22 5113.34

00
1
63737736 5113.34

4
6
5
6
5
12/17/201 5030.81 5059.73 5021.94 5035.64

00
5
54841044 5035.64

4
12/16/201

2
9
9
5069.26 5005.27 5026.02

00
9
67950536 5026.02

4 5067.95
3
5
8
12/15/201 5124.26 5126.07 5094.41 5108.43

00
8
66874560 5108.43

4
2
1
6
2
12/12/201 5151.16 5178.51 5150.58 5160.43

00
2
51577736 5160.43

4
1
12/11/201 5139.28

00
3
45944028 5152.69

4
12/10/201

5
5166.7

5
3
5137.19 5152.69
9

5
5165.40

4 5121.58 5168.73 5121.58


7
5132.90 5142.81 5122.31 5122.31
12/9/2014

5
5165.40

0
7
49879316 5122.31

7
2
2
5207.21 5124.54 5144.01

00
2
51834236 5144.01

12/8/2014 5197.89
6
4
4
5185.25 5206.22 5185.21 5187.99

00
4
39735628 5187.99

12/5/2014

00
48176688

12/4/2014

00

1
4
5
5172.04 5199.33 5160.78
3

1 5177.16

00 5177.16

5180.26
12/3/2014
12/2/2014

5157.15 5166.04

46603492 5166.04

1 5187.35
3
4
5169.61 5194.04 5166.62 5175.79

00
4
49816804 5175.79

7
9
3
5167.69 5134.75 5164.28

12/1/2014 5150.38
1
11/28/201 5139.64 5149.88

8
5149.88

00
8
57208752 5149.88

4
2
8 5126.98
8
11/27/201 5134.70 5148.41 5134.70 5145.31

00
8
53116928 5145.31

4
2
3
2
5
11/26/201 5125.23 5137.06 5107.57 5133.03

00
5
48196456 5133.03

4
9
4
2
6
11/25/201 5137.03 5149.47 5118.94 5118.94

00
6
51968184 5118.94

4
4
9
5
5
11/24/201 5133.94 5157.08 5124.80 5141.76

00
5
56104064 5141.76

4
8
4
9
4
11/21/201 5091.04 5122.82 5084.09 5112.04

00
4
48990832 5112.04

4
9
2
11/20/201 5123.19 5126.27

5
5093.56

00
5
38567868 5093.56

4
2
9 5071.44
6
11/19/201 5114.15 5140.97 5111.69 5127.93

00
6
49030780 5127.93

4
5
8
6
3
11/18/201 5077.10 5102.46 5068.28 5102.46

00
3
40957256 5102.46

4
11/17/201

9
1
9
5073.76 5037.03 5053.94

00
9
35071892 5053.94

4 5037.3
2
5
3
11/14/201 5047.63 5068.07 5035.46 5049.48

00
3
28434864 5049.48

4
8
7
11/13/201 5046.49 5052.48

8
5048.66

00
8
28574976 5048.66

4
8
6 5029.62
8
11/12/201 5047.24 5067.96 5035.70 5048.84

00
8
30576288 5048.84

4
11/11/201

00
1
35239272 5032.28

4 4971.12
11/10/201

00
3
44997272 5164.28

5
5
1
5043.52 4970.49 5032.28
1

8
4
4965.38 4965.38

00
4
30091636 4965.38

4 4997.3 5008.79
7
7
11/7/2014 5033.36 5040.97 4979.19 4987.42

00
7
38116080 4987.42

5
1
5069.94 5074.24

4
5034.23

00
4
30956174 5034.23

11/6/2014

5
9 5029.95
1
5075.24 5087.24 5052.00 5066.83

00
1
38222220 5066.83

11/5/2014

4
3
8
5078.52 5090.44 5070.48

00
31631152

11/4/2014

1
6
6 5070.94
5102.53 5103.69 5060.31 5085.50

00 5070.94
29379540 5085.50

11/3/2014
7
8
6
9
10/31/201 5076.09 5089.54 5060.59 5089.54

00
9
32489796 5089.54

4
6
7
6
7
10/30/201 5072.90 5076.28 5032.37 5058.84

00
7
34495552 5058.84

4
6
7
6
9
10/29/201 5019.48 5074.30 5018.97 5074.05

00
9
36601584 5074.05

4
6
10/28/201 5028.32

3
6
4995.85 5001.30

00
6
31703072 5001.30

4
9 5032.55
5
4
10/27/201 5086.25 5091.04 5024.29 5024.29

00
4
26439684 5024.29

4
4
6
2
2
10/24/201 5098.29 5107.26 5062.90 5073.06

00
2
28341512 5073.06

4
2
4
4
8
10/23/201 5076.58 5103.51 5069.24 5103.51

00
8
36205096 5103.51

4
6
8
1
8
10/22/201 5055.49 5079.23 5054.38 5074.32

00
8
32725436 5074.32

4
4
5
8
3
10/21/201 5057.28 5060.32 5016.45 5029.34

00
3
28722880 5029.34

4
8
9
9
4
10/20/201 5068.58 5101.21 5040.53 5040.53

00
4
41636224 5040.53

4
3
3
2
2
10/17/201 4958.17 5043.76 4953.49 5028.94

00
2
44043200 5028.94

4
9
10/16/201 4933.29

00
6
32452176 4951.61

9
6
4924.57 4951.61

4
4 4976.62
3
10/15/201 4947.78 4972.99 4943.00

4
3
5
2 4962.94
10/14/201 4902.45 4941.59 4900.71 4922.58
4

00
32146530

00 4962.94
26701048 4922.58
00

10/13/201 4937.36 4947.00 4913.05 4913.05

26100094 4913.05

4
4
7
3
10/10/201 4948.28 4971.02 4933.38

00
28086484

4
10/9/2014

4
9
5 4962.96
4993.22 5014.50 4992.67 4993.87

00 4962.96
31353500 4993.87

5
4
9
5004.56 4958.51 4958.51

00
9
29867642 4958.51

10/8/2014 4992.42
3
9
9
5017.15 5048.22 5000.16 5032.84

00
9
38708688 5032.84

10/7/2014

5
9
1
1
4975.20 5006.33 4946.69 5000.13

00
1
23889328 5000.13

10/6/2014

4
9
5009.67 5024.57

8
4949.34

00
8
37239240 4949.34

8 4933.04
6
4996.96 5000.80

00
6
39398860 5000.80

10/3/2014

10/2/2014 5107.11 5107.11


5148.57 5165.39

9
5140.91

00
9
40331488 5140.91

10/1/2014

4
4 5124.23
3
5115.81 5151.00 5102.41 5137.57

00
3
37240964 5137.57

9/30/2014

3
6
1
9
5122.82 5142.01 5082.72 5142.01

00
9
33727232 5142.01

9/29/2014

6
1
5143.03 5143.03

1
5132.56

00
1
40531512 5132.56

9/26/2014

2
2 5105.32
3
5201.51 5213.24 5180.31 5201.37

00
3
33661384 5201.37

9/25/2014

2
4
4
9
5190.09 5207.20 5174.00 5174.00

00
9
36258540 5174.00

9/24/2014

8
5201.94

7
7
5184.15 5188.11

00
7
32744568 5188.11

9/23/2014

7 5202.45
6
4
5219.32 5228.90 5208.95 5219.80

00
4
30026828 5219.80

9/22/2014

6
9
2
3
5216.43 5250.82 5210.31 5227.58

00
3
40243240 5227.58

9/19/2014

5
8
4
2
5196.39 5216.57 5186.92 5208.14

00
2
31830238 5208.14

9/18/2014
9
7
6
2
9/17/2014 5159.14 5198.29 5157.86 5188.18

00
2
39827348 5188.18

2
1
1
4
5151.78 5156.72 5130.50 5130.50

00
4
29833974 5130.50

9/16/2014

8
7
3
3
5118.26 5148.72 5117.72 5144.89

00
3
30355968 5144.89

9/15/2014

6
1
6
8
5135.10 5156.97 5127.72 5143.71

00
8
31846784 5143.71

9/12/2014

5
3
8
1
5147.09 5178.30 5133.03 5133.03

00
1
49002716 5133.03

9/11/2014

3
3
5129.73 5142.99

00
3
44024292 5142.99

9/10/2014 5190.25 5190.25


4
1
5249.08 5251.66 5197.11 5197.11

00
1
38958096 5197.11

9/9/2014

1
4
9
9
5241.23 5262.56 5241.14 5246.48

00
9
32766302 5246.48

9/8/2014

4
5200.36

3
3
5199.90 5217.33

00
3
35082296 5217.33

9/5/2014

6 5224.3
9
5
5225.28 5232.66 5195.40 5205.32

00
5
35334604 5205.32

9/4/2014

9
3
4
2
5206.12 5226.25 5206.12 5224.13

00
2
38597920 5224.13

9/3/2014

3
5179.33

3
5
5179.33 5201.58

00
5
35068264 5201.58

9/2/2014

2 5201.95
2
6
5159.94 5179.85 5157.33 5177.61

00
6
29369048 5177.61

9/1/2014

3
5
9
8
5175.26 5192.82 5136.86 5136.86

00
8
33487708 5136.86

8/29/2014

9
3
3
5194.47 5165.01 5184.47

00
3
36533328 5184.47

8/28/2014 5166.21
5
5
9
5144.96 5171.38 5144.96 5165.24

00
9
32634100 5165.24

8/27/2014

2
3
2
7
5191.25 5195.10 5144.26 5146.55

00
7
40146684 5146.55

8/26/2014

3
5194.47

2
5184.95

00
2
33878848 5184.95

8/25/2014

4 5200.01 5177.69
6
5215.83 5223.97 5186.56 5198.89

00
6
36120216 5198.89

8/22/2014

00

5190.16 5206.13 5154.68 5206.13

35229560 5206.13

8/21/2014

7
6
6
6
5167.59 5190.93 5166.87 5190.16

00
6
33486840 5190.16

8/20/2014

5
3
4
7
5171.55 5178.32 5160.15 5165.16

00
7
37429608 5165.16

8/19/2014

3
5154.39

4
8
5147.38 5156.75

00
8
35966452 5156.75

8/18/2014

6 5165.58
6
1
5155.58 5161.35 5144.07 5148.96

00
1
33668304 5148.96

8/15/2014

9
5
3
2
5170.47 5177.98 5133.48 5155.54

00
2
41651000 5155.54

8/14/2014

5
2
9
7
5137.19 5168.26 5134.23 5168.26

00
7
35658984 5168.26

8/13/2014

6
9
1
9
5129.12 5144.00 5127.21 5132.39

00
9
41202444 5132.39

8/12/2014

1
7
4
5
5090.77 5113.23 5087.98 5113.23

00
5
32870684 5113.23

8/11/2014

4
6
7
5068.02 5076.55 5048.00

00
29495952

8/8/2014

9
6
3 5053.76
5052.09 5068.41 5043.52 5066.97

00 5053.76
39067232 5066.97

8/7/2014

2
8
5
8
5081.81 5085.72 5050.69 5058.22

00
8
35401128 5058.22

8/6/2014

7
3
1
7
5123.06 5124.98 5091.29 5109.08

00
7
37075960 5109.08

8/5/2014

5
3
4
7
5076.22 5119.24 5050.51 5119.24

00
7
35513516 5119.24

8/4/2014

7
5
7
5
5104.55 5110.17 5059.99 5088.80

00
5
38431852 5088.80

7/25/2014

6
2
2
2
5109.99 5119.49 5080.05 5098.64

00
2
33848624 5098.64

7/24/2014

2
5139.66

00
41403628

7/23/2014 5104.83
6 5087.22 5093.23
5141.96 5155.03 5014.01 5083.52

00 5093.23
55994564 5083.52

7/22/2014
9
4
2
1
7/21/2014 5107.46 5129.98 5107.46 5127.12

00
1
47565092 5127.12

7/18/2014
7/17/2014

2
9
2
3
5048.88 5100.77 5040.25 5087.01

00
3
33320142 5087.01

3
9
1
4
5128.50 5136.77 5039.34 5071.20

00
4
41497648 5071.20

8
5132.72

00
53934100

7/16/2014 5076.27
7 5076.27 5113.93
5032.95 5070.82 5032.95 5070.82

00 5113.93
38450080 5070.82

7/15/2014

9
1
9
1
5041.35 5047.76 4999.85 5021.06

00
1
32252988 5021.06

7/14/2014

3
1
4
3
5073.14 5078.70 5002.98 5032.59

00
3
35879912 5032.59

7/11/2014

4
3
5
5109.61 5165.41 5072.98

00
77323448

7/10/2014

5
6
3 5098.01
5008.46 5050.55 5008.15 5024.71

00 5098.01
58921728 5024.71

7/8/2014

3
9
4
2
4921.78 4989.03 4918.86 4989.03

00
2
52427220 4989.03

7/7/2014

6
1
5
1
4884.44 4917.67 4884.44 4905.82

00
1
37805696 4905.82

7/4/2014

2
2
2
5
4905.73 4908.23 4887.97 4888.73

00
5
31386228 4888.73

7/3/2014

5
6
5
4908.27 4879.19 4908.27

00
5
27591054 4908.27

4
4884.82

4
4884.82

00
4
31894290 4884.82

7/1/2014 4877.65
5 4862.42
5
4847.20 4878.58 4845.60 4878.58

00
5
34393676 4878.58

7/2/2014 4887.85

6/30/2014

4
2
6
2
4864.18 4871.07 4835.03 4845.13

00
2
30815496 4845.13

6/27/2014

3
4846.98

00
30351464

6/26/2014

2 4872.42
4 4872.42
4859.88 4875.02 4838.98 4838.98

00 4872.42
29631608 4838.98

6/25/2014

4
4
2
4847.42 4869.01 4847.42

00
31768844

6/24/2014

7
4846.21

6 4862.24

00 4862.24

4857.92

4840.97 4842.12

28836196 4842.12

6/23/2014

3 4868.02
9
9
4874.97 4884.48 4847.70 4847.70

00
9
24636320 4847.70

6/20/2014

3
3
1
1
4895.96 4900.32 4859.20 4864.27

00
1
29341366 4864.27

6/19/2014

4
4906.54

00
27414888

6/18/2014

5 4906.67 4881.95 4887.86


4889.71 4909.51 4878.31 4909.51

00 4887.86
25567698 4909.51

6/17/2014

6
7
4924.06 4929.55

7
4885.45

00
7
26973940 4885.45

6/16/2014

8
2 4880.16
9
4927.37 4929.61 4918.47 4926.66

00
9
22470648 4926.66

6/13/2014

1
2
8
3
4963.11 4965.88 4920.98 4934.40

00
3
27230022 4934.40

6/12/2014

6
3
7
7
4942.72 4971.94 4939.97 4971.94

00
7
28149848 4971.94

6/11/2014

5
4893.70

00
24751544

6/10/2014

7 4946.09
7 4946.09
4945.83 4948.61 4876.18 4885.08

00 4946.09
30762356 4885.08

6/9/2014

9
2
8
3
4931.49 4958.43 4928.89 4937.17

00
3
25952622 4937.17

6/6/2014

5
2
6
6
4932.43 4938.27 4912.88 4935.56

00
6
26269900 4935.56

6/5/2014

5
8
7
4
4933.11 4946.88 4919.91 4932.56

00
4
27047368 4932.56

6/4/2014

8
7
6
4
4920.04 4942.15 4896.94 4942.15

00
4
30753284 4942.15

6/3/2014

5
7
9
7
4900.97 4912.09 4875.61 4912.09

00
7
30879322 4912.09

6/2/2014

3
1
9
1
4996.70 4998.09 4893.90 4893.90

00
1
40385384 4893.90

5/30/2014

2
4
8
8
4959.54 4988.18 4957.81 4985.57

00
8
28955724 4985.57

5/28/2014
4
5
4
8
5/26/2014 4984.69 4986.08 4961.42 4963.92

00
8
25200050 4963.92

9
4893.70

5
4973.54 4977.49

5
4973.05

00
5
28414752 4973.05

5/23/2014

2
7 4959.17
7
4931.36 4974.12 4926.07 4969.88

00
7
38541220 4969.88

5/22/2014

1
5
4885.48 4913.41

2
4910.29

00
2
31688418 4910.29

5/21/2014

5
2 4868.2
2
5009.61 5010.20 4865.32 4895.95

00
2
40347096 4895.95

5/20/2014

8
4
3
5
5053.05 5091.31 4976.39 5014.99

00
5
46633768 5014.99

5/19/2014

1
7
9
6
4983.28 5031.57 4977.17 5031.57

00
6
42269848 5031.57

5/16/2014

6
1
4
1
4938.26 4991.63 4936.52 4991.63

00
1
47067008 4991.63

5/14/2014

2
6
8
6
4933.66 4941.24 4902.80 4921.39

00
6
32367788 4921.39

5/13/2014

2
5
3
4
4907.73 4929.73 4907.72 4912.99

00
4
35967368 4912.99

5/12/2014

9
3
4865.52 4898.13

8
4898.13

00
8
33843648 4898.13

8 4863.49
8
4889.05 4842.39 4860.88

00
8
30018180 4860.88

5/8/2014 4878.81
2
8
9
4833.31 4869.58 4828.21 4862.06

00
9
32100040 4862.06

5/7/2014

7
9
7
9
4845.46 4855.09 4828.63 4834.46

00
9
25575908 4834.46

5/6/2014

8
2
7
8
4842.53 4856.33 4838.07 4842.50

00
8
28312604 4842.50

5/5/2014

1
7
4
4845.34 4858.90 4835.19

00
36574384

5/2/2014

1
7
5 4838.76
4834.23 4846.23 4827.48 4840.14

00 4838.76
34856240 4840.14

4/30/2014

5
2
2
6
4810.51 4823.57 4800.00 4819.68

00
6
32679732 4819.68

4/29/2014

4
4
7
1
4895.83 4901.84 4818.75 4818.75

00
1
32217430 4818.75

5/9/2014

4/28/2014

00

4893.38 4916.59

4897.64

35213888 4897.64

4/25/2014

6
2 4891.27
3
4891.68 4916.23 4880.84 4891.07

00
3
36628148 4891.07

4/24/2014

2
3
8
9
4892.77 4916.89 4887.26 4893.14

00
9
36209660 4893.14

4/23/2014

2
8
4889.86 4898.20

8
4898.20

00
8
31361130 4898.20

4/22/2014

7
6 4858.82
6
4912.50 4915.20 4887.77 4892.28

00
6
26343930 4892.28

4/21/2014

8
3
5
8
4897.19 4906.28 4883.27 4897.05

00
8
30456446 4897.05

4/17/2014

7
7
3
2
4883.48 4893.53 4870.61 4873.01

00
2
42634424 4873.01

4/16/2014

8
5
2
1
4872.29 4893.23 4863.01 4870.21

00
1
40691200 4870.21

4/15/2014

9
1
3
5
4812.62 4870.10 4812.62 4864.88

00
5
36899408 4864.88

4/14/2014

8
2
8
4
4734.30 4816.57 4721.59 4816.57

00
4
38265824 4816.57

4/11/2014

5
6
6
6
4829.31 4829.31 4739.79 4765.72

00
6
64619756 4765.72

4/10/2014

3
2
9
4933.11 4906.07 4921.40

4/9/2014

4922.6

3
2
4
4933.11 4906.07 4921.40

4/8/2014

4922.6
4855.86

4/7/2014

7 4930.88
4894.33 4899.20

9
4857.94

4/4/2014

5
6 4839.26
4877.31 4896.61 4876.40

4/3/2014

2
4
4852.97 4921.03

00

9
4921.40

0
4
37402308 4921.40
00
4
40078832 4921.03
00
9
35297440 4857.94
00
40869916

1
5 4891.32
4902.10 4857.68 4870.20

00 4891.32
47891292 4870.20

4/2/2014 4878.34
5
2
5
4796.16 4873.93 4793.88 4873.93

00
5
46120416 4873.93

4/1/2014
2
4
9
4
3/28/2014 4737.63 4769.22 4737.22 4768.27

00
4
38896272 4768.27

7
4723.05

3/27/2014 4721.52
1 4717.73
4708.25 4744.89

4758.01

3/26/2014
3/25/2014

4
6 4707.86 4728.24
4706.25 4712.76 4694.24 4703.09
5

3/24/2014 4712.12
3/21/2014 4710.51
4807.71

5
8
4727.62 4695.35

2
8 4720.42
4736.30 4661.61 4700.21

00
34028704

00 4728.24
33550070 4703.09
00
32515960

00 4720.42
46340428 4700.21

2
5
4691.14 4698.97

00
5
46822244 4698.97

3/20/2014

7 4808.93
1
3
4817.50 4838.18 4816.71 4821.45

00
3
42089300 4821.45

3/19/2014

2
3
1
7
4878.53 4895.49 4802.01 4805.61

00
7
48254608 4805.61

3/18/2014

8
9
4887.35 4903.49

2
4876.18

00
2
68624760 4876.18

3/17/2014

9
7 4845.78
8
4693.81 4878.64 4676.23 4878.64

00
8
64183208 4878.64

3/14/2014

6
3
2
3
4694.92 4726.16 4691.29 4726.16

00
3
52683348 4726.16

3/13/2014

3
7
1
7
4680.70 4698.47 4667.39 4684.38

00
7
50664248 4684.38

3/12/2014

5
5
4673.38 4706.60

5
4704.21

00
5
50571920 4704.21

4 4672.54
4
4689.34 4654.57 4677.24

00
4
36835664 4677.24

3/11/2014

00
7
35690016 4723.05

3/10/2014 4665.24
4
4700.41 4708.46

00
44138732

3/7/2014

5
2 4680.5 4685.89
4667.78 4687.85 4657.01 4687.85

00 4685.89
46392712 4687.85

3/6/2014

1
7
3
7
4621.12 4659.17 4621.04 4659.17

00
7
38330064 4659.17

3/5/2014

5
2
4
2
4581.30 4602.19 4568.65 4601.28

00
2
33727992 4601.28

3/4/2014

00

4589.62 4589.92
3/3/2014
2/28/2014

4584.20

28506118 4584.20

4
6 4567.76
5
4581.43 4620.21 4579.54 4620.21

00
5
35868408 4620.21

2/27/2014 4533.94

6
5
4575.32 4530.13

00
33783880

9
6 4568.94
4571.05 4520.22

00 4568.94
38523160

2/26/2014 4562.49
5
1 4532.72
4628.19 4643.11 4567.87 4577.29

00 4532.72
33190548 4577.29

2/25/2014

00
1
32741412 4623.57

2/24/2014

2
3
4
1
4652.77 4665.26 4622.92 4623.57
9
4
4613.89 4646.15

00
4
38012492 4646.15

2/21/2014 4614.89 4650.46


9
3
4598.22 4574.97 4598.22

00
3
36065648 4598.22

2/20/2014 4583.57
1
2
1
4559.49 4592.65 4559.33 4592.65

00
1
43032904 4592.65

2/19/2014

4
1
2
1
4558.97 4570.30 4550.00 4556.19

00
1
44432760 4556.19

2/18/2014

9
5
3
1
4524.52 4560.10 4524.52 4555.36

00
1
44265380 4555.36

2/17/2014

7
2
7
8
4504.65 4512.74 4498.26 4508.04

00
8
28633920 4508.04

2/14/2014

1
9
6
4493.63 4500.32 4484.28

00
29317828

2/13/2014

8
2
6 4491.66
4489.60 4502.18 4480.97 4496.28

00 4491.66
40536792 4496.28

2/12/2014

2
7
1
4454.03 4475.14 4452.34

00
38370992

2/11/2014

2
8
1 4470.19
4485.46 4502.77 4449.04 4450.74

2/10/2014

00 4470.19
36906064 4450.74

5
2
8
4474.19 4440.58 4466.66

00
8
37734664 4466.66

2/7/2014 4441.72
8
6
5
4386.54 4424.70 4385.29 4424.70

00
5
34275992 4424.70

2/6/2014
3
9
6
9
2/5/2014 4378.04 4391.88 4366.03 4384.31

00
9
28335200 4384.31

5
3
4367.30 4320.78 4352.25

00
23486956 4352.25

2/4/2014 4335.28

1
3
6
4410.77 4377.54 4386.25

00
6
21838008 4386.25

2/3/2014

9
4418.75

00
9
26539744 4418.75

1/30/2014

3
7 4347.73
7
4355.92 4432.34 4355.92 4417.34

00
7
29260380 4417.34

1/29/2014

5
8
5
9
4311.62 4353.86 4293.98 4341.65

00
9
25323956 4341.65

1/28/2014

9
2
5
4357.73 4360.35 4286.44

00
26954568

1/27/2014

4
3
4 4322.78
4479.39 4480.61 4437.34 4437.34

1/24/2014

4407
7
4368.66 4418.75

00 4322.78
24068450 4437.34

7
3
3
4510.21 4483.24 4496.04

00
3
31577042 4496.04

1/23/2014 4495.48
6
6
2
4445.25 4477.48 4437.05 4477.48

00
2
32916384 4477.48

1/22/2014

5
9
4442.34 4457.51

00
9
32864780 4452.49

1/21/2014

5
6 4440.24
9
4431.57 4431.57 4431.57 4431.57

1/20/2014

2
2
2
2
4408.36 4429.56 4391.17 4412.22

0
2
29189892 4412.22

1/17/2014

6
9
7
8
4455.54 4457.76 4411.90 4412.48

00
8
32109472 4412.48

1/16/2014

5
4
6
9
4402.35 4459.47 4398.11 4441.59

00
9
45629496 4441.59

1/15/2014

8
4294.19

7
4
4292.33 4390.77

00
4
49046656 4390.77

1/13/2014

4 4393.32
4
1
4196.68 4270.15 4190.56 4254.97

00
1
29637378 4254.97

1/10/2014

9
9
3
1
4199.96 4216.82 4189.12 4201.21

00
1
27582420 4201.21

1/9/2014

1/8/2014 4183.55

9
4452.49

2
1
8
4204.30 4161.19 4200.59
2

00

9
4431.57

00
8
23002166 4200.59
00

4206.29 4212.31 4175.80 4175.80

23847200 4175.80

1/7/2014

7
7
6
6
4259.58 4263.62 4188.37 4202.80

00
6
19723078 4202.80

1/6/2014

3
3
5
9
4297.71 4298.23 4247.98 4257.66

00
9
21869116 4257.66

1/3/2014

5
1
7
3
4294.49 4327.26 4287.80 4327.26

00
3
23128956 4327.26

1/2/2014
5
5
8
5
12/30/201 4240.38 4274.17 4232.58 4274.17

00
5
25138384 4274.17

3
9
7
5
12/27/201 4209.73 4233.85 4207.94

00
20628064

3
2
2
12/24/201 4196.44 4206.64

5 4212.98
4202.83

00 4212.98
18850080 4202.83

3
7
2 4174.46
4
12/23/201 4201.70 4205.18 4154.11 4189.60

00
4
21238824 4189.60

3
8
5
7
8
12/20/201 4228.79 4230.60 4180.81 4195.55

00
8
26647940 4195.55

3
2
6
2
12/19/201 4228.04 4257.16 4208.50

00
29113030

3
2
8
3 4231.98
12/18/201 4191.31 4213.94 4172.02 4196.28

00 4231.98
28115196 4196.28

3
1
5
4
2
12/17/201 4147.90 4196.66 4147.90 4182.34

00
2
36968564 4182.34

3
6
3
6
6
12/16/201 4157.76 4160.51 4109.30 4125.95

00
6
34507648 4125.95

3
1
9
9
12/13/201 4213.66 4214.58 4163.86

00
27293944

3
3
8
2 4174.83
12/12/201 4238.95 4248.33 4212.21 4212.21

00 4174.83
29566700 4212.21

3
12/11/201

7
8
8
4282.10 4235.41 4271.74

00
8
32579670 4271.74

3 4273.94
5
7
3
12/10/201 4224.45 4275.94 4220.91 4275.67

00
3
38028276 4275.67

9
4227.23

8
4214.34

00
8
27668880 4214.34

12/9/2013 4210.2
2 4192.47
2
12/6/2013 4202.26 4204.37 4161.02 4180.78

00
2
29545210 4180.78

7
3
8
4238.00 4242.10 4186.94 4216.89

00
8
29998840 4216.89

12/5/2013

8
5
4
4
4266.03 4267.60 4241.30 4241.30

00
4
31912200 4241.30

12/4/2013

5
1
2
2
4318.34 4320.05 4269.34 4288.76

00
2
30536190 4288.76

12/3/2013

3
4269.07

5
4
4265.59 4321.97

00
4
38667044 4321.97

12/2/2013
7 4331.59
8
7
11/29/201 4220.27 4256.43 4218.54 4256.43

00
7
27304470 4256.43

3
1
11/28/201 4264.20

00
6
29298336 4233.92

3
1 4274.52
11/27/201 4259.32 4272.43

3
6
4202.91 4233.92
9

5
4251.48

00
5
27901260 4251.48

3
6
3 4220.05
9
11/26/201 4329.55 4332.38 4235.26 4235.26

00
9
52135200 4235.26

3
2
7
1
1
11/25/201 4329.38 4346.65 4316.73 4334.80

00
1
25714090 4334.80

3
2
8
11/22/201 4352.55 4359.58

00
25509124

3
2
1 4303.53 4317.96
11/21/201 4327.80 4338.14 4300.13 4326.20

00 4317.96
24792656 4326.20

3
8
9
4
5
11/20/201 4408.39 4408.39 4331.60 4350.78

00
5
30034964 4350.78

3
5
5
6
6
11/19/201 4391.23 4405.06 4365.02 4398.33

00
6
30832204 4398.33

3
5
8
3
6
11/18/201 4361.22 4403.55 4360.86 4393.59

00
6
30183324 4393.59

3
3
5
3
2
11/15/201 4388.90 4406.63 4322.08 4335.44

00
2
32686676 4335.44

3
8
6
1
8
11/14/201 4323.87 4382.90 4323.87 4367.37

00
8
36053768 4367.37

3
9
5
11/13/201 4358.48 4358.48

00
1
32504600 4301.89

1
4301.89

3
7
7 4284.03
11/12/201 4449.27 4455.16 4371.02

5 4380.64

00
36922808

00 4380.64

11/11/201 4473.87 4485.05 4433.21 4441.72


3

8
4460.64

2
4446.48

36429004 4441.72
00
35769916

11/8/2013

3 4484.98
4 4476.72
4454.40 4494.34 4451.38 4486.10

00 4476.72
30954044 4486.10

11/7/2013

7
4428.82

00
26905304

11/6/2013

1 4449.76
7 4449.76
4426.53
4403.39 4423.28

00 4449.76
24258770 4423.28

11/4/2013

4 4446.33
6
8
4518.65 4432.58 4432.58

00
8
34940924 4432.58

11/1/2013 4473.73
4
9
9
10/31/201 4533.75 4547.34 4483.62 4510.63

00
9
37646848 4510.63

3
8
9
3
1
10/30/201 4563.70 4579.41 4541.76 4574.87

00
1
30158424 4574.87

3
6
7
2
10/29/201 4581.10 4592.52 4543.41

00
30531284

5
4415.74

3
1
5
1 4562.77
10/28/201 4594.00 4611.26 4573.39 4590.53

00 4562.77
33982124 4590.53

3
5
4
5
8
10/25/201 4579.36 4604.20 4567.40 4580.84

00
8
36936560 4580.84

3
4
7
6
6
10/24/201 4537.56 4594.84 4533.34 4594.84

00
6
43646120 4594.84

3
1
5
7
5
10/23/201 4530.13 4609.10 4530.13 4546.49

00
5
41033036 4546.49

3
6
9
6
9
10/22/201 4551.22 4559.50 4499.68 4512.74

00
9
30719370 4512.74

3
10/21/201

3
5
3
4584.98 4549.92 4578.17

00
3
40023712 4578.17

3 4557.61
3
9
8
10/18/201 4519.18 4546.57 4501.15 4546.57

00
8
42220272 4546.57

3
5
1
4
10/17/201 4525.15 4550.54 4501.62

00
41345832

3
3
3
7 4518.93
10/16/201 4527.80 4533.03 4484.37 4492.26

00 4518.93
25323770 4492.26

3
9
3
5
1
10/11/201 4523.92 4543.73 4506.85 4519.91

00
1
33864872 4519.91

3
8
4
1
2
10/10/201 4481.26 4503.07 4477.45 4486.67
3

7
8
4409.61 4457.43

00
8
39994356 4457.43

10/9/2013

5 4469.24
7
8
4359.02 4439.72 4358.01 4432.50

00
8
36366592 4432.50

10/8/2013

8
2
9
7
4392.54 4409.76 4357.45 4374.95

00
7
30917100 4374.95

10/7/2013

6
7
6
9
4408.74 4412.16 4373.01 4389.34

00
9
27086476 4389.34

10/4/2013

5
4396.52

3
7
4395.74 4418.64

00
7
26710400 4418.64

10/3/2013

1 4422.78
8
3
4372.01 4425.92 4372.01 4387.60

00
3
31854350 4387.60

10/2/2013

4
3
4
4
4314.96 4379.68 4314.96 4345.89

00
4
30909000 4345.89

10/1/2013

1
1
1
9
4385.50 4403.38 4313.28 4316.17

00
9
30568900 4316.17

9/30/2013

7
1
5
6
4436.76 4452.88 4412.28 4423.71

00
6
26544584 4423.71

9/27/2013

4
3
4
9
4402.94 4470.25 4395.81 4405.89

00
9
37131200 4405.89

9/26/2013

7
4390.23

2
3
4353.22 4406.76

00
3
34454980 4406.76

9/25/2013

8 4443.37
4
7
4548.54 4574.57 4443.40 4460.41

00
7
40984312 4460.41

9/24/2013

8
7
8
3
4526.80 4562.85 4512.20 4562.85

00
3
34829816 4562.85

9/23/2013

3
7
4655.51 4669.72

7
4583.82

00
7
43877112 4583.82

9/20/2013

9
1 4576.32
8
4576.57 4791.76 4576.57 4670.73

00
8
83236656 4670.73

9/19/2013

1
5
1
3
4501.96 4505.08 4448.07 4463.25

00
3
49099328 4463.25

9/18/2013

1
1
6
4518.25 4536.92 4479.29

00
51819080

9/17/2013

3
4420.63

00
2
39080836 4486.67

5 4517.62

00 4517.62

4403.39 4522.23 4403.39 4522.23


9/16/2013

9
5
9
4375.53 4318.22 4375.53

00
9
38706312 4375.53

9/13/2013 4338.79
9
2
9
4331.29 4372.10 4318.59 4356.60

00
9
44871728 4356.60

9/12/2013

3
5
5
4404.74 4289.80 4349.41

00
5
51910524 4349.41

9/11/2013

4377.1
5
6
9
4226.14 4358.14 4225.80 4358.14

00
9
67726904 4358.14

9/10/2013

4
3
4
3
4105.94 4191.25 4102.42 4191.25

00
3
41674936 4191.25

9/9/2013

5
8
4
8
4058.45 4072.35 4012.68 4072.35

00
8
32926016 4072.35

9/6/2013

54504444 4522.23

4
1
4
4123.72 4015.43 4050.86

00
4
38816552 4050.86

9/5/2013 4094.15
8
6
4
4143.73 4144.62 4069.69 4073.45

00
4
46201036 4073.45

9/4/2013

7
5
7
5
4112.63 4172.32 4110.15 4164.01

00
5
39779860 4164.01

9/3/2013

3
4196.72

6
2
4061.63 4101.23

00
2
35566244 4101.23

1 4206.95
9
3
4195.08 4093.79 4195.08

00
3
46687888 4195.08

8/30/2013 4099.26
9
5
9
4041.49 4103.59 4026.85 4103.59

00
9
45774160 4103.59

8/29/2013

6
3
6
3
3902.47 4033.61 3837.73 4026.47

00
3
49776720 4026.47

8/28/2013

1
1
5
5
4099.36 4100.18 3954.86 3967.84

00
5
41569968 3967.84

8/27/2013

7
2
1
2
4176.74 4196.19 4120.66 4120.66

00
2
34684300 4120.66

8/26/2013

6
4196.09

9
9
4151.51 4169.82

00
9
41040940 4169.82

8/23/2013

7 4239.88
1
7
4167.44 4192.17 4107.64 4171.41

00
7
59134096 4171.41

8/22/2013
9
8
8
3
8/21/2013 4184.22 4261.43 4150.24 4218.44

00
3
50907128 4218.44

9/2/2013

8
9
4259.59 4259.59

8
4174.98

00
8
54025944 4174.98

8/20/2013

7
7 4062.3
3
4534.31 4536.14 4310.68 4313.51

00
3
39064644 4313.51

8/19/2013

3
4
8
8
4647.27 4647.27 4568.48 4568.65

00
8
32896576 4568.65

8/16/2013

7
1
4
4686.28 4664.10 4685.12

00
4
28007996 4685.12

8/15/2013 4682.97
7
2
9
4658.68 4699.73 4649.34 4699.73

00
9
34671408 4699.73

8/14/2013

3
3
8
3
4597.18 4652.39 4597.18 4652.39

00
3
29689200 4652.39

8/13/2013

7
7
7
4629.38 4634.21 4581.85

00
25951984

8/12/2013

1
3
4 4597.78
4718.10 4718.10 4718.10 4718.10

00 4597.78
4718.10

8/9/2013

3
3
3
3
4645.24 4658.43 4619.07 4640.78

0
3
27054660 4640.78

8/2/2013

6
4
8
1
4618.96 4632.42 4592.09 4624.33

00
1
28484304 4624.33

8/1/2013

3
6
4563.13 4610.37

00
6
29197476 4610.37

7/31/2013 4625.64 4636.05


8
7
4601.10
4599.80 4608.48

00
7
25251700 4608.48

7/30/2013

00
9
22256056 4580.46

9 4637.88
4
9
4649.10 4649.15 4575.40 4580.46

7/29/2013

1
7
7
4700.13 4647.50 4658.87

7/26/2013

4679.7

9
2
4
4722.37 4665.88 4674.11

00
7
22657670 4658.87
00

4
4674.11

7/25/2013 4720.29
5
2
7
4760.40 4779.34 4677.88 4718.10

0
7
28137384 4718.10

7/24/2013

6
2
9
3
4696.78 4767.15 4696.78 4767.15

00
3
33013076 4767.15

7/23/2013

2
9
2
9
4731.27 4740.30 4677.65 4678.98

7/22/2013

00

9
4678.98

4709.83 4740.05 4706.46 4724.41


7/19/2013

7/18/2013 4672.28
4652.12

8
9
1
4720.43 4671.02 4720.43

0
1
34365404 4720.43

8
5
4643.32 4679.00

00
5
39203032 4679.00

7/17/2013

7 4679.44
9
1
4632.13 4663.84 4621.46 4644.03

00
1
37064240 4644.03

7/16/2013

4
9
3
9
4639.80 4641.00 4582.12 4635.72

00
9
25923884 4635.72

7/15/2013

9
9
6
9
4614.48 4679.53 4592.98 4633.10

7/12/2013

4724.41

1
4
8
4495.16 4413.59 4478.64

7/10/2013 4414.17
2
4462.80 4482.24

00

9
4633.10

0
8
39416296 4478.64
00
31005230

7/9/2013

8
3 4403.8 4403.8
4578.71 4580.08 4433.62 4433.62

7/8/2013

8
7
5
5
4623.94 4647.27 4581.88 4602.80

7/5/2013

3
2
8
7
4597.45 4644.82 4581.68 4581.93

0
7
25689296 4581.93

7/4/2013

1
7
4
3
4713.68 4715.54 4577.12 4577.15

00
3
26991136 4577.15

7/3/2013

5
4806.11

3
3
4724.86 4728.70

00

3
4728.70

7/2/2013

6 4810.57
6
4
4757.18 4815.72 4747.97 4777.45

4
4777.45

7/1/2013

2
5
5
2
4722.47 4818.89 4721.57 4818.89

2
4818.89

6/28/2013

6
5
6
5
4644.03 4732.98 4644.03 4675.74

5
4675.74

6/27/2013

6
5
6
9
4478.63 4620.85 4470.03 4587.72

9
4587.72

6/26/2013

3
2
1
8
4463.32 4496.55 4373.37 4418.87

0
8
34851912 4418.87

6/25/2013
2
4
7
2
6/24/2013 4524.24 4561.55 4429.46 4429.46

00
2
34484504 4429.46

00 4403.8
29475340 4433.62
00

5
4602.80

00
4550.24 4561.90 4474.96 4515.37

4515.37

6/21/2013

3
4
3
2
4743.09 4743.09 4619.84 4629.99

0
2
41919764 4629.99

6/20/2013

4
4
4847.93 4880.40

6/19/2013

8
4794.89

4801.2
6
4794.82 4840.45

0
6
46592776 4840.45

6/18/2013

6 4862.01
1
2
4755.57 4804.50 4751.61 4774.50

00
2
35028116 4774.50

6/17/2013

6/14/2013 4647.74

3
4777.09

4
4806.65

4
4760.74

1 4647.74
4
4670.73 4568.11 4607.66

6/13/2013 4637.91
4
4578.39 4697.88

00

4
4806.65

4
4760.74

0
4
46111408 4607.66

3
4697.88

00
3
57192224 4697.88

6/12/2013

5
4 4510.98
4
4774.48 4781.24 4573.28 4609.94

00
4
54042048 4609.94

6/11/2013

4
3
6
8
4894.42 4915.92 4750.95 4777.36

00

8
4777.36

6/10/2013

3
6
1
5
4984.32 4985.56 4865.32 4865.32

5
4865.32

6/7/2013

3
8
4
4
5002.74 5002.92 4952.76 5001.22

0
4
43808048 5001.22

6/5/2013

2
5
1
1
4971.96 5021.61 4936.56 5021.61

00
1
58273592 5021.61

6/4/2013

5
2
3
2
5053.54 5055.83 4958.80 4971.35

00

2
4971.35

6/3/2013

5
2
5
4
5135.24 5149.33 5068.62 5068.62

4
5068.62

5/31/2013

7
8
5178.63 5178.63

8
5129.64

5/30/2013

8
8
4
7
5189.42 5225.07 5153.09 5200.69

0
7
52374616 5200.69

5/29/2013

8
6
1
3
5072.23 5186.81 5072.23 5176.23

00
3
59564400 5176.23

5/28/2013

00

8
8
5111.15 5129.64

00

5145.17 5150.68 5076.18 5085.13


5/27/2013

8
4
5
6
5131.69 5174.67 5130.56 5155.09

5/24/2013

4
1
7
3
5203.32 5209.13 5089.92 5121.40

5/23/2013

9
5188.52

5/22/2013

9
3
5185.55 5207.99

1 5235.76
4
9
5251.29 5161.99 5188.75

5/21/2013 5225.59
6
4
9
5164.93 5243.50 5164.93 5214.97

44678744 5085.13
00

6
5155.09

0
3
63518016 5121.40
00

3
5207.99

0
9
49791936 5188.75
00

9
5214.97

6
5145.68

5/20/2013

9
7
9
6
5077.52 5162.38 5075.01 5145.68

5/17/2013

5
1
8
3
5091.56 5113.13 5076.97 5078.67

5/16/2013

5
9
1
5085.64 5103.88 5077.83

5/15/2013

7
5049.49

4 5089.88
5037.40

0 5089.88

5/14/2013

5 5081.94
5 5081.94
5101.89 5102.50 5030.44 5054.62

0 5081.94
35657256 5054.62

5/13/2013

9
6
5
8
5090.96 5115.64 5083.22 5105.93

5/10/2013

4
3
5043.26 5089.33

5/8/2013

5/7/2013 4991.54
4933.50
5/6/2013

7
5089.33

5 5041.37
5
5042.78 4985.53 5042.78

00

00

8
5105.93

7
5089.33

0
5
47733984 5042.78

8
9
4933.50 4991.87

00

9
4991.87

9 4996.45
9
1
5006.50 4907.59 4925.48

1
4925.48

5/3/2013 4991.75
5047.82

0
3
44613152 5078.67

7
3
4992.15 4994.04

0
3
47144284 4994.04

8 5062.65
2
6
5020.19 5062.67 5012.15 5060.91

00
6
51840544 5060.91

5/1/2013
6
3
6
9
4/30/2013 5000.59 5034.07 4977.50 5034.07

00
9
0 5034.07

5/2/2013

5
1
3
1
4986.30 5001.88 4981.21 4999.75

1
35979780 4999.75

4/29/2013

3
7
1
2
4992.12 5005.61 4978.50 4978.50

00

2
4978.50

4/26/2013

8
7
7
7
5002.50 5016.03 4962.44 4994.52

7
4994.52

4/25/2013

3
5
2
3
4994.21 5011.60 4987.10 5011.60

4/24/2013

9
7
4
4997.47 4999.19 4971.10

4/23/2013

1
4
3 4975.33
5004.11 5026.91 4973.58 4996.92

0 4975.33
4996.92

4/22/2013

7
9
4
3
5004.67 5023.70 4985.96 4998.46

4/19/2013

8
7
7
1
4982.05 5012.63 4975.28 5012.63

0
1
52912984 5012.63

4/18/2013

4
8
8
8
4956.58 4998.65 4953.47 4998.65

00
8
38564820 4998.65

4/17/2013

3
3
3
3
4921.94 4924.65 4891.04 4894.59

00
3
27819176 4894.59

4/15/2013

5
5
8
4925.87 4949.83 4925.84

4/12/2013

4
8
2 4937.21
4887.19 4924.26 4885.78 4924.26

4/11/2013

6
3
6
3
4909.05 4910.09 4864.86 4877.47

4/10/2013

0
3
35893264 5011.60
00

00

3
4998.46

0 4937.21
45160568 4924.26
00

3
4877.47

8
4
5
4930.07 4881.85 4899.58

0
5
44406784 4899.58

4/9/2013 4909.93
4
5
7
4924.37 4934.45 4872.55 4897.52

00
7
43060844 4897.52

4/8/2013

4
4932.20

4/5/2013

8 4948.75 4907.63
8
4970.53 4971.07 4922.61 4922.61

0
8
51643020 4922.61

4/4/2013

8
1
4972.39 4985.85

00
1
70764784 4981.46

4/3/2013

1
4926.06

1
4981.46

2 4948.08

00

00

1
4926.06

4944.89 4968.31 4942.80 4957.25

79749072 4957.25

4/2/2013

3
1
6
1
4927.12 4953.39 4922.54 4937.57

00
1
52929316 4937.57

4/1/2013

4
9
5
5
4921.31 4940.98 4898.43 4940.98

00
5
47089944 4940.98

3/28/2013

5
6
3
6
4854.47 4928.10 4853.87 4928.10

00
6
67215960 4928.10

3/27/2013

9
4802.16

3/26/2013

1 4861.76
6
9
4754.75 4786.40 4752.14 4777.90

3/25/2013

9
5
2
1
4799.18 4816.46 4721.31 4723.15

3/22/2013

8
4
6
9
4833.76 4855.20 4786.77 4802.66

0
9
74936704 4802.66

3/21/2013

3
1
4
4835.30 4843.38 4805.49

00
67455992

3/20/2013

8
7
4 4831.5
4815.59 4840.66 4812.87 4822.62

3/19/2013

5
1
4
7
4812.16 4822.20 4782.00 4802.82

6
2
4798.99 4842.51

00

2
4842.51

0
9
48987544 4777.90
00

1
4723.15

00 4831.5
60484496 4822.62
00

7
4802.82

6
4819.32

6
4819.32

3/15/2013 4803.58
9 4803.58
4
4830.27 4830.39 4757.35 4786.36

4
4786.36

3/14/2013

7
4835.43

3/18/2013

3/13/2013

1
4854.52

7
4
4
7
4850.76 4868.90 4815.85 4835.43
9

4
1
9
4886.52 4847.81 4854.31

3/11/2013 4875.98
1
9
2
4854.01 4904.47 4853.14 4874.49

0
9
52541048 4854.31
00

2
4874.49

3/8/2013
4
7
6
5
3/7/2013 4823.24 4848.55 4818.97 4848.3
3/6/2013 4769.89 4835.07 4767.93 4824.68
4764.99 4779.55 4751.47 4751.70

0
5
0 4848.3
0 4824.68
4751.70

3/5/2013
5
2
5
1
3/1/2013 4798.49 4817.91 4777.97 4811.61

0
1
0 4811.61

4
5
3
4739.38 4795.78 4734.83 4795.78
9

2/28/2013

8
4674.65

9
4716.41

0
9
61013444 4716.41

2/27/2013

9 4721.86 4674.08
5
4684.73 4684.99 4646.58 4663.03

00
5
56483256 4663.03

2/26/2013

7
6
9
1
4661.62 4696.10 4656.26 4696.10

00
1
59488164 4696.10

2/25/2013

7
7
1
7
4629.63 4651.12 4626.32 4651.12

2/22/2013

6
3
2
3
4620.73 4656.12 4617.56 4632.40

0
3
68863192 4632.40

2/21/2013

6
8
9
4
4612.45 4634.45 4610.75 4634.45

00
4
80671512 4634.45

2/20/2013
2
1
8
1
2/19/2013 4612.45 4630.12 4610.76 4626.99
2/18/2013 4611.17 4630.4 4602.47 4612.05
4588.64 4616.00 4588.23 4609.78

00
1
0 4626.99
0 4612.05
4609.78

3
4795.78

6
6
4551.41 4571.56

00

2/15/2013

5
4552.86

2/13/2013

2 4586.98
8
8
4505.50 4548.54 4503.55 4548.24

0
8
35337556 4548.24

2/12/2013

7
2
5
3
4504.71 4514.12 4496.01 4503.24

00
3
27793260 4503.24

2/11/2013

7
1
4516.70 4528.26

6
4571.56

7
4491.26

00

7
4491.26

2/8/2013

3
2 4487.84
7
4501.12 4514.86 4493.96 4503.14

7
4503.14

2/7/2013

1
8
4493.95 4508.11

2/6/2013

8
4498.97

0
8
51216912 4498.97

6 4483.06
6
4458.68 4479.44

00

6
4479.44

2/5/2013 4473.11 4492.53


5
1
4497.98 4518.95 4469.91 4490.56

1
4490.56

2/4/2013

5
4481.63

2/1/2013

7
4651.12

3
3
6
5
4458.59 4519.45 4457.44 4481.63
8

4450.04 4457.66 4431.16 4453.70

49876928 4453.70

1/31/2013

5
3
1
3
4444.97 4456.93 4433.64 4452.97

00
3
39092240 4452.97

1/30/2013

4
4
4431.42 4439.60

00
34785000

1/29/2013

8
6 4423.81 4439.03
4437.40 4444.28 4384.93 4416.93

1/28/2013

7
8
1
7
4426.37 4440.10 4412.47 4437.59

1/25/2013

7
6
2
8
4425.23 4441.84 4390.12 4418.72

1/23/2013

9
4
5
7
4427.01 4441.61 4399.75 4416.54

1/22/2013

5
4
8
8
4463.44 4472.10 4427.76 4439.97

1/21/2013

6
8
9
4
4407.29 4465.48 4405.53 4465.48

1/18/2013

1
4
8
4
4407.11 4421.34 4390.01 4398.38

0
4
23981716 4398.38

1/17/2013

2
1
9
3
4396.56 4410.96 4387.66 4410.96

00
3
47184360 4410.96

1/16/2013

5
4
4
4
4388.39 4400.82 4373.34 4400.82

00
4
29431204 4400.82

1/15/2013

2
4
9
4
4322.13 4382.49 4313.95 4382.49

1/14/2013

6
4325.23

1/11/2013

8 4341.76 4301.49
2
4368.75
4298.61 4317.36

1/10/2013

5 4377.14
2
5
4404.34 4411.76 4349.78 4362.92

1/9/2013

8
4305.91

5
6
8
4427.65 4387.48 4392.37

1/7/2013 4407.73
2
8
4406.93 4418.48 4389.71

1/4/2013
1
4
6 4410.02
1/3/2013 4356.41 4401.33 4356.41 4399.25

00 4439.03
32021004 4416.93
00

7
4437.59

0
8
30663390 4418.72
00

7
4416.54

0
8
29907290 4439.97
00

4
4465.48

00

4
4382.49

8
4305.91

0
2
33286850 4317.36
00

5
4362.92

0
8
40179440 4392.37
00

0 4410.02
43267744 4399.25

1
4
1
8
4322.58 4364.66 4316.42 4346.47
1/2/2013

00
8
32794316 4346.47
00

harga saham sidomuncul


6000
5000
4000
3000
2000
1000
0

return sidomuncul
400
300
200
100
0
-100
-200
-300

Harga saham Sidomuncul setiap harinya mengalami kenaikan dan penurunan yang fluktuatuf.
Hal ini dipengaruhi oleh banyak hal mulai dari laba yang diperoleh tiap tahunnya tidak
mengalami perubahan yang signifikan, cenderung stabil, sementra perusahaan dituntut untuk

melakukan pengeluaran yang mengalami kenaikan berkaitan pula dengan peraturan pemerintah
mengenai harga pokok dan bahan baku yang sempat mengalami pergolakan.

h. Per triwulan 2014

TRIWULAN 2014
JANUARI-MARET

| HARGA
LABA/LEMBAR
SAHAM/LEMBAR
SAHAM |
PER
Rp
845
Rp
8
105,63

APRIL-JUNI

Rp

760

Rp

22

34,55

JULI-SEPTEMBER

Rp

645

Rp

21

30,71

OKTOBER-DESEMBER

Rp

610

Rp

28

22,04

c.
Per triwulan 2015
TRIWULAN 2015
JANUARI-MARET
APRIL-JUNI
JULI-SEPTEMBER
OKTOBER-DESEMBER

| HARGA
LABA/LEMBAR
SAHAM/LEMBAR
SAHAM

PER

Rp
Rp
Rp

570
565
490

Rp
Rp
Rp

8
16
22

71,25
35,31
22,27

Rp

550

Rp

29

18,97

i.
PBVER
Harga Saham
per lembar/Nilai
buku ekuitas
per lembar

TRIWULAN

JANUARI-MARET
APRIL-JUNI
JULI-SEPTEMBER
OKTOBER-DESEMBER

2013
-

2014
0,00053
0,00058
0,00050
0,00838

2015
0,0011
0,0012
0,0017
0,0008

Dari hasil grafik diatas dapat dilihat bahwa bulan Juli-September menuju ke

bulan Oktober-Desember sangat meningkat tajam. Hal ini disebabkan karena


adanya peningkatan dari nilai pasar untuk tahun 2014.

Di tahun 2015 ini terlihat hasil grafik yang berbeda karena di tiap triwulan nya
mengalami kenaikan serta penurunan. Untuk peningkatan yang drastis terjadi
pada triwulan kedua menuju ketiga. Dan untuk penurunan drastis terjadi di
triwulan ketiga menuju triwulan keempat.