IHSG ARNA ARTA

Date Adj Close Return IHSG Erm Adj Close Return ARNA Adj Close
1/2/2014 4327.13672 0.0003381919 734.2715 210
1/3/2014 4257.53662 -0.0160845618 833 716.5782 -0.024096315 210
1/6/2014 4202.68408 -0.0128836329 725.4249 0.0123457278 210
1/7/2014 4175.68213 -0.0064249305 725.4249 0 210
1/8/2014 4200.46777 0.0059357114 729.8482 0.0060975007 210
1/9/2014 4201.09277 0.000148793 712.1549 -0.0242424368 210
1/10/2014 4254.84522 0.0127948715 707.7316 -0.0062111192 210
1/13/2014 4390.64063 0.0319154759 721.0015 0.0187499011 210
1/15/2014 4441.4624 0.0115750255 707.7316 -0.0184048126 210
1/16/2014 4412.35791 -0.0065529074 712.1549 0.0062499383 210
1/17/2014 4412.09717 -5.9093574302E-05 712.1549 0 210
1/20/2014 4431.44043 0.0043841423 712.1549 0 210
1/21/2014 4452.36719 0.0047223377 707.7316 -0.0062111192 210
1/22/2014 4477.35596 0.0056124681 698.885 -0.0124999614 210
1/23/2014 4495.9082 0.0041435718 703.3083 0.0063290512 210
1/24/2014 4437.21094 -0.0130557081 698.885 -0.0062892462 210
1/27/2014 4322.65137 -0.0258179232 681.1917 -0.0253165539 210
1/28/2014 4341.52197 0.0043655165 672.345 -0.0129870632 210
1/29/2014 4417.21777 0.0174353143 667.9218 -0.0065787924 210
1/30/2014 4418.62549 0.0003186882 663.4984 -0.0066225422 210
2/3/2014 4386.12842 -0.0073545654 659.0751 -0.0066666927 210
2/4/2014 4352.12647 -0.0077521563 659.0751 0 210
2/5/2014 4384.17969 0.0073649567 667.9218 0.0134228715 210
2/6/2014 4424.57764 0.009214483 676.7684 0.0132449931 210
2/7/2014 4466.53223 0.0094821683 716.5782 0.0588234862 210
2/10/2014 4450.61621 -0.0035633944 729.8482 0.0185185066 210
2/11/2014 4470.05713 0.0043681407 743.1182 0.0181818889 210
2/12/2014 4496.15234 0.0058377811 760.8115 0.0238095331 210
2/13/2014 4491.52637 -0.0010288746 760.8115 0 210
2/14/2014 4507.91016 0.0036477107 760.8115 0 210
2/17/2014 4555.23291 0.0104977145 747.5415 -0.0174419269 210
2/18/2014 4556.05566 0.0001806173 743.1182 -0.0059171016 210
2/19/2014 4592.51465 0.0080023131 743.1182 0 210
2/20/2014 4598.08496 0.0012129113 729.8482 -0.0178572111 210
2/21/2014 4646.01465 0.0104238368 725.4249 -0.0060605465 210
2/24/2014 4623.43701 -0.0048595706 707.7316 -0.0243902551 210
2/25/2014 4577.15527 -0.0100102454 712.1549 0.0062499383 210
2/26/2014 4532.58545 -0.0097374507 725.4249 0.0186336145 210
2/27/2014 4568.8042 0.0079907484 729.8482 0.0060975007 210
2/28/2014 4620.07861 0.0112227208 751.9648 0.0303030655 210
3/3/2014 4584.06885 -0.0077941888 756.3882 0.0058823761 210
3/4/2014 4601.14795 0.0037257514 747.5415 -0.0116959521 210
3/5/2014 4659.03369 0.0125807174 751.9648 0.0059171832 210
 3/6/2014 4687.71777 0.0061566591 734.2715 -0.0235295043 210
3/7/2014 4685.75098 -0.0004195637 738.6948 0.0060241206 210
3/10/2014 4677.10742 -0.0018446467 743.1182 0.0059881305 210
3/11/2014 4704.07422 0.0057656997 765.2349 0.0297619373 210
3/12/2014 4684.24561 -0.0042152001 751.9648 -0.0173411062 210
3/13/2014 4726.02637 0.0089194217 747.5415 -0.0058823761 210
3/14/2014 4878.49805 0.0322621306 743.1182 -0.0059171016 210
3/17/2014 4876.04297 -0.0005032446 738.6948 -0.0059524862 210
3/18/2014 4805.46924 -0.0144735663 721.0015 -0.0239521077 210
3/19/2014 4821.31397 0.0032972278 751.9648 0.0429448717 210
3/20/2014 4698.8335 -0.0254039604 743.1182 -0.011764671 210
3/21/2014 4700.0752 0.0002642569 729.8482 -0.0178572111 210
3/24/2014 4720.27979 0.0042987802 765.2349 0.0484849544 210
3/25/2014 4702.95117 -0.0036710987 774.0814 0.0115605789 210
3/26/2014 4728.09961 0.0053473736 774.0814 0 210
3/27/2014 4722.91699 -0.0010961311 791.7747 0.0228571537 210
3/28/2014 4768.13525 0.0095742233 836.008 0.0558659881 210
4/1/2014 4873.78906 0.0221583079 853.7013 0.0211640296 210
4/2/2014 4870.06055 -0.0007650138 844.8547 -0.0103626632 210
4/3/2014 4891.17481 0.0043355227 858.1245 0.0157066504 210
4/4/2014 4857.79981 -0.006823514 822.738 -0.0412370647 210
4/7/2014 4920.89307 0.0129880323 813.8914 -0.0107526567 210
4/8/2014 4921.25781 7.4122114646E-05 836.008 0.027173945 210
4/9/2014 4921.25781 0 836.008 0 210
4/10/2014 4765.5874 -0.0316322406 831.5846 -0.0052910989 210
4/11/2014 4816.43311 0.0106693464 827.1613 -0.0053190969 210
4/14/2014 4864.73975 0.0100295468 813.8914 -0.0160427703 210
4/15/2014 4870.07031 0.0010957558 840.4313 0.0326086729 210
4/16/2014 4872.86621 0.0005740981 818.3147 -0.0263157473 210
4/17/2014 4896.90674 0.0049335496 813.8914 -0.0054054266 210
4/21/2014 4892.14307 -0.0009727921 813.8914 0 210
4/22/2014 4898.06104 0.0012096885 849.278 0.0434782808 210
4/23/2014 4893.00293 -0.001032675 840.4313 -0.0104167075 210
4/24/2014 4890.93408 -0.0004228176 822.738 -0.0210526411 210
4/25/2014 4897.49805 0.0013420678 840.4313 0.0215053863 210
4/28/2014 4818.61475 -0.0161068571 831.5846 -0.0105263563 210
4/29/2014 4819.53809 0.0001916194 858.1245 0.0319148733 210
4/30/2014 4840.00244 0.0042461237 871.3946 0.0154640496 210
5/2/2014 4838.61621 -0.000286411 902.3578 0.0355329919 210
5/5/2014 4842.35889 0.0007735013 902.3578 0 210
5/6/2014 4834.32422 -0.0016592467 884.6645 -0.0196079183 210
5/7/2014 4861.92481 0.0057092956 880.2412 -0.0050000198 210
5/8/2014 4860.74512 -0.0002426381 889.0878 0.010050222 210
5/9/2014 4897.99316 0.0076630323 884.6645 -0.0049750758 210
5/12/2014 4912.85205 0.0030336684 902.3578 0.0200000782 210
5/13/2014 4921.24805 0.0017089861 902.3578 0 210
5/14/2014 4991.48779 0.0142727506 889.0878 -0.0147060061 210
5/16/2014 5031.42139 0.0080003389 893.5112 0.0049752118 210
5/19/2014 5014.84766 -0.0032940455 889.0878 -0.0049505817 210
5/20/2014 4895.81006 -0.0237370315 836.008 -0.059701387 210
5/21/2014 4910.146 0.0029282053 853.7013 0.0211640296 210
5/22/2014 4969.73438 0.0121357652 875.8179 0.0259066926 210
5/23/2014 4972.90967 0.0006389261 875.8179 0 210
5/26/2014 4963.77734 -0.0018364146 866.9712 -0.0101010499 210
5/28/2014 4985.43018 0.0043621683 875.8179 0.0102041222 210
5/30/2014 4893.76318 -0.0183869774 880.2412 0.0050504553 210
6/2/2014 4911.94482 0.0037152676 889.0878 0.010050222 210
6/3/2014 4942.01025 0.0061208811 884.6645 -0.0049750758 210
6/4/2014 4932.41748 -0.0019410672 880.2412 -0.0050000198 210
6/5/2014 4935.41748 0.000608221 880.2412 0 210
6/6/2014 4937.0293 0.0003265817 875.8179 -0.0050250764 210
6/9/2014 4884.93799 -0.0105511444 871.3946 -0.0050504553 210
6/10/2014 4945.94287 0.0124883639 890.2792 0.021671748 210
6/11/2014 4971.79834 0.0052276117 899.2719 0.0101009612 210
6/12/2014 4934.26074 -0.0075501047 894.7756 -0.004999976 210
6/13/2014 4926.51709 -0.0015693642 894.7756 0 210
6/16/2014 4885.31397 -0.0083635405 894.7756 0 210
6/17/2014 4909.37109 0.0049243773 894.7756 0 210
6/18/2014 4887.71484 -0.0044112066 894.7756 0 210
6/19/2014 4864.12891 -0.0048255552 881.2865 -0.0150753724 210
6/20/2014 4847.55713 -0.0034069362 876.7902 -0.005101947 210
6/23/2014 4841.98486 -0.0011494998 876.7902 0 210
6/24/2014 4862.09619 0.0041535297 858.8048 -0.0205127881 210
6/25/2014 4838.83838 -0.0047834948 849.812 -0.0104712944 210
6/26/2014 4872.2749 0.006910031 890.2792 0.0476190304 210
6/27/2014 4844.98975 -0.0056000855 912.761 0.0252525389 210
6/30/2014 4878.43701 0.0069034751 908.2647 -0.0049260844 210
7/1/2014 4884.68018 0.0012797468 899.2719 -0.009901075 210
7/2/2014 4908.12793 0.0048002639 894.7756 -0.004999976 210
7/3/2014 4888.58984 -0.0039807614 890.2792 -0.0050251014 210
7/4/2014 4905.6792 0.0034957637 876.7902 -0.0151514418 210
7/7/2014 4988.88232 0.0169605719 885.7829 0.0102563598 210
7/8/2014 5024.5625 0.0071519378 894.7756 0.0101522348 210
7/10/2014 5097.8584 0.0145875184 899.2719 0.0050251014 219
7/11/2014 5032.44971 -0.0128306214 885.7829 -0.0149999281 219
7/14/2014 5020.91357 -0.0022923494 885.7829 0 219
7/15/2014 5070.67041 0.0099099168 885.7829 0 219
7/16/2014 5113.77832 0.0085014222 885.7829 0 219
7/17/2014 5071.05176 -0.0083551846 885.7829 0 219
7/18/2014 5086.86328 0.0031179968 885.7829 0 219
7/21/2014 5126.97119 0.0078846055 885.7829 0 219
7/22/2014 5083.37012 -0.0085042557 885.7829 0 219
7/23/2014 5093.07861 0.0019098542 885.7829 0 219
7/24/2014 5098.48975 0.0010624484 885.7829 0 219
7/25/2014 5088.65088 -0.0019297611 885.7829 0 219
8/4/2014 5119.09326 0.0059824075 885.7829 0 219
8/5/2014 5108.93506 -0.0019843755 885.7829 0 219
8/6/2014 5058.07666 -0.0099547946 885.7829 0 219
8/7/2014 5066.82764 0.0017300997 885.7829 0 219
8/8/2014 5053.60986 -0.0026086883 885.7829 0 219
8/11/2014 5113.08398 0.0117686412 885.7829 0 219
8/12/2014 5132.24268 0.0037469934 885.7829 0 219
8/13/2014 5168.11523 0.0069896457 885.7829 0 219
8/14/2014 5155.39404 -0.0024614759 885.7829 0 219
8/15/2014 5148.80908 -0.0012772954 885.7829 0 219
8/18/2014 5156.59815 0.0015127892 885.7829 0 219
8/19/2014 5165.01465 0.0016321813 885.7829 0 219
8/20/2014 5190.01318 0.0048399739 885.7829 0 219
8/21/2014 5205.98145 0.0030767284 885.7829 0 219
8/22/2014 5198.7417 -0.0013906592 885.7829 0 219
8/25/2014 5184.80225 -0.0026813129 885.7829 0 219
8/26/2014 5146.39893 -0.0074069016 885.7829 0 219
8/27/2014 5165.09375 0.003632603 885.7829 0 219
8/28/2014 5184.3252 0.0037233487 885.7829 0 219
8/29/2014 5136.70996 -0.0091844613 885.7829 0 219
9/1/2014 5177.46436 0.0079339488 885.7829 0 219
9/2/2014 5201.43164 0.0046291552 885.7829 0 219
9/3/2014 5223.97949 0.0043349317 885.7829 0 219
9/4/2014 5205.16699 -0.0036011818 885.7829 0 219
9/5/2014 5217.18018 0.0023079344 885.7829 0 219
9/8/2014 5246.32715 0.005586729 885.7829 0 219
9/9/2014 5196.96484 -0.009408926 885.7829 0 219
9/10/2014 5142.83838 -0.0104150147 885.7829 0 219
9/11/2014 5132.88086 -0.0019361915 885.7829 0 219
9/12/2014 5143.55811 0.0020801663 885.7829 0 219
9/15/2014 5144.74512 0.0002307764 885.7829 0 219
9/16/2014 5130.35059 -0.0027979095 885.7829 0 219
9/17/2014 5188.03027 0.0112428354 885.7829 0 219
9/18/2014 5207.98731 0.0038467455 885.7829 0 219
9/19/2014 5227.42676 0.003732623 885.7829 0 219
9/22/2014 5219.64844 -0.0014879826 885.7829 0 219
9/23/2014 5187.95996 -0.0060709983 885.7829 0 219
9/24/2014 5173.85303 -0.0027191679 885.7829 0 219
9/25/2014 5201.22461 0.0052903671 885.7829 0 219
9/26/2014 5132.41065 -0.0132303388 885.7829 0 219
 9/29/2014 5141.8584 0.0018408022 885.7829 0 219
9/30/2014 5137.42627 -0.0008619701 885.7829 0 219
10/1/2014 5140.76025 0.00064896 885.7829 0 219
10/2/2014 5000.66065 -0.0272527023 885.7829 0 219
10/3/2014 4949.19922 -0.0102909255 885.7829 0 219
10/6/2014 4999.98975 0.0102623727 885.7829 0 219
10/7/2014 5032.69141 0.0065403454 885.7829 0 219
10/8/2014 4958.37207 -0.0147673143 885.7829 0 219
10/9/2014 4993.73047 0.00713105 885.7829 0 219
10/10/2014 4962.8125 -0.0061913572 885.7829 0 219
10/13/2014 4912.90723 -0.0100558449 885.7829 0 219
10/14/2014 4922.43604 0.0019395457 885.7829 0 219
10/15/2014 4962.79248 0.0081984702 885.7829 0 219
10/16/2014 4951.4668 -0.002282119 885.7829 0 219
10/17/2014 5028.79639 0.0156175116 885.7829 0 219
10/20/2014 5040.38281 0.0023040157 885.7829 0 219
10/21/2014 5029.19482 -0.0022196705 885.7829 0 219
10/22/2014 5074.17285 0.0089433855 885.7829 0 219
10/23/2014 5103.3667 0.0057534199 885.7829 0 219
10/24/2014 5072.91748 -0.0059664964 885.7829 0 219
10/27/2014 5024.14258 -0.0096147635 885.7829 0 219
10/28/2014 5001.15576 -0.0045752714 885.7829 0 219
10/29/2014 5073.90576 0.0145466375 885.7829 0 219
10/30/2014 5058.69873 -0.0029971057 885.7829 0 219
10/31/2014 5089.396 0.0060682139 885.7829 0 219
11/3/2014 5085.35791 -0.0007934313 885.7829 0 219
11/4/2014 5070.78955 -0.0028647657 885.7829 0 219
11/5/2014 5066.68164 -0.0008101125 885.7829 0 219
11/6/2014 5034.08154 -0.0064342109 885.7829 0 219
11/7/2014 4987.27588 -0.0092977564 885.7829 0 219
11/10/2014 4965.23975 -0.0044184708 885.7829 0 219
11/11/2014 5032.13477 0.0134726667 885.7829 0 219
11/12/2014 5048.69092 0.0032900852 885.7829 0 219
11/13/2014 5048.51807 -0.000034237 885.7829 0 219
11/14/2014 5049.33789 0.0001623892 885.7829 0 219
11/17/2014 5053.79297 0.0008823093 885.7829 0 219
11/18/2014 5102.31787 0.0096016798 885.7829 0 219
11/19/2014 5127.78125 0.0049905513 885.7829 0 219
11/20/2014 5093.41455 -0.0067020603 885.7829 0 219
11/21/2014 5111.89307 0.0036279228 885.7829 0 219
11/24/2014 5141.61133 0.0058135531 885.7829 0 219
11/25/2014 5118.79297 -0.0044379782 885.7829 0 219
11/26/2014 5132.88379 0.0027527622 885.7829 0 219
11/27/2014 5145.16211 0.00239209 885.7829 0 219
11/28/2014 5149.73535 0.0008888433 885.7829 0 219
 12/1/2014 5164.13477 0.0027961464 885.7829 0 219
12/2/2014 5175.63916 0.0022277486 885.7829 0 219
12/3/2014 5165.89063 -0.0018835422 885.7829 0 219
12/4/2014 5177.00635 0.0021517535 885.7829 0 219
12/5/2014 5187.84033 0.0020927121 885.7829 0 219
12/8/2014 5143.86133 -0.0084773241 885.7829 0 219
12/9/2014 5122.16016 -0.0042188486 885.7829 0 219
12/10/2014 5165.25391 0.0084131985 885.7829 0 219
12/11/2014 5152.54199 -0.0024610434 885.7829 0 219
12/12/2014 5160.28027 0.0015018375 885.7829 0 219
12/15/2014 5108.28027 -0.010076972 885.7829 0 219
12/16/2014 5025.87842 -0.0161310364 885.7829 0 219
12/17/2014 5035.49951 0.0019143109 885.7829 0 219
12/18/2014 5113.19336 0.0154292234 885.7829 0 219
12/19/2014 5144.46826 0.0061165109 885.7829 0 219
12/22/2014 5125.62012 -0.0036637693 885.7829 0 219
12/23/2014 5138.91504 0.0025938173 885.7829 0 219
12/24/2014 5166.82959 0.0054319931 885.7829 0 219
12/29/2014 5178.21924 0.0022043785 885.7829 0 219
12/30/2014 5226.7915 0.00938011 885.7829 0 219
1/2/2015 5242.61328 0.0030270534 885.7829 0 219
1/5/2015 5219.84033 -0.0043438163 885.7829 0 219
1/6/2015 5168.90625 -0.0097577854 885.7829 0 219
1/7/2015 5206.96338 0.0073627044 885.7829 0 219
1/8/2015 5211.67334 0.0009045504 885.7829 0 219
1/9/2015 5216.51025 0.0009280923 885.7829 0 219
1/12/2015 5187.7793 -0.0055076968 885.7829 0 219
1/13/2015 5214.2041 0.0050936641 885.7829 0 219
1/14/2015 5159.51514 -0.0104884588 885.7829 0 219
1/15/2015 5188.55811 0.0056290111 885.7829 0 219
1/16/2015 5148.22607 -0.0077732638 885.7829 0 219
1/19/2015 5151.93994 0.0007213877 885.7829 0 219
1/20/2015 5165.93652 0.0027167595 885.7829 0 219
1/21/2015 5215.11133 0.0095190494 885.7829 0 219
1/22/2015 5253.02686 0.0072703198 885.7829 0 219
1/23/2015 5323.72656 0.0134588514 885.7829 0 219
1/26/2015 5259.86768 -0.0119951478 885.7829 0 219
1/27/2015 5276.99268 0.0032557853 885.7829 0 219
1/28/2015 5268.6958 -0.0015722734 885.7829 0 219
1/29/2015 5262.56152 -0.0011642878 885.7829 0 219
1/30/2015 5289.24658 0.0050707358 885.7829 0 219
2/2/2015 5276.07959 -0.002489389 885.7829 0 219
2/3/2015 5291.56055 0.0029341781 885.7829 0 219
2/4/2015 5315.12647 0.0044534911 885.7829 0 219
2/5/2015 5279.73828 -0.0066580135 885.7829 0 219
 2/6/2015 5342.35645 0.0118600886 885.7829 0 219
2/9/2015 5348.31152 0.0011146913 885.7829 0 219
2/10/2015 5321.31592 -0.0050475005 885.7829 0 219
2/11/2015 5336.36084 0.0028272935 885.7829 0 219
2/12/2015 5343.25244 0.0012914421 885.7829 0 219
2/13/2015 5374.00537 0.0057554702 885.7829 0 219
2/16/2015 5325.33691 -0.0090562725 885.7829 0 219
2/17/2015 5337.34277 0.0022544788 885.7829 0 219
2/18/2015 5390.28955 0.0099200633 885.7829 0 219
2/20/2015 5399.94336 0.0017909628 885.7829 0 219
2/23/2015 5403.11621 0.0005875713 885.7829 0 219
2/24/2015 5417.15332 0.0025979654 885.7829 0 219
2/25/2015 5444.94629 0.0051305487 885.7829 0 219
2/26/2015 5451.26025 0.001159601 885.7829 0 219
2/27/2015 5450.13232 -0.0002069118 885.7829 0 219
3/2/2015 5477.66846 0.0050523788 885.7829 0 219
3/3/2015 5474.45654 -0.0005863652 885.7829 0 219
3/4/2015 5447.89746 -0.0048514554 885.7829 0 219
3/5/2015 5450.78516 0.0005300568 885.7829 0 219
3/6/2015 5514.62354 0.0117117768 885.7829 0 219
3/9/2015 5444.47217 -0.0127209712 885.7829 0 219
3/10/2015 5462.76611 0.0033600952 885.7829 0 219
3/11/2015 5419.40527 -0.0079375245 885.7829 0 219
3/12/2015 5439.67041 0.0037393655 885.7829 0 219
3/13/2015 5426.30518 -0.0024569933 885.7829 0 219
3/16/2015 5435.10938 0.0016225035 885.7829 0 219
3/17/2015 5438.99121 0.0007142149 885.7829 0 219
3/18/2015 5412.99023 -0.0047804778 885.7829 0 219
3/19/2015 5453.69238 0.0075193465 885.7829 0 219
3/20/2015 5442.90332 -0.0019783043 885.7829 0 219
3/23/2015 5436.93652 -0.0010962526 885.7829 0 219
3/24/2015 5447.48633 0.0019403951 885.7829 0 219
3/25/2015 5405.32813 -0.0077390195 885.7829 0 219
3/26/2015 5368.64014 -0.0067873748 885.7829 0 219
3/27/2015 5396.69385 0.005225478 885.7829 0 219
3/30/2015 5438.49414 0.0077455372 885.7829 0 219
3/31/2015 5518.51074 0.0147130067 885.7829 0 219
4/1/2015 5466.70508 -0.0093876168 885.7829 0 219
4/2/2015 5456.23731 -0.0019148231 885.7829 0 219
4/6/2015 5479.86816 0.0043309808 885.7829 0 219
4/7/2015 5523.12598 0.0078939514 885.7829 0 219
4/8/2015 5486.4209 -0.0066457074 885.7829 0 219
4/9/2015 5500.73682 0.0026093364 885.7829 0 219
4/10/2015 5491.17676 -0.0017379595 885.7829 0 219
4/13/2015 5447.24756 -0.0079999608 885.7829 0 219
4/14/2015 5418.94629 -0.0051955175 885.7829 0 219
4/15/2015 5414.38623 -0.0008415029 885.7829 0 219
4/16/2015 5420.57227 0.0011425184 885.7829 0 219
4/17/2015 5410.4834 -0.0018612182 885.7829 0 219
4/20/2015 5400.64258 -0.001818843 885.7829 0 219
4/21/2015 5460.41113 0.011066934 885.7829 0 219
4/22/2015 5436.95752 -0.0042952101 885.7829 0 219
4/23/2015 5436.04736 -0.0001674019 885.7829 0 219
4/24/2015 5435.19336 -0.0001571002 885.7829 0 219
4/27/2015 5245.29004 -0.0349395702 885.7829 0 219
4/28/2015 5242.00195 -0.0006268645 885.7829 0 219
4/29/2015 5105.41113 -0.0260569953 885.7829 0 219
4/30/2015 5086.27393 -0.0037484164 885.7829 0 219
5/4/2015 5140.98438 0.0107564889 885.7829 0 219
5/5/2015 5160.15527 0.0037290325 885.7829 0 219
5/6/2015 5184.79639 0.004775266 885.7829 0 219
5/7/2015 5150.33301 -0.0066470072 885.7829 0 219
5/8/2015 5182.05908 0.0061600044 885.7829 0 219
5/11/2015 5172.32813 -0.0018778167 885.7829 0 219
5/12/2015 5205.45703 0.0064050279 885.7829 0 219
5/13/2015 5245.97705 0.0077841426 885.7829 0 219
5/15/2015 5226.94092 -0.0036287107 885.7829 0 219
5/18/2015 5237.65576 0.0020499264 885.7829 0 219
5/19/2015 5269.21484 0.0060254212 885.7829 0 219
5/20/2015 5292.5918 0.0044365154 885.7829 0 219
5/21/2015 5313.05029 0.0038654967 885.7829 0 219
5/22/2015 5314.99512 0.0003660466 885.7829 0 219
5/25/2015 5288.20459 -0.0050405553 885.7829 0 219
5/26/2015 5320.74268 0.0061529552 885.7829 0 219
5/27/2015 5253.23193 -0.0126882178 885.7829 0 219
5/28/2015 5237.24561 -0.0030431417 885.7829 0 219
5/29/2015 5216.22412 -0.0040138435 885.7829 0 219
6/1/2015 5213.66113 -0.0004913493 885.7829 0 219
6/3/2015 5130.34668 -0.0159800284 885.7829 0 219
6/4/2015 5095.66943 -0.0067592403 885.7829 0 219
6/5/2015 5100.42041 0.0009323556 885.7829 0 219
6/8/2015 5014.84375 -0.0167783542 885.7829 0 219
6/9/2015 4899.73682 -0.0229532444 885.7829 0 219
6/10/2015 4933.41065 0.0068725791 885.7829 0 219
6/11/2015 4928.66602 -0.0009617341 885.7829 0 219
6/12/2015 4935.67041 0.0014211541 885.7829 0 219
6/15/2015 4837.65039 -0.0198595147 885.7829 0 219
6/16/2015 4872.4541 0.0071943419 885.7829 0 219
6/17/2015 4945.60596 0.0150133492 885.7829 0 219
6/18/2015 4945.35205 -5.1339714932E-05 885.7829 0 219
6/19/2015 4984.85791 0.0079884826 885.7829 0 219
6/22/2015 4959.10449 -0.0051663294 885.7829 0 219
6/23/2015 4937.50147 -0.0043562355 885.7829 0 219
6/24/2015 4953.36914 0.0032137056 885.7829 0 219
6/25/2015 4919.896 -0.006757652 885.7829 0 219
6/26/2015 4922.85889 0.0006022263 885.7829 0 219
6/29/2015 4882.43311 -0.0082118507 885.7829 0 219
6/30/2015 4910.51221 0.0057510469 885.7829 0 219
7/1/2015 4903.91699 -0.0013430809 885.7829 0 219
7/2/2015 4944.63379 0.0083029132 885.7829 0 219
7/3/2015 4982.76221 0.0077110701 885.7829 0 219
7/6/2015 4916.59522 -0.0132791791 885.7829 0 219
7/7/2015 4905.90381 -0.0021745549 885.7829 0 219
7/8/2015 4871.42578 -0.0070278647 885.7829 0 219
7/9/2015 4838.14063 -0.0068327339 885.7829 0 219
7/10/2015 4858.89014 0.0042887369 885.7829 0 219
7/13/2015 4893.77197 0.0071789719 885.7829 0 219
7/14/2015 4901.66162 0.0016121814 885.7829 0 219
7/15/2015 4869.70459 -0.0065196322 885.7829 0 219
7/22/2015 4906.54297 0.0075648077 885.7829 0 219
7/23/2015 4902.69971 -0.0007832933 885.7829 0 219
7/24/2015 4856.45117 -0.0094332792 885.7829 0 219
7/27/2015 4771.14356 -0.0175658344 885.7829 0 219
7/28/2015 4714.61621 -0.0118477559 885.7829 0 219
7/29/2015 4720.98096 0.001350003 885.7829 0 219
7/30/2015 4712.35254 -0.0018276748 885.7829 0 219
7/31/2015 4802.38623 0.0191058904 885.7829 0 219
8/3/2015 4800.03955 -0.0004886485 885.7829 0 219
8/4/2015 4780.94531 -0.0039779335 885.7829 0 219
8/5/2015 4850.38818 0.0145249248 885.7829 0 219
8/6/2015 4806.42139 -0.0090645935 885.7829 0 219
8/7/2015 4770.16162 -0.0075440256 885.7829 0 219
8/10/2015 4748.80859 -0.0044763739 885.7829 0 219
8/11/2015 4622.45361 -0.0266077224 885.7829 0 219
8/12/2015 4479.3584 -0.0309565497 885.7829 0 219
8/13/2015 4584.11377 0.0233862448 885.7829 0 219
8/14/2015 4585.25488 0.0002489277 885.7829 0 219
8/18/2015 4510.34424 -0.0163372914 885.7829 0 219
8/19/2015 4484.10938 -0.0058165988 885.7829 0 219
8/20/2015 4441.7793 -0.0094400191 885.7829 0 219
8/21/2015 4335.82471 -0.023854087 885.7829 0 219
8/24/2015 4163.60547 -0.0397200647 885.7829 0 219
8/25/2015 4228.375 0.0155561163 885.7829 0 219
8/26/2015 4237.60693 0.0021833291 885.7829 0 219
8/27/2015 4430.50049 0.045519454 885.7829 0 219
 8/28/2015 4446.06934 0.0035140156 885.7829 0 219
8/31/2015 4509.47315 0.0142606433 885.7829 0 219
9/1/2015 4412.32813 -0.0215424323 885.7829 0 219
9/2/2015 4401.1626 -0.0025305296 885.7829 0 219
9/3/2015 4432.979 0.0072290912 885.7829 0 219
9/4/2015 4415.21191 -0.0040079346 885.7829 0 219
9/7/2015 4301.23779 -0.0258139639 885.7829 0 219
9/8/2015 4318.4624 0.0040045703 885.7829 0 219
9/9/2015 4347.14746 0.0066424242 885.7829 0 219
9/10/2015 4343.13232 -0.0009236257 885.7829 0 219
9/11/2015 4360.33838 0.0039616695 885.7829 0 219
9/14/2015 4390.24268 0.0068582514 885.7829 0 219
9/15/2015 4347.03076 -0.0098427165 885.7829 0 219
9/16/2015 4332.38477 -0.0033691954 885.7829 0 219
9/17/2015 4378.2544 0.0105876166 885.7829 0 219
9/18/2015 4380.18945 0.0004419702 885.7829 0 219
9/21/2015 4375.95215 -0.0009673794 885.7829 0 219
9/22/2015 4343.91504 -0.0073211744 885.7829 0 219
9/23/2015 4244.30078 -0.0229319075 885.7829 0 219
9/25/2015 4209.31397 -0.0082432461 885.7829 0 219
9/28/2015 4120.38037 -0.021127812 885.7829 0 219
9/29/2015 4178.28418 0.0140530252 885.7829 0 219
9/30/2015 4223.7832 0.0108894036 885.7829 0 219
10/1/2015 4254.75 0.0073315309 885.7829 0 219
10/2/2015 4207.67383 -0.0110643803 885.7829 0 219
10/5/2015 4343.57227 0.0322977597 885.7829 0 219
10/6/2015 4445.64893 0.0235006243 885.7829 0 219
10/7/2015 4486.99902 0.0093012511 885.7829 0 219
10/8/2015 4491.29932 0.0009583896 885.7829 0 219
10/9/2015 4589.20801 0.0217996364 885.7829 0 219
10/12/2015 4630.56982 0.009012844 885.7829 0 219
10/13/2015 4482.94336 -0.031880842 885.7829 0 219
10/15/2015 4507.06104 0.0053798752 885.7829 0 219
10/16/2015 4521.74756 0.0032585589 885.7829 0 219
10/19/2015 4569.7085 0.0106067259 885.7829 0 219
10/20/2015 4585.68799 0.0034968296 885.7829 0 219
10/21/2015 4605.08936 0.004230852 885.7829 0 219
10/22/2015 4584.42578 -0.0044871168 885.7829 0 219
10/23/2015 4653.00781 0.0149597867 885.7829 0 219
10/26/2015 4691.57178 0.0082879646 885.7829 0 219
10/27/2015 4673.91943 -0.0037625648 885.7829 0 219
10/28/2015 4608.60303 -0.013974654 436.8963 -0.5067681912 299
10/29/2015 4471.88818 -0.0296651376 419.4937 -0.0398323079 299
10/30/2015 4455.04785 -0.0037658214 400.2592 -0.0458516192 299
11/2/2015 4464.82617 0.0021948855 393.8478 -0.0160182133 299
 11/3/2015 4532.95117 0.0152581528 398.4275 0.0116279713 299
11/4/2015 4612.42773 0.0175330726 403.923 0.0137930102 299
11/5/2015 4577.09717 -0.0076598633 401.1752 -0.0068027153 299
11/6/2015 4566.41602 -0.0023336083 397.5115 -0.009132409 299
11/9/2015 4499.37305 -0.014681748 389.2682 -0.0207373042 299
11/10/2015 4450.92139 -0.0107685359 381.9408 -0.0188235855 299
11/11/2015 4451.45703 0.0001203445 370.9497 -0.028776944 299
11/12/2015 4462.09229 0.0023891625 376.4453 0.0148148774 276
11/13/2015 4472.70508 0.0023784342 373.6974 -0.0072993403 271
11/16/2015 4442.04834 -0.0068541828 372.7815 -0.0024510603 269
11/17/2015 4500.81299 0.013229178 372.7815 0 265
11/18/2015 4497.77637 -0.0006746828 372.7815 0 251
11/19/2015 4518.80615 0.004675596 373.6974 0.0024570828 257
11/20/2015 4561.19873 0.0093813668 373.6974 0 263
11/23/2015 4540.93115 -0.0044434762 373.6974 0 258
11/24/2015 4545.24316 0.0009495876 373.6974 0 258
11/25/2015 4585.40967 0.0088370418 373.6974 0 263
11/26/2015 4596.9209 0.0025104038 373.6974 0 262
11/27/2015 4560.42481 -0.0079392476 389.2682 0.0416666987 269
11/30/2015 4446.32617 -0.0250192993 384.6886 -0.0117646911 260
12/1/2015 4557.53272 0.0250108828 384.6886 0 260
12/2/2015 4545.72803 -0.0025901488 381.0249 -0.0095237974 245
12/3/2015 4537.24707 -0.0018656983 384.6886 0.0096153723 260
12/4/2015 4508.31836 -0.0063758289 407.5866 0.0595236586 260
12/7/2015 4521.25781 0.0028701287 412.1663 0.0112360185 271
12/8/2015 4464.04932 -0.012653226 405.7548 -0.0155555371 268
12/10/2015 4466.07715 0.0004542584 397.5115 -0.020316005 267
12/11/2015 4393.3916 -0.0162750314 390.1841 -0.018433235 273
12/14/2015 4374.06104 -0.004399919 384.6886 -0.0140844136 272
12/15/2015 4409.04102 0.0079971406 384.6886 0 267
12/16/2015 4483.32031 0.0168470415 407.5866 0.0595236586 274
12/17/2015 4555.82861 0.016172902 420.4096 0.0314607908 280
12/18/2015 4468.521 -0.019163938 428.653 0.019607895 261
12/21/2015 4490.54688 0.0049291206 435.9804 0.017093995 280
12/22/2015 4517.43408 0.0059875128 443.3078 0.0168067037 300
12/23/2015 4522.51953 0.0011257384 444.2237 0.0020660432 320
12/28/2015 4557.21973 0.0076727576 453.3829 0.0206186045 349
12/29/2015 4569.2251 0.002634363 453.3829 0 388
12/30/2015 4592.87158 0.0051751629 457.9626 0.0101009977 381
1/4/2016 4525.78467 -0.0146067472 455.2148 -0.0059999927 380
1/5/2016 4557.68652 0.0070489114 457.0466 0.00402414 380
1/6/2016 4608.84473 0.0112245991 456.1307 -0.0020040056 380
1/7/2016 4530.31348 -0.0170392484 438.7281 -0.0381526342 380
1/8/2016 4546.15332 0.0034964121 439.6441 0.0020877486 380
1/11/2016 4465.3501 -0.0177739764 431.4007 -0.0187500469 380
1/12/2016 4512.39307 0.010535113 439.6441 0.019108329 380
1/13/2016 4537.04443 0.0054630365 435.0644 -0.0104167218 342
1/14/2016 4513.04736 -0.0052891417 435.0644 0 360
1/15/2016 4523.8418 0.0023918282 435.0644 0 340
1/18/2016 4481.14307 -0.0094385995 439.6441 0.0105263721 320
1/19/2016 4491.60303 0.0023342172 452.467 0.0291666323 320
1/20/2016 4427.85352 -0.0141930421 449.7193 -0.0060727985 345
1/21/2016 4413.99512 -0.0031298233 449.7193 0 324
1/22/2016 4456.61182 0.009654904 449.7193 0 324
1/25/2016 4505.6543 0.0110044318 445.1396 -0.010183424 324
1/26/2016 4510.33398 0.0010386254 439.6441 -0.0123455971 324
1/27/2016 4583.4917 0.0162200217 439.6441 0 324
1/28/2016 4602.69287 0.0041892019 439.6441 0 324
1/29/2016 4615.02588 0.0026795201 443.3078 0.0083333251 324
2/1/2016 4624.49756 0.0020523569 450.6352 0.016528905 324
2/2/2016 4587.29883 -0.0080438427 508.3384 0.1280487007 324
2/3/2016 4595.97168 0.0018906229 494.5996 -0.0270268777 360
2/4/2016 4665.67871 0.0151669844 508.3384 0.02777762 360
2/5/2016 4798.80322 0.0285327217 526.657 0.0360361772 325
2/9/2016 4768.4834 -0.0063182055 522.0773 -0.0086956979 325
2/10/2016 4732.34229 -0.007579163 526.657 0.0087719763 325
2/11/2016 4775.71826 0.0091658579 531.2366 0.008695584 325
2/12/2016 4714.25342 -0.0128702827 531.2366 0 325
2/15/2016 4740.58545 0.0055856206 503.7588 -0.051724193 310
2/16/2016 4744.86328 0.0009023847 503.7588 0 305
2/17/2016 4765.36523 0.0043208733 512.918 0.0181817989 275
2/18/2016 4778.65234 0.0027882669 490.02 -0.0446427512 275
2/19/2016 4697.42041 -0.0169989211 522.0773 0.0654205476 260
2/22/2016 4708.48047 0.0023544963 535.8163 0.0263159328 260
2/23/2016 4653.91602 -0.0115885482 499.1791 -0.0683763206 240
2/24/2016 4657.58398 0.0007881466 512.918 0.0275229691 240
2/25/2016 4658.18506 0.000129053 503.7588 -0.0178571243 240
2/26/2016 4733.0083 0.0160627457 508.3384 0.0090908985 240
2/29/2016 4770.81445 0.0079877637 517.4977 0.0180180601 240
3/1/2016 4779.84326 0.0018925089 544.9754 0.0530972853 240
3/2/2016 4836.05225 0.0117595873 549.5551 0.0084035206 240
3/3/2016 4843.89502 0.0016217306 577.0328 0.0499999386 240
3/4/2016 4850.73877 0.0014128609 586.1921 0.0158731036 240
3/7/2016 4831.43164 -0.0039802451 572.4532 -0.0234376275 240
3/8/2016 4810.89941 -0.004249719 563.2939 -0.0159999826 240
3/10/2016 4793.06055 -0.0037080108 558.7144 -0.0081300182 240
3/15/2016 4849.63672 0.0118037674 544.9754 -0.0245902971 240
3/16/2016 4861.29688 0.002404336 549.5551 0.0084035206 240
3/17/2016 4885.54297 0.0049875773 567.8735 0.0333331808 240
3/18/2016 4885.56299 4.0975998219E-06 554.1346 -0.0241935751 270
3/21/2016 4885.01807 -0.0001115372 549.5551 -0.0082642893 279
3/22/2016 4855.96289 -0.0059478132 558.7144 0.016666645 279
3/23/2016 4854.03174 -0.0003976869 558.7144 0 279
3/24/2016 4826.94385 -0.005580493 549.5551 -0.0163934216 279
3/28/2016 4773.48438 -0.0110752216 535.8163 -0.0249999147 279
3/29/2016 4781.15527 0.0016069809 535.8163 0 278
3/30/2016 4816.51172 0.0073949587 558.7144 0.0427349293 278
3/31/2016 4845.22705 0.0059618524 572.4532 0.0245900806 278
4/1/2016 4843.04199 -0.0004509714 567.8735 -0.0080000446 278
4/4/2016 4850.03174 0.0014432553 563.2939 -0.008064454 278
4/5/2016 4857.92773 0.0016280298 558.7144 -0.0081300182 276
4/6/2016 4868.08545 0.0020909564 549.5551 -0.0163934216 276
4/7/2016 4867.14063 -0.0001940853 563.2939 0.0249999129 276
4/8/2016 4846.56006 -0.0042284716 567.8735 0.0081300182 276
4/12/2016 4829.42969 -0.0035345422 567.8735 0 276
4/19/2016 4881.78516 0.0108409215 567.8735 0 276
4/20/2016 4876.45117 -0.0010926298 622.8291 0.0967743056 274
4/21/2016 4902.94434 0.0054328779 618.2494 -0.0073530797 265
4/22/2016 4914.59082 0.0023754061 618.2494 0 265
4/25/2016 4878.7168 -0.0072994933 609.0902 -0.0148147012 248
4/26/2016 4813.94971 -0.0132754355 549.5551 -0.097744298 257
4/27/2016 4845.51416 0.0065568722 540.3958 -0.0166667578 257
4/28/2016 4848.24609 0.0005638068 549.5551 0.0169492468 257
4/29/2016 4838.43945 -0.0020227193 549.5551 0 252
5/2/2016 4808.17627 -0.0062547405 544.9754 -0.0083334899 252
5/3/2016 4812.12158 0.0008205423 531.2366 -0.025210002 254
5/4/2016 4822.45215 0.0021467799 549.5551 0.0344828349 252
5/9/2016 4749.17432 -0.0151951393 531.0826 -0.0336135039 252
5/10/2016 4762.97363 0.0029056244 531.0826 0 260
5/11/2016 4799.82129 0.0077362713 544.937 0.0260869174 260
5/12/2016 4803.1792 0.0006995906 535.7007 -0.0169491278 256
5/13/2016 4761.57324 -0.0086621705 535.7007 0 256
5/16/2016 4731.42139 -0.0063323304 544.937 0.0172413537 256
5/17/2016 4729.01514 -0.0005085681 544.937 0 256
5/18/2016 4734.21631 0.0010998425 549.5551 0.0084745639 258
5/19/2016 4704.07715 -0.0063662408 591.1181 0.0756303644 258
5/20/2016 4711.73828 0.0016286155 591.1181 0 266
5/23/2016 4743.52148 0.0067455366 586.4999 -0.007812591 278
5/24/2016 4710.64551 -0.0069307109 568.0275 -0.0314960169 278
5/25/2016 4772.83545 0.0132019998 554.1732 -0.0243902071 278
5/26/2016 4784.42285 0.0024277818 549.5551 -0.0083334305 278
5/27/2016 4814.58789 0.0063048439 558.7913 0.0168066983 278
5/30/2016 4835.88965 0.0044244196 554.1732 -0.0082643419 278
5/31/2016 4796.72656 -0.008098424 535.7007 -0.0333333918 278
6/1/2016 4839.52441 0.0089223037 549.5551 0.0258620305 278
 6/2/2016 4833.08154 -0.0013313025 549.5551 0 278
6/3/2016 4853.77783 0.0042822139 558.7913 0.0168066983 278
6/6/2016 4895.87988 0.0086740787 554.1732 -0.0082643419 278
6/7/2016 4933.84229 0.0077539488 549.5551 -0.0083334305 276
6/8/2016 4915.91504 -0.0036335264 544.937 -0.0084033492 276
6/9/2016 4876.64893 -0.0079875492 549.5551 0.0084745639 276
6/10/2016 4847.91211 -0.0058927385 554.1732 0.0084034602 276
6/13/2016 4807.0835 -0.0084218963 549.5551 -0.0083334305 276
6/14/2016 4821.44678 0.0029879408 544.937 -0.0084033492 276
6/15/2016 4814.68115 -0.0014032354 540.3189 -0.0084744519 276
6/16/2016 4814.24805 -8.9955074142E-05 540.3189 0 270
6/17/2016 4834.99951 0.004310427 549.5551 0.0170938771 270
6/20/2016 4863.38672 0.0058711913 549.5551 0 270
6/21/2016 4878.56885 0.0031217195 554.1732 0.0084034602 270
6/22/2016 4896.70703 0.0037179311 554.1732 0 258
6/23/2016 4874.16406 -0.0046036996 549.5551 -0.0083334305 268
6/24/2016 4834.42529 -0.0081529406 544.937 -0.0084033492 266
6/27/2016 4835.9082 0.0003067397 544.937 0 266
6/28/2016 4882.02588 0.0095365077 531.0826 -0.0254236916 266
6/29/2016 4979.95703 0.0200595315 535.7007 0.0086956391 270
6/30/2016 5016.49854 0.0073377147 563.4094 0.0517241748 270
7/1/2016 4971.43359 -0.0089833458 549.5551 -0.0245902348 270
7/11/2016 5068.86865 0.0195989861 577.2637 0.0504202059 266
7/12/2016 5099.38184 0.0060197228 568.0275 -0.0159999762 266
7/13/2016 5133.78076 0.0067457051 572.6456 0.0081299616 266
7/14/2016 5083.38818 -0.0098158804 581.8818 0.0161291163 268
7/15/2016 5110.02637 0.0052402418 577.2637 -0.0079364962 268
7/18/2016 5127.34912 0.0033899539 558.7913 -0.0320000581 266
7/19/2016 5172.67627 0.0088402697 554.1732 -0.0082643419 266
7/20/2016 5242.66748 0.0135309473 568.0275 0.0249999613 266
7/21/2016 5216.81836 -0.0049305284 568.0275 0 266
7/22/2016 5197.09668 -0.0037804036 554.1732 -0.0243902071 266
7/25/2016 5220.64697 0.0045314325 549.5551 -0.0083334305 266
7/26/2016 5224.23975 0.0006881854 540.3189 -0.0168065873 266
7/27/2016 5274.20459 0.0095640412 549.5551 0.0170938771 260
7/28/2016 5299.05566 0.0047118146 554.1732 0.0084034602 260
7/29/2016 5215.83936 -0.0157039885 535.7007 -0.0333333918 260
8/1/2016 5361.41699 0.0279106827 549.5551 0.0258620305 260
8/2/2016 5373.16357 0.0021909473 535.7007 -0.0252100475 260
8/3/2016 5351.71924 -0.0039910075 554.1732 0.0344828212 266
8/4/2016 5373.70313 0.0041078177 549.5551 -0.0083334305 266
8/5/2016 5420.08545 0.0086313521 554.1732 0.0084034602 266
8/8/2016 5458.8169 0.0071459106 544.937 -0.0166667509 266
8/9/2016 5440.13135 -0.0034230031 544.937 0 266
8/10/2016 5423.78857 -0.0030041139 540.3189 -0.0084744519 266
 8/11/2016 5418.92725 -0.0008962975 544.937 0.0085468821 266
8/12/2016 5377.03613 -0.0077305177 540.3189 -0.0084744519 266
8/15/2016 5320.40283 -0.0105324382 544.937 0.0085468821 280
8/16/2016 5371.68652 0.0096390617 549.5551 0.0084745639 280
8/18/2016 5461.28809 0.016680341 535.7007 -0.0252100475 280
8/19/2016 5415.87451 -0.0083155426 535.7007 0 280
8/22/2016 5427.01416 0.0020568512 531.0826 -0.0086206768 266
8/23/2016 5416.97949 -0.0018490219 517.2283 -0.0260870341 266
8/24/2016 5403.83154 -0.0024271735 521.8464 0.0089285607 266
8/25/2016 5453.95459 0.0092754644 526.4645 0.0088496619 266
8/26/2016 5438.66943 -0.0028025822 521.8464 -0.0087720324 266
8/29/2016 5370.60449 -0.0125149989 494.1378 -0.0530972722 258
8/30/2016 5362.15674 -0.0015729615 498.7559 0.0093458432 266
8/31/2016 5385.92236 0.0044321019 512.6102 0.027777673 266
9/1/2016 5334.38867 -0.0095682202 507.9921 -0.0090089961 266
9/2/2016 5353.30225 0.0035455935 526.4645 0.0363637058 266
9/5/2016 5356.79492 0.0006524339 531.0826 0.0087719165 260
9/6/2016 5371.93652 0.0028266158 526.4645 -0.0086956391 280
9/7/2016 5381.19434 0.001723366 526.4645 0 280
9/8/2016 5370.91846 -0.0019095908 544.937 0.0350876662 280
9/9/2016 5281.75977 -0.016600269 531.0826 -0.0254236916 280
9/13/2016 5215.41211 -0.0125616575 507.9921 -0.0434783124 280
9/14/2016 5145.88525 -0.0133310376 489.5197 -0.0363635838 280
9/15/2016 5265.6626 0.023276334 484.9016 -0.0094339481 280
9/16/2016 5267.61279 0.0003703608 494.1378 0.0190475902 300
9/19/2016 5321.68262 0.0102645783 517.2283 0.0467289025 300
9/20/2016 5302.33594 -0.003635444 521.8464 0.0089285607 300
9/21/2016 5342.43311 0.0075621702 526.4645 0.0088496619 300
9/22/2016 5380.10254 0.0070509884 526.4645 0 300
9/23/2016 5388.74854 0.0016070318 526.4645 0 300
9/26/2016 5351.98047 -0.0068231178 531.0826 0.0087719165 300
9/27/2016 5419.44336 0.0126052198 526.4645 -0.0086956391 300
9/28/2016 5425.17627 0.0010578413 531.0826 0.0087719165 300
9/29/2016 5431.79541 0.0012200783 535.7007 0.0086956391 300
9/30/2016 5364.64502 -0.0123624667 526.4645 -0.0172413537 300
10/3/2016 5463.75293 0.0184742718 521.8464 -0.0087720324 300
10/4/2016 5472.1543 0.001537655 554.1732 0.0619470491 300
10/5/2016 5420.48731 -0.009441801 586.4999 0.058333243 300
10/6/2016 5409.18359 -0.002085368 572.6456 -0.0236221167 300
10/7/2016 5376.98926 -0.0059517921 568.0275 -0.0080643984 300
10/10/2016 5360.66895 -0.003035214 568.0275 0 300
10/11/2016 5381.8374 0.0039488462 568.0275 0 300
10/12/2016 5364.45166 -0.0032304473 558.7913 -0.0162602454 300
10/13/2016 5340.24121 -0.0045131265 544.937 -0.0247933531 300
10/14/2016 5399.72412 0.0111386186 531.0826 -0.0254236916 300
10/17/2016 5410.14258 0.0019294425 531.0826 0 300
10/18/2016 5429.88672 0.0036494678 544.937 0.0260869174 280
10/19/2016 5409.12744 -0.0038231512 517.2283 -0.050847497 280
10/20/2016 5403.5293 -0.001034944 531.0826 0.0267857961 280
10/21/2016 5409.08252 0.001027703 549.5551 0.0347825565 300
10/24/2016 5420.8374 0.0021731748 558.7913 0.0168066983 300
10/25/2016 5397.66065 -0.0042754939 568.0275 0.0165290112 300
10/26/2016 5399.58887 0.0003572329 572.6456 0.0081299616 300
10/27/2016 5416.83594 0.0031941452 581.8818 0.0161291163 300
10/28/2016 5410.26904 -0.001212312 581.8818 0 300
10/31/2016 5422.54199 0.0022684545 563.4094 -0.0317459849 300
11/1/2016 5416.00684 -0.0012051831 563.4094 0 300
11/2/2016 5405.45508 -0.0019482542 544.937 -0.0327869436 300
11/3/2016 5329.50195 -0.014051199 531.0826 -0.0254236916 300
11/4/2016 5362.66016 0.0062216326 526.4645 -0.0086956391 300
11/7/2016 5386.20801 0.0043910767 521.8464 -0.0087720324 300
11/8/2016 5470.68115 0.0156832309 526.4645 0.0088496619 300
11/9/2016 5414.3208 -0.0103022548 517.2283 -0.0175439509 300
11/10/2016 5450.30615 0.0066463278 526.4645 0.0178572374 300
11/11/2016 5231.97119 -0.0400592104 484.9016 -0.0789473667 300
11/14/2016 5115.73877 -0.0222157991 471.0472 -0.0285714471 300
11/15/2016 5078.50098 -0.0072790646 461.811 -0.0196078796 300
11/16/2016 5185.46484 0.0210620944 503.3739 0.0899999358 300
11/17/2016 5193.01514 0.0014560494 489.5197 -0.0275228376 300
11/18/2016 5170.10889 -0.0044109731 512.6102 0.0471697405 300
11/21/2016 5148.31885 -0.004214619 540.3189 0.0540542165 300
11/22/2016 5204.67383 0.0109462878 531.0826 -0.0170941028 300
11/23/2016 5211.99609 0.0014068636 526.4645 -0.0086956391 298
11/24/2016 5107.62305 -0.0200255421 517.2283 -0.0175439509 300
11/25/2016 5122.104 0.0028351656 507.9921 -0.0178571175 300
11/28/2016 5114.57178 -0.0014705338 507.9921 0 300
11/29/2016 5136.66699 0.0043200518 494.1378 -0.0272726878 300
11/30/2016 5148.91016 0.0023834841 531.0826 0.0747663694 300
12/1/2016 5198.75488 0.0096806364 494.1378 -0.0695652297 300
12/2/2016 5245.95606 0.0090793225 507.9921 0.0280373415 300
12/5/2016 5268.30811 0.0042608153 503.3739 -0.009090955 288
12/6/2016 5272.96484 0.0008839155 512.6102 0.0183486578 298
12/7/2016 5265.36816 -0.0014406847 494.1378 -0.0360359844 298
12/8/2016 5303.73389 0.0072864274 540.3189 0.0934580538 298
12/9/2016 5308.12598 0.0008281128 507.9921 -0.0598291925 298
12/13/2016 5293.61914 -0.0027329487 494.1378 -0.0272726878 298
12/14/2016 5262.8169 -0.0058187499 461.811 -0.0654205869 298
12/15/2016 5254.36182 -0.0016065691 471.0472 0.0200000379 298
12/16/2016 5231.65186 -0.0043221159 489.5197 0.0392156913 298
12/19/2016 5191.91211 -0.0075960227 475.6653 -0.0283019056 298
12/20/2016 5162.47705 -0.0056694061 475.6653 0 298
12/21/2016 5111.39209 -0.0098954359 461.811 -0.0291262356 294
12/22/2016 5042.87012 -0.013405736 448.8802 -0.0280000384 294
12/23/2016 5027.7041 -0.0030074173 417.4771 -0.0699587631 300
12/27/2016 5102.9541 0.0149670702 448.8802 0.0752211411 300
12/28/2016 5209.44482 0.020868446 480.2834 0.0699589658 270
12/29/2016 5302.56592 0.0178754353 466.4291 -0.0288461722 280
12/30/2016 5296.71094 -0.0011041786 480.2834 0.0297029897 280
1/3/2017 5275.97119 -0.0039155897 484.9016 0.0096153699 280
1/4/2017 5301.18311 0.00477863 378.685 -0.2190476644 280
1/5/2017 5325.50391 0.0045878063 459.9637 0.2146341879 280
1/6/2017 5347.02197 0.0040405692 461.811 0.0040160317 288
1/9/2017 5316.36377 -0.0057336968 458.1165 -0.0079999355 288
1/10/2017 5309.92383 -0.0012113434 447.0331 -0.0241935504 288
1/11/2017 5301.23682 -0.0016359956 454.422 0.0165288584 288
1/12/2017 5292.75 -0.0016009124 454.422 0 288
1/13/2017 5272.98291 -0.0037347485 459.9637 0.0121951579 288
1/16/2017 5270.01123 -0.0005635672 458.1165 -0.0040160317 276
1/17/2017 5266.93799 -0.0005831566 461.811 0.0080644506 298
1/18/2017 5294.78418 0.0052869793 461.811 0 290
1/19/2017 5298.94824 0.000786446 458.1165 -0.0079999355 282
1/20/2017 5254.31104 -0.0084237862 456.2693 -0.0040322908 246
1/23/2017 5250.96777 -0.0006362893 456.2693 0 258
1/24/2017 5292.08789 0.0078309599 454.422 -0.0040486182 266
1/25/2017 5293.78223 0.000320164 450.7275 -0.0081300158 266
1/26/2017 5317.63281 0.0045053961 448.8802 -0.0040984627 266
1/27/2017 5312.83984 -0.0009013351 443.3386 -0.0123455799 270
1/30/2017 5302.66211 -0.0019156864 437.7968 -0.012500036 270
1/31/2017 5294.10303 -0.0016141104 434.1023 -0.0084388211 270
2/1/2017 5327.16113 0.0062443262 441.4913 0.0170212104 270
2/2/2017 5353.71289 0.0049842228 426.7133 -0.0334727433 250
2/3/2017 5360.76709 0.0013176274 430.4078 0.0086580113 270
2/6/2017 5395.99512 0.0065714526 426.7133 -0.0085836936 260
2/7/2017 5381.4751 -0.0026908881 423.0189 -0.008658009 260
2/8/2017 5361.08789 -0.003788405 424.8661 0.0043668479 260
2/9/2017 5372.07715 0.0020498185 423.0189 -0.0043478614 258
2/10/2017 5371.66895 -7.5986064376E-05 437.7968 0.0349345039 258
2/13/2017 5409.55615 0.0070531538 448.8802 0.0253163903 258
2/14/2017 5380.66992 -0.0053398521 461.811 0.028806625 258
2/16/2017 5377.99805 -0.0004965692 450.7275 -0.0239999386 258
2/17/2017 5350.93213 -0.0050327125 426.7133 -0.0532787303 258
2/20/2017 5359.28809 0.001561589 413.7827 -0.0303029986 258
2/21/2017 5340.99023 -0.0034142318 404.5464 -0.0223214698 258
2/22/2017 5358.68311 0.0033126574 399.0047 -0.0136985937 258
2/23/2017 5372.74805 0.0026247012 389.7685 -0.023148191 260
2/24/2017 5385.90576 0.002448973 389.7685 0 260
2/27/2017 5382.87402 -0.0005629023 378.685 -0.0284360231 258
2/28/2017 5386.6919 0.0007092627 399.0047 0.0536585872 270
3/1/2017 5363.05615 -0.004387803 373.1433 -0.0648148255 270
3/2/2017 5408.25391 0.0084276116 387.9212 0.0396039666 270
3/3/2017 5391.21484 -0.0031505662 378.685 -0.0238095654 270
3/6/2017 5409.8169 0.0034504377 369.4488 -0.0243902083 270
3/7/2017 5402.61523 -0.0013312208 382.3795 0.0349999629 270
3/8/2017 5393.76416 -0.0016382943 367.6015 -0.0386473504 270
3/9/2017 5402.38623 0.0015985256 365.7543 -0.0050250852 270
3/10/2017 5390.67676 -0.002167463 373.1433 0.0202020234 270
3/13/2017 5409.37207 0.0034680826 371.296 -0.0049505354 270
3/14/2017 5431.58496 0.0041063714 376.8378 0.0149254172 270
3/15/2017 5432.38086 0.0001465314 395.3102 0.0490196141 270
3/16/2017 5518.24121 0.0158052895 421.1716 0.0654205717 270
3/17/2017 5540.43213 0.0040213751 432.2551 0.0263157919 270
3/20/2017 5533.99219 -0.0011623536 452.5748 0.0470085192 290
3/21/2017 5543.09277 0.0016444882 452.5748 0 290
3/22/2017 5534.09277 -0.0016236423 456.2693 0.0081632677 290
3/23/2017 5563.75879 0.0053605925 452.5748 -0.0080971684 300
3/24/2017 5567.13379 0.0006066043 437.7968 -0.0326530665 300
3/27/2017 5541.20215 -0.0046579878 452.5748 0.0337552799 300
3/29/2017 5592.50977 0.0092592937 445.1858 -0.0163265333 300
3/30/2017 5592.95215 7.9102588732E-05 435.9496 -0.0207468571 300
3/31/2017 5568.10596 -0.0044424108 441.4913 0.0127117612 300
4/3/2017 5606.78906 0.0069472647 441.4913 0 300
4/4/2017 5651.82324 0.0080320801 426.7133 -0.0334727433 300
4/5/2017 5676.97998 0.0044510836 441.4913 0.0346319703 300
4/6/2017 5680.23877 0.0005740358 434.1023 -0.0167363377 340
4/7/2017 5653.48584 -0.0047098249 448.8802 0.0340424899 340
4/10/2017 5644.29883 -0.0016250172 424.8661 -0.0534978539 340
4/11/2017 5627.93311 -0.0028995139 430.4078 0.0130434453 260
4/12/2017 5644.15479 0.0028823512 441.4913 0.0257510065 318
4/13/2017 5616.54492 -0.0048917622 447.0331 0.012552409 318
4/17/2017 5577.48682 -0.0069541162 447.0331 0 318
4/18/2017 5606.51709 0.0052049023 452.5748 0.0123966606 318
4/20/2017 5595.30615 -0.0019996261 452.5748 0 350
4/21/2017 5664.4751 0.0123619591 450.7275 -0.0040815996 350
4/25/2017 5680.7959 0.0028812555 448.8802 -0.0040984627 350
4/26/2017 5726.52979 0.0080506126 475.6653 0.0596708478 350
4/27/2017 5707.02783 -0.0034055447 466.4291 -0.0194174469 350
4/28/2017 5685.29785 -0.0038075826 503.3739 0.0792078011 350
5/2/2017 5675.80811 -0.0016691732 484.9016 -0.0366971367 350
5/3/2017 5647.36816 -0.0050107298 480.2834 -0.0095237951 340
5/4/2017 5669.44287 0.0039088486 466.4291 -0.0288461722 340
 5/5/2017 5683.37695 0.0024577515 452.5748 -0.0297029919 340
5/8/2017 5707.86182 0.004308154 448.8802 -0.008163334 320
5/9/2017 5697.05615 -0.0018931194 456.2693 0.0164609782 320
5/10/2017 5653.00781 -0.007731772 437.7968 -0.0404858375 340
5/12/2017 5675.21582 0.0039285293 434.1023 -0.0084388211 340
5/15/2017 5688.87012 0.002405952 439.6441 0.0127659947 346
5/16/2017 5646.99902 -0.0073601775 432.2551 -0.0168067249 346
5/17/2017 5615.49219 -0.0055793944 424.8661 -0.0170940194 340
5/18/2017 5645.45117 0.0053350593 419.3244 -0.013043516 340
5/19/2017 5791.88379 0.0259381602 461.811 0.1013215685 340
5/22/2017 5749.44482 -0.0073273164 441.4913 -0.0440000415 340
5/23/2017 5730.61279 -0.0032754521 424.8661 -0.0376568101 340
5/24/2017 5703.43311 -0.0047428938 415.6299 -0.0217391681 340
5/26/2017 5716.81494 0.0023462774 406.3937 -0.0222221894 340
5/29/2017 5712.33106 -0.0007843329 415.6299 0.0227272384 304
5/30/2017 5693.39111 -0.003315624 404.5464 -0.0266666726 300
5/31/2017 5738.15479 0.0078623919 391.6157 -0.0319634372 318
6/2/2017 5742.4458 0.0007478042 410.0882 0.047169817 318
6/5/2017 5748.23486 0.0010081178 411.9354 0.004504468 318
6/6/2017 5707.83106 -0.007028907 400.8519 -0.0269058332 318
6/7/2017 5717.3252 0.0016633534 397.1574 -0.0092165928 318
6/8/2017 5702.92188 -0.002519241 395.3102 -0.0046511253 312
6/9/2017 5675.52295 -0.0048043664 402.6992 0.0186915916 306
6/12/2017 5691.43604 0.0028038096 399.0047 -0.009174312 306
6/13/2017 5707.64502 0.0028479605 406.3937 0.0185185212 306
6/14/2017 5792.89697 0.0149364497 406.3937 0 306
6/15/2017 5776.2832 -0.0028679554 420.4072 0.0344826969 304
6/16/2017 5723.63623 -0.0091143338 418.5388 -0.0044444288 304
6/19/2017 5741.90918 0.0031925422 418.5388 0 304
6/20/2017 5791.90381 0.0087069697 420.4072 0.00446427 304
6/21/2017 5818.55176 0.0046008963 416.6703 -0.0088888553 324
6/22/2017 5829.70801 0.0019173586 448.4344 0.076233175 324
7/3/2017 5910.23682 0.0138135234 444.6974 -0.0083333685 328
7/4/2017 5865.36377 -0.0075924277 444.6974 0 328
7/5/2017 5825.0542 -0.0068724759 448.4344 0.0084033971 328
7/6/2017 5849.5752 0.0042095739 450.3029 0.0041666497 328
7/7/2017 5814.79297 -0.0059461114 446.5659 -0.0082987904 324
7/10/2017 5771.50586 -0.007444308 446.5659 0 324
7/11/2017 5773.32617 0.0003153965 446.5659 0 324
7/12/2017 5819.13184 0.0079340163 461.5137 0.0334728792 324
7/13/2017 5830.04395 0.0018752125 446.5659 -0.032388735 324
7/14/2017 5831.79492 0.0003003368 429.7496 -0.037656824 324
7/17/2017 5841.27979 0.0016264054 435.3551 0.0130434969 290
7/18/2017 5822.35205 -0.0032403403 448.4344 0.0300428681 278
7/19/2017 5806.68994 -0.0026899971 439.092 -0.0208333198 282
7/20/2017 5825.20801 0.0031890918 427.8812 -0.0255318811 282
7/21/2017 5765.42383 -0.0102630121 426.0127 -0.0043668667 272
7/24/2017 5801.58691 0.0062724072 426.0127 0 274
7/25/2017 5813.53516 0.0020594782 426.0127 0 278
7/26/2017 5800.20606 -0.0022927703 420.4072 -0.013157914 278
7/27/2017 5819.74414 0.0033685158 411.0649 -0.0222222084 284
7/28/2017 5831.02686 0.0019386959 416.6703 0.0136363837 282
7/31/2017 5840.93897 0.001699891 412.9333 -0.0089686477 280
8/1/2017 5805.20508 -0.0061178326 414.8018 0.0045249437 274
8/2/2017 5824.24902 0.0032804948 414.8018 0 282
8/3/2017 5780.57617 -0.0074984519 414.8018 0 286
8/4/2017 5777.48193 -0.0005352819 411.0649 -0.0090090468 286
8/7/2017 5749.29199 -0.0048792783 411.0649 0 272
8/8/2017 5810.56299 0.0106571376 414.8018 0.0090909476 282
8/9/2017 5824.00684 0.0023136911 414.8018 0 270
8/10/2017 5825.9458 0.0003329263 414.8018 0 268
8/11/2017 5766.13818 -0.0102657352 412.9333 -0.0045045608 262
8/14/2017 5801.48779 0.0061305518 412.9333 0 272
8/15/2017 5835.04102 0.0057835549 411.0649 -0.0045248686 276
8/16/2017 5891.94922 0.0097528368 405.4594 -0.0136363837 276
8/18/2017 5893.84082 0.0003210484 409.1964 0.0092166291 282
8/21/2017 5861.00391 -0.0055713948 403.5909 -0.0136986524 282
8/22/2017 5880.29688 0.0032917516 403.5909 0 284
8/23/2017 5914.02393 0.0057356034 401.7225 -0.0046296108 268
8/24/2017 5894.11719 -0.0033660226 448.4344 0.1162790661 278
8/25/2017 5915.36279 0.003604544 426.0127 -0.0500000059 270
8/28/2017 5903.34082 -0.0020323306 420.4072 -0.013157914 336
8/29/2017 5888.21191 -0.0025627702 399.854 -0.0488889169 420
8/30/2017 5872.50586 -0.0026673726 401.7225 0.0046729559 430
8/31/2017 5864.05908 -0.0014383599 401.7225 0 432
9/4/2017 5813.74121 -0.0085807237 399.854 -0.004651221 398
9/5/2017 5829.979 0.0027930024 407.3279 0.0186915937 390
9/6/2017 5824.13818 -0.0010018595 401.7225 -0.013761415 334
9/7/2017 5832.31104 0.0014032722 399.854 -0.004651221 374
9/8/2017 5857.11914 0.0042535636 399.854 0 398
9/11/2017 5871.88086 0.0025203035 399.854 0 398
9/12/2017 5872.37695 8.4486387226E-05 396.117 -0.0093457568 390
9/13/2017 5845.73389 -0.0045370156 399.854 0.009433924 390
9/14/2017 5852.00195 0.0010722462 399.854 0 374
9/15/2017 5872.39209 0.0034843011 401.7225 0.0046729559 374
9/18/2017 5884.61084 0.0020807109 401.7225 0 374
9/19/2017 5901.32617 0.0028405161 399.854 -0.004651221 374
9/20/2017 5906.57324 0.000889134 399.854 0 354
9/22/2017 5911.70801 0.0008693308 396.117 -0.0093457568 372
9/25/2017 5894.61182 -0.0028919209 390.5116 -0.0141509642 372
 9/26/2017 5863.96191 -0.0051996472 383.0377 -0.0191386813 372
9/27/2017 5863.02686 -0.0001594586 377.4323 -0.0146341697 372
9/28/2017 5841.04688 -0.0037489134 390.5116 0.0346534111 372
9/29/2017 5900.854 0.0102391113 392.3801 0.0047846697 380
10/2/2017 5914.02979 0.00223286 392.3801 0 380
10/3/2017 5939.45313 0.0042988184 390.5116 -0.0047618856 380
10/4/2017 5951.4751 0.0020240875 388.6431 -0.0047846722 386
10/5/2017 5901.90576 -0.008328916 383.0377 -0.0144230185 478
10/6/2017 5905.37793 0.000588313 388.6431 0.0146340862 500
10/9/2017 5914.93311 0.0016180463 388.6431 0 540
10/10/2017 5905.76221 -0.0015504652 384.9062 -0.0096153456 555
10/11/2017 5882.78711 -0.003890285 386.7747 0.0048543491 530
10/12/2017 5926.2041 0.0073803441 388.6431 0.0048308982 525
10/13/2017 5924.12402 -0.0003509969 392.3801 0.0096153482 570
10/16/2017 5949.70117 0.0043174567 392.3801 0 580
10/17/2017 5947.33008 -0.0003985232 390.5116 -0.0047618856 635
10/18/2017 5929.20117 -0.0030482428 379.3008 -0.0287081001 478
10/19/2017 5910.52979 -0.0031490561 379.3008 0 380
10/20/2017 5929.54883 0.0032178237 375.5638 -0.0098521793 374
10/23/2017 5950.02588 0.0034533911 377.4323 0.0049751039 348
10/24/2017 5952.07617 0.0003445856 373.6953 -0.0099010291 294
10/25/2017 6025.43408 0.0123247599 373.6953 0 332
10/26/2017 5995.84717 -0.0049103373 373.6953 0 326
10/27/2017 5975.28076 -0.0034301084 371.8268 -0.0049999824 324
10/30/2017 5974.07715 -0.0002014322 360.616 -0.0301507172 308
10/31/2017 6005.78418 0.005307436 358.7475 -0.0051814091 290
11/1/2017 6038.146 0.0053884414 358.7475 0 290
11/2/2017 6031.10693 -0.0011657655 356.879 -0.0052083151 272
11/3/2017 6039.54102 0.0013984302 345.6682 -0.0314136587 270
11/6/2017 6050.82324 0.0018680602 345.6682 0 270
11/7/2017 6060.45313 0.0015914996 345.6682 0 252
11/8/2017 6049.38379 -0.0018264865 345.6682 0 258
11/9/2017 6042.45996 -0.001144551 345.6682 0 240
11/10/2017 6021.82813 -0.0034144762 345.6682 0 246
11/13/2017 6021.45606 -6.1786884693E-05 341.9312 -0.0108107703 240
11/14/2017 5988.29199 -0.0055076484 345.6682 0.0109289204 246
11/15/2017 5972.31104 -0.0026687004 347.5367 0.0054054734 256
11/16/2017 6037.90723 0.0109833851 347.5367 0 254
11/17/2017 6051.73193 0.0022896521 345.6682 -0.0053764113 250
11/20/2017 6053.28223 0.0002561734 345.6682 0 246
11/21/2017 6031.86182 -0.003538644 341.9312 -0.0108107703 252
11/22/2017 6069.78516 0.0062871699 338.1942 -0.0109290081 252
11/23/2017 6063.24512 -0.0010774745 330.7204 -0.0220993619 248
11/24/2017 6067.14209 0.0006427207 325.1149 -0.0169491769 248
11/27/2017 6064.58887 -0.000420828 326.9834 0.0057471984 244
11/28/2017 6070.71582 0.0010102833 326.9834 0 256
11/29/2017 6061.36719 -0.0015399555 328.8519 0.0057142621 254
11/30/2017 5952.13818 -0.0180205225 326.9834 -0.0056817948 254
12/1/2017 5952.13818 0 326.9834 0 254
12/4/2017 5998.19482 0.0077378311 325.1149 -0.0057143569 260
12/5/2017 6000.47412 0.0003799972 328.8519 0.0114943015 258
12/6/2017 6035.50781 0.0058384873 325.1149 -0.0113636838 248
12/7/2017 6006.83496 -0.0047506942 321.378 -0.0114942061 248
12/8/2017 6030.95801 0.004015933 321.378 0 248
12/11/2017 6026.63281 -0.0007171655 319.5095 -0.005814026 248
12/12/2017 6032.37109 0.0009521537 317.641 -0.0058479296 244
12/13/2017 6054.604 0.0036856005 317.641 0 220
12/14/2017 6113.65283 0.0097527151 317.641 0 204
12/15/2017 6119.41895 0.0009431535 317.641 0 202
12/18/2017 6133.96289 0.0023766874 319.5095 0.005882329 214
12/19/2017 6167.66602 0.0054945107 317.641 -0.0058479296 212
12/20/2017 6109.48193 -0.0094337277 317.641 0 206
12/21/2017 6183.39111 0.0120974544 317.641 0 202
12/22/2017 6221.01318 0.0060843751 319.5095 0.005882329 206
12/27/2017 6277.16504 0.0090261591 319.5095 0 256
12/28/2017 6314.0459 0.0058754006 321.378 0.0058480266 320
12/29/2017 6355.65381 0.0065897384 319.5095 -0.005814026 386
1/2/2018 6339.23779 -0.0025828997 317.641 -0.0058479296 332
1/3/2018 6251.479 -0.0138437446 317.641 0 278
1/4/2018 6292.3208 0.0065331415 315.7726 -0.0058823322 282
1/5/2018 6353.73779 0.0097606263 319.5095 0.0118342743 294
1/8/2018 6385.40381 0.0049838405 317.641 -0.0058479296 292
1/9/2018 6373.14404 -0.0019199672 317.641 0 284
1/10/2018 6371.17383 -0.0003091433 317.641 0 294
1/11/2018 6386.33887 0.0023802582 315.7726 -0.0058823322 298
1/12/2018 6370.06494 -0.0025482403 317.641 0.0059171387 298
1/15/2018 6382.19482 0.0019042008 319.5095 0.005882329 280
1/16/2018 6429.6919 0.0074421218 321.378 0.0058480266 282
1/17/2018 6444.51807 0.0023058914 319.5095 -0.005814026 268
1/18/2018 6472.66602 0.0043677354 317.641 -0.0058479296 268
1/19/2018 6490.896 0.0028164561 317.641 0 296
1/22/2018 6500.52881 0.0014840498 315.7726 -0.0058823322 286
1/23/2018 6635.33398 0.0207375706 315.7726 0 284
1/24/2018 6615.49219 -0.0029903236 310.1671 -0.0177515049 286
1/25/2018 6615.32813 -2.4799817661E-05 306.4301 -0.0120482438 284
1/26/2018 6660.61816 0.0068462271 312.0356 0.0182927107 284
1/29/2018 6680.61914 0.003002871 313.9041 0.0059880991 278
1/30/2018 6575.49219 -0.0157361093 326.9834 0.041666696 284
1/31/2018 6605.63086 0.0045834852 319.5095 -0.0228572378 286
2/1/2018 6598.45898 -0.0010857214 312.0356 -0.0233918184 288
 2/2/2018 6628.81982 0.0046012016 312.0356 0 290
2/5/2018 6589.67481 -0.0059052773 312.0356 0 288
2/6/2018 6478.54297 -0.0168645403 306.4301 -0.0179640987 274
2/7/2018 6534.86914 0.0086942654 310.1671 0.0121951742 276
2/8/2018 6544.63379 0.0014942377 308.2986 -0.0060240719 286
2/9/2018 6505.52295 -0.0059760166 308.2986 0 270
2/12/2018 6523.4541 0.0027562969 306.4301 -0.0060606818 274
2/13/2018 6578.17822 0.0083888259 308.2986 0.0060976377 276
2/14/2018 6594.40088 0.002466132 308.2986 0 278
2/15/2018 6591.58203 -0.0004274608 321.378 0.0424242734 280
2/19/2018 6689.28711 0.0148227053 334.4573 0.0406976998 298
2/20/2018 6662.87598 -0.003948273 330.7204 -0.0111732308 300
2/21/2018 6643.3999 -0.0029230733 321.378 -0.0282485657 286
2/22/2018 6593.06006 -0.0075774218 330.7204 0.0290697442 286
2/23/2018 6619.8042 0.0040564078 325.1149 -0.0169491769 284
2/26/2018 6554.67285 -0.0098388631 321.378 -0.0114942061 288
2/27/2018 6598.92578 0.0067513559 319.5095 -0.005814026 292
2/28/2018 6597.21777 -0.0002588312 321.378 0.0058480266 276
3/1/2018 6606.05322 0.0013392691 323.2465 0.0058139296 280
3/2/2018 6582.31592 -0.0035932658 321.378 -0.0057803232 284
3/5/2018 6550.59277 -0.0048194504 317.641 -0.0116279556 282
3/6/2018 6500.11084 -0.0077064679 317.641 0 282
3/7/2018 6368.26709 -0.020283308 317.641 0 284
3/8/2018 6443.021 0.0117385004 317.641 0 282
3/9/2018 6433.32178 -0.0015053837 313.9041 -0.0117646612 280
3/12/2018 6500.68604 0.010471147 315.7726 0.0059523565 282
3/13/2018 6412.84619 -0.013512396 317.641 0.0059171387 282
3/14/2018 6382.62305 -0.0047129064 304.5617 -0.0411765014 280
3/15/2018 6321.90381 -0.0095132107 308.2986 0.0122699909 284
3/16/2018 6304.95215 -0.0026814171 306.4301 -0.0060606818 278
3/19/2018 6289.57178 -0.0024394112 304.5617 -0.0060975365 280
3/20/2018 6243.57715 -0.0073128395 312.0356 0.0245398801 278
3/21/2018 6312.83106 0.0110920239 312.0356 0 284
3/22/2018 6254.07422 -0.0093075255 310.1671 -0.0059879998 284
3/23/2018 6210.69824 -0.0069356352 293.3508 -0.0542168503 286
3/26/2018 6200.17188 -0.0016948766 298.9562 0.0191082057 286
3/27/2018 6209.3501 0.0014803175 300.8247 0.0062500786 282
3/28/2018 6140.83691 -0.0110338736 297.0878 -0.0124224125 284
3/29/2018 6188.98682 0.0078409348 298.9562 0.0062892828 280
4/2/2018 6240.5708 0.0083348029 306.4301 0.0250000035 284
4/3/2018 6229.01318 -0.0018520128 323.2465 0.0548781354 284
4/4/2018 6157.09619 -0.0115454874 315.7726 -0.0231213916 280
4/5/2018 6183.22705 0.0042440233 315.7726 0 284
4/6/2018 6175.05176 -0.0013221725 315.7726 0 286
4/9/2018 6246.13086 0.0115106891 321.5843 0.0184049182 288
4/10/2018 6325.81787 0.0127578198 327.3961 0.018072299 296
4/11/2018 6360.93213 0.0055509436 331.2706 0.0118343228 288
4/12/2018 6310.80176 -0.0078809788 331.2706 0 298
4/13/2018 6270.32715 -0.0064135448 327.3961 -0.0116959097 286
4/16/2018 6286.74805 0.0026188265 327.3961 0 286
4/17/2018 6285.76221 -0.0001568124 327.3961 0 286
4/18/2018 6320.00488 0.0054476569 317.7098 -0.0295858147 296
4/19/2018 6355.90088 0.0056797418 317.7098 0 296
4/20/2018 6337.69482 -0.0028644334 317.7098 0 296
4/23/2018 6308.14795 -0.0046620855 319.6471 0.0060975644 310
4/24/2018 6229.63477 -0.0124463129 319.6471 0 308
4/25/2018 6079.8501 -0.0240438924 319.6471 0 308
4/26/2018 5909.19824 -0.0280684315 319.6471 0 308
4/27/2018 5919.23779 0.0016989701 319.6471 0 308
4/30/2018 5994.59522 0.0127309334 337.0824 0.0545454815 300
5/2/2018 6012.23779 0.0029430808 335.1451 -0.0057471295 300
5/3/2018 5858.73193 -0.0255322335 335.1451 0 294
5/4/2018 5792.34522 -0.0113312436 333.2079 -0.0057803499 286
5/7/2018 5885.09815 0.0160130183 331.2706 -0.0058139566 290
5/8/2018 5774.71582 -0.018756242 333.2079 0.0058479563 300
5/9/2018 5907.93799 0.0230699089 339.0196 0.0174418697 288
5/11/2018 5956.83203 0.0082759912 337.0824 -0.0057142887 290
5/14/2018 5947.15479 -0.0016245625 331.2706 -0.0172413884 292
5/15/2018 5838.11621 -0.0183345781 333.2079 0.0058479563 292
5/16/2018 5841.46387 0.0005734137 331.2706 -0.0058139566 292
5/17/2018 5815.91992 -0.0043728671 323.5216 -0.0233918223 292
5/18/2018 5783.31006 -0.005607 327.3961 0.0119760544 288
5/21/2018 5733.854 -0.0085515137 323.5216 -0.0118343259 288
5/22/2018 5751.11914 0.0030110877 319.6471 -0.0119760544 290
5/23/2018 5792.00098 0.007108501 313.8353 -0.0181818251 290
5/24/2018 5946.53809 0.0266811262 313.8353 0 298
5/25/2018 5975.74219 0.0049111099 309.9608 -0.0123456859 296
5/28/2018 6068.3252 0.0154931394 317.7098 0.0250000109 302
5/30/2018 6011.05518 -0.009437533 304.149 -0.0426829473 304
5/31/2018 5983.58691 -0.004569624 311.898 0.0254777217 290
6/4/2018 6014.81885 0.0052196006 317.7098 0.0186335476 288
6/5/2018 6088.79004 0.0122981577 323.5216 0.0182926931 280
6/6/2018 6069.71289 -0.0031331591 329.3333 0.0179640816 284
6/7/2018 6106.69824 0.0060934268 327.3961 -0.0058823561 278
6/8/2018 5993.62695 -0.018515945 323.5216 -0.0118343259 276
6/20/2018 5884.03906 -0.0182840692 325.4588 0.0059880272 270
6/21/2018 5822.33301 -0.0104870233 327.3961 0.0059523842 270
6/22/2018 5821.81201 -8.9482343123E-05 327.3961 0 260
6/25/2018 5859.08301 0.006401958 329.3333 0.0059171629 278
6/26/2018 5825.64893 -0.0057063677 327.3961 -0.0058823561 278
6/27/2018 5787.55176 -0.0065395578 325.4588 -0.0059171629 278
6/28/2018 5667.31885 -0.0207743991 325.4588 0 278
6/29/2018 5799.23682 0.0232769624 327.3961 0.0059523842 276
7/2/2018 5746.77002 -0.0090471898 331.2706 0.0118343228 270
7/3/2018 5633.93701 -0.019634161 331.2706 0 274
7/4/2018 5733.63916 0.0176967097 333.2079 0.0058479563 266
7/5/2018 5739.33203 0.0009928897 339.0196 0.0174418697 266
7/6/2018 5694.91211 -0.007739563 335.1451 -0.0114285774 264
7/9/2018 5807.375 0.019747959 335.1451 0 264
7/10/2018 5881.75977 0.0128086728 337.0824 0.0057803499 264
7/11/2018 5893.35889 0.0019720494 337.0824 0 264
7/12/2018 5907.87207 0.0024626335 337.0824 0 264
7/13/2018 5944.07422 0.0061277815 339.0196 0.0057471295 258
7/16/2018 5905.1582 -0.0065470273 340.9568 0.0057141973 260
7/17/2018 5861.50781 -0.0073919086 340.9568 0 264
7/18/2018 5890.73096 0.0049856018 342.8941 0.0056818216 264
7/19/2018 5871.07715 -0.0033363956 344.8314 0.0056497209 264
7/20/2018 5872.78418 0.0002907528 344.8314 0 272
7/23/2018 5915.7959 0.0073239058 348.7059 0.0112359618 272
7/24/2018 5931.8418 0.0027123821 346.7686 -0.0055555589 280
7/25/2018 5933.88916 0.0003451479 346.7686 0 280
7/26/2018 5946.13623 0.0020639196 344.8314 -0.0055865955 280
7/27/2018 5989.13623 0.0072315868 342.8941 -0.0056179809 280
7/30/2018 6027.93604 0.0064783641 352.5804 0.0282486018 272
7/31/2018 5936.44287 -0.0151781909 356.4549 0.0109890175 268
8/1/2018 6033.41895 0.0163357209 356.4549 0 288
8/2/2018 6011.72315 -0.0035959379 364.2039 0.0217391404 288
8/3/2018 6007.53809 -0.0006961497 368.0784 0.010638304 288
8/6/2018 6101.13086 0.0155792226 362.2667 -0.01578948 278
8/7/2018 6091.25 -0.0016195127 362.2667 0 274
8/8/2018 6094.8291 0.0005875809 364.2039 0.0053475939 272
8/9/2018 6065.25586 -0.0048521858 362.2667 -0.0053191493 272
8/10/2018 6077.17285 0.0019647964 364.2039 0.0053475939 260
8/13/2018 5861.24609 -0.0355307909 358.3922 -0.0159574533 272
8/14/2018 5769.87305 -0.0155893552 358.3922 0 270
8/15/2018 5816.58984 0.0080966768 354.5176 -0.0108108171 270
8/16/2018 5783.79785 -0.0056376662 354.5176 0 282
8/20/2018 5892.1919 0.0187409805 339.0196 -0.0437157825 280
8/21/2018 5944.30078 0.0088437184 342.8941 0.011428486 278
8/23/2018 5982.98486 0.0065077599 342.8941 0 282
8/24/2018 5968.75 -0.0023792243 344.8314 0.0056497209 282
8/27/2018 6025.96777 0.0095862237 350.6431 0.0168539399 262
8/28/2018 6042.6499 0.0027683734 352.5804 0.0055248652 298
8/29/2018 6065.14893 0.0037233704 350.6431 -0.0054945088 270
8/30/2018 6018.96387 -0.0076148269 350.6431 0 280
 8/31/2018 6018.45996 -8.3719725045E-05 348.7059 -0.0055248623 280
9/3/2018 5967.5791 -0.0084541327 344.8314 -0.0111111177 274
9/4/2018 5905.30078 -0.0104361115 342.8941 -0.0056179809 270
9/5/2018 5683.50098 -0.0375594423 331.2706 -0.0338982352 266
9/6/2018 5776.09522 0.0162917607 335.1451 0.0116959127 274
9/7/2018 5851.46484 0.0130485434 331.2706 -0.0115606997 286
9/10/2018 5831.11719 -0.0034773611 323.5216 -0.0233918223 284
9/12/2018 5798.15088 -0.0056535151 329.3333 0.0179640816 280
9/13/2018 5858.27393 0.0103693485 329.3333 0 280
9/14/2018 5931.28076 0.0124621752 337.0824 0.0235294213 282
9/17/2018 5824.25684 -0.0180439825 337.0824 0 282
9/18/2018 5811.79004 -0.0021404957 337.0824 0 282
9/19/2018 5873.59717 0.0106347835 337.0824 0 282
9/20/2018 5931.26611 0.0098183351 339.0196 0.0057471295 284
9/21/2018 5957.74414 0.0044641443 344.8314 0.0171427747 284
9/24/2018 5882.22022 -0.0126765978 342.8941 -0.0056179809 292
9/25/2018 5874.29883 -0.0013466662 342.8941 0 292
9/26/2018 5873.271 -0.000174971 342.8941 0 220
9/27/2018 5929.21582 0.0095253265 344.8314 0.0056497209 220
9/28/2018 5976.55322 0.0079837544 348.7059 0.0112359618 206
10/1/2018 5944.60107 -0.0053462502 352.5804 0.0111111149 210
10/2/2018 5875.61914 -0.0116041316 348.7059 -0.0109890147 187
10/3/2018 5867.73682 -0.001341531 348.7059 0 191
10/4/2018 5756.61914 -0.0189370584 346.7686 -0.0055555589 177
10/5/2018 5731.93506 -0.0042879477 344.8314 -0.0055865955 186
10/8/2018 5761.07324 0.005083481 346.7686 0.0056179809 168
10/9/2018 5796.79004 0.0061996776 344.8314 -0.0055865955 160
10/10/2018 5820.66797 0.0041191642 342.8941 -0.0056179809 190
10/11/2018 5702.82178 -0.0202461629 342.8941 0 168
10/12/2018 5756.49023 0.0094108599 339.0196 -0.0112993515 170
10/15/2018 5727.25586 -0.0050785068 337.0824 -0.0057142887 164
10/16/2018 5800.8169 0.0128440282 329.3333 -0.0229885149 160
10/17/2018 5868.62012 0.0116885644 329.3333 0 160
10/18/2018 5845.24219 -0.0039835478 319.6471 -0.0294117804 159
10/19/2018 5837.29102 -0.001360281 327.3961 0.0242424376 160
10/22/2018 5840.43506 0.0005386134 337.0824 0.0295858117 158
10/23/2018 5797.89111 -0.0072843796 348.7059 0.0344826848 165
10/24/2018 5709.41699 -0.0152597072 348.7059 0 163
10/25/2018 5754.96484 0.0079776713 350.6431 0.005555556 165
10/26/2018 5784.9209 0.005205254 354.5176 0.0110497303 169
10/29/2018 5754.60693 -0.0052401691 354.5176 0 164
10/30/2018 5789.1001 0.0059940087 358.3922 0.0109289682 165
10/31/2018 5831.6499 0.0073499859 368.0784 0.02702704 181
11/1/2018 5835.91992 0.0007322147 364.2039 -0.0105263218 190
11/2/2018 5906.29199 0.0120584365 358.3922 -0.0159574533 199
 11/5/2018 5920.59424 0.0024215271 358.3922 0 200
11/6/2018 5923.93018 0.0005634465 362.2667 0.0108108171 198
11/7/2018 5939.88623 0.0026934912 362.2667 0 204
11/8/2018 5976.80615 0.0062155941 364.2039 0.0053475939 210
11/9/2018 5874.15381 -0.0171751167 368.0784 0.010638304 208
11/12/2018 5777.05322 -0.0165301402 368.0784 0 214
11/13/2018 5835.19824 0.0100648231 368.0784 0 200
11/14/2018 5858.29297 0.0039578307 370.0157 0.0052631609 206
11/15/2018 5955.73584 0.0166333216 368.0784 -0.0052356051 210
11/16/2018 6012.3501 0.0095058377 373.8902 0.0157894827 230
11/19/2018 6005.29688 -0.0011731225 375.8275 0.0051813501 226
11/21/2018 5948.05176 -0.0095324375 377.7647 0.0051546394 230
11/22/2018 5990.81006 0.0071886229 379.702 0.005128208 282
11/23/2018 6006.20215 0.0025692834 391.3255 0.0306122593 270
11/26/2018 6022.77783 0.0027597613 389.3882 -0.0049504952 280
11/27/2018 6013.58887 -0.0015257021 389.3882 0 284
11/28/2018 5991.24609 -0.0037153809 391.3255 0.0049751245 308
11/29/2018 6107.16797 0.0193485417 393.2628 0.0049504977 320
11/30/2018 6056.12402 -0.0083580387 402.949 0.0246305551 310
12/3/2018 6118.31982 0.0102699021 402.949 0 348
12/4/2018 6152.85986 0.0056453471 402.949 0 376
12/5/2018 6133.12012 -0.0032082229 401.0118 -0.0048076948 408
12/6/2018 6115.49316 -0.0028740596 399.0745 -0.0048309204 384
12/7/2018 6126.35596 0.0017762742 402.949 0.009708743 406
12/10/2018 6111.35986 -0.0024478 397.1373 -0.0144230845 406
12/11/2018 6076.58691 -0.0056898873 397.1373 0 458
12/12/2018 6115.57715 0.0064164694 397.1373 0 486
12/13/2018 6177.72022 0.0101614395 397.1373 0 480
12/14/2018 6169.84277 -0.0012751374 395.2 -0.0048780514 488
12/17/2018 6089.30518 -0.0130534278 399.0745 0.0098039268 600
12/18/2018 6081.86719 -0.0012214839 399.0745 0 625
12/19/2018 6176.09424 0.0154931121 391.3255 -0.019417486 750
12/20/2018 6147.87598 -0.0045689492 395.2 0.0099009955 870
12/21/2018 6163.59619 0.0025570155 395.2 0 870
12/26/2018 6127.8501 -0.0057995514 391.3255 -0.0098039268 1050
12/27/2018 6190.64307 0.0102471449 397.1373 0.0148514932 1310
12/28/2018 6194.49805 0.0006227109 406.8235 0.0243901789 1310
ARTA β saham ARNA 0.0583775774
Return ARTA rf β saham ARTA 0.0095422609
g=(1+ DPR)* ROE 5.25%
0 g ARNA Expeted Retrun
0 21% r ARNA 0.04945492
0 g ARTA r ARTA 0.0520022584
0 1%
0 DPR ARNA 42.92%
0 DPR ARTA 9.74%
0 Vo= D*(1+g)/r-g
0 ARNA ROE ARNA 14.43%
0 29248.057527173200% 29,248 ROE ARTA 1.29%
0 ARTA
0 14274.171332103700% 14,274 Deviden ARNA 12
0 Deviden ARTA 7.32
0
0
0 PER YANG DITAWARKAN
0 ARNA 17.1115173675
0 ARTA 34.3577620173
0
0 PER TEORITIS
0 DPR/(r-g)
0 ARNA -2.7376178288
0 ARTA 2.5742839173
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
 0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0.0428571429
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
 0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0.3652968037
0
0
0
 0
0
0
0
0
0
0
-0.0769230769
-0.018115942
-0.0073800738
-0.0148698885
-0.0528301887
0.0239043825
0.0233463035
-0.0190114068
0
0.019379845
-0.0038022814
0.0267175573
-0.0334572491
0
-0.0576923077
0.0612244898
0
0.0423076923
-0.0110701107
-0.0037313433
0.0224719101
-0.0036630037
-0.0183823529
0.0262172285
0.0218978102
-0.0678571429
0.0727969349
0.0714285714
0.0666666667
0.090625
0.111747851
-0.0180412371
-0.0026246719
0
0
0
0
0
 0
-0.1
0.0526315789
-0.0555555556
-0.0588235294
0
0.078125
-0.0608695652
0
0
0
0
0
0
0
0
0.1111111111
0
-0.0972222222
0
0
0
0
-0.0461538462
-0.0161290323
-0.0983606557
0
-0.0545454545
0
-0.0769230769
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0.125
 0.0333333333
0
0
0
0
-0.0035842294
0
0
0
0
-0.0071942446
0
0
0
0
0
-0.0072463768
-0.0328467153
0
-0.0641509434
0.0362903226
0
0
-0.0194552529
0
0.0079365079
-0.0078740157
0
0.0317460317
0
-0.0153846154
0
0
0
0.0078125
0
0.0310077519
0.045112782
0
0
0
0
0
0
0
 0
0
0
-0.0071942446
0
0
0
0
0
0
-0.0217391304
0
0
0
-0.0444444444
0.0387596899
-0.0074626866
0
0
0.015037594
0
0
-0.0148148148
0
0
0.007518797
0
-0.0074626866
0
0
0
0
0
0
-0.022556391
0
0
0
0
0.0230769231
0
0
0
0
0
 0
0
0.0526315789
0
0
0
-0.05
0
0
0
0
-0.030075188
0.0310077519
0
0
0
-0.022556391
0.0769230769
0
0
0
0
0
0
0.0714285714
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
 0
-0.0666666667
0
0
0.0714285714
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
-0.0066666667
0.0067114094
0
0
0
0
0
0
-0.04
0.0347222222
0
0
0
0
0
0
0
0
 0
-0.0134228188
0
0.0204081633
0
-0.1
0.037037037
0
0
0
0
0.0285714286
0
0
0
0
0
-0.0416666667
0.0797101449
-0.0268456376
-0.0275862069
-0.1276595745
0.0487804878
0.0310077519
0
0
0.015037594
0
0
0
-0.0740740741
0.08
-0.037037037
0
0
-0.0076923077
0
0
0
0
0
0
0
0
0.007751938
 0
-0.0076923077
0.0465116279
0
0
0
0
0
0
0
0
0
0
0
0
0
0.0740740741
0
0
0.0344827586
0
0
0
0
0
0
0
0
0.1333333333
0
0
-0.2352941176
0.2230769231
0
0
0
0.1006289308
0
0
0
0
0
0
-0.0285714286
0
 0
-0.0588235294
0
0.0625
0
0.0176470588
0
-0.0173410405
0
0
0
0
0
0
-0.1058823529
-0.0131578947
0.06
0
0
0
0
-0.0188679245
-0.0192307692
0
0
0
-0.0065359477
0
0
0
0.0657894737
0
0.012345679
0
0
0
-0.012195122
0
0
0
0
0
-0.1049382716
-0.0413793103
0.0143884892
 0
-0.0354609929
0.0073529412
0.0145985401
0
0.0215827338
-0.0070422535
-0.0070921986
-0.0214285714
0.0291970803
0.0141843972
0
-0.048951049
0.0367647059
-0.0425531915
-0.0074074074
-0.0223880597
0.0381679389
0.0147058824
0
0.0217391304
0
0.0070921986
-0.0563380282
0.0373134328
-0.0287769784
0.2444444444
0.25
0.0238095238
0.0046511628
-0.0787037037
-0.0201005025
-0.1435897436
0.119760479
0.064171123
0
-0.0201005025
0
-0.041025641
0
0
0
-0.0534759358
0.0508474576
0
 0
0
0
0.0215053763
0
0
0.0157894737
0.2383419689
0.0460251046
0.08
0.0277777778
-0.045045045
-0.0094339623
0.0857142857
0.0175438596
0.0948275862
-0.2472440945
-0.2050209205
-0.0157894737
-0.0695187166
-0.1551724138
0.1292517007
-0.0180722892
-0.0061349693
-0.049382716
-0.0584415584
0
-0.0620689655
-0.0073529412
0
-0.0666666667
0.0238095238
-0.0697674419
0.025
-0.0243902439
0.025
0.0406504065
-0.0078125
-0.0157480315
-0.016
0.0243902439
0
-0.0158730159
0
-0.0161290323
 0.0491803279
-0.0078125
0
0
0.0236220472
-0.0076923077
-0.0387596899
0
0
0
-0.0161290323
-0.0983606557
-0.0727272727
-0.0098039216
0.0594059406
-0.0093457944
-0.0283018868
-0.0194174757
0.0198019802
0.2427184466
0.25
0.20625
-0.1398963731
-0.1626506024
0.0143884892
0.0425531915
-0.0068027211
-0.0273972603
0.0352112676
0.0136054422
0
-0.0604026846
0.0071428571
-0.0496453901
0
0.1044776119
-0.0337837838
-0.006993007
0.0070422535
-0.006993007
0
-0.0211267606
0.0215827338
0.0070422535
0.006993007
 0.0069444444
-0.0068965517
-0.0486111111
0.0072992701
0.0362318841
-0.0559440559
0.0148148148
0.0072992701
0.0072463768
0.0071942446
0.0642857143
0.0067114094
-0.0466666667
0
-0.006993007
0.014084507
0.0138888889
-0.0547945205
0.0144927536
0.0142857143
-0.0070422535
0
0.0070921986
-0.0070422535
-0.0070921986
0.0071428571
0
-0.0070921986
0.0142857143
-0.0211267606
0.0071942446
-0.0071428571
0.0215827338
0
0.0070422535
0
-0.013986014
0.0070921986
-0.014084507
0.0142857143
0
-0.014084507
0.0142857143
0.0070422535
0.006993007
 0.0277777778
-0.027027027
0.0347222222
-0.0402684564
0
0
0.034965035
0
0
0.0472972973
-0.0064516129
0
0
0
-0.025974026
0
-0.02
-0.0272108844
0.013986014
0.0344827586
-0.04
0.0069444444
0.0068965517
0
0
0
-0.0136986301
0
0.0069444444
0
0.0275862069
-0.0067114094
0.0202702703
0.0066225166
-0.0460526316
-0.0068965517
-0.0277777778
0.0142857143
-0.0211267606
-0.0071942446
-0.0217391304
0
-0.037037037
0.0692307692
0
 0
0
-0.0071942446
-0.0217391304
0.0148148148
-0.0291970803
0
-0.007518797
0
0
0
0
-0.0227272727
0.007751938
0.0153846154
0
0
0.0303030303
0
0.0294117647
0
0
0
-0.0285714286
-0.0147058824
0.0746268657
0
0
-0.0347222222
-0.0143884892
-0.0072992701
0
-0.0441176471
0.0461538462
-0.0073529412
0
0.0444444444
-0.0070921986
-0.0071428571
0.0143884892
0
-0.0709219858
0.1374045802
-0.0939597315
0.037037037
 0
-0.0214285714
-0.0145985401
-0.0148148148
0.030075188
0.0437956204
-0.006993007
-0.014084507
0
0.0071428571
0
0
0
0.0070921986
0
0.0281690141
0
-0.2465753425
0
-0.0636363636
0.0194174757
-0.1095238095
0.0213903743
-0.0732984293
0.0508474576
-0.0967741935
-0.0476190476
0.1875
-0.1157894737
0.0119047619
-0.0352941176
-0.0243902439
0
-0.00625
0.0062893082
-0.0125
0.0443037975
-0.0121212121
0.0122699387
0.0242424242
-0.0295857988
0.006097561
0.096969697
0.0497237569
0.0473684211
 0.0050251256
-0.01
0.0303030303
0.0294117647
-0.0095238095
0.0288461538
-0.0654205607
0.03
0.0194174757
0.0952380952
-0.0173913043
0.017699115
0.2260869565
-0.0425531915
0.037037037
0.0142857143
0.0845070423
0.038961039
-0.03125
0.1225806452
0.0804597701
0.085106383
-0.0588235294
0.0572916667
0
0.1280788177
0.0611353712
-0.012345679
0.0166666667
0.2295081967
0.0416666667
0.2
0.16
0
0.2068965517
0.2476190476
0
 Nama Perusahaan
variabel
ARNA ARTA
5% Deviden 12 7.32
5% Retrun 5% 5%
Growth 21% 1%
ROE 14.43% 1.29%
DPR 42.92% 9.74%
Beta 0.058377577 0.009542261
Harga Saham 29,248 14,274