Analysis of Mutual Fund in Indonesia

BANDUNG
INSTITUTE OF
TECHOLOGY
SCHOOL OF BUSINESS AND MANAGEMENT

MASTER OF BUSINESS ADMINISTRATION SUPERVISED BY
MEINANDA KURNIAWAN
PRESENTS
INVESTMENT
ANALYSIS REPORTT
BY RIZKY EKA SEPTIANTO

ID 29117503
CONTENT
CHAPTER 1: INVESTMENT
STRATEGY AND POLICY
INVESTMENT POLICY
INVESTMENT STRATEGY
CHAPTER 2:
MACROECONOMIC AND
INDUSTRY ANALYSIS
MACROECONOMIC OUTLOOK
INDUSTRY ANALYSIS
CHAPTER 3: TECHNICAL &

FUNDAMENTAL ANLYSIS
BRIEF TECHNICAL ANALYSIS
FUNDAMENTAL ANALYSIS
FOREIGN FLOW ANALYSIS
CHAPTER 4: PORTFOLIO
ANALYSIS
PORTFOLIO ANALYSIS
BETA ANALYSIS USING CAPM
CHAPTER 5: MARKET
EFFICIENCY ANALYSIS
WEAK FORM TEST - RUNS TEST
SEMI-STRONG TEST - AR TEST
STRONG TEST
CHAPTER 6: TRADING ACTIVITY

CHAPTER 7: PORTFOLIO REPORT
APPENDIX
DISCLAIMER
The Analysis periods is taken 60 weeks
back, started from April 18th 2019
CHAPTER 1 : INVESTMENT POLICY AND STRATEGY
1.1. Investment Policy
In this investment activity, we use several investment policy including:
a. We will invest 100% of the fund to the stock that is listed in Indonesian Stock Exchange
b. We will invest only in the stocks those is are member of IDX80
1.2. Investment Strategy
The investment strategy will be:
a. 100% of the fund will be invested to the stock that is listed to IDX80
b. The chosen stock will be the one that has good performance in term of the fundamental of the
company itself and good liquidity at the market.
CHAPTER 2 : MACROECONOMIC AND INDUSTRY ANALYSIS

2.1. Macroeconomic Outlook
According to Indonesian Central Bank, there is some consideration about Indonesian Macroeconomic at
2019:
 The year on year growth of Indonesian’s economic at first quarter of 2019 is expected to be
5,13% higher than realized first quarter of 2018 which is 5,06%. Annually it is expected to be
grow at the rate of 5,17%.
 The inflation at the end of 2019 is expected to be 3,19% higher than realized first quarter of
2018 which is 3,13%.
 The IDR exchange rate is expected to weaken more until at the price Rp14.747,- per US Dollar.
2.2. Industry Analysis
2.2.1. Pulp and Paper Industry Brief Outlook
PULP, PAPER AND ALLIED As we can see at the graph, the Pulp price is
PRODUCT PRICE rising for the last 2 years. The rising of the
250 price indicates the rise in demand. It
200 legitimates the fact that the world in need of
PRICE (US$)
150
wood pulp.
100
50 The wood pulp itself is used as raw material

0 of paper. The use of wood pulp is due to its
01/03/2017
01/05/2017
01/07/2017
01/09/2017
01/11/2017
01/01/2018
01/03/2018
01/05/2018
01/07/2018
01/09/2018
01/11/2018
01/01/2019
low cost in production.
DATE
Indonesian Export Trend Indonesia is one of the largest paper

5000
producers in south east Asia and also one of
4000 the biggest paper exporters. The export of
Billion - IDR
3000 carton paper and pulp from Indonesia is

2000 increasing for the last 2 years, meaning the
1000 paper industry in Indonesia has good
0 prospect in the future.
2014 2015 2016 2017 2018
Years
Kertas Karton Pulp

2.2.2. Oil and Gas Industry Outlook
The oil price had suffered the falling down until year 2016, but since then it was beginning to gradually
rise again from around US$30,- per barrel to US$65,- per barrel today.
According to the analysis of paper industry and oil industry above, we decide to choose the stock of PT
Tjiwi Kimia (TKIM) and PT Elnusa (ELSA).
CHAPTER 3 : TECHNICAL & FUNDAMENTAL ANALYSIS

3.1. Brief Technical Analysis
The technical analysis consists of chart analysis for both TKIM and ELSA’s stock price. Below is the
analysis of both stocks:
Analysis:
As we can see at the graph, TKIM price has faced many conditions. It faced two times double bottom
which is at the middle of October 2018 & middle of November 2018 and at the middle of December 2018
& the middle February 2019. If we see the chart, it’s now going down and already breaks moving average-
120, since it has two times double bottom and already break down the MA-120, we could expect this
stock will go down even more.
Target Buying:
According to the graph, I would prefer to put the target buying at the price around Rp9500,- to Rp11.000,.
Target Selling:
The target price of selling will be around Rp13.000,- to Rp14.000,- since the price itself has increase and
turn down twice at that range of price.
Target Cut Loss:
Since the standard deviation of return is 8% (Will be discussed later), then we will cut loss when the price
is moving down 8%.
Analysis:
ELSA’s price faced two times double bottom which is at the middle of June 2018 & middle of November
2018. After that, it’s moving very slowly until it reached the price at range Rp370,- to Rp400. At February
2019. Since then, it moves sideways until today. The sideways chart forms a “Bearish Symmetric
Triangle” which we can expect after that it will go down deeper or maybe it could bull even more.
Target Buying:
Since right now the price is moving sideways, then we could only wait and see the next move, and if it is
to go down after this moment, we will put our target buy at the price range of Rp300,- to Rp315,-
Target Selling:
This stock actually has very slow movement and quite long cycle, moreover the price is very low. Since
the expected return of this stock is 4,14% per week, I prefer to hold this stock for longer period until it
delivers the return above 12%.
Target Cut Loss:
The standard deviation of this stock is very low which is only 4%, according to this information, I would
put the cut-loss when the price is went down more than 4%.
3.2. Fundamental Analysis
3.2.1. Liquidity
TKIM Liquidity The Liquidity of TKIM is good, it is

shown by the increasing of current
2
ratio and quick ratio for the last 3
1,8
1,6 years and the amount is more than 1,
1,4 meaning company can pay all short
1,2
term liabilities with its own current
1
0,8 assets.
0,6
0,4
0,2
0
12M 2014 12M 2015 12M 2016 12M 2017 12M 2018
YEAR
Current Ratio Quick Ratio

ELSA Liquidity The Liquidity of ELSA is also good,
it is shown by the amount of current
2
ratio and quick ratio which is more
1,5
1
than 1 and quite stable, meaning
0,5
company can pay all short term
0 liabilities with its own current assets
12M 12M 12M 12M 12M
2014 2015 2016 2017 2018
YEAR
Current Ratio Quick Ratio
3.2.2. Profitability
TKIM Profitability The profitability of TKIM is very
25% great. The Profit margin, ROA and
ROE are enormously increased for
20%
the last 3 years. The jump in ROA
15% and ROE is also reflected in the
jump in stock price, meaning the
10%
market adjust it very quickly.
5%
0%
12M 2014 12M 2015 12M 2016 12M 2017 12M 2018
Profit Margin ROA ROE
ELSA Profitability Although the profitability of ELSA

18% is slowing down, it’s actually due to
16%
14%
the increase of its production cost.
12% However, actually this stock still has
10%
8%
good prospect in the future since the
6% revenue is increasing year by year.
4%
2%
As long as the oil industry in
0% Indonesia still good, ELSA will also
12M 2014 12M 2015 12M 2016 12M 2017 12M 2018
be sustained.
Year
Profit Margin ROA ROE

3.2.3. Marketability
TKIM MARKETABILITY As we can see at the figure above,
PE PBV
the Annual PE and PBV for TKIM
is going down. Meaning that the
80
price is relatively cheap to its
60
40
earning and book value.
20
0
12M 2014 12M 2015 12M 2016 12M 2017 12M 2018
YEAR
ELSA MARKETABILITY
The PBV and PE of ELSA is
PBV PE
relatively high comparing to its
amount in 2015. But it’s going 14
12
down for since 2017, so we could 10
expect that it will go down again 8

6
and we can purchase at the low 4
2
price. 0
12M 2014 12M 2015 12M 2016 12M 2017 12M 2018
YEAR
3.3. Foreign Flow Analysis

The foreign flow analysis tested the impact of foreign net buying and net selling of the stock to the return
of the stock. The dependent variable (Y) is the weekly rate of return of the stock and independent
variable (X) is the rate of weekly net buying/selling. Here is the result:
Parameter TKIM ELSA The foreign net buying and selling activity
R 0,213 0,447 have quite week correlation for both TKIM and
R2 0,046 0,120 ELSA’s return (as seen on R and R2), but it has
F 2,768 14,468 quite significant effect for ELSA which is
Sig. F 0,102 0,0003
Coefficient 0,036 -0,002
shown from the sig F value that’s below 0,05.
Intercept While for TKIM, the sig F is higher than 0,05
Coefficient X 0,030 0,094 meaning there is no significant effect from
foreign net buying/selling activity with
TKIM’s return.
If we see here at ELSA’s foreign Foreign Accumulation For ELSA Since March 2017
accumulation chart, we could se that the
300.000.000
foreign accumulation started to rise 250.000.000
since September 2017, and started to 200.000.000
decline at June 2018. Comparing with 150.000.000
Volume
the ELSA’s Chart at technical analysis 100.000.000
section, we can see that the price was 50.000.000

-
beginning to rise significantly also
03/01/2017
03/03/2017
03/05/2017
03/07/2017
03/09/2017
03/11/2017
03/01/2018
03/03/2018
03/05/2018
03/07/2018
03/09/2018
03/11/2018
03/01/2019
03/03/2019
(50.000.000)
around September 2017. So the
(100.000.000)
regression result between foreign net (150.000.000)
buying/selling to ELSA’s return is Date
consistent with ELSA’s price.
Different from ELSA, the regression Foreign Accumulation For TKIM Since March 2017
result for TKIM’s foreign net 2.000.000.000
buying/selling doesn’t show significant
1.500.000.000
effect to the return. However as foreign
investors started to accumulate the 1.000.000.000
Volume
TKIM stock at September 2018, the
500.000.000
stock price was actually started to rise
significantly at around March 2018. -
03/01/2017 03/01/2018 03/01/2019
However, since the regression result (500.000.000)
doesn’t show the significant effect from
foreign activity to TKIM return, (1.000.000.000)
Date
hypothetically said the increase of price
is because something else.
CHAPTER 4 : PORTFOLIO ANALYSIS

4.1. Portfolio Analysis
The portfolio analysis aims to get the information about total expected return of the portfolio and
aggregate risk of the portfolio comparing to the market. Then, we could find optimum combination of
single asset to form a minimum risk of portfolio with proper return to the investor.
The analysis itself consist of some calculations which in more detailed could be found at the exhibit. The
table below shows the summary of portfolio analysis:
Assets
Parameter TOTAL
TKIM ELSA
 8% 4%
Weight (Optimized) 16,56% 83,44% 100%
-w-
w2 0,027416297 0,69625895
2 0,006156 0,001341
w22 0,000169 0,000934 0,001102
E(R) 9,67% 4,42%
w.E(R) 1,60% 3,69% 5,29%
௉௢௥௧ − ܱ‫݀݁ݖ݅݉݅ݐ݌‬ 0,33817
The expected return of the portfolio is going to be 5,29% in weekly period with the optimized weight is
16,56% for TKIM and 83,44% for ELSA. The optimized  for portfolio is 0,33817. The optimization
process is performed by minimizing the portfolio’s  by running each stock’s weight combination with
help from Microsoft Excel.
4.2. Beta Analysis - Using Capital Asset Pricing Model
The dependent variable (Y) is the weekly rate of return of the stock and independent variable (X) is
the weekly return of IHSG (JKSE). Here is the result:
Parameter TKIM ELSA From the table we can see there is no significance relation between
R 0,0141 0,4801 IHSG return and TKIM return (Sig. F > 0,05 with beta -0,0820), but
R2 0,0001 0,2306 there is significance relation between IHSG return and ELSA return
F 0,0115 17,3815 (Sig. F < 0,05 with the beta 1,3695). A beta greater than 1 means that
Sig. F 0,9147 0,0001 the asset both is volatile and tends to move up and down with the
Coefficient 0,0359 0,0038 market, while Negative betas are possible for investments that tend to
Intercept go down when the market goes up, and vice versa
Coefficient X -0,0820 1,3693
CHAPTER 5 : MARKET EFFICIENCY ANALYSIS
5.1. Weak Form Test Result - Using Runs Test
Weak form efficient market hypothesis means current price reflect all security-market historical
information, including the historical sequence of prices, rates of return, trading volume data, and other
market-generated information. This implies that past rates of return and other market data should have
no relationship with future rates of return. The assumption in this hypothesis is that prices reflect all
historical information.
Weak form hypothesis requires the independence between rates of return of the stock price. One
statistical method to test this independence is by using the Runs Test. The table below shows the result
of the runs test of the last 60 weeks data:
Parameter TKIM ELSA

R 33 29 Since the P is greater than 5%, we could
n0 30 40 say that the prices are quite random,
n1 30 20
n 60 60
meaning that the market is efficient in
E(Run) 31 27,66667 the weak form.
Var(Run) 14,74576 11,60075
StDev(Run) 3,840021 3,405988
Z(Run) 0,520830 0,391467
P Value 0,698758 0,652274
5.2. Semi strong Form Test Result - Using Abnormal Return

The semi strong efficient market hypothesis means current security price reflect all public information,
including market and non-market information. This implies that decisions made on new information
after it is public should not lead to above average, risk adjusted profits from those transactions, thus the
prices should reflect all public information.
To test the existence of the semi strong form of EMH, we would calculate the abnormal return of each
stocks. Below is the result of abnormal return calculation of each stock:
60 Week
Stock Abnormal Return
Against IHSG
TKIM 202,57%
ELSA 27%
As shown at table above, both TKIM and ELSA produce abnormal return against IHSG, meaning that
there market is inefficient in semi strong form.
5.3. Strong Form Test Result
One of way to test the existence of strong form efficient market hypothesis is by check the existence of
insider trading and the effect to the stock price itself. If the insider trading committing purchase activity
in high amount, and followed by the jumping of the price, then the market is inefficient in strong form
because the investors may expect the return in the future. Since we don’t have enough information about
insider trading, we could just make the justification by using its abnormal return. The abnormal return
against the IHSG is positive meaning there might be the inefficient market in strong form.
CHAPTER 6 : TRADING ACTIVITIES
CHAPTER 7 : PORTOFOLIO PERFORMANCE REPORT
Table below show the overall performance report of TKIM and ELSA:
Stock Price (IDR) Qty (Lot) Buy Sell TOTAL
TKIM 10.900 100 37.060.000
The tables beside show the realization of the
Gross Ammount 37.060.000 trading activity which in fact I didn’t invest to
Brokerage Fee 67.740 the stock just like the proportion I was planning
VAT Brokerage Fee 6.974
IDX Levy 12.230 to do. I invest my fund 51% on TKIM and 49%
KPEI 3.706 on ELSA with the higher portfolio’s  which
Sales Tax - - 37.152.660
TKIM 13.500 100 45.900.000 is 0,0449245 comparing to optimized  which
Gross Ammount 45.900.000 is 0,033817.
Brokerage Fee (86.375)
VAT Brokerage Fee (8.638)
IDX Levy (15.147) The realized return of TKIM is 23% for 1-
KPEI (4.590) month (Approx. 4 weeks) period and return of
Sales Tax (45.900) 45.739.350
Realized Gain From TKIM 8.586.690 ELSA is 21% for 2 and half months (Approx.
23% 10 weeks) period. The average weekly return
for TKIM is around 5,75% and ELSA is around
2,1% with total realized portfolio return is
Stock Price (IDR) Qty (Lot) Buy Sell TOTAL
ELSA 304 1.152 35.020.800 3,98% weekly (Calculation by help of Ms
Gross Ammount 35.020.800 Excel).
Brokerage Fee 65.903
IDX Levy 11.557 From this activity we can conclude that by
KPEI 3.502 changing the proportion of asset to be invested
Sales Tax - - 35.108.352
TKIM 372 1.152 42.854.400
way from its optimal proportion, the risk will
Gross Ammount 42.854.400 also increase with the expectation of higher
Brokerage Fee 80.644 return. Unfortunately, the realized return is
IDX Levy 14.142 something beyond calculation, as there are a
KPEI 4.285 lot of things to be considered. In fact,
Sales Tax 42.854 42.704.411
Realized Gain From TKIM 7.596.059 although I took higher risk by changing the
21% asset proportion, the realized weekly return
still lower than optimized expected return.
Appendix 1
IHSG Daily Data
Date Open High Low Close Adj Close Volume
01/07/1997 725,028992 732,515991 724,994995 731,619019 731,59729 0
02/07/1997 731,752991 734,018005 727,452026 730,155029 730,133362 0
03/07/1997 730,481995 735,492004 729,562988 735,492004 735,470154 0
04/07/1997 735,825012 736,596985 733,885986 736,596985 736,575134 0
07/07/1997 736,617981 739,833008 735,773987 738,005981 737,98407 0
08/07/1997 738,020996 741,544006 737,833984 740,833008 740,810974 0
09/07/1997 740,942017 742,953979 737,064026 738,138 738,116089 0
10/07/1997 738,166016 738,401978 724,252991 729,151001 729,129395 0
11/07/1997 729,437988 729,515991 721,330994 723,416016 723,394531 0
14/07/1997 723,690979 725,202026 719,523987 722,497986 722,476501 0
15/07/1997 722,674011 725,117981 720,103027 722,208984 722,187561 0
16/07/1997 723,679016 725,234009 721,202026 723,502991 723,481506 0
17/07/1997 #VALUE! #VALUE! #VALUE! #VALUE! #VALUE! null
18/07/1997 723,546997 726,489014 720,932007 724 723,978516 0
21/07/1997 724,392029 724,669983 710,612976 712,401978 712,380798 0
22/07/1997 712,674011 713,836975 710,145996 711,440979 711,419861 0
23/07/1997 711,768005 718,189026 711,768005 718,189026 718,167725 0
24/07/1997 718,539978 720,575989 709,817993 712,046021 712,024841 0
25/07/1997 712,046021 712,271973 707,416992 710,057983 710,036926 0
28/07/1997 710,499023 712,304993 709,315979 710,81897 710,797913 0
29/07/1997 710,81897 716,35498 710,81897 716,35498 716,333679 0
30/07/1997 716,43103 721,979004 716,322998 721,979004 721,957581 0
31/07/1997 722,344971 724,250977 717 721,27002 721,248596 0
01/08/1997 721,497009 722,223022 719,060974 721,771973 721,750549 0
04/08/1997 721,245972 721,901001 717,359985 718,708984 718,687622 0
05/08/1997 718,799011 719,93103 711,247009 713,880005 713,858826 0
06/08/1997 713,979004 714,046997 695,754028 699,856018 699,835266 0
07/08/1997 699,856018 699,856018 673,718994 677,838989 677,818909 0
08/08/1997 677,939026 684,132996 671,747009 675,435974 675,415894 0
11/08/1997 675,435974 675,435974 636,387024 658,169983 658,150452 0
12/08/1997 658,622009 667,825989 647,176025 662,947021 662,927368 0
13/08/1997 662,338013 663,546021 654,190002 658,604004 658,584473 0
14/08/1997 658,604004 660,538025 638,616028 643,010986 642,991882 0
15/08/1997 641,90802 641,90802 611,624023 617,705994 617,687622 0
18/08/1997 617,705994 617,705994 565,778992 599,635986 599,618164 0
19/08/1997 598,89801 612,208008 585,586975 590,530029 590,512512 0
20/08/1997 590,151978 595,838013 589,224976 593,171021 593,153442 0
21/08/1997 594,812988 610,309021 594,812988 603,059998 603,042114 0
22/08/1997 602,81897 602,81897 570,122009 574,39502 574,377991 0
25/08/1997 572,411987 572,411987 532,721985 540,929016 540,912964 0
26/08/1997 540,419006 556,724976 517,39502 554,237976 554,221497 0
27/08/1997 554,237976 561,247009 551,981018 555,461975 555,445496 0
28/08/1997 554,692017 554,692017 528,406006 530,366028 530,350281 0
29/08/1997 529,073975 529,073975 491,910004 493,962006 493,947357 0
01/09/1997 493,598999 499,730011 484,022003 485,968994 485,954559 0
02/09/1997 486,526001 489,950012 475,471008 479,014008 478,999786 0
03/09/1997 485,276001 513,366028 485,276001 512,388 512,372803 0
04/09/1997 518,396973 533,869995 518,396973 533,869995 533,854126 0
05/09/1997 540,310974 594,112976 540,310974 594,112976 594,095398 0
Appendix 1
IHSG Daily Data
08/09/1997 598,531982 614,866028 589,984009 600,310974 600,293152 0
09/09/1997 606,395996 615,133972 593,112976 598,004028 597,986267 0
10/09/1997 597,791992 598,596008 572,757996 575,015991 574,998962 0
11/09/1997 574,218018 574,218018 554,20697 556,135986 556,119507 0
12/09/1997 555,307007 555,307007 544,138977 546,637024 546,62085 0
15/09/1997 547,632996 554,869019 547,205017 550,760986 550,744629 0
16/09/1997 551,052979 554,291992 533,278992 534,828979 534,81311 0
17/09/1997 534,497009 535,612 524,346985 526,737 526,721375 0
18/09/1997 526,325989 526,325989 518,939026 524,271973 524,256409 0
19/09/1997 524,271973 531,513 524,271973 531,078979 531,063232 0
22/09/1997 531,078979 539,107971 530,585999 535,601013 535,585144 0
23/09/1997 536,142029 539,823975 534,937988 539,482971 539,466919 0
24/09/1997 539,482971 556,325989 539,482971 553,645996 553,629578 0
25/09/1997 555,27301 560,96698 554,914978 559,219971 559,203369 0
26/09/1997 558,786011 558,786011 548,044983 549,919983 549,903687 0
29/09/1997 549,945007 549,945007 542,59198 546,237976 546,221802 0
30/09/1997 547,396973 553,403015 543,656982 546,687988 546,671814 0
01/10/1997 546,219971 546,219971 535,223022 536,986023 536,970093 0
02/10/1997 536,986023 536,986023 530,734009 536,924011 536,908081 0
03/10/1997 535,492004 535,492004 506,747986 515,47699 515,46167 0
06/10/1997 515,192993 515,913025 492,471008 512,893005 512,877808 0
07/10/1997 514,185974 523,893982 512,166992 513,948975 513,933716 0
08/10/1997 515,200012 518,940002 511,25 518,940002 518,924622 0
09/10/1997 520,922974 526,578003 520,312012 521,112 521,096558 0
10/10/1997 522,525024 534,752014 522,525024 534,752014 534,736145 0
13/10/1997 533,937988 535,851013 528,70697 534,825989 534,81012 0
14/10/1997 534,98999 536,539978 524,94397 528,919006 528,903259 0
15/10/1997 529,099976 529,382019 515,463013 518,914978 518,899597 0
16/10/1997 518,109009 518,109009 511,828003 517,091003 517,075684 0
17/10/1997 517,091003 522,143982 514,002014 520,684998 520,669556 0
20/10/1997 520,684998 520,684998 510,378998 514,171021 514,155762 0
21/10/1997 514,606995 518,828003 512,346985 514,968018 514,952698 0
22/10/1997 514,809021 514,809021 503,473999 505,233002 505,218018 0
23/10/1997 505,233002 505,233002 490,739014 494,136993 494,122345 0
24/10/1997 493,989014 493,989014 486,768005 490,397003 490,382446 0
27/10/1997 490,544006 493,937012 487,626007 490,119995 490,105438 0
28/10/1997 487,938995 487,938995 444,300995 447,996002 447,982697 0
29/10/1997 453,798004 472,598999 453,798004 472,050995 472,036987 0
30/10/1997 472,125 502,871002 467,330994 502,871002 502,856079 0
31/10/1997 502,69101 511,665009 488,722992 500,417999 500,403137 0
03/11/1997 500,800995 514,716003 498,23999 501,713989 501,699097 0
04/11/1997 502,674988 506,03299 492,57901 494,848999 494,83429 0
05/11/1997 494,855988 495,536011 486,812988 490,848999 490,834442 0
06/11/1997 490,985992 491,587006 475,437988 478,917999 478,903778 0
07/11/1997 475,614014 477,151001 460,237 466,115997 466,102173 0
10/11/1997 466,109009 466,109009 458,484009 462,691986 462,678253 0
11/11/1997 462,369995 463,117004 444,126007 448,154999 448,141693 0
12/11/1997 448,169006 452,67099 444,167999 449,640015 449,626678 0
13/11/1997 449,787994 449,787994 436,066986 437,946991 437,93399 0
Appendix 1
IHSG Daily Data
14/11/1997 438,240997 440,731995 433,76001 436,842987 436,830017 0
17/11/1997 437,509003 443,041992 436,902008 439,537994 439,524963 0
18/11/1997 439,628998 442,536011 431,661987 434,209015 434,196136 0
19/11/1997 434,213989 434,213989 411,410004 415,653992 415,641663 0
20/11/1997 415,742004 415,742004 392,936005 396,130005 396,118225 0
21/11/1997 397,114014 398,78299 385,851013 391,257996 391,246368 0
24/11/1997 391,636993 410,205994 391,636993 410,205994 410,193817 0
25/11/1997 409,237 409,237 392,813995 395,678986 395,667267 0
26/11/1997 395,912994 398,539001 393,769012 398,539001 398,527161 0
27/11/1997 398,627991 401,708008 395,730011 401,708008 401,696075 0
01/12/1997 401,302002 402,123993 396,140015 398,615997 398,604156 0
02/12/1997 398,466003 398,605011 390,825012 394,28299 394,271271 0
03/12/1997 393,407013 393,407013 384,645996 389,682007 389,670441 0
04/12/1997 389,682007 401,925995 389,682007 401,925995 401,914063 0
05/12/1997 402,075989 414,778015 402,075989 414,778015 414,765686 0
08/12/1997 415,808014 427,890991 415,808014 423,613007 423,600433 0
09/12/1997 424,139008 425,84201 416,634003 425,496002 425,483368 0
10/12/1997 424,979004 424,979004 412,384003 415,937012 415,924683 0
11/12/1997 415,497986 415,497986 393,192993 396,108002 396,096222 0
12/12/1997 395,320007 395,320007 358,253998 365,852997 365,842133 0
15/12/1997 365,416992 365,416992 335,694 339,536011 339,525909 0
16/12/1997 340,744995 356,38501 340,744995 356,38501 356,37442 0
17/12/1997 360,197998 374,106995 360,197998 368,684998 368,674042 0
18/12/1997 372,470001 379,872986 372,470001 378,385986 378,374756 0
19/12/1997 377,960999 381,661011 372,054993 378,79599 378,78476 0
22/12/1997 378,79599 385,848999 376,100006 385,848999 385,837555 0
23/12/1997 385,665009 397,031006 385,665009 397,031006 397,019226 0
24/12/1997 397,304993 400,933014 391,128998 396,531006 396,519226 0
29/12/1997 396,790009 401,915985 394,911987 398,014008 398,002197 0
30/12/1997 399,507996 401,712006 392,229004 401,712006 401,700073 0
02/01/1998 402,104004 410,010986 400,751007 410,010986 409,99881 0
05/01/1998 410,010986 415,324005 407,252991 410,829987 410,81778 0
06/01/1998 409,816986 409,816986 397,855988 402,265015 402,253082 0
07/01/1998 401,76001 401,76001 382,933014 394,239014 394,227295 0
08/01/1998 393,914001 393,914001 321,078003 347,108002 347,097687 0
09/01/1998 346,470001 362,786987 337,591003 342,970001 342,959808 0
12/01/1998 342,970001 353,786987 342,970001 350,237 350,226593 0
13/01/1998 356,421997 382,136993 356,421997 382,136993 382,125641 0
14/01/1998 382,927002 403,980988 382,927002 403,980988 403,968994 0
15/01/1998 406,428009 415,609009 380,890991 387,243011 387,231506 0
16/01/1998 388,665009 413,920013 385,222992 413,920013 413,907745 0
19/01/1998 416,442993 443,317993 416,442993 439,028015 439,014984 0
20/01/1998 437,493988 448,039001 425,515015 448,039001 448,025696 0
21/01/1998 451,790009 471,191986 451,790009 466,002991 465,989166 0
Appendix 1
IHSG Daily Data
22/01/1998 467,227997 468,699005 436,841003 443,528992 443,515808 0
23/01/1998 445,39801 450,984009 438,371002 450,984009 450,970612 0
26/01/1998 456,299011 477,105011 456,299011 473,686005 473,671936 0
27/01/1998 473,904999 486,893005 473,904999 476,311005 476,296875 0
28/01/1998 476,450989 485,937988 462,839996 485,937988 485,923553 0
02/02/1998 486,02301 554,106995 486,02301 554,106995 554,090515 0
03/02/1998 555,249023 570,052002 527,017029 536,789978 536,774048 0
04/02/1998 536,573975 536,573975 514,893982 519,929016 519,913574 0
05/02/1998 519,929016 520,695984 503,200012 513,489014 513,473816 0
06/02/1998 514,908997 535,534973 514,908997 535,429016 535,413147 0
09/02/1998 536,036011 544,218994 523,976013 529,255981 529,240234 0
10/02/1998 524,752014 524,754028 514,370972 517,700989 517,685608 0
11/02/1998 517,289978 519,622009 476,993011 487,609985 487,59549 0
12/02/1998 487,493988 487,493988 437,980988 442,289001 442,275879 0
13/02/1998 445,804993 457,028015 442,182007 448,15799 448,144684 0
16/02/1998 458,272003 462,074005 453,554993 457,708008 457,694427 0
17/02/1998 459,391998 472,209015 459,391998 472,209015 472,195007 0
18/02/1998 472,216003 479,764008 469,390991 472,678986 472,664978 0
19/02/1998 473,247009 500,613007 473,247009 496,252014 496,237305 0
20/02/1998 496,527008 496,967987 490,200989 495,231995 495,217285 0
23/02/1998 494,821014 507,102997 494,821014 505,035004 505,02002 0
24/02/1998 506,196014 507,710999 492,148987 494,890015 494,875305 0
25/02/1998 495,069 495,069 481,199005 483,411011 483,396667 0
26/02/1998 482,97699 491,032013 481,076996 483,807007 483,792633 0
27/02/1998 484,118011 484,132996 475,373993 482,377991 482,363678 0
02/03/1998 482,377991 496,729004 482,377991 496,729004 496,714264 0
03/03/1998 505,188995 518,685974 505,188995 518,685974 518,670593 0
04/03/1998 519,812988 519,812988 499,721985 502,911011 502,896088 0
05/03/1998 502,862 516,489014 492,290009 516,489014 516,473694 0
06/03/1998 521,062012 532,598022 510,188995 512,231018 512,21582 0
09/03/1998 521,078003 521,078003 492,636993 495,813995 495,799286 0
10/03/1998 498,231995 498,808014 487,730011 490,476013 490,461456 0
11/03/1998 491,408997 492,660004 482,682007 491,872986 491,858398 0
12/03/1998 493,240997 501,492004 493,084015 498,184998 498,170227 0
13/03/1998 499,877014 506,733002 499,877014 506,733002 506,717957 0
16/03/1998 507,576996 510,786011 503,223999 510,786011 510,770874 0
17/03/1998 511,091003 513,096008 507,455994 512,140015 512,124817 0
18/03/1998 512,223999 512,838989 499,143005 504,003998 503,989014 0
19/03/1998 503,303009 504,183014 499,556 504,147003 504,132019 0
20/03/1998 503,097992 516,731018 503,097992 516,731018 516,715698 0
23/03/1998 516,922974 526,47998 511,184998 516,317993 516,302673 0
24/03/1998 516,450989 516,450989 499,57901 501,660004 501,645111 0
25/03/1998 501,660004 504,095001 493,005005 504,095001 504,080017 0
26/03/1998 504,752991 533,955017 504,752991 532,812012 532,796204 0
27/03/1998 533,565979 550,268982 533,565979 542,098022 542,08197 0
30/03/1998 544,187988 545,473022 534,276001 541,424988 541,408936 0
Appendix 1
IHSG Daily Data
01/04/1998 543,099976 546,676025 520,877014 523,947998 523,932434 0
02/04/1998 523,973022 524,133972 513,737 516,403015 516,387695 0
03/04/1998 516,382996 533,745972 516,382996 533,299988 533,284119 0
06/04/1998 533,489014 533,489014 523,369019 526,140991 526,125366 0
08/04/1998 525,85199 538,080994 525,85199 530,036011 530,020264 0
09/04/1998 530,804993 532,219971 524,10498 527,585022 527,569397 0
13/04/1998 527,848022 533,536987 523,028015 524,064026 524,048462 0
14/04/1998 524,174988 525,919006 514,182983 516,101013 516,085693 0
15/04/1998 516,14801 518,723999 512,534973 513,445007 513,42981 0
16/04/1998 513,487976 517,434021 508,572998 510,067993 510,052856 0
17/04/1998 510,020996 510,470001 505,493988 507,902008 507,886932 0
20/04/1998 507,97699 510,248993 505,484009 508,156006 508,14093 0
21/04/1998 508,373993 508,373993 495,692993 497,707001 497,69223 0
22/04/1998 497,782013 502,035004 497,246002 500,640991 500,626129 0
23/04/1998 500,710999 501,312012 489,542999 491,855988 491,8414 0
24/04/1998 491,868011 491,868011 487,683014 490,480988 490,466431 0
27/04/1998 490,640015 490,727997 482,016998 485,640991 485,626556 0
28/04/1998 490,640015 490,727997 482,016998 485,640991 485,626556 0
29/04/1998 485,312988 485,369995 461,696991 465,247009 465,233215 0
30/04/1998 466,367004 466,802002 456,039001 460,13501 460,121338 0
01/05/1998 460,11499 460,11499 446,57901 448,524994 448,511688 0
04/05/1998 448,515015 451,92099 443,018005 445,993988 445,980743 0
05/05/1998 446,006989 447,02301 431,080994 435,160004 435,147095 0
06/05/1998 434,852997 434,852997 408,131012 414,625 414,612671 0
07/05/1998 417,541992 436,778015 416,695007 436,778015 436,765045 0
08/05/1998 436,242004 440,467987 431,658997 434,654999 434,64209 0
12/05/1998 434,79599 434,79599 425,446991 430,526001 430,513245 0
13/05/1998 430,44101 430,44101 393,364014 402,057007 402,045074 0
14/05/1998 402,057007 412,516998 400,93399 403,699005 403,687012 0
15/05/1998 403,699005 406,156006 403,699005 405,937012 405,924957 0
18/05/1998 405,658997 405,658997 384,096985 388,917999 388,906433 0
19/05/1998 388,901001 414,182007 387,007996 413,824005 413,811737 0
20/05/1998 413,824005 424,562012 412,502014 424,006012 423,993408 0
22/05/1998 426,321991 445,143005 426,321991 445,143005 445,129791 0
25/05/1998 445,433014 448,210999 435,553986 439,554993 439,541962 0
26/05/1998 439,615997 440,760986 430,001007 434,05899 434,046112 0
27/05/1998 433,864014 433,864014 412,186005 416,96701 416,95462 0
28/05/1998 416,376007 417,806 407,975006 414,220001 414,207703 0
29/05/1998 417,528992 421,277008 416,029999 420,464996 420,452515 0
01/06/1998 420,230988 420,230988 409,529999 414,07901 414,066742 0
02/06/1998 414,07901 414,278992 396,332001 399,598999 399,587128 0
03/06/1998 399,427002 400,026001 384,713013 392,608002 392,596344 0
04/06/1998 393,347992 406,330994 389,765015 406,330994 406,318939 0
05/06/1998 407,785004 415,725006 405,589996 409,515991 409,503845 0
08/06/1998 413,457001 413,457001 405,139008 409,419006 409,40686 0
Appendix 1
IHSG Daily Data
09/06/1998 409,654999 411,071991 405,822998 411,071991 411,059784 0
10/06/1998 411,125 412,584015 404,381989 408,079987 408,067871 0
11/06/1998 411,481995 411,76001 403,131012 411,544006 411,531799 0
12/06/1998 411,325012 416,390015 407,286011 408,372009 408,359894 0
15/06/1998 407,596985 413,380005 401,639008 406,501007 406,488953 0
16/06/1998 406,501007 406,501007 396,84201 399,511993 399,500153 0
17/06/1998 399,539001 419,441986 399,539001 419,441986 419,429535 0
18/06/1998 419,795013 440,092987 419,795013 440,092987 440,079926 0
19/06/1998 440,401001 441,022003 421,562988 425,453003 425,440369 0
22/06/1998 425,453003 426,457001 417,355988 420,658997 420,646515 0
23/06/1998 420,589996 425,016998 419,895996 423,084991 423,072449 0
24/06/1998 423,140015 431,522003 422,924011 430,959991 430,947205 0
25/06/1998 433,184998 433,406006 426,757996 428,809998 428,797241 0
26/06/1998 429,122009 433,294006 427,037994 430,869995 430,857208 0
29/06/1998 430,869995 432,453003 426,596008 431,230988 431,21817 0
30/06/1998 431,708008 445,920013 427,018005 445,920013 445,906769 0
01/07/1998 445,164001 457,209991 441,811005 456,540985 456,527435 0
02/07/1998 458,466003 466,372986 458,466003 466,372986 466,359131 0
03/07/1998 466,416992 470,545013 457,515991 470,545013 470,531067 0
07/07/1998 470,763 490,634003 470,763 483,945007 483,930634 0
08/07/1998 484,188995 486,660004 472,268005 472,980011 472,965973 0
09/07/1998 472,872009 474,023987 468,56601 470,321014 470,307068 0
10/07/1998 470,113007 470,113007 461,028015 463,580994 463,56723 0
13/07/1998 464,024994 464,643005 456,088989 459,673004 459,659363 0
14/07/1998 460,279999 464,506989 460,279999 463,873993 463,860199 0
15/07/1998 464,350006 472,263 464,350006 467,338989 467,325104 0
16/07/1998 471,459991 475,384003 470,798004 473,772003 473,757935 0
17/07/1998 474,299988 486,234009 474,299988 486,234009 486,219574 0
20/07/1998 486,251007 488,684998 476,263 486,234009 486,219574 0
21/07/1998 488,421997 489,135986 484,136993 488,239014 488,224518 0
22/07/1998 489,197998 492,220001 480,648987 483,054993 483,040649 0
23/07/1998 482,535004 484,096985 471,204987 473,804993 473,790924 0
24/07/1998 473,983002 479,562988 470,497986 479,562988 479,548767 0
27/07/1998 479,709991 482,980988 478,18399 482,980988 482,966644 0
28/07/1998 482,817993 486,78299 481,622009 483,531006 483,516663 0
29/07/1998 483,751007 487,074005 481,725006 485,096008 485,081604 0
30/07/1998 485,251007 485,251007 480,011993 482,687988 482,673645 0
31/07/1998 482,932007 486,140991 479,502991 481,71701 481,702728 0
03/08/1998 481,786011 482,339996 472,545013 475,257996 475,243896 0
04/08/1998 475,257996 475,257996 457,816986 461,350006 461,336334 0
05/08/1998 461,350006 461,350006 439,725006 441,783997 441,770874 0
06/08/1998 441,790009 446,661011 432,699005 433,833008 433,820129 0
07/08/1998 434,173004 434,173004 422,365997 423,613007 423,600433 0
10/08/1998 423,613007 423,880005 418,239014 421,166992 421,15451 0
11/08/1998 421,166992 421,166992 405,212006 407,063995 407,05191 0
12/08/1998 406,891998 412,173004 402,22699 408,63501 408,622894 0
13/08/1998 408,907013 413,390991 401,273987 402,94101 402,929047 0
14/08/1998 402,94101 414,707001 400,716003 414,630005 414,617676 0
Appendix 1
IHSG Daily Data
17/08/1998 402,94101 414,707001 400,716003 414,630005 414,617676 0
18/08/1998 414,977997 416,263 402,200989 403,855011 403,843018 0
19/08/1998 404,84201 409,042999 402,304993 405,890015 405,87796 0
20/08/1998 406,266998 406,266998 394,446014 399,329987 399,318146 0
21/08/1998 399,084991 399,084991 387,062988 388,345001 388,333496 0
24/08/1998 386,890015 386,890015 368,480011 370,545013 370,533997 0
25/08/1998 370,898987 374,157013 363,162994 367,143005 367,132111 0
26/08/1998 367,287994 371,993011 360,559998 360,927002 360,91629 0
27/08/1998 360,454987 361,566986 351,816986 354,945007 354,934479 0
28/08/1998 354,10199 354,10199 337,023987 339,020996 339,010956 0
31/08/1998 337,572998 342,436005 323,242004 342,436005 342,425842 0
01/09/1998 342,082001 342,082001 324,304993 325,854004 325,84433 0
02/09/1998 330,417999 334,556 327,692993 329,625 329,615234 0
03/09/1998 329,476013 336,19101 328,657013 334,787994 334,778046 0
04/09/1998 331,959991 333,005005 322,147003 325,556 325,546326 0
07/09/1998 325,993988 336,294006 325,993988 335,809998 335,800018 0
08/09/1998 335,64801 339,446991 328,803986 330,412994 330,403168 0
09/09/1998 333,307007 333,307007 320,790985 325,761993 325,752319 0
10/09/1998 325,539001 328,669006 322,928986 327,270996 327,261292 0
11/09/1998 325,201996 326,678986 319,799011 324,040009 324,030396 0
14/09/1998 324,296997 326,281006 316,51001 320,595001 320,58548 0
15/09/1998 320,558014 322,209015 291,505005 292,153015 292,144348 0
16/09/1998 293,196014 299,79599 285,927002 290,915985 290,907349 0
17/09/1998 290,989014 293,096985 283,153992 285,475006 285,466522 0
18/09/1998 284,923004 284,923004 268,39801 271,67099 271,662903 0
21/09/1998 271,67099 273,554993 255,464005 256,834015 256,826416 0
22/09/1998 257,523987 261,981995 255,574997 260,876007 260,868256 0
23/09/1998 262,050995 266,290985 259,067993 262,25 262,242218 0
24/09/1998 262,25 282,160004 262,25 282,160004 282,151642 0
25/09/1998 278,894012 278,894012 269,756989 275,223999 275,21582 0
28/09/1998 275,34201 278,570007 272,881012 275,001007 274,992859 0
29/09/1998 274,442993 276,566986 272,415985 274,007996 273,999847 0
30/09/1998 276,066986 278,949005 273,55899 276,149994 276,141785 0
01/10/1998 276,588013 276,834015 272,19101 273,868011 273,859863 0
02/10/1998 273,94101 273,94101 260,90799 263,229004 263,221191 0
05/10/1998 264,882996 268,227997 259,61499 261,313995 261,306244 0
06/10/1998 261,313995 261,313995 255,973999 258,105988 258,098328 0
07/10/1998 258,175995 267,834991 258,175995 266,170013 266,162109 0
08/10/1998 265,476013 290,022003 265,476013 288,549988 288,541412 0
09/10/1998 288,56601 311,959991 288,56601 304,839996 304,830933 0
12/10/1998 304,890015 312,011993 304,890015 307,416992 307,407867 0
13/10/1998 309,003998 313,985992 306,790985 313,985992 313,976654 0
14/10/1998 311,972992 311,972992 301,214996 303,190002 303,181 0
15/10/1998 303,381012 307,252991 303,091003 304,846985 304,837921 0
16/10/1998 311,489014 337,587006 311,489014 337,587006 337,576965 0
19/10/1998 338,138 351,131989 331,084991 336,417999 336,40802 0
20/10/1998 339,196991 340,834991 327,695007 336,575989 336,56601 0
21/10/1998 337,431 337,431 321,619995 322,321014 322,311462 0
22/10/1998 322,321014 324,451996 316,795013 316,795013 316,785614 0
Appendix 1
IHSG Daily Data
23/10/1998 316,795013 317,121002 308,976013 313,415009 313,405731 0
26/10/1998 312,864014 315,311005 310,789001 315,311005 315,301666 0
27/10/1998 315,381012 318,987 313,399994 318,101013 318,091583 0
28/10/1998 318,173004 322,411987 310,639008 312,290009 312,280731 0
29/10/1998 312,450989 312,450989 304,105011 309,411987 309,402802 0
30/10/1998 310,054993 310,933014 299,868011 300,769989 300,761078 0
02/11/1998 301,203003 308,367004 301,203003 307,197998 307,188873 0
03/11/1998 310,528015 319,084015 310,528015 317,182007 317,172607 0
04/11/1998 317,263 330,563995 316,871002 330,459015 330,449188 0
05/11/1998 335,377991 371,429993 335,377991 355,528015 355,517487 0
06/11/1998 358,126007 363,615997 349,14801 353,977997 353,967468 0
09/11/1998 353,479004 373,571991 353,479004 364,393005 364,382202 0
10/11/1998 364,302002 365,216003 354,997986 357,303986 357,293396 0
11/11/1998 357,303986 363,617004 354,976013 363,006989 362,996185 0
12/11/1998 363,006989 371,80899 355,063995 357,976013 357,965393 0
13/11/1998 357,976013 359,494995 354,545013 355,540009 355,52948 0
16/11/1998 355,540009 360,653015 353,06601 356,226013 356,215424 0
18/11/1998 356,636993 372,182007 356,636993 369,993988 369,983002 0
19/11/1998 370,131012 379,118988 370,131012 379,118988 379,107758 0
20/11/1998 381,320007 403,652008 381,320007 403,652008 403,640015 0
23/11/1998 403,636993 427,428986 403,636993 424,987 424,974396 0
24/11/1998 425 436,794006 417,664001 420,079987 420,067505 0
25/11/1998 419,346008 419,346008 386,010986 387,382996 387,37149 0
26/11/1998 387,382996 398,053009 385,018005 394,678009 394,66629 0
27/11/1998 395,105011 395,34201 388,42099 392,320007 392,30835 0
30/11/1998 392,320007 395,615997 385,924988 386,270996 386,259552 0
01/12/1998 385,92099 387,734985 373,993988 387,734985 387,72348 0
02/12/1998 387,734985 399,595001 387,734985 396,963989 396,952209 0
03/12/1998 395,889008 397,363007 391,148987 393,795013 393,783325 0
04/12/1998 393,263 393,263 388,106995 390,394989 390,383423 0
07/12/1998 390,910004 400,609985 390,910004 399,459991 399,448151 0
08/12/1998 399,480011 402,621002 398,118988 398,901001 398,88916 0
09/12/1998 400,191986 402,446014 396,355011 398,78299 398,771149 0
10/12/1998 399,330994 403,743011 398,134003 403,667999 403,656006 0
11/12/1998 403,602997 406,369995 399,298004 405,595001 405,582947 0
14/12/1998 405,645996 411,171997 402,442993 404,703003 404,69101 0
15/12/1998 404,735992 404,735992 399,125 400,765015 400,753113 0
16/12/1998 400,765015 414,498993 400,765015 412,694 412,681732 0
17/12/1998 412,694 412,919006 404,653992 405,584015 405,57196 0
18/12/1998 405,528992 407,272003 401,903992 403,962006 403,950012 0
21/12/1998 403,977997 406,317993 400,468994 404,502991 404,490997 0
22/12/1998 404,424988 409,286011 403,630005 406,464996 406,452942 0
23/12/1998 405,658997 405,658997 398,110992 400,519012 400,507111 0
24/12/1998 400,519012 404,855011 399,144012 401,855011 401,843079 0
28/12/1998 401,881012 402,505005 395,385986 400,175995 400,164124 0
29/12/1998 400,191986 401,131989 393,821991 396,733002 396,721222 0
30/12/1998 396,915985 398,037994 390,084015 398,037994 398,026184 0
Appendix 1
IHSG Daily Data
04/01/1999 393,963989 395,606995 391,244995 394,464996 394,453278 0
05/01/1999 394,498993 408,703003 393,026001 408,703003 408,690857 0
06/01/1999 411,79599 427,079987 411,79599 427,079987 427,067291 0
07/01/1999 433,536011 462,121002 433,536011 457,940002 457,926422 0
08/01/1999 458,605011 458,605011 437,789001 439,493988 439,480957 0
11/01/1999 441,552002 443,756012 435,197998 437,29599 437,28302 0
12/01/1999 438,044006 442,700012 433,033997 436,190002 436,177032 0
13/01/1999 436,098999 436,098999 414,927002 419,104004 419,091583 0
14/01/1999 418,891998 418,891998 399,868011 408,553986 408,54187 0
15/01/1999 406,936005 406,936005 398,484985 402,402008 402,390076 0
25/01/1999 402,402008 403,537994 376,303009 382,477997 382,466644 0
26/01/1999 383,773987 398,152008 383,773987 398,152008 398,140167 0
27/01/1999 400,230011 410,25 400,230011 410,25 410,237823 0
28/01/1999 409,967987 410,829987 405,817993 407,270996 407,258911 0
29/01/1999 407,584015 415,411011 407,584015 411,932007 411,9198 0
01/02/1999 412,209015 417,764008 407,677002 409,112 409,099854 0
02/02/1999 408,915009 409,201996 402,55899 405,164001 405,151947 0
03/02/1999 405,428009 410,556 401,963989 410,556 410,543793 0
04/02/1999 410,556 414,588013 405,712006 409,022003 409,009857 0
05/02/1999 409,022003 409,904999 405,553009 405,553009 405,540955 0
08/02/1999 405,890015 407,449005 395,649994 399,690002 399,678131 0
09/02/1999 400,5 402,825989 397,872986 402,825989 402,814026 0
10/02/1999 403,612 403,612 397,457001 398,681 398,669159 0
11/02/1999 401,127991 406,470001 400,023987 402,64801 402,636078 0
12/02/1999 402,64801 406,640991 395,946014 400,552002 400,5401 0
15/02/1999 400,552002 400,703003 394,428009 396,924011 396,912231 0
16/02/1999 396,924011 398,878998 396,431 398,847992 398,836151 0
17/02/1999 398,847992 400,071991 397,061005 397,975006 397,963196 0
18/02/1999 397,975006 403,414001 397,018005 403,414001 403,402008 0
19/02/1999 403,654999 407,963013 402,954987 404,018005 404,006012 0
22/02/1999 404,309998 404,997009 397,697998 398,670013 398,658173 0
23/02/1999 400,216003 402,527008 394,790985 397,934998 397,923187 0
24/02/1999 397,894012 402,533997 397,300995 401,997986 401,986053 0
25/02/1999 401,997986 401,997986 395,764008 397,803009 397,791199 0
26/02/1999 398,087006 398,087006 393,208008 396,088989 396,077209 0
01/03/1999 396,048004 396,949005 394,286987 396,325012 396,313232 0
02/03/1999 396,772003 397,751007 394,127991 394,966003 394,954285 0
03/03/1999 395,345001 399,303009 393,057007 395,807007 395,795258 0
04/03/1999 396,424011 396,625 392,968994 394,153992 394,142273 0
05/03/1999 394,971008 395,325012 386,417999 388,678986 388,66745 0
08/03/1999 388,910004 391,515991 382,036987 384,567993 384,55658 0
09/03/1999 384,832001 385,257996 377,997009 379,42099 379,409729 0
Appendix 1
IHSG Daily Data
10/03/1999 379,619995 379,869995 370,643005 373,802002 373,790924 0
11/03/1999 374,06601 378,644012 371,798004 378,644012 378,632782 0
12/03/1999 378,390015 379,063995 374,230011 375,937012 375,925842 0
15/03/1999 374,260986 377,437988 371,102997 372,317993 372,306915 0
16/03/1999 374,286011 379,453003 372,278015 379,453003 379,441711 0
17/03/1999 379,223999 387,881012 379,223999 387,881012 387,869507 0
19/03/1999 390,309998 394,21701 390,309998 394,21701 394,205292 0
22/03/1999 394,25 394,25 390,346985 392,28299 392,271332 0
23/03/1999 392,039001 394,80899 389,102997 394,80899 394,797272 0
24/03/1999 394,643005 394,643005 389,072998 391,345001 391,333374 0
25/03/1999 391,098999 395,82901 389,854004 395,82901 395,817261 0
26/03/1999 396,027008 398,425995 391,678009 392,947998 392,93634 0
29/03/1999 392,931 392,931 389,863007 392,862 392,850342 0
30/03/1999 393,315002 394,980988 392,225006 393,625 393,613312 0
01/04/1999 393,625 397,016998 392,033997 394,433014 394,421295 0
05/04/1999 394,434998 406,497986 393,638 395,337006 395,325287 0
06/04/1999 395,364014 395,606995 393,975006 395,513 395,501282 0
07/04/1999 395,513 398,190002 395,255005 395,911011 395,899231 0
08/04/1999 395,954987 400,002014 395,954987 400,002014 399,990143 0
09/04/1999 400,002014 421,213013 400,002014 421,213013 421,200531 0
12/04/1999 421,213013 428,792999 421,149994 421,149994 421,137512 0
13/04/1999 421,149994 435,566986 421,149994 432,518005 432,505157 0
14/04/1999 432,804993 435,859985 427,329987 435,556 435,543091 0
15/04/1999 435,644012 448,130005 434,123993 447,479004 447,465698 0
16/04/1999 447,467987 486,98999 447,467987 479,532013 479,517792 0
19/04/1999 480,957001 528,546997 480,957001 508,147003 508,131927 0
20/04/1999 507,989014 507,989014 477,920013 485,970001 485,955566 0
21/04/1999 485,970001 494,832001 477,988007 480,625 480,610718 0
22/04/1999 480,734009 488,937012 477,040985 479,242004 479,227783 0
23/04/1999 480,28299 483,981995 473,212006 473,587006 473,572937 0
26/04/1999 473,587006 476,78299 468,931 470,406006 470,392059 0
27/04/1999 470,631989 470,714996 466,786987 469,204987 469,19104 0
28/04/1999 469,670013 483,872009 469,670013 481,343994 481,329712 0
29/04/1999 482,062012 495,316986 481,419006 490,98999 490,975403 0
30/04/1999 490,98999 505,619995 490,98999 495,221985 495,207275 0
03/05/1999 495,191986 523,357971 495,191986 523,357971 523,342468 0
04/05/1999 531,112976 559,564026 531,112976 548,241028 548,224731 0
05/05/1999 548,174011 565,619019 544,432007 563,840027 563,823303 0
06/05/1999 564,838989 591,838989 564,838989 580,905029 580,887756 0
07/05/1999 586,593018 588,239014 566,492004 575,117981 575,100952 0
10/05/1999 575,083984 581,89801 567,536011 574,35498 574,337952 0
11/05/1999 574,075012 577,083008 569,861023 573,22998 573,212952 0
12/05/1999 573,481995 577,588989 561,177979 576,504028 576,486877 0
14/05/1999 576,708984 598,208984 576,708984 591,633972 591,616394 0
17/05/1999 591,690002 592,270996 583,252991 590,799988 590,78241 0
Appendix 1
IHSG Daily Data
18/05/1999 590,562988 591,382019 576,228027 577,885986 577,868835 0
19/05/1999 577,924011 593,604004 576,02002 593,604004 593,586426 0
20/05/1999 593,502991 608,273987 588,343994 594,052979 594,0354 0
21/05/1999 594,117981 595,348022 589,591003 591,664001 591,646423 0
24/05/1999 591,690979 615,919006 591,302979 613,640991 613,622742 0
25/05/1999 613,359009 626,093018 613,210999 619,877014 619,858643 0
26/05/1999 619,885986 620,208984 604,729004 605,786987 605,768982 0
27/05/1999 606,090027 613,27002 601,935974 603,116028 603,098145 0
28/05/1999 602,916016 602,916016 581,205017 583,648987 583,631653 0
31/05/1999 583,533997 593,33197 581,791016 585,242004 585,224609 0
01/06/1999 585,336975 586,861023 578,870972 583,257019 583,239746 0
02/06/1999 583,466003 584,379028 571,63501 574,315002 574,297974 0
03/06/1999 574,211975 587,56897 567,961975 587,56897 587,551514 0
04/06/1999 588,083984 613,140015 588,083984 612,377991 612,359863 0
07/06/1999 588,083984 613,140015 588,083984 612,377991 612,359863 0
08/06/1999 612,857971 700,817993 612,857971 686,947021 686,926636 0
09/06/1999 686,781982 689,659973 676,291016 678,969971 678,949768 0
10/06/1999 678,28302 678,28302 655,356018 664,56897 664,549255 0
11/06/1999 662,210999 673,09198 653,778992 668,281006 668,261169 0
14/06/1999 669,312988 689,718018 669,312988 679,448975 679,428772 0
15/06/1999 680,328979 687,968994 670,159973 670,159973 670,140076 0
16/06/1999 669,976013 677,804016 660,437012 661,85199 661,832336 0
17/06/1999 662,109009 683,564026 662,109009 681,039001 681,018799 0
18/06/1999 681,320984 707,883972 681,320984 707,883972 707,862915 0
21/06/1999 707,89801 718,077026 707,89801 716,460022 716,438721 0
22/06/1999 716,846008 720,049988 706,817017 710,682007 710,66095 0
23/06/1999 710,901978 711,101013 691,757996 700,669006 700,648193 0
24/06/1999 701,013977 704,659973 679,914001 682,119019 682,098755 0
25/06/1999 682,413025 682,413025 669,284973 673,155029 673,135071 0
28/06/1999 672,940979 683,106995 668,039001 672,127014 672,107056 0
29/06/1999 672,210999 686,390991 672,210999 680,560974 680,540771 0
30/06/1999 681,091003 690,142029 658,75 662,025024 662,005371 0
01/07/1999 667,825989 679,632019 665,156982 673,041992 673,022034 0
02/07/1999 672,880005 677,385986 664,518005 670,538025 670,518127 0
05/07/1999 670,280029 678,494019 652,124023 665,143982 665,124207 0
06/07/1999 665,366028 685,099976 661,966003 681,586975 681,566772 0
07/07/1999 681,552979 690,267029 663,455017 665,770996 665,751221 0
08/07/1999 665,409973 667,521973 656,697998 660,254028 660,234375 0
09/07/1999 660,254028 663,262024 653,521973 656,643982 656,624451 0
12/07/1999 656,653992 670,088989 656,653992 663,124023 663,10437 0
13/07/1999 663,203979 664,518005 654,846985 656,187012 656,167542 0
14/07/1999 656,187012 665,317017 652,263977 664,882019 664,862244 0
15/07/1999 664,882019 666,987976 659,176025 660,541992 660,522339 0
16/07/1999 660,620972 664,788025 657,679016 662,367004 662,347351 0
19/07/1999 662,432983 668,041992 653,34198 658,270996 658,251465 0
20/07/1999 658,270996 659,338013 647,257019 649,861023 649,841736 0
21/07/1999 649,578003 649,578003 636,424988 641,106995 641,088013 0
22/07/1999 641,065979 646,169006 640,294006 642,655029 642,635925 0
23/07/1999 642,517029 642,517029 621,908997 625,830017 625,811462 0
Appendix 1
IHSG Daily Data
26/07/1999 625,607971 625,607971 585,017029 592,721008 592,70343 0
27/07/1999 592,721008 592,721008 567,422974 573,216003 573,198975 0
28/07/1999 575,684998 599,257019 575,684998 599,257019 599,239197 0
29/07/1999 599,370972 620,705994 599,370972 616,427979 616,409668 0
30/07/1999 617,30603 617,30603 596,077026 597,874023 597,856323 0
02/08/1999 598,164001 604,117004 590,835999 596,513 596,4953 0
03/08/1999 596,60498 618,986023 596,60498 618,986023 618,967651 0
04/08/1999 620,968018 622,690002 610,202026 614,39502 614,37677 0
05/08/1999 614,085999 614,085999 601,322021 606,27002 606,252014 0
06/08/1999 606,273987 613,392029 601,468994 607,835022 607,817017 0
09/08/1999 607,458984 607,65802 589 594,109009 594,091431 0
10/08/1999 593,799011 593,799011 561,458008 576,343018 576,325867 0
11/08/1999 576,112976 576,190979 550,403015 554,263 554,246521 0
12/08/1999 554,263 565,807983 554,263 565,218018 565,201233 0
13/08/1999 565,231018 567,625 554,112976 557,708984 557,692444 0
16/08/1999 558,270996 568,97998 558,270996 560,481018 560,464417 0
18/08/1999 559,880981 561,36499 554,125977 561,36499 561,348328 0
19/08/1999 561,445007 581,745972 560,023987 581,745972 581,728699 0
20/08/1999 583,109985 583,109985 573,650024 576,166992 576,149841 0
23/08/1999 576,166992 584,802979 576,166992 584,802979 584,785645 0
24/08/1999 585,84198 596,458008 582,976013 586,236023 586,218628 0
25/08/1999 586,150024 588,106018 581,286987 585,257019 585,239624 0
26/08/1999 585,656006 585,83197 577,624023 581,513 581,495728 0
27/08/1999 579,718018 579,718018 569,474976 572,666992 572,649963 0
30/08/1999 572,413025 573,940002 563,653992 566,669983 566,653137 0
31/08/1999 566,523987 568,776001 558,856018 567,026001 567,009155 0
01/09/1999 567,026001 574,374023 566,731995 571,776001 571,759033 0
02/09/1999 571,174988 571,867004 567,63501 571,11499 571,098022 0
03/09/1999 571,200989 571,200989 559,736023 565,195984 565,179199 0
06/09/1999 565,234009 567,955017 538,802002 540,427002 540,41095 0
07/09/1999 540,26001 547,48999 528,072021 545,351013 545,334839 0
08/09/1999 544,481995 544,494995 514,859009 520,620972 520,60553 0
09/09/1999 519,02002 538,015015 503,597992 538,015015 537,999023 0
10/09/1999 542,073975 562,776001 542,073975 562,776001 562,759277 0
13/09/1999 565,304993 576,875977 565,304993 569,651978 569,635071 0
14/09/1999 569,161011 569,161011 559,804993 562,059021 562,042297 0
15/09/1999 562,059021 562,059021 544,656982 548,612 548,595703 0
16/09/1999 548,127014 549,064026 539,005981 548,755981 548,739685 0
17/09/1999 548,125 549,611023 543,942993 547,017029 547,000793 0
20/09/1999 546,671021 548,119019 541,336975 543,333008 543,316833 0
21/09/1999 543,333008 547,724976 542,690979 547,263977 547,247681 0
22/09/1999 547,039001 547,69397 542,35498 545,447998 545,431824 0
23/09/1999 545,447998 545,447998 525,228027 528,171997 528,156372 0
24/09/1999 526,166992 526,166992 505,720001 517,541992 517,526611 0
27/09/1999 518,89801 523,827026 512,129028 515,067017 515,051697 0
28/09/1999 515,616028 529,221008 515,616028 529,221008 529,205261 0
29/09/1999 529,223999 529,223999 523,723999 526,468994 526,453369 0
30/09/1999 526,302002 547,937012 526,302002 547,937012 547,920715 0
Appendix 1
IHSG Daily Data
01/10/1999 548,335022 569,716003 548,335022 566,041992 566,025146 0
04/10/1999 570,776001 580,099976 552,151978 555,304016 555,287537 0
05/10/1999 555,374023 566,250977 555,317993 566,250977 566,234131 0
06/10/1999 566,64801 592,81897 566,416016 588,749023 588,731567 0
07/10/1999 589,208984 597,90802 581,786987 585,344971 585,327576 0
08/10/1999 584,827026 588,237 576,872986 588,237 588,219543 0
11/10/1999 587,857971 587,857971 581,890015 584,059998 584,042664 0
12/10/1999 583,804016 583,804016 566,09198 571,382019 571,365051 0
13/10/1999 570,924988 571,95697 556,476013 571,947021 571,930054 0
14/10/1999 571,713013 572,002014 564,97699 567,776978 567,760132 0
15/10/1999 567,776978 568,228027 559,81897 567,91803 567,901184 0
18/10/1999 567,843018 567,843018 550,219971 553,213013 553,196594 0
19/10/1999 553,940979 585,976013 553,940979 583,646973 583,629639 0
20/10/1999 584,208984 644,072998 569,380005 584,424988 584,407654 0
21/10/1999 584,114014 624,934998 584,114014 616,48999 616,47168 0
22/10/1999 628,348999 641,210022 600,252991 604,184021 604,166077 0
25/10/1999 604,184021 610,995972 592,213989 597,067993 597,050293 0
26/10/1999 598,393005 612,521973 589,906006 594,252991 594,235352 0
27/10/1999 593,997986 593,997986 574,353027 576,518982 576,501831 0
28/10/1999 576,518982 581,46698 572,471985 577,932007 577,914856 0
29/10/1999 580,237 593,869019 580,237 593,869019 593,85144 0
01/11/1999 594,703003 600,526978 592,343018 595,083984 595,066284 0
02/11/1999 595,083984 596,409973 591,632019 594,405029 594,387329 0
03/11/1999 594,405029 604,625977 594,405029 603,586975 603,569092 0
04/11/1999 602,919983 619,065979 602,919983 618,51001 618,491638 0
05/11/1999 619,093994 626,671997 615,991028 626,044006 626,025452 0
08/11/1999 626,007996 630,862 625,958984 628,307007 628,28833 0
09/11/1999 628,205994 638,820007 628,205994 638,820007 638,801025 0
10/11/1999 637,859985 642,775024 635,083008 638,911987 638,893005 0
11/11/1999 638,448975 647,505981 636,664978 638,492004 638,473022 0
12/11/1999 638,726013 640,161987 630,125977 635,22998 635,211121 0
15/11/1999 635,19397 642,499023 633,974976 635,797974 635,779114 0
16/11/1999 635,901001 641,731018 635,809998 641,731018 641,711975 0
17/11/1999 642,14801 643,536987 638,226013 641,474976 641,455933 0
18/11/1999 639,263 642,051025 634,348999 636,619019 636,600098 0
19/11/1999 636,684021 642,197998 629,669006 633,312012 633,293213 0
22/11/1999 633,346008 634,841003 624,955017 630,169983 630,151306 0
23/11/1999 630,169983 630,357971 614,164001 618,448975 618,430603 0
24/11/1999 617,27002 617,27002 595,622009 599,723022 599,7052 0
25/11/1999 599,723022 599,723022 582,289978 588,659973 588,642517 0
26/11/1999 588,429016 599,632996 588,088013 596,35498 596,33728 0
29/11/1999 596,349976 596,953003 579,434998 582,817993 582,80072 0
30/11/1999 582,958008 583,799988 571,138 583,799988 583,782654 0
01/12/1999 583,234009 597,541016 583,234009 597,541016 597,523315 0
02/12/1999 598,982971 602,606018 594,565979 598,408997 598,391235 0
03/12/1999 598,708008 613,484985 594,913025 613,484985 613,466736 0
06/12/1999 615,10199 626,528992 615,06897 624,385986 624,367432 0
07/12/1999 624,385986 631,479004 618,750977 621,648987 621,630554 0
08/12/1999 621,10498 621,304016 617,140015 620,97699 620,958557 0
Appendix 1
IHSG Daily Data
09/12/1999 620,960022 631,552979 620,421021 631,552979 631,534241 0
10/12/1999 632,958008 639,81897 631,041992 633,838989 633,82019 0
13/12/1999 634,43103 639,697021 626,633972 630,554993 630,536316 0
14/12/1999 631,013 648,393982 630,68103 648,393982 648,374756 0
15/12/1999 650,317993 656,773987 649,083984 652,383972 652,364624 0
16/12/1999 652,515991 653,812012 643,36499 646,505981 646,486755 0
17/12/1999 646,392029 646,392029 636,294983 638,822021 638,80304 0
20/12/1999 637,896973 646,059021 633,620972 646,059021 646,039795 0
21/12/1999 646,075989 656,888 645,367981 656,888 656,868469 0
22/12/1999 657,187988 662,911987 657,187988 661,054016 661,034363 0
23/12/1999 662,947998 666,132996 660,510986 666,132996 666,11322 0
27/12/1999 666,880981 693,53302 666,880981 681,380981 681,360779 0
28/12/1999 682,809021 684,68103 673,547974 677,218018 677,197937 0
29/12/1999 677,530029 678,844971 672,127014 674,880005 674,859924 0
30/12/1999 675,133972 678,786987 673,948975 676,919006 676,898926 0
04/01/2000 677,473999 704,031982 677,473999 700,218018 700,197266 0
05/01/2000 694,859009 694,859009 674,336975 678,086975 678,066895 0
06/01/2000 681,297974 691,887024 681,297974 688,520996 688,500549 0
11/01/2000 691,924011 704,541992 691,924011 696,002991 695,982361 0
12/01/2000 696,29303 698,14502 686,705017 690,164001 690,143494 0
13/01/2000 690,79303 699,674988 688,401978 691,609985 691,589478 0
14/01/2000 691,80603 694,085022 683,700989 690,892029 690,871521 0
17/01/2000 691,604004 707,469971 691,604004 703,482971 703,462097 0
18/01/2000 703,799011 704,348999 681,489014 685,716003 685,695618 0
19/01/2000 685,916016 685,916016 652,039978 655,994995 655,975525 0
20/01/2000 656,414001 673,90802 656,414001 670,153015 670,133118 0
21/01/2000 670,28302 670,905029 662,932007 664,69397 664,674194 0
24/01/2000 664,69397 668,976013 653,549988 656,721985 656,702454 0
25/01/2000 656,169983 656,169983 645,473022 649,857971 649,838684 0
26/01/2000 649,674011 656,715027 640,239014 643,38501 643,365906 0
27/01/2000 643,632996 650,06897 633,812988 644,651001 644,631897 0
28/01/2000 645,299988 646,276001 633,271973 634,669006 634,650146 0
31/01/2000 634,502991 636,372009 626,296997 636,372009 636,353149 0
01/02/2000 636,760986 638,375977 613,530029 616,856018 616,837708 0
02/02/2000 617,104004 621,723022 601,45697 603,575989 603,558105 0
03/02/2000 603,051025 615,013977 600,156006 614,309998 614,291748 0
04/02/2000 614,309998 634,997986 614,309998 634,997986 634,979126 0
07/02/2000 635,341003 641,166992 631,974976 636,427979 636,409119 0
08/02/2000 637,955017 639,752014 627,203979 629,900024 629,881348 0
09/02/2000 631,426025 632,450989 626,085999 632,450989 632,43219 0
10/02/2000 631,40802 642,138 630,025024 639,252991 639,234009 0
11/02/2000 639,051025 640,934021 630,653992 635,078003 635,059143 0
14/02/2000 634,624023 638,091003 632,096985 633,715027 633,696228 0
15/02/2000 634,674988 641,606018 634,674988 636,89502 636,876099 0
Appendix 1
IHSG Daily Data
16/02/2000 637,28302 637,28302 618,903015 621,901978 621,883545 0
17/02/2000 621,323975 623,703003 595,116028 600,174011 600,156189 0
18/02/2000 600,057007 604,575012 577,958984 599,572998 599,555176 0
21/02/2000 599,572998 599,572998 589,768982 592,987976 592,970398 0
22/02/2000 593,052002 596,114014 580,517029 583,419983 583,402649 0
23/02/2000 583,551025 591,786011 580,84198 584,427979 584,410645 0
24/02/2000 584,687988 587,281982 570,97998 573,487 573,469971 0
25/02/2000 573,781982 575,664001 565,346985 568,554993 568,538147 0
28/02/2000 568,166016 579,492004 567,151978 576,541992 576,524841 0
01/03/2000 577,786011 581,932983 561,713989 565,478027 565,461243 0
02/03/2000 565,481018 565,481018 543,281006 546,528015 546,511841 0
03/03/2000 547,328979 548,552979 528,203979 548,552979 548,536682 0
06/03/2000 549,453979 571,56897 549,453979 566,710022 566,693176 0
07/03/2000 565,948975 565,948975 555,452026 562,758972 562,742249 0
08/03/2000 562,177979 571,109009 552,005005 570,052002 570,035095 0
09/03/2000 570,525024 589,822021 570,525024 585,179993 585,162598 0
10/03/2000 587,088013 598,039001 587,088013 596,182007 596,164307 0
13/03/2000 596,182007 599,822021 583,578979 587,575989 587,558533 0
14/03/2000 587,844971 590,184998 580,853027 585,921021 585,903625 0
15/03/2000 585,622986 587,658997 579,627991 586,869019 586,851624 0
17/03/2000 588,317017 598,409973 587,580017 590,85199 590,834412 0
20/03/2000 590,713013 590,713013 581,327026 584,875977 584,858582 0
21/03/2000 584,789001 585,005981 575,401001 578,965027 578,947876 0
22/03/2000 579,575012 586,86499 579,575012 586,86499 586,847595 0
23/03/2000 586,870972 593,203979 582,679016 586,007019 585,989624 0
24/03/2000 586,612976 589,031982 578,059021 581,473022 581,45575 0
27/03/2000 581,836975 585,237 579,684998 585,237 585,219604 0
28/03/2000 585,268005 588,731995 582,216003 588,731995 588,714539 0
29/03/2000 588,429993 591,679016 586,544983 591,679016 591,661438 0
30/03/2000 591,679016 593,398987 581,833984 583,276001 583,258728 0
03/04/2000 583,546997 583,565979 566,525024 570,901001 570,884033 0
05/04/2000 570,874023 570,874023 556,596985 564,182007 564,165283 0
07/04/2000 564,625977 570,815002 564,625977 570,815002 570,798035 0
10/04/2000 571,08197 571,419983 566,640015 569,617004 569,600098 0
11/04/2000 569,674988 569,73999 561,833984 569,73999 569,723083 0
12/04/2000 569,896973 570,02301 561,101013 564,737 564,720276 0
13/04/2000 564,737 565,84198 562,27301 565,106995 565,09021 0
14/04/2000 565,088989 565,291016 553,54303 556,788025 556,771484 0
17/04/2000 554,080994 554,080994 524,353027 529,263 529,247253 0
18/04/2000 530,062012 536,622009 525,768982 528,258972 528,243347 0
19/04/2000 528,20697 530,961975 524,807983 526,299988 526,284363 0
20/04/2000 526,299988 526,395996 519,213013 526,395996 526,380371 0
24/04/2000 526,078979 530,848999 524,44397 530,848999 530,833252 0
Appendix 1
IHSG Daily Data
25/04/2000 529,731018 529,731018 515,619995 519,04303 519,027649 0
26/04/2000 518,869019 524,263 510,066986 524,078003 524,062439 0
27/04/2000 523,664001 523,664001 519,179016 521,619995 521,604492 0
28/04/2000 521,635986 526,737 517,966003 526,737 526,721375 0
01/05/2000 526,83197 526,869995 521,505981 524,609009 524,593445 0
02/05/2000 524,552979 531,254028 523,88501 531,254028 531,238281 0
03/05/2000 531,270996 539,809021 529,106018 535,310974 535,295105 0
04/05/2000 535,310974 539,77301 533,130005 538,966003 538,950012 0
05/05/2000 539,049011 545,609985 539,049011 545,609985 545,593811 0
08/05/2000 545,388977 553,851013 545,388977 550,328979 550,312683 0
09/05/2000 550,622009 550,767029 537,887024 547,671997 547,655701 0
10/05/2000 547,671997 548,23999 544,04303 548,23999 548,223694 0
11/05/2000 546,726013 546,726013 527,432983 529,200989 529,185242 0
12/05/2000 529,400024 532,307983 517,432007 526,877014 526,861389 0
15/05/2000 526,588989 526,588989 512,783997 516,429993 516,414673 0
16/05/2000 515,872009 516,30603 495,200989 497,819 497,80423 0
17/05/2000 497,819 514,851013 497,819 514,851013 514,835693 0
19/05/2000 514,924988 515,338013 506,158997 509,404999 509,389862 0
22/05/2000 507,819 507,819 496,802002 499,768005 499,753174 0
23/05/2000 499,502014 499,967987 492,997009 495,51001 495,4953 0
24/05/2000 495,204987 495,204987 487,821991 493,20401 493,189362 0
25/05/2000 493,705994 497,911987 487,707001 490,682007 490,66745 0
26/05/2000 489,716003 489,716003 474,630005 482,072998 482,058685 0
29/05/2000 481,179993 481,179993 457,980988 461,389008 461,375336 0
30/05/2000 461,105988 468,708008 441,635986 468,708008 468,694092 0
31/05/2000 469,407013 474,317993 452,795013 454,326996 454,313538 0
02/06/2000 454,993011 459,143005 440,463013 444,447998 444,434814 0
05/06/2000 446,041992 454,700989 446,041992 453,945007 453,931549 0
06/06/2000 453,144012 453,144012 444,916992 452,761993 452,748535 0
07/06/2000 451,901001 459,460999 445,516998 459,460999 459,447357 0
08/06/2000 460,743988 478,209015 459,963989 478,209015 478,194794 0
09/06/2000 478,792999 484,274994 472,218994 477,928009 477,913849 0
12/06/2000 478,627991 484,390991 473,471985 476,03299 476,01886 0
13/06/2000 476,03299 476,03299 465,855988 468,362 468,348114 0
14/06/2000 468,376007 475,933014 466,096985 475,933014 475,918884 0
16/06/2000 475,898987 484,020996 475,699005 484,020996 484,006622 0
19/06/2000 484,020996 491,278015 481,829987 490,687988 490,673431 0
20/06/2000 490,916992 492,733002 484,01001 490,121002 490,106445 0
21/06/2000 490,026001 494,492004 484,669006 494,492004 494,477325 0
22/06/2000 494,320007 504,40799 492,522003 501,80899 501,794098 0
23/06/2000 501,97699 503,144989 495,165009 503,144989 503,130066 0
26/06/2000 503,345001 514,825989 503,345001 507,505005 507,489929 0
27/06/2000 507,868988 512,320984 499,463989 502,050995 502,036072 0
28/06/2000 502,114014 510,118011 501,201996 510,118011 510,102875 0
29/06/2000 510,240997 513,268005 508,692993 512,596985 512,581787 0
30/06/2000 512,174988 515,109985 507,567993 515,109985 515,094666 0
Appendix 1
IHSG Daily Data
03/07/2000 514,65802 514,65802 496,45401 503,855988 503,841003 0
04/07/2000 503,471985 509,384003 493,703003 509,264008 509,248871 0
05/07/2000 508,429993 516,495972 505,588013 512,466003 512,450806 0
06/07/2000 512,405029 516,633972 511,658997 513,43103 513,415833 0
07/07/2000 513,43103 513,892029 505,144012 508,108002 508,092926 0
10/07/2000 508,352997 511,138 505,308014 508,467987 508,452911 0
11/07/2000 509,02301 512,617004 508,696991 512,617004 512,601807 0
12/07/2000 512,612976 514,58197 509,945007 510,985992 510,970825 0
13/07/2000 511,091003 511,834991 504,506989 505,92099 505,905975 0
14/07/2000 505,947998 507,43399 502,140991 504,114014 504,09903 0
17/07/2000 504,210999 508,604004 504,210999 506,802002 506,786957 0
18/07/2000 506,871002 507,045013 504,626007 507,045013 507,029968 0
19/07/2000 507,088013 513,778015 507,088013 513,778015 513,762817 0
20/07/2000 513,822021 517,85498 509,859985 513,393005 513,377808 0
21/07/2000 513,934021 514,362 508,058014 508,794006 508,7789 0
24/07/2000 508,871002 512,273987 505,998993 506,940002 506,924957 0
25/07/2000 506,903015 506,903015 498,980988 499,677002 499,66217 0
26/07/2000 499,635986 499,635986 494,662994 496,69101 496,67627 0
27/07/2000 496,513 499,178986 494,838013 499,178986 499,164154 0
28/07/2000 499,377014 500,618988 497,748993 498,803986 498,789185 0
31/07/2000 498,709015 498,709015 489,35199 492,192993 492,178375 0
01/08/2000 492,192993 496,733002 487,924011 489,677002 489,662476 0
02/08/2000 489,80899 491,237 487,20401 490,437012 490,422455 0
03/08/2000 490,481995 495,632996 490,481995 491,992004 491,977417 0
04/08/2000 491,970001 494,932007 491,970001 494,160004 494,145355 0
07/08/2000 494,178009 494,319 489,324005 490,544006 490,529449 0
08/08/2000 490,518005 491,515015 483,045013 485,079987 485,065582 0
09/08/2000 485,06601 486,309998 482,19101 483,350006 483,335663 0
10/08/2000 483,723999 490,923004 483,723999 488,618988 488,604492 0
11/08/2000 490,696014 505,790985 490,071014 505,790985 505,77597 0
14/08/2000 506,390991 510,157013 502,166992 504,066986 504,052002 0
15/08/2000 504,15799 505,052002 500,61499 501,57901 501,564117 0
16/08/2000 501,561005 501,561005 495,157013 496,399994 496,385284 0
18/08/2000 496,399994 496,399994 492,808014 494,187988 494,17334 0
21/08/2000 494,164001 499,678986 492,75 497,394012 497,379242 0
22/08/2000 497,290009 502,579987 497,290009 500,098999 500,084167 0
23/08/2000 500,243988 503,395996 499,549011 503,395996 503,381073 0
24/08/2000 501,540985 501,540985 480,419006 482,653015 482,638672 0
25/08/2000 482,653992 486,907013 482,653992 486,907013 486,892578 0
28/08/2000 486,96701 489,063995 480,70401 481,666992 481,65271 0
29/08/2000 481,437012 481,437012 469,748993 470,838013 470,824066 0
30/08/2000 470,798004 470,798004 459,643005 469,061005 469,047058 0
31/08/2000 469,067993 470,328003 462,515991 466,380005 466,36615 0
01/09/2000 466,380005 474,770996 466,380005 470,415009 470,401062 0
04/09/2000 470,76001 475,781006 470,76001 475,355988 475,341888 0
05/09/2000 475,377014 478,421997 473,518005 478,421997 478,407776 0
06/09/2000 478,502014 478,945007 474,735992 475,54599 475,531891 0
07/09/2000 475,348999 475,348999 468,889008 472,598999 472,584991 0
Appendix 1
IHSG Daily Data
08/09/2000 472,835999 473,106995 470,087006 470,924988 470,91098 0
11/09/2000 470,946014 470,946014 461,906006 462,537994 462,524261 0
12/09/2000 462,352997 462,352997 449,175995 451,045013 451,031616 0
13/09/2000 449,725006 449,725006 441,645996 442,091003 442,077881 0
18/09/2000 440,916992 440,916992 408,582001 411,03299 411,020782 0
19/09/2000 409,321991 425,127991 408,221008 425,127991 425,115387 0
20/09/2000 425,371002 428,45401 418,550995 419,35199 419,339539 0
21/09/2000 419,115997 420,149994 415,25 417,678009 417,665619 0
22/09/2000 417,39801 417,39801 405,20401 406,915009 406,902924 0
25/09/2000 407,233002 415,144989 407,233002 410,89801 410,885803 0
26/09/2000 410,548004 411,854004 408,416992 411,854004 411,841797 0
27/09/2000 411,821014 411,821014 406,795013 410,311005 410,298828 0
28/09/2000 410,131012 415,52301 407,709015 415,52301 415,510681 0
29/09/2000 417,328003 423,687988 417,328003 421,335999 421,323517 0
02/10/2000 421,160004 432,239014 421,072998 432,239014 432,226196 0
03/10/2000 432,263 432,497009 425,382996 427,710999 427,698303 0
04/10/2000 427,639008 427,639008 415,769012 418,829987 418,817566 0
05/10/2000 418,865997 425,846985 418,783997 423,895996 423,883423 0
06/10/2000 423,920013 424,109009 421,020996 421,996002 421,983459 0
09/10/2000 420,520996 420,520996 413,238007 415,364014 415,351685 0
10/10/2000 415,218994 415,218994 410,192993 412,915009 412,90274 0
11/10/2000 412,177002 413,917999 409,252991 412,329987 412,317749 0
12/10/2000 411,970001 414,27301 408,024994 408,424011 408,411896 0
13/10/2000 406,071014 408,200012 400,569 408,200012 408,187897 0
16/10/2000 408,747009 415,112 408,747009 411,75 411,737793 0
17/10/2000 412,127014 420,657013 412,127014 419,438995 419,426544 0
18/10/2000 418,026001 420,868011 416,109985 416,947998 416,935608 0
19/10/2000 416,980988 422,733002 413,640991 422,733002 422,720459 55317600
20/10/2000 426,996002 430,855011 419 420,330994 420,318512 50827300
23/10/2000 420,817993 424,003998 415,717987 417,450989 417,438599 27470300
24/10/2000 417,07901 419,790009 416,46701 418,640991 418,628571 21477400
26/10/2000 418,199005 418,199005 411,770996 414,160004 414,147736 17937400
27/10/2000 414,160004 414,39801 409,897003 411,842987 411,83078 43995400
30/10/2000 411,787994 411,787994 401,687012 404,11499 404,102997 40431500
31/10/2000 403,63501 405,346985 399,072998 405,346985 405,33493 40431500
01/11/2000 406,894989 411,252014 406,894989 409,362 409,349854 0
02/11/2000 409,346985 409,346985 405,566986 407,960999 407,948883 0
03/11/2000 409,098999 410,173004 406,90799 409,834015 409,821869 0
06/11/2000 409,95401 416,256012 409,95401 415,266998 415,254669 0
07/11/2000 415,410004 421,03299 415,410004 421,03299 421,020508 0
08/11/2000 420,953003 428,313995 418,144989 426,075989 426,063354 0
09/11/2000 425,540009 428,035004 419,26001 421,471985 421,459503 39677000
10/11/2000 421,57901 426,970001 420,332001 426,970001 426,957336 39677000
13/11/2000 426,838013 426,838013 421,786011 423,664001 423,651428 28885600
14/11/2000 423,687012 427,268005 420,380005 425,609985 425,597351 43331400
15/11/2000 426,57901 428,565002 417,46701 418,718994 418,706573 41018200
Appendix 1
IHSG Daily Data
16/11/2000 418,682007 419,946014 416,343994 416,980988 416,968597 33604200
17/11/2000 417,042999 421,143005 417,042999 421,143005 421,130524 32146300
20/11/2000 421,118011 426,937012 421,071991 426,292999 426,280334 49884300
21/11/2000 428,082001 428,082001 423,856995 425,515991 425,503357 36195800
22/11/2000 425,395996 434,084991 425,395996 431,701996 431,689178 53235000
23/11/2000 431,790009 435,70401 429,569 433,548004 433,535126 48630600
24/11/2000 433,492004 436,121002 431,834991 434,210999 434,19812 31591200
27/11/2000 434,296997 435,588989 428,10199 431,23999 431,227173 23369700
28/11/2000 430,040985 430,040985 424,475006 426,942993 426,930328 20431900
29/11/2000 426,355011 426,355011 422,179993 425,302002 425,289368 20431900
30/11/2000 425,302002 429,213989 424,230011 429,213989 429,201233 36715200
01/12/2000 428,27301 428,59201 426,053986 427,552002 427,539307 30009400
04/12/2000 427,59201 431,138 427,59201 429,903992 429,891235 30009400
05/12/2000 429,660004 431,434998 428,429993 431,434998 431,42218 46791300
06/12/2000 433,931 435,292999 431,756989 433,721985 433,709106 40173800
07/12/2000 432,785004 435,641998 430,772003 435,641998 435,629089 68596100
08/12/2000 436,11499 438,59201 429,747986 431,808014 431,795197 24026500
11/12/2000 432,164001 432,164001 419,520996 421,472992 421,46051 45993300
12/12/2000 421,917999 423,748993 412,65799 415,177002 415,164673 28272600
13/12/2000 415,243011 420,437988 414,578003 420,437988 420,425507 25848500
14/12/2000 420,190002 423,662994 416,216003 419,196014 419,183594 25848500
15/12/2000 418,178009 423,68399 417,002014 423,68399 423,671417 39134800
18/12/2000 423,779999 424,731995 416,078003 418,553009 418,540588 28560200
19/12/2000 418,571991 420,445007 416,634003 418,78299 418,770569 24573800
20/12/2000 418,893005 420,537994 412,037994 414,869995 414,857666 23101800
21/12/2000 414,528015 415,178986 410,938995 415,102997 415,090668 20597900
22/12/2000 414,317993 418,815002 412,532013 416,321014 416,308655 290290200
02/01/2001 415,372009 415,372009 407,596985 410,204987 410,19281 0
03/01/2001 409,601013 409,601013 402,381989 405,82901 405,816956 0
04/01/2001 407,269989 409,957001 405,270996 409,826996 409,81485 32892700
05/01/2001 410,899994 418,820007 410,899994 418,820007 418,807587 62105800
08/01/2001 418,747986 418,747986 413,153015 415,765991 415,753662 36662200
09/01/2001 415,765991 418,973999 412,959015 415,27301 415,260681 43714300
10/01/2001 415,325989 418,229004 414,59201 417,519012 417,506622 42180000
11/01/2001 416,944 416,944 408,083008 410,381012 410,368835 28157600
12/01/2001 409,782013 411,183014 404,731995 407,36499 407,352905 62316600
15/01/2001 407,686005 412,806 407,686005 411,976013 411,963806 54630300
16/01/2001 411,976013 415,210999 411,976013 415,088989 415,07666 95101900
17/01/2001 415,841003 418,397003 410,401001 414,665009 414,652679 38758000
18/01/2001 416,03299 417,588989 414,122009 416,345001 416,332642 89920300
19/01/2001 416,402008 416,402008 409,097992 411,558014 411,545807 49918200
22/01/2001 412,59201 417,90799 412,59201 417,90799 417,895569 36241900
23/01/2001 415,678009 416,583008 413,657013 415,743011 415,730682 28370100
Appendix 1
IHSG Daily Data
24/01/2001 415,546997 416,96701 413,86499 416,96701 416,95462 13791400
25/01/2001 416,997986 418,286987 415,539001 417,130005 417,117615 31013100
26/01/2001 417,130005 417,130005 414,697998 416,787994 416,775635 55957300
29/01/2001 416,001007 416,001007 408,501007 413,052002 413,039734 31202300
30/01/2001 413,052002 416,325012 413,052002 416,325012 416,312653 38959100
31/01/2001 416,850006 425,614014 416,182007 425,614014 425,601379 98486000
01/02/2001 426,265991 430,894989 422,303009 430,580994 430,568237 74252400
02/02/2001 431,093994 454,298004 430,661011 451,979004 451,965607 63247300
05/02/2001 461,134003 469,812012 456,334991 458,951996 458,938385 52984300
06/02/2001 456,64801 456,64801 447,700989 450,109985 450,096619 89806400
07/02/2001 449,382996 449,382996 438,673004 444,333008 444,319824 67505200
08/02/2001 444,156006 445,45401 438,122009 440,776001 440,762909 66526800
09/02/2001 440,645996 440,645996 422,894989 427,914001 427,901306 50669300
12/02/2001 427,914001 427,914001 421,437012 424,464996 424,452393 36114000
13/02/2001 424,464996 428,617004 424,277008 426,171997 426,159363 60703400
14/02/2001 425,489014 425,489014 420,807007 423,213989 423,201447 168403200
15/02/2001 427,699005 441,02301 427,699005 440,222992 440,20993 97893900
16/02/2001 439,187012 439,484985 430,812988 432,07901 432,066193 48488000
19/02/2001 430,540985 436,946014 429,94101 435,139008 435,126099 34514900
20/02/2001 435,338989 436,312988 431,800995 433,681 433,668121 36173500
21/02/2001 434,178009 442,515991 434,178009 439,903015 439,889954 49968300
22/02/2001 440,424988 440,424988 435,699005 437,029999 437,017029 28502400
23/02/2001 436,013 439,106995 434,957001 438,645996 438,632965 42088200
26/02/2001 438,171997 438,171997 429,661987 432,149994 432,137177 23562500
27/02/2001 432,149994 435,134003 429,678986 433,308014 433,295166 31159100
28/02/2001 432,678009 432,678009 426,157013 428,303009 428,290314 31288500
01/03/2001 426,644989 426,644989 422,40799 424,029999 424,017395 32792700
02/03/2001 423,596008 429,303009 423,304993 426,127014 426,11438 34598600
06/03/2001 425,856995 431,518005 425,856995 431,518005 431,505188 31022000
07/03/2001 431,734985 435,375 429 430,549988 430,537231 32523000
08/03/2001 430,549988 432,964996 426,763 428,036011 428,023315 22691900
09/03/2001 427,906006 427,906006 412,744995 414,105988 414,093719 44696000
12/03/2001 411,877014 411,877014 391,196991 396,610992 396,599213 61805600
13/03/2001 391,885986 392,773987 383,648987 385,906006 385,894562 73344300
14/03/2001 387,690002 394,899994 387,690002 389,192993 389,181427 41541000
15/03/2001 386,14801 386,924988 381,516998 386,863007 386,851501 48274000
16/03/2001 387,591003 388,237 378,425995 380,515015 380,503723 51673400
19/03/2001 378,806 378,806 364,686005 367,141998 367,131104 47492900
20/03/2001 367,141998 367,886993 358,205994 360,449005 360,438324 63026400
21/03/2001 359,399994 369,075012 352,67099 369,075012 369,064056 23890800
22/03/2001 366,653015 367,708008 360,807007 363,182007 363,171204 91056800
23/03/2001 362,050995 371,471985 362,050995 371,471985 371,460968 22172200
27/03/2001 371,600006 376,621002 367,674011 369,303009 369,292053 67965200
28/03/2001 369,248993 375,179993 368,98999 375,179993 375,168854 82887600
29/03/2001 374,233002 381,77301 372,306 381,77301 381,761658 59943300
30/03/2001 383,876007 387,889008 379,68399 381,049988 381,038696 46249100
02/04/2001 381,04599 381,263 374,369995 375,032013 375,020874 50679900
Appendix 1
IHSG Daily Data
03/04/2001 374,056 374,056 369,747986 372,653015 372,641937 65399800
04/04/2001 371,308014 371,308014 365,026001 367,40799 367,397095 55601400
05/04/2001 367,350006 368,921997 361,312988 362,467987 362,457245 77876400
06/04/2001 364,062988 367,549011 363,532013 364,342987 364,332184 41247300
09/04/2001 363,315002 364,738007 361,221008 362,276001 362,265259 48981800
10/04/2001 362,290009 369,332001 362,290009 369,196991 369,186035 60868000
11/04/2001 371,596985 373,845001 364,96701 367,156006 367,145111 42392700
12/04/2001 367,688995 368,854004 364,609985 365,983002 365,972137 0
16/04/2001 365,821991 365,821991 361,588989 363,210999 363,200195 29949200
17/04/2001 363,566986 363,566986 358,115997 360,036987 360,026306 47051900
18/04/2001 360,157013 360,699005 354,203003 356,230011 356,219421 37325600
19/04/2001 357,286011 359,977997 345,518005 349,308014 349,297638 50376300
20/04/2001 348,377991 348,377991 338,178986 342,858002 342,847809 58647000
23/04/2001 342,322998 346,407013 340,154999 346,407013 346,396759 53797600
24/04/2001 346,626007 348,098999 345,313995 348,098999 348,088684 47397600
25/04/2001 348,110992 353,735992 348,110992 353,181 353,170532 73046900
26/04/2001 352,423004 352,423004 349,306 351,335999 351,325562 36995400
27/04/2001 350,31601 351,786011 345,572998 351,562012 351,551575 52612900
30/04/2001 351,63501 358,231995 350,175995 358,231995 358,221344 49048100
01/05/2001 359,402008 365,789001 357,809998 362,227997 362,217255 100016700
02/05/2001 362,790985 366,39801 361,662994 362,721985 362,711243 51276100
03/05/2001 362,760986 373,726013 362,283997 371,938995 371,927979 75388000
04/05/2001 371,989014 377,196014 370,708008 375,558014 375,546875 67715000
08/05/2001 375,854004 377,459015 371,11499 372,973999 372,962921 48808200
09/05/2001 372,127014 372,127014 367,015991 372,110992 372,099976 31605000
10/05/2001 372,178009 374,050995 367,428009 369,03299 369,022034 56118000
11/05/2001 368,710999 370,359009 366,740997 370,359009 370,347992 60841400
14/05/2001 370,432007 370,919006 367,859009 368,282013 368,271088 35101400
15/05/2001 367,731995 370,876007 367,345001 370,876007 370,86499 36060400
16/05/2001 371,07901 376,364014 371,07901 376,227997 376,216827 79585000
17/05/2001 376,877991 379,520996 375,278992 376,701996 376,690826 77419600
18/05/2001 376,996002 376,996002 374,36499 376,79599 376,784821 34844800
21/05/2001 376,204987 380,380005 373,377014 380,380005 380,368713 35106400
22/05/2001 380,437012 382,372009 378,109009 379,670013 379,658722 52459600
23/05/2001 379,34201 380,678986 377,846985 380,678986 380,667694 25403200
25/05/2001 380,700012 390,244995 380,130005 390,123993 390,112427 52949600
28/05/2001 391,928009 394,428986 387,644012 392,787994 392,776337 55095400
29/05/2001 392,755005 406,537994 392,755005 406,384003 406,371948 160254400
30/05/2001 406,553009 414,136993 403,372009 408,927002 408,914856 183623800
31/05/2001 409,423004 412,717987 404,022003 405,863007 405,850952 140761200
01/06/2001 405,78299 408,783997 393,562988 396,514008 396,502228 96694600
05/06/2001 394,941986 396,459991 386,497009 396,459991 396,448212 74562200
06/06/2001 397,617004 400,481995 395,77301 397,60199 397,59021 91450100
07/06/2001 396,856995 399,669006 394,882996 397,963989 397,952179 65090400
08/06/2001 397,938995 399,237 396,925995 398,811005 398,799164 40915200
Appendix 1
IHSG Daily Data
11/06/2001 398,882996 404,479004 397,707001 404,479004 404,46701 59345000
12/06/2001 405,667999 417,049011 404,537994 417,049011 417,036621 99733800
13/06/2001 417,772003 419,328003 414,806 417,083008 417,070618 54939800
14/06/2001 416,40799 419,131012 413,825012 416,737 416,72464 61369200
15/06/2001 416,127991 417,562012 414,223999 417,562012 417,549622 86717400
18/06/2001 416,578003 421,472992 415,239014 421,472992 421,46051 43110400
19/06/2001 421,457001 426,269989 421,309998 424,041992 424,029388 51104400
20/06/2001 423,709015 432,321014 423,709015 432,321014 432,308197 63540600
21/06/2001 432,721985 435,210999 427,582001 435,210999 435,19809 83864600
22/06/2001 435,402008 437,595001 432,735992 437,595001 437,582031 50163200
25/06/2001 437,595001 440,045013 434,317993 435,752014 435,739075 44328400
26/06/2001 435,196991 439,036987 434,958008 438,406006 438,392975 82481800
27/06/2001 438,464996 438,464996 433,403992 436,125 436,11203 97175600
28/06/2001 436,036011 436,036011 423,888 428,473999 428,461304 96469200
29/06/2001 428,278992 437,619995 427,10199 437,619995 437,607025 72503600
02/07/2001 437,309998 437,309998 430,149994 431,335999 431,323181 28642400
03/07/2001 431,290985 433,429993 427,447998 428,654999 428,642273 59978200
04/07/2001 429,365997 429,365997 426,501007 429,006989 428,994232 58283600
05/07/2001 428,917999 431,627014 427,872009 431,005005 430,992188 31983000
06/07/2001 430,89801 432,877991 428,610992 432,877991 432,865143 72305800
09/07/2001 432,002991 434,798004 430,28299 434,537994 434,525085 135622200
10/07/2001 434,554993 437,475006 430,598999 435,604004 435,591095 161164400
11/07/2001 435,397003 437,744995 433,062012 437,427002 437,414032 139323400
12/07/2001 437,64801 443,898987 437,64801 441,466003 441,452911 200336800
13/07/2001 441,696014 448,281006 441,696014 446,127991 446,114746 121120000
16/07/2001 446,269989 449,575989 440,378998 443,324005 443,310852 65872200
17/07/2001 443,471008 446,595001 440,303986 446,445007 446,431763 70044800
18/07/2001 446,786011 453,300995 446,786011 453,300995 453,287537 81046200
19/07/2001 453,322998 463,898987 453,317993 463,260986 463,247253 182809200
20/07/2001 464,287994 466,105988 458,388 460,90799 460,894318 151910600
23/07/2001 463,359009 478,368011 463,359009 470,229004 470,215057 94573900
01/08/2001 443,54599 444,760986 441,475006 443,194 443,180847 46291200
Appendix 1
IHSG Daily Data
04/09/2001 432,774994 441,162994 431,790009 441,162994 441,149902 496473000
05/09/2001 441,186005 445,02301 438,674011 442,231995 442,218872 643484500
06/09/2001 442,523987 448,690002 441,60199 448,690002 448,676697 67976200
07/09/2001 448,208008 449,268005 442,497986 443,806 443,792816 431646400
10/09/2001 443,192993 443,601013 440,77301 443,601013 443,58783 345322400
11/09/2001 444,105011 445,47699 441,765991 445,47699 445,463745 0
12/09/2001 439,928009 439,928009 427,707001 429,846985 429,834229 0
13/09/2001 431,470001 434,041992 429,645996 432,566986 432,554138 0
14/09/2001 432,460999 433,199005 423,446991 425,653015 425,640381 0
17/09/2001 422,985992 422,985992 403,657013 407,25 407,237915 0
19/09/2001 414,018005 422,760986 414,018005 422,450012 422,437469 0
20/09/2001 420,399994 422,346008 417,256012 422,346008 422,333466 0
21/09/2001 421,56601 421,56601 412,951996 414,427002 414,414703 0
24/09/2001 414,088989 414,088989 403,317993 410,394012 410,381836 0
25/09/2001 412,678009 415,88501 407,855988 409,087006 409,07486 45594700
26/09/2001 407,731995 408,11499 397,59201 401,018005 401,006104 38772200
27/09/2001 401,234009 401,234009 394,196014 395,044006 395,032288 29887300
28/09/2001 395,084015 398,156006 388,950989 392,476013 392,464355 98870100
01/10/2001 392,46701 394,976013 385,687012 388,674988 388,663452 28586900
02/10/2001 388,027008 388,027008 375,152008 377,231995 377,220795 40088700
03/10/2001 377,226013 377,44101 361,671997 371,488007 371,47699 51599300
04/10/2001 373,074005 381,240997 371,868011 381,240997 381,229706 52270500
05/10/2001 381,53299 382,65799 378,173004 381,588013 381,576691 38337200
08/10/2001 375,115997 375,115997 362,459015 367,072998 367,062103 66696000
09/10/2001 367,02301 371,832001 366,694 369,796997 369,786041 54101800
10/10/2001 369,338989 371,157013 367,467987 368,296997 368,286072 0
11/10/2001 369,562012 372,627991 369,562012 370,588989 370,577972 35116100
12/10/2001 371,029999 379,106995 371,029999 378,597992 378,586761 41773200
16/10/2001 378,604004 379,699005 376,39801 378,880005 378,868774 20973800
17/10/2001 379,023987 381,368988 376,822998 381,368988 381,357666 26178100
18/10/2001 381,248993 385,165009 379,979004 385,165009 385,153564 45725800
19/10/2001 384,686005 387,854004 384,057007 387,854004 387,842499 42500900
22/10/2001 387,589996 391,76001 385,550995 391,76001 391,748383 51187900
23/10/2001 392,532013 394,721008 391,462006 391,785004 391,773376 50748600
24/10/2001 392,313995 392,893005 385,140991 385,960999 385,949554 38581400
Appendix 1
IHSG Daily Data
25/10/2001 385,747986 390,434998 385,502014 390,434998 390,423401 20124400
26/10/2001 389,898987 389,898987 385,89801 387,821991 387,810486 21744800
29/10/2001 388,114014 389,480011 381,890015 384,328003 384,316589 23303000
30/10/2001 382,391998 382,391998 375,989014 378,362 378,350769 33876800
31/10/2001 377,970001 384,308014 376,84201 383,734985 383,723602 38764000
01/11/2001 383,980011 384,378998 380,532013 381,998993 381,98764 68742400
02/11/2001 382,01001 382,421997 377,937988 380,652008 380,640717 35078300
05/11/2001 379,720001 379,720001 373,335999 375,213989 375,20285 23625300
06/11/2001 375,596008 376,32901 373,122986 375,428986 375,417847 55291800
07/11/2001 375,988007 378,291992 375,069 377,050995 377,039795 36455200
08/11/2001 377,290009 381,837006 376,915009 381,837006 381,825653 36228100
09/11/2001 381,84201 382,196014 375,592987 377,339996 377,328796 34825700
12/11/2001 377,100006 377,113007 368,618988 371,362 371,350983 24364700
13/11/2001 370,283997 370,283997 366,006989 369,247986 369,23703 53075300
14/11/2001 369,968994 373,252991 369,92099 372,789001 372,777924 38402800
15/11/2001 373,127991 378,928009 372,677002 378,377014 378,365784 54669000
16/11/2001 378,832001 379,299988 377,337006 378,670013 378,658783 29697200
19/11/2001 378,197998 382,786987 377,494995 382,786987 382,775635 45770200
20/11/2001 383,554993 386,342987 380,673004 381,838013 381,82666 54012800
21/11/2001 383,200989 384,85199 379,57901 382,093994 382,082642 51933200
22/11/2001 382,102997 382,102997 378,98999 380,834015 380,822723 33521800
23/11/2001 380,834015 382,937012 380,815002 382,70401 382,692657 40985800
26/11/2001 383,191986 384,584015 378,722992 381,428009 381,416687 37142600
27/11/2001 381,540985 383,18399 378,152008 380,976013 380,964722 49328800
28/11/2001 380,976013 383,412994 379,966003 382,901001 382,889648 55040600
29/11/2001 382,924988 383,480011 378,195007 380,192993 380,181702 0
30/11/2001 380,402008 380,912994 376,980011 380,308014 380,296722 31546600
03/12/2001 380,203003 382,072998 379,130005 380,799988 380,788696 35798800
04/12/2001 380,639008 381,031006 376,216003 377,557007 377,545807 47717400
05/12/2001 377,557007 379,55899 377,102997 377,941986 377,930756 22916800
06/12/2001 379,229004 380,463989 377,002991 379,355011 379,34375 34802200
07/12/2001 379,511993 379,864014 375,848999 377,210999 377,199799 34888600
10/12/2001 377,256989 378,085999 371,234009 373,863007 373,851929 143507600
11/12/2001 372,636993 372,636993 368,464996 371,246002 371,234985 30287000
12/12/2001 371,246002 373,490997 370,84201 372,852997 372,841919 24059800
13/12/2001 373,347992 375,34201 373,002014 374,690002 374,678864 49593600
19/12/2001 375,578003 376,687012 371,803009 375,074005 375,062866 22754600
20/12/2001 375,562012 377,828003 374,230011 377,828003 377,816772 19638200
21/12/2001 376,699005 378,251007 374,967987 378,251007 378,239777 33582000
26/12/2001 378,251007 378,368011 376,869995 377,967987 377,956757 17472600
27/12/2001 378,292999 379,96701 376,556 379,96701 379,955719 27945200
28/12/2001 380,101013 392,036011 378,81601 392,036011 392,024384 60924600
Appendix 1
IHSG Daily Data
02/01/2002 387,30899 387,30899 381,024994 383,458008 383,446625 19414000
03/01/2002 383,458008 383,458008 377,703003 381,511993 381,500671 14324600
04/01/2002 383,063995 388,28299 383,063995 385,200989 385,189545 37423600
07/01/2002 385,770996 388,723999 384,410004 388,723999 388,712433 40063600
08/01/2002 388,098999 391,445007 386,419006 387,694 387,682495 41422200
09/01/2002 387,720001 391,497986 387,342987 391,497986 391,486359 41701200
10/01/2002 391,768005 402,069 391,53299 402,069 402,057068 49242800
11/01/2002 403,799011 417,480011 403,799011 411,774994 411,762787 105671600
14/01/2002 413,756012 416,484985 410,45401 415,837006 415,824677 46008400
15/01/2002 416,484985 421,915009 416,484985 421,253998 421,241516 77715200
16/01/2002 422,015015 432,580994 421,575012 423,584991 423,572418 116989800
17/01/2002 422,549988 425,041992 417,880005 425,041992 425,029388 39810400
18/01/2002 425,109009 429,651001 425,109009 426,411011 426,398346 48021800
21/01/2002 426,622009 429,032013 425,341003 426,151001 426,138367 31780800
22/01/2002 425,778992 428,835999 424,890991 428,471985 428,45929 25826800
23/01/2002 428,985992 433,975006 428,777008 433,975006 433,962128 0
24/01/2002 435,100006 448,630005 435,100006 445,855988 445,842743 103654200
25/01/2002 446,569 453,437988 446,569 452,459015 452,445587 72510000
28/01/2002 452,459015 452,459015 440,783997 441,566986 441,553894 45690600
29/01/2002 440,987 448,626007 440,987 446,839996 446,826752 46149200
30/01/2002 446,440002 446,440002 441,876007 444,424011 444,410828 30698600
31/01/2002 444,523987 451,635986 444,523987 451,635986 451,622589 62682000
01/02/2002 453,173004 455,942993 450,957001 454,282013 454,268555 98461000
04/02/2002 453,911987 453,911987 449,473999 451,171997 451,1586 27139200
05/02/2002 451,214996 453,506989 449,243988 450,48999 450,476624 41176400
06/02/2002 450,959991 452,230011 441,819 446,209991 446,196747 60172400
07/02/2002 446,36499 446,36499 431,028992 433,170013 433,157166 61531200
08/02/2002 431,584991 437,73999 428,906006 436,980011 436,967041 38449000
11/02/2002 437,789001 439,019012 434,684998 438,846985 438,833954 24888400
13/02/2002 438,919006 438,919006 435,628998 436,789001 436,776031 28345800
14/02/2002 437,274994 439,951996 437,062012 439,402008 439,388977 59577800
15/02/2002 439,397003 449,381012 438,940002 449,381012 449,367676 63194800
18/02/2002 449,450989 462,55899 449,450989 462,348999 462,335266 112896200
19/02/2002 462,286011 466,674011 456,915985 460,695007 460,681335 18560400
20/02/2002 459,596985 460,07901 455,821014 458,458008 458,444397 81745000
21/02/2002 458,710999 461,834991 456,561005 459,386993 459,373352 103231200
25/02/2002 459,825989 459,825989 445,794006 449,31601 449,302673 83345800
26/02/2002 449,923004 451,105011 446,649994 448,687988 448,674683 58830600
27/02/2002 449,79599 455,019012 449,79599 454,502014 454,488495 52704400
28/02/2002 454,018005 456,458008 448,932007 453,246002 453,232544 77464500
01/03/2002 452,942993 452,942993 449,10199 452,161987 452,14856 33117800
04/03/2002 453,565002 455,286011 453,221008 455,187012 455,173492 35475200
05/03/2002 455,977997 460,657013 455,977997 459,270996 459,257355 49579600
06/03/2002 459,549988 476,960999 459,549988 476,960999 476,946838 58943600
07/03/2002 472,480988 476,165985 471,923004 472,390015 472,376007 156272000
08/03/2002 473,022003 476,381989 472,98999 475,11499 475,100891 63533200
11/03/2002 474,303986 478,278015 473,255005 474,026001 474,011932 107208800
Appendix 1
IHSG Daily Data
12/03/2002 474,101013 474,359009 466,342987 469,365997 469,352051 79893600
13/03/2002 469,237 474,415009 468,556 474 473,985931 60040400
14/03/2002 474,188995 474,188995 467,062988 467,990997 467,977112 132270000
18/03/2002 467,966003 469,675995 464,230988 469,675995 469,662048 152408000
19/03/2002 470,117004 472,308014 470,117004 471,643005 471,628998 202195200
20/03/2002 471,687012 477,753998 471,082001 477,286011 477,271851 200543400
21/03/2002 477,498993 485,578003 477,498993 480,647003 480,632721 202820200
22/03/2002 480,694 485,276001 480,398987 484,731995 484,717621 106604600
25/03/2002 484,506989 484,506989 478,501007 479,428009 479,413788 68042800
26/03/2002 480,355011 483,889008 480,355011 481,862 481,847687 82036200
27/03/2002 483,174011 485,054993 477,359009 481,286011 481,271729 170338000
28/03/2002 481,286011 488,127991 479,934998 481,774994 481,760712 181821400
01/04/2002 482,524994 486,667999 481,006989 486,667999 486,653564 104558000
02/04/2002 487,178009 491,790009 485,949005 489,088989 489,074493 149001800
03/04/2002 489,048004 492,079987 487,93399 488,157013 488,142517 0
04/04/2002 489,811005 502,5 489,811005 502,5 502,485077 128112200
05/04/2002 500,941986 509,899994 500,941986 508,993988 508,978882 184951000
08/04/2002 509,300995 518,093994 509,139008 515,080017 515,064697 187949200
09/04/2002 515,492981 520,629028 514,208008 520,000977 519,985535 100037200
10/04/2002 521,801025 533,807983 521,013 533,807983 533,792114 191788400
11/04/2002 534,312988 540,617004 528,236023 531,513 531,497253 277597700
15/04/2002 541,062988 551,968994 541,062988 549,838013 549,821716 254331700
16/04/2002 550,929016 557,593018 548,328979 551,606995 551,590637 269429600
17/04/2002 553,215027 556,125977 539,065002 542,273987 542,257935 197015000
18/04/2002 542,195007 546,719971 529,851013 534,838013 534,822144 180871100
19/04/2002 534,541992 534,541992 527,054993 532,781006 532,765198 156412300
22/04/2002 533,810974 540,630005 533,810974 535,684998 535,669128 137528900
23/04/2002 535,656006 544,671997 535,656006 543,060974 543,044861 151725900
24/04/2002 544,065979 546,955994 539,307007 544,262024 544,24585 121402800
25/04/2002 545,059021 547,26001 540,952026 544,586975 544,570801 159520100
26/04/2002 544,869019 544,869019 535,807983 539,963013 539,94696 173932200
29/04/2002 539,893982 539,893982 524,583984 525,859009 525,843384 173569000
30/04/2002 525,413025 535,231995 525,205017 534,062012 534,046143 182332800
01/05/2002 534,109985 536,788025 531,304016 534,719971 534,704102 159628000
02/05/2002 535,226013 539,700012 533,919983 539,700012 539,68396 183041800
03/05/2002 539,676025 544,083008 539,52002 544,083008 544,066833 183041800
06/05/2002 544,064026 544,064026 539,124023 539,807983 539,791931 190465900
07/05/2002 539,971985 544,885986 537,879028 544,885986 544,869812 169034100
08/05/2002 545,247009 550,47998 545,247009 547,741028 547,724731 141113300
10/05/2002 547,987976 551,041992 542,801025 543,905029 543,888855 177258400
13/05/2002 544,231995 544,650024 533,614014 537,143982 537,128052 155997100
14/05/2002 537,153015 539,312988 534,372986 538,627991 538,612 160669200
15/05/2002 539,13501 540,487976 534,663025 538,887024 538,871033 204907100
16/05/2002 537,744019 537,744019 529,041992 529,744995 529,729248 189348500
17/05/2002 530,080994 533,48999 530,080994 531,578003 531,562256 170642000
Appendix 1
IHSG Daily Data
20/05/2002 531,638977 531,638977 524,883972 526,934021 526,918396 175917100
21/05/2002 526,875977 527,383972 523,341003 525,335022 525,319397 148523500
22/05/2002 525,328003 525,359009 506,553009 511,631012 511,615814 185079600
23/05/2002 511,651001 511,651001 495,981995 503,669006 503,654083 185566700
24/05/2002 504,078003 508,373993 502,696991 506,954987 506,939941 153911200
27/05/2002 506,959991 513,830017 506,10199 512,794006 512,778809 159146300
28/05/2002 512,81897 516,174988 510,319 513,583984 513,568787 160647000
29/05/2002 513,643982 520,690979 513,002014 520,690979 520,675537 108142200
30/05/2002 520,726013 524,424988 520,083008 522,549011 522,533508 96715700
31/05/2002 522,966003 530,789978 522,966003 530,789978 530,774231 169425200
03/06/2002 530,817017 530,968018 521,869995 523,869995 523,854431 159281800
04/06/2002 522,984009 522,984009 517,284973 518,934998 518,919617 138853900
05/06/2002 519,474976 523,02301 518,612976 520,465027 520,449585 147102200
06/06/2002 520,632019 521,044983 511,605011 513,726013 513,710815 140439100
07/06/2002 512,723999 514,486023 510,613007 514,028015 514,012756 143072400
10/06/2002 513,794983 513,794983 508,470001 511,365997 511,3508 145404800
11/06/2002 510,923004 516,820984 510,923004 516,820984 516,805664 155569800
12/06/2002 517,130005 523,965027 516,239014 523,965027 523,949463 184846200
13/06/2002 524,028992 540,080017 524,028992 540,080017 540,063965 0
14/06/2002 540,877991 545,036987 536,679016 545,004028 544,987854 0
17/06/2002 544,515991 544,515991 540,5 544,513 544,496826 171341000
18/06/2002 545,039978 547,234985 537,580994 539,815979 539,799927 101213800
19/06/2002 539,815979 539,815979 529,719971 534,52002 534,50415 160380900
20/06/2002 534,484009 534,484009 529,697998 530,002014 529,986267 130787300
21/06/2002 530,387024 530,737976 522,672974 525,862976 525,847351 126251100
24/06/2002 525,414001 525,414001 515,226013 518,810974 518,795593 139139800
25/06/2002 518,435974 518,435974 513,590027 516,958984 516,943665 150469700
26/06/2002 515,98999 516,117004 498,743011 503,5 503,485077 159712300
27/06/2002 503,38501 510,419006 503,38501 506,865997 506,850952 157351100
28/06/2002 507,878998 511,46701 501,634003 505,009003 504,994019 142943300
01/07/2002 505,144012 505,596008 488,438995 492,265991 492,251373 176579700
02/07/2002 491,613007 491,613007 473,993988 483,779999 483,765625 172485500
03/07/2002 483,178009 483,178009 476,225006 478,533997 478,519775 143275800
04/07/2002 479,089996 488,723999 479,089996 488,723999 488,709503 159152100
05/07/2002 489,72699 495,108002 489,72699 492,779999 492,765381 200349000
08/07/2002 494,595001 497,584991 484,61499 484,61499 484,600616 135206900
09/07/2002 484,244995 487,140991 478,928009 480,30899 480,294708 127901400
10/07/2002 480,391998 480,391998 472,511993 477,375 477,36084 137676800
11/07/2002 475,429993 475,429993 470,144012 470,819 470,805054 133653600
12/07/2002 471,746002 479,893005 471,746002 479,613007 479,598785 140374500
15/07/2002 479,651001 484,471985 478,97699 480,902008 480,887726 165809100
16/07/2002 481,490997 482,213989 479,154999 481,766998 481,752716 147355900
17/07/2002 481,766998 481,766998 475,584991 479,377014 479,362793 187318100
18/07/2002 479,566986 488,220001 479,566986 488,220001 488,205505 146948900
19/07/2002 487,265015 487,265015 482,928986 484,850006 484,835632 142761900
22/07/2002 483,209991 483,209991 472,937012 475,273987 475,259888 178280600
23/07/2002 472,265015 477,277008 470,118011 477,080994 477,066833 163717300
24/07/2002 476,230988 476,230988 458,397003 460,028015 460,014343 182612200
25/07/2002 461,140015 463,803986 452,087006 453,154999 453,141541 162908900
Appendix 1
IHSG Daily Data
26/07/2002 452,069 452,069 440,167999 441,875 441,861877 211301900
29/07/2002 442,136993 455,401001 439,273987 455,085999 455,072479 186351400
30/07/2002 456,635986 468,872986 456,635986 462,819 462,805267 172210200
31/07/2002 462,787994 463,765015 456,756012 463,669006 463,655243 156597100
01/08/2002 462,944 466,946991 459,75 461,28299 461,269318 141372100
02/08/2002 459,747009 459,747009 454,845001 456,315002 456,301453 125859700
05/08/2002 456,315002 456,315002 448,177002 449,872986 449,859619 189528400
06/08/2002 447,425995 447,425995 437,716003 440,932007 440,918915 152136200
07/08/2002 444,528992 448,394012 444,528992 447,061005 447,04776 168100400
08/08/2002 448,075012 450,584991 445,738007 446,464996 446,451752 171245900
09/08/2002 446,723999 451,834991 446,723999 450,235992 450,222626 140899500
12/08/2002 451,209991 451,209991 446,93399 448,518005 448,5047 141629500
13/08/2002 448,291992 450,971008 447,72699 450,971008 450,957611 140436700
14/08/2002 450,247009 450,247009 446,230011 447,679993 447,666687 145940500
15/08/2002 448,31601 449,260986 445,488007 448,733002 448,719696 145971000
16/08/2002 448,733002 452,322998 447,955994 450,984985 450,971588 136538600
19/08/2002 450,984985 451,449005 448,313995 451,449005 451,435608 138679700
20/08/2002 453,131989 456,751007 453,131989 456,751007 456,737457 197267900
21/08/2002 456,735992 457,223999 452,84201 457,223999 457,210419 158534800
22/08/2002 459,162994 460,144989 452,815002 454,345001 454,331543 138827300
23/08/2002 454,721985 459,355011 454,721985 458,270996 458,257385 140500800
26/08/2002 458,039001 458,190002 454,557007 456,408997 456,395447 136263900
27/08/2002 456,335999 456,878998 449,919006 452,063995 452,050598 121402900
28/08/2002 451,415009 451,415009 440,197998 442,968994 442,955841 123762600
29/08/2002 442,968994 442,968994 437,044006 438,924011 438,91098 129253600
30/08/2002 438,566986 443,674011 438,471008 443,674011 443,660828 125275100
02/09/2002 443,027008 443,402008 438,364014 439,989014 439,975952 128139500
03/09/2002 439,916992 439,916992 426,997986 429,988007 429,97525 143252000
04/09/2002 427,416992 427,416992 415,662994 420,441986 420,429504 151885100
05/09/2002 422,032013 427,821014 422,032013 427,118988 427,106293 160894100
06/09/2002 425,359985 428,911011 422,122986 427,799988 427,787292 124110700
09/09/2002 429,177002 430,447998 427,286011 430,270996 430,25824 125924400
10/09/2002 430,368011 431,402008 425,950989 429,335999 429,323242 133856400
11/09/2002 429,286987 430,151001 426,22699 430,121002 430,108246 125797600
12/09/2002 431,041992 431,43399 427,100006 428,183014 428,170319 128570500
13/09/2002 427,910004 427,910004 420,412994 421,002991 420,990509 129552200
16/09/2002 421,002991 421,002991 416,230011 420,21701 420,204529 184118100
17/09/2002 420,765991 427,539001 420,765991 427,183014 427,170319 140678200
18/09/2002 426,776001 426,776001 417,195007 419,121002 419,108582 126792200
19/09/2002 417,772003 417,772003 406,822998 408,696014 408,683868 146230000
20/09/2002 405,898987 408,799011 401,700989 408,799011 408,786865 147257000
23/09/2002 407,769989 411,406006 407,769989 410,772003 410,759796 120424600
24/09/2002 410,526001 410,526001 404,971985 408,303986 408,29187 118227500
25/09/2002 407,260986 409,477997 404,144012 408,647003 408,634888 131377400
26/09/2002 410,222992 411,94101 408,532013 411,94101 411,928802 157615900
27/09/2002 413,052002 413,473999 409,756989 412,972992 412,960724 144307600
30/09/2002 412,174011 419,307007 403,082001 419,307007 419,294556 171017200
01/10/2002 418,472992 418,472992 404,38501 407,518005 407,50589 136385300
02/10/2002 409,790985 411,614014 406,783997 409,502014 409,489868 146194500
Appendix 1
IHSG Daily Data
03/10/2002 408,832001 409,565002 406,294006 408,431 408,418884 138913500
07/10/2002 407,574005 407,574005 399,604004 401,842987 401,831055 116958800
08/10/2002 401,86499 402,052002 396,804993 402,052002 402,04007 132506900
09/10/2002 401,601013 401,601013 388,725006 391,837006 391,825378 138047500
10/10/2002 390,209991 390,209991 381,562988 384,487 384,475586 130450500
11/10/2002 384,765991 387,261993 374,593994 376,466003 376,454834 130940300
14/10/2002 370,915009 370,915009 334,730988 337,475006 337,464966 120727800
15/10/2002 337,263 342,539001 323,316986 342,20401 342,193848 155752700
16/10/2002 347,975006 360,169006 347,975006 357,377014 357,366425 118768300
17/10/2002 356,515991 357,640015 352,507996 355,105011 355,094482 140881800
18/10/2002 355,373993 363,556 355,373993 360,904999 360,894287 152501500
21/10/2002 359,873993 363,010986 358,653992 361,868988 361,858246 162588600
22/10/2002 362,414001 362,414001 352,268005 353,813995 353,803497 143285500
23/10/2002 353,651001 354,851013 348,910004 354,851013 354,840485 168858700
24/10/2002 354,924011 355,536987 350,507996 353,187988 353,177521 119270500
25/10/2002 351,496002 353,968994 350,354004 353,653992 353,643494 129934600
28/10/2002 353,717987 361,679993 353,290985 361,679993 361,66925 153423500
29/10/2002 361,800995 364,395996 359,772003 361,919006 361,908264 141953700
30/10/2002 360,468994 361,118988 358,183014 361,118988 361,108276 122146700
31/10/2002 362,21701 369,625 362,21701 369,044006 369,033051 162339200
01/11/2002 369,704987 373,197998 368,510986 371,135986 371,124969 137821900
04/11/2002 371,287994 383,871002 371,287994 383,871002 383,859619 156595200
05/11/2002 385,010986 385,123993 372,864014 374,914001 374,902863 174507100
06/11/2002 374,899994 375,128998 367,924011 369,403992 369,393036 133253000
07/11/2002 369,281006 371,282013 367,540009 369,376007 369,365051 132713200
08/11/2002 367,661987 368,140015 363,924011 365,70401 365,693146 140301500
11/11/2002 365,686005 365,686005 360,575989 362,572998 362,562256 150227100
12/11/2002 362,450012 371,09201 362,240997 371,09201 371,080994 123154400
13/11/2002 371,575012 372,796997 365,367004 367,10199 367,091095 120009300
14/11/2002 367,438995 371,251007 367,438995 371,251007 371,23999 85910600
15/11/2002 372,324005 375,690002 370,984985 374,149994 374,138885 151460700
18/11/2002 373,313995 374,152008 366,263 367,880005 367,86908 155848600
19/11/2002 367,880005 369,109009 366,731995 369,109009 369,098053 95611900
20/11/2002 369,384003 372,764008 369,384003 371,592987 371,58197 150535700
21/11/2002 372,69101 374,002991 371,377991 373,226013 373,214935 126407500
22/11/2002 373,268005 381,454987 373,268005 381,454987 381,443665 165615400
25/11/2002 381,522003 384,994995 381,140015 381,890015 381,878662 161919500
26/11/2002 382,29599 382,29599 376,368011 381,946991 381,935638 123233600
27/11/2002 381,243988 383,042999 379,618988 383,042999 383,031647 123715500
28/11/2002 383,932007 389,975006 383,932007 389,975006 389,96344 139088800
29/11/2002 389,911987 391,170013 388,303986 390,424988 390,413391 123422800
02/12/2002 390,424988 390,428009 387,855011 389,269989 389,258423 114110100
03/12/2002 389,264008 398,207001 389,015991 397,738007 397,726196 140283900
04/12/2002 397,665985 398,856995 395,221985 397,083008 397,071228 137247200
Appendix 1
IHSG Daily Data
11/12/2002 396,894012 396,894012 390,088013 391,742004 391,730377 126060500
12/12/2002 391,716003 396,121002 391,716003 393,859009 393,847321 122188200
13/12/2002 393,855011 393,855011 389,337006 391,221985 391,210358 131415900
16/12/2002 392,382996 395,708008 391,54599 395,29599 395,284271 146221500
17/12/2002 395,766998 402,394012 395,766998 402,394012 402,38208 163995800
18/12/2002 400,997986 406,391998 399,881012 406,391998 406,379944 168046900
19/12/2002 407,097992 420,325989 407,001007 420,325989 420,313507 199782700
20/12/2002 420,315002 426,714996 420,315002 425,119995 425,107391 196113400
23/12/2002 426,730988 427,817993 422,912994 425,605988 425,593353 140901300
27/12/2002 425,609985 428,622986 420,897003 424,945007 424,932404 142978300
02/01/2003 423,34201 423,34201 407,972992 409,125 409,112854 120144500
03/01/2003 410,132996 412,114014 405,441986 407,511993 407,499878 115280000
06/01/2003 407,511993 407,511993 393,897003 398,247009 398,235168 129003000
07/01/2003 398,342987 400,412994 393,01001 394,519012 394,507294 113365200
08/01/2003 394,014008 394,014008 387,472992 389,414001 389,402435 118720600
09/01/2003 389,292999 396,20401 387,144989 396,028992 396,017212 132610600
10/01/2003 396,796997 399,665009 395,335999 399,665009 399,653137 125700700
13/01/2003 399,929993 400,066986 394,924988 396,227997 396,216217 127972200
14/01/2003 396,165985 407,177002 396,139008 407,177002 407,164917 132613200
15/01/2003 407,454987 409,720001 402,183014 405,597992 405,585938 126091800
16/01/2003 401,283997 401,283997 392,947998 397,109009 397,097229 128541500
17/01/2003 397,479004 401,648987 396,872009 401,648987 401,637054 118991700
20/01/2003 402,052002 404,423004 400,756989 404,423004 404,411011 120806700
21/01/2003 404,665009 405,164001 401,484009 405,164001 405,151947 121258100
22/01/2003 405,164001 405,830994 403,510986 405,700989 405,688934 116958200
23/01/2003 405,264008 406,769989 403,289001 406,769989 406,757935 125052800
24/01/2003 405,772003 407,976013 402,569 405,342987 405,330933 128676000
27/01/2003 403,218994 403,218994 391,98999 393,558014 393,546326 125592600
28/01/2003 393,110992 395,209991 388,169006 395,209991 395,198273 125886900
29/01/2003 396,167999 396,944 390,076996 391,529999 391,518372 165792600
30/01/2003 391,662994 394,024994 390,076996 392,292999 392,281342 112672600
31/01/2003 392,292999 392,292999 386,812988 388,442993 388,431488 90447500
03/02/2003 388,230988 390,815002 387,95401 390,214996 390,20343 87064000
04/02/2003 390,214996 394,147003 390,214996 394,147003 394,135284 120033200
05/02/2003 393,170013 393,170013 390,531006 392,312988 392,301331 115526600
06/02/2003 392,497009 394,454987 391,891998 394,454987 394,443268 118061600
07/02/2003 394,552002 394,631012 391,975006 394,631012 394,619293 121447000
10/02/2003 394,618011 397,217987 393,593994 397,217987 397,206207 123604800
11/02/2003 397,217987 397,217987 392,89801 395,55899 395,547272 113661300
13/02/2003 395,03299 396,102997 393,669006 395,471985 395,460266 113356600
14/02/2003 395,367004 399,515991 393,894012 399,515991 399,50415 118370300
17/02/2003 400,881012 404,931 400,881012 404,39801 404,386017 127673500
Appendix 1
IHSG Daily Data
18/02/2003 404,39801 404,424011 400,630005 402,947998 402,936035 113813800
19/02/2003 403,587006 404,352997 400,300995 401,953003 401,941071 115565000
20/02/2003 401,428009 401,428009 398,683014 399,964996 399,953125 122631100
21/02/2003 399,855011 402,243988 399,335999 402,243988 402,232056 119894500
24/02/2003 402,18399 403,032013 399,411987 403,032013 403,02005 114941900
25/02/2003 400,760986 400,760986 396,376007 399,108002 399,096161 117181100
26/02/2003 399,108002 399,408997 395,932007 397,536011 397,524231 124280600
27/02/2003 397,072998 398,949005 395,919006 398,949005 398,937164 118490400
28/02/2003 399,109985 399,421997 396,444 399,220001 399,20816 122871000
04/03/2003 398,742004 398,742004 394,770996 395,367004 395,355286 122917200
05/03/2003 395,367004 395,42099 388,686005 391,182007 391,17038 124788700
06/03/2003 391,42099 393,984985 389,971008 393,984985 393,973297 128621600
07/03/2003 393,214996 393,214996 387,744995 389,792999 389,781433 121802300
10/03/2003 389,77301 389,782013 381,316986 382,665009 382,653656 119527900
11/03/2003 382,085999 382,085999 377,406006 379,351013 379,339752 128388600
12/03/2003 379,809998 387,247009 379,809998 387,247009 387,235504 121907700
13/03/2003 387,247009 387,247009 379,846985 383,855988 383,844604 156913300
14/03/2003 385,911011 389,152008 384,643005 387,880005 387,8685 128550300
17/03/2003 386,380005 386,380005 380,080994 382,148987 382,137634 112782800
18/03/2003 384,980988 385,951996 383,473999 384,636993 384,62558 121406600
19/03/2003 384,886993 385,82901 383,752014 385,483002 385,471558 117017500
20/03/2003 385,483002 394,638 385,483002 394,638 394,626282 123833500
21/03/2003 394,264008 394,924988 392,457001 394,039001 394,027313 127651500
24/03/2003 395,518005 397,417999 393,630005 395,085999 395,07428 121652200
25/03/2003 393,487 394,936005 391,009003 394,936005 394,924286 115418600
26/03/2003 396,105988 401,039001 396,105988 401,039001 401,0271 138723800
27/03/2003 400,804993 403,223999 399,925995 401,342987 401,331085 130079300
28/03/2003 401,229004 404,432007 400,791992 404,432007 404,420013 122487100
31/03/2003 404,472992 404,472992 395,766998 398,003998 397,992188 121575500
01/04/2003 397,041992 398,054993 393,84201 398,054993 398,043182 112980100
02/04/2003 397,041992 398,054993 393,84201 398,054993 398,043182 112980200
03/04/2003 398,119995 400,756989 398,119995 400,756989 400,745087 118468700
04/04/2003 400,671997 405,678009 399,145996 405,678009 405,665955 127338500
07/04/2003 406,303986 423,813995 406,303986 423,813995 423,801422 185061400
08/04/2003 422,890991 428,825012 419,134003 422,110992 422,09845 153768700
09/04/2003 422,182007 432,34201 422,071014 430,276001 430,263245 165877900
10/04/2003 430,738007 431,503998 427,975006 430,446991 430,434235 147086000
11/04/2003 430,471008 438,882996 430,471008 438,549011 438,53598 178595200
14/04/2003 438,369995 438,369995 432,298004 433,946991 433,934113 1448647700
15/04/2003 434,966003 437,723999 429,63501 437,723999 437,711029 154904500
16/04/2003 438,053986 443,438995 438,053986 442,720001 442,706879 183723000
17/04/2003 441,234985 443,856995 440,414001 443,856995 443,843811 182839600
21/04/2003 443,734009 447,94101 442,634003 447,94101 447,927704 191579800
22/04/2003 447,462006 448,269012 441,183014 442,737 442,723846 178278900
23/04/2003 442,737 447,686005 440,536987 447,686005 447,672699 175999100
24/04/2003 447,686005 447,686005 443,384003 445,152008 445,138794 150580800
25/04/2003 444,084991 444,084991 433,032013 435,042999 435,03009 175123700
Appendix 1
IHSG Daily Data
28/04/2003 430,549988 432,989014 425,687988 430,916992 430,904205 140441200
29/04/2003 433,045013 444,182007 433,045013 444,182007 444,168823 185090300
30/04/2003 444,608002 452,632996 442,673004 450,860992 450,847595 196214600
01/05/2003 452,154999 453,548004 449,713013 452,197998 452,18457 159542200
02/05/2003 451,980988 452,114014 446,902008 447,819 447,805695 146016200
05/05/2003 447,819 458,957001 447,819 458,957001 458,94339 161517100
06/05/2003 459,178986 465,459015 459,178986 463,612 463,598236 184356200
07/05/2003 463,436005 473,127991 463,436005 473,127991 473,113953 120249500
08/05/2003 472,67099 474,666992 468,959991 471,118011 471,104004 160753300
09/05/2003 470,627991 470,627991 466,455994 469,634003 469,620056 152178400
12/05/2003 469,634003 473,927002 469,634003 473,927002 473,912933 137338400
13/05/2003 474,723999 478,42099 472,251007 473,510986 473,496918 143506600
14/05/2003 472,291992 472,291992 464,296997 467,938995 467,92511 125520700
19/05/2003 466,304993 466,304993 457,559998 459,214996 459,201355 128550900
20/05/2003 456,855988 467,045013 455,962006 466,141998 466,128174 139489000
21/05/2003 466,359985 468,79599 463,897003 466,286987 466,273132 137566900
22/05/2003 466,484985 467,122986 465,061005 465,128998 465,115204 138305400
23/05/2003 465,399994 472,105011 465,399994 472,105011 472,091003 154628900
26/05/2003 472,522003 478,640991 472,522003 478,410004 478,395782 181907000
27/05/2003 478,243011 480,265991 477,334015 480,265991 480,25174 170577700
28/05/2003 481,207001 492,817993 481,207001 492,817993 492,803345 204973800
29/05/2003 493,009003 500,613007 491,940002 494,776001 494,761292 188204000
02/06/2003 495,237 505,723999 495,237 505,723999 505,708984 163843500
03/06/2003 505,747986 505,868988 499,850006 502,424988 502,410065 168591100
04/06/2003 497,036987 505,233002 496,688995 504,532013 504,517029 119898600
05/06/2003 505,834991 512,794983 505,834991 511,165985 511,150787 141643000
06/06/2003 511,235992 511,306 507,644012 510,692993 510,677856 122646500
09/06/2003 510,121002 519,573975 509,584991 519,325012 519,30957 155998900
10/06/2003 519,382019 520,250977 516,763977 519,54303 519,527588 185433900
11/06/2003 519,79303 524,892029 512,598022 515,713013 515,697693 140017800
12/06/2003 509,647003 509,647003 499,781006 501,806 501,791107 177551600
13/06/2003 503,748993 511,593994 503,748993 510,479004 510,463867 181224900
16/06/2003 510,386993 512,924988 510,386993 512,690979 512,675781 131928800
17/06/2003 515,125977 517,09198 505,147003 509,041992 509,026886 169667300
18/06/2003 509,041992 509,419006 500,264008 503,233002 503,218079 155257600
19/06/2003 502,57901 509,82901 502,471008 509,82901 509,813873 157528900
20/06/2003 509,326996 513,242004 509,326996 511,451996 511,436798 129424800
23/06/2003 511,29599 512,018005 503,912994 506,312988 506,297943 128480300
24/06/2003 504,100006 504,100006 493,752991 500,19101 500,176147 141356600
25/06/2003 500,128998 503,755005 498,548004 500,278992 500,26413 131768200
26/06/2003 500,743011 501,53299 493,274994 497,813995 497,799225 148658600
27/06/2003 499,575989 506,781006 499,575989 506,781006 506,765961 137007600
30/06/2003 505,868988 509,867004 503,059998 505,498993 505,484009 126229200
01/07/2003 505,473999 508,752991 502,162994 505,664001 505,648987 132248100
02/07/2003 505,132996 506,071014 503,407013 506,071014 506,056 132061900
03/07/2003 506,542999 509,604004 504,864014 507,765015 507,749939 160494200
Appendix 1
IHSG Daily Data
04/07/2003 505,748993 506,348999 501,209015 504,098999 504,084015 117757200
07/07/2003 504,123993 511,377991 504,123993 511,377991 511,362793 144420600
08/07/2003 511,457001 518,530029 511,457001 518,530029 518,514648 106442900
09/07/2003 519,034973 521,088013 517,090027 519,810974 519,795532 185463600
10/07/2003 520,346985 521,70697 516,697021 518,245972 518,230591 135329400
11/07/2003 516,460022 524,687988 514,047974 524,687988 524,672424 161045000
14/07/2003 530,752991 534,960999 524,81897 534,960999 534,945129 137507800
15/07/2003 536,13501 539,130981 531,280029 533,830017 533,814148 194800400
16/07/2003 533,278015 533,278015 522,55603 524,260986 524,245422 168618500
17/07/2003 524,260986 526,755981 520,594971 523,552979 523,537476 105214400
18/07/2003 521,940979 525,5 520,107971 525,5 525,484375 156354800
21/07/2003 525,500977 525,500977 517,382996 520,913025 520,897583 168942200
22/07/2003 519,778992 521,195007 513,343018 516,778992 516,763672 111895100
23/07/2003 516,838013 516,838013 509,023987 512,620972 512,605774 178134400
24/07/2003 511,149994 511,149994 496,217987 505,044006 505,029022 101617600
25/07/2003 505,492004 510,083008 504,347992 510,083008 510,067871 194261100
28/07/2003 509,644012 515,08197 509,644012 512,794006 512,778809 152450400
29/07/2003 513,205994 513,205994 507,570007 511,471985 511,456787 128387100
30/07/2003 509,158997 509,253998 504,255005 508,221985 508,206909 161519100
31/07/2003 508,717987 508,717987 504,282013 507,984985 507,96991 179454400
01/08/2003 508,109009 508,703003 505,52301 508,703003 508,687897 209927800
04/08/2003 508,63501 508,63501 498,872009 503,941986 503,927002 211913900
05/08/2003 503,838013 503,838013 479,820007 488,528992 488,514496 186639500
06/08/2003 489,815002 494,436005 489,815002 494,436005 494,421326 195563900
07/08/2003 495,959991 508,269989 495,959991 508,269989 508,254913 199023600
08/08/2003 508,526001 508,526001 503,510986 505,359985 505,345001 222804900
11/08/2003 505,130005 505,720001 501,528015 504,841003 504,826019 177816200
12/08/2003 504,846008 507,23999 503,523987 506,416992 506,401947 143453200
13/08/2003 507,319 512,489014 506,735992 511,225006 511,209808 165122700
14/08/2003 512,036987 512,036987 507,575012 510,128998 510,113861 138264200
15/08/2003 510,703003 516,646973 509,850006 516,646973 516,631653 133926900
19/08/2003 518,361023 520,815002 513,984009 517,052979 517,037659 152473400
20/08/2003 516,640015 518,776978 512,575989 518,776978 518,761597 184473800
21/08/2003 518,090027 525,583008 518,090027 525,583008 525,567383 217101000
22/08/2003 525,244995 528,942993 524,594971 528,942993 528,927246 219534700
25/08/2003 529,143982 531,35199 526,184021 529,036011 529,020264 178105400
26/08/2003 528,47699 528,758972 523,471008 528,758972 528,743225 181325400
27/08/2003 528,075989 530,862 526,763 530,862 530,846252 183086500
28/08/2003 531,401978 531,611023 526,661987 530,23999 530,224243 170824100
29/08/2003 529,830017 531,747009 527,528992 529,674988 529,659241 176083800
01/09/2003 529,505981 534,336975 529,505981 534,336975 534,321106 200605800
02/09/2003 533,669006 538,939026 533,669006 538,939026 538,923035 241221200
03/09/2003 540,437988 558,25 540,437988 558,249023 558,232422 163810600
04/09/2003 562,47998 576,734009 562,47998 575,192017 575,174988 225202900
05/09/2003 575,588989 590,343994 575,588989 582,322998 582,305725 184691500
08/09/2003 583,335999 588,367981 574,065979 587,057007 587,039551 133707200
09/09/2003 589,416016 591,557983 582,700989 585,291992 585,274597 197102000
10/09/2003 584,422974 584,422974 571,659973 572,853027 572,835999 131151700
Appendix 1
IHSG Daily Data
11/09/2003 571,270996 571,270996 561,333984 565,638 565,621216 188259100
12/09/2003 566,348022 578,375 565,825012 578,375 578,357849 193976200
15/09/2003 578,375 580,197021 569,731995 574,799011 574,781982 212479900
16/09/2003 573,937012 581,484009 573,937012 581,244995 581,227722 196837300
17/09/2003 581,914001 588,245972 581,914001 585,913025 585,89563 220348100
18/09/2003 584,890991 585,773987 579,869995 582,687012 582,669739 162025000
19/09/2003 582,03302 585,671021 581,945984 585,671021 585,653625 126582500
23/09/2003 583,620972 588,510986 580,674011 588,510986 588,49353 111423600
24/09/2003 588,510986 605,622986 588,510986 605,622986 605,60498 110057600
25/09/2003 600,786987 606,622986 598,604004 603,708008 603,690063 128568500
26/09/2003 602,757019 602,757019 596,370972 599,840027 599,822205 121911100
29/09/2003 597,341003 597,913025 591,723999 597,140015 597,122314 120162200
30/09/2003 597,161987 601,190002 595,945007 597,651978 597,634277 70957400
01/10/2003 597,612976 606,039001 597,612976 606,039001 606,020996 72937500
02/10/2003 607,799988 623,794983 607,799988 619,593018 619,574646 102447700
03/10/2003 619,424011 622,742004 617,343018 621,862 621,843567 90821200
06/10/2003 621,633972 623,229004 610,937012 615,874023 615,855774 138633600
07/10/2003 615,205994 615,357971 610,124023 615,309021 615,290771 90929400
08/10/2003 616,06897 624,52301 616,06897 624,328003 624,309448 147913800
09/10/2003 624,497009 636,22699 624,497009 636,22699 636,20813 95471900
10/10/2003 638,210022 648,68103 638,210022 644,817993 644,798889 106353000
13/10/2003 646,669983 647,929993 637,922974 644,434021 644,414917 100132400
14/10/2003 644,609985 651,012024 644,609985 648,716003 648,696777 128706100
15/10/2003 649,909973 650,695984 645,919983 650,440002 650,420715 83678500
16/10/2003 650,492004 654,357971 646,937012 649,297974 649,278687 114187400
17/10/2003 649,504028 652,03302 647,301025 649,645996 649,626709 87380700
20/10/2003 649,922974 653,932983 649,922974 652,758972 652,739624 78560500
21/10/2003 653,463989 658,099976 644,221985 646,971008 646,951782 135191800
22/10/2003 647,994995 651,263977 642,317017 646,164978 646,145752 77863200
23/10/2003 642,934998 643,312012 626,71698 630,992004 630,973267 113876500
24/10/2003 631,84198 634,567017 627,294983 634,567017 634,548157 123711200
27/10/2003 634,096985 634,096985 624,781006 629,052002 629,033325 54181800
28/10/2003 631,190979 636,198975 623,093018 626,862 626,843445 118495100
29/10/2003 626,862 629,627991 617,241028 624,562988 624,544434 84521300
30/10/2003 624,547974 627,833984 621,416016 627,833984 627,815308 51371600
31/10/2003 627,541992 631,965027 623,523987 625,546021 625,527466 62344000
03/11/2003 624,268005 624,268005 610,984009 617,260986 617,242676 0
04/11/2003 617,278015 626,48999 617,278015 626,48999 626,471436 54234400
05/11/2003 626,48999 637,604004 626,48999 635,817017 635,798157 76727400
06/11/2003 637,919006 642,413025 630,656006 632,810974 632,792175 59668700
07/11/2003 629,739014 630,182007 621,794983 626,737 626,718445 134009500
10/11/2003 629,817017 630,632996 617,75 620,070007 620,051575 109150500
11/11/2003 615,830017 617,718018 606,344971 617,718018 617,699646 96313800
12/11/2003 617,346985 621,900024 615,833008 619,872009 619,853638 65370700
13/11/2003 621,632019 621,632019 610,935974 614,635986 614,617737 154651700
14/11/2003 614,405029 614,405029 608,171997 610,335022 610,316895 156410200
17/11/2003 609,677979 609,677979 602,932007 607,789001 607,770996 140005800
18/11/2003 607,424988 607,424988 602,588989 605,786987 605,768982 141590200
Appendix 1
IHSG Daily Data
19/11/2003 603,718018 603,718018 598,742981 601,937988 601,920105 133878800
20/11/2003 601,877014 605,804993 599,96698 605,804993 605,786987 146344300
21/11/2003 605,750977 617,083984 603,507996 617,083984 617,065674 151524200
01/12/2003 617,257019 630,033997 617,257019 629,940002 629,921326 64156500
02/12/2003 630,773987 635,906006 629,518005 633,728027 633,709229 121034500
03/12/2003 632,080994 644,161987 631,36499 643,862976 643,843872 136809500
04/12/2003 643,862976 643,862976 639,218994 641,150024 641,131042 190806200
05/12/2003 640,66803 642,741028 636,867981 638,044983 638,026062 104072600
08/12/2003 635,663025 647,770996 633,877014 647,770996 647,75177 73374200
09/12/2003 647,703979 648,015015 641,223999 644,458984 644,43988 150458400
10/12/2003 644,379028 645,960999 640,742981 645,960999 645,941772 96605400
11/12/2003 645,619019 653,323975 643,765991 653,323975 653,304565 78165300
12/12/2003 654,091003 659,421021 652,370972 656,73999 656,720459 61328500
15/12/2003 658,780029 660,219971 651,671997 658,521973 658,502441 115749700
16/12/2003 657,541992 657,541992 652,468994 656,908997 656,889465 60903000
17/12/2003 654,892029 657,708008 652,692993 655,697998 655,678528 89202100
18/12/2003 655,697998 664,885986 655,697998 664,877014 664,857239 59389000
19/12/2003 666,127014 672,291992 665,827026 672,291992 672,272034 98666100
22/12/2003 672,908997 674,603027 669,060974 674,39502 674,375 101630500
23/12/2003 674,39502 679,575989 674,39502 679,307007 679,286804 58515000
29/12/2003 679,789978 693,03302 679,736023 693,03302 693,01239 36949300
30/12/2003 695,520996 700,960022 685,5 691,89502 691,874512 97016200
02/01/2004 691,375977 704,497986 687,997986 704,497986 704,477051 112445400
05/01/2004 706,369995 725,471985 706,369995 725,471985 725,4505 59154500
06/01/2004 728,719971 738,158997 717,828979 723,989014 723,967529 97970000
07/01/2004 723,906006 723,924011 705,841003 709,367004 709,345947 135838300
08/01/2004 709,362976 730,815002 709,362976 730,815002 730,793274 113613500
09/01/2004 734,546021 756,78302 734,546021 753,692017 753,669678 138106700
12/01/2004 750,71698 750,71698 738,427002 742,505981 742,483948 143202400
13/01/2004 744,013 745,317017 738,093994 743,143005 743,120972 112460500
14/01/2004 742,059021 756,562988 739,788025 756,562988 756,540527 66287500
15/01/2004 756,700012 764,041992 756,700012 763,453003 763,430298 69748800
16/01/2004 763,534973 771,288025 763,534973 770,333984 770,311096 139858000
19/01/2004 770,333984 775,517029 761,565979 766,482971 766,460205 149044800
20/01/2004 767,921997 773,125 767,29303 773,125 773,102051 60248100
21/01/2004 773,125 777,390991 772,353027 776,301025 776,278015 37296500
23/01/2004 776,19397 785,879028 776,19397 785,879028 785,855713 47054400
26/01/2004 782,541992 786,874023 776,393982 786,874023 786,850647 36036800
Appendix 1
IHSG Daily Data
27/01/2004 786,882019 788,254028 764,885986 772,494019 772,47113 88478200
28/01/2004 772,028015 778,830994 765,546997 767,106995 767,084229 82342800
29/01/2004 763,405029 764,468018 755,502014 759,643982 759,621399 91329900
30/01/2004 758,145996 758,145996 746,090027 752,932007 752,909668 91086400
03/02/2004 748,484985 748,484985 725,223022 730,31897 730,297302 121915300
04/02/2004 732,791992 736,45697 727,711975 730,275024 730,253357 139319800
05/02/2004 732,060974 736,468018 727,731018 736,468018 736,446167 67287400
06/02/2004 736,812988 758,924011 736,812988 758,924011 758,901428 34113800
09/02/2004 761,112976 767,255005 761,112976 767,255005 767,232239 28284900
10/02/2004 767,236023 770,437988 765,039978 766,770996 766,74823 64839300
11/02/2004 767,156982 772,119995 765,148987 769,79303 769,770203 102934600
12/02/2004 770,02002 773,348999 761,916016 766,083008 766,060303 128112900
13/02/2004 766,223022 773,140015 765,627991 773,140015 773,117065 97439000
16/02/2004 773,119019 775,224976 767,567017 775,224976 775,201965 79039700
17/02/2004 775,137024 777,322998 771,963989 776,999023 776,976013 33680000
18/02/2004 777,455994 786,158997 777,455994 785,906982 785,883667 58656700
19/02/2004 786,098999 789,960022 785,20697 789,432007 789,408569 78405200
20/02/2004 790,898987 796,070007 789,536011 794,46698 794,44342 66207900
24/02/2004 794,91803 794,91803 777,453003 780,752991 780,729858 30333300
25/02/2004 778,867004 780,578003 774,052002 777,052979 777,029968 105112600
26/02/2004 777,171021 779,468018 772,396973 776,015991 775,992981 83176600
27/02/2004 776,01001 776,01001 756,882019 761,080994 761,058411 22203000
01/03/2004 760,895996 761,622009 749,267029 759,005981 758,983398 102634900
02/03/2004 760,64801 779,745972 760,64801 779,745972 779,722839 126865800
03/03/2004 780,747009 781,22998 776,825989 776,825989 776,802979 134614400
04/03/2004 777,361023 780,27002 771,072998 774,768005 774,744995 86453200
05/03/2004 775,494019 780,041016 773,888 778,01001 777,986877 78355700
08/03/2004 778,489014 778,489014 769,888 772,867981 772,845032 76705700
09/03/2004 768,405029 773,161987 765,713013 771,078003 771,055115 113914000
10/03/2004 770,453979 770,502014 752,174988 760,327026 760,304443 118089200
11/03/2004 759,705994 759,705994 737,969971 741,197998 741,175964 38998100
12/03/2004 733,799988 738,151978 723,580017 738,151978 738,130066 110502800
15/03/2004 739,799011 741,916992 722,278992 724,151001 724,129517 99746700
16/03/2004 720,671997 720,671997 700,176025 716,177002 716,155762 37433600
17/03/2004 716,255981 730,585022 716,255981 730,585022 730,563293 21690000
18/03/2004 730,851013 736,89801 729,65802 733,570007 733,548218 22173900
19/03/2004 732,411987 742,914001 731,937988 742,914001 742,891968 54196200
23/03/2004 734,66803 736,442017 725,197021 736,442017 736,420166 60776400
24/03/2004 736,442017 738,79303 734,351013 738,79303 738,771118 118794700
25/03/2004 739,312988 740,122009 720,916016 727,103027 727,081421 70141700
26/03/2004 729,353027 731,642029 708,427979 714,129028 714,107849 81346400
29/03/2004 714,875 718,586975 710,612 716,921021 716,899719 52009200
30/03/2004 718,799011 730,060974 718,799011 730,060974 730,039307 63957300
31/03/2004 733,515991 735,856995 726,190002 735,677002 735,655151 68358600
01/04/2004 735,677979 737,653015 729,770996 737,653015 737,631104 70820300
02/04/2004 739,638 750,651978 739,638 750,651978 750,6297 68751500
Appendix 1
IHSG Daily Data
06/04/2004 757,041992 771,718018 757,041992 771,547974 771,525085 40887200
07/04/2004 771,739014 779,609009 769,530029 774,398987 774,375977 52126600
08/04/2004 774,447998 782,03302 772,205994 779,617004 779,593872 24304300
12/04/2004 777,760986 777,760986 762,106018 767,812012 767,789246 80803300
13/04/2004 769,677979 773,883972 768,635986 771,739014 771,716125 81510800
14/04/2004 771,270996 777,987976 769,080017 777,987976 777,964844 65393700
15/04/2004 773,33197 773,403992 767,872986 772,987 772,96405 93134300
16/04/2004 774,124023 776,640991 771,299988 776,572021 776,549011 108137300
19/04/2004 776,630005 784,838989 775,791016 784,838989 784,815674 76524500
20/04/2004 785,223999 810,859009 785,223999 810,859009 810,8349 89988200
21/04/2004 810,351013 824,508972 809,351013 814,203003 814,178833 41252700
22/04/2004 810,960022 810,960022 801,047974 804,427002 804,403137 46345100
23/04/2004 807,231018 815,44397 807,231018 815,44397 815,419739 101189000
26/04/2004 812,869995 814,58197 807,01001 811,744995 811,720886 74439000
27/04/2004 813,520996 818,158997 811,708008 818,158997 818,134705 52020800
28/04/2004 818,359009 819,077026 813,400024 817,932983 817,908691 98133100
29/04/2004 812,997986 812,997986 796,210022 801,96698 801,943176 112986100
30/04/2004 798,117981 798,117981 774,875977 783,413025 783,389771 61869000
04/05/2004 785,403992 786,382019 775,710999 779,603027 779,579895 77647000
05/05/2004 781,234009 781,52002 755,109985 758,08197 758,059509 85976100
06/05/2004 757,505005 757,505005 744,794983 746,117004 746,094849 41222500
07/05/2004 741,61499 748,648987 737,682983 743,637024 743,61499 68217600
10/05/2004 733,705017 733,705017 703,882019 707,218018 707,197021 79932900
11/05/2004 698,562012 718,260986 698,562012 718,260986 718,239685 97860900
12/05/2004 723,495972 744,411987 723,495972 744,291016 744,268921 125089700
13/05/2004 738,466003 746,732971 733,369019 739,137024 739,115112 134486500
14/05/2004 738,599976 738,599976 716,156006 722,708984 722,6875 135121300
17/05/2004 718,578003 718,578003 665,958984 668,47699 668,457153 70496100
18/05/2004 672,95697 683,258972 667,031982 676,151978 676,131897 61064600
19/05/2004 684,198975 706,796997 684,198975 706,796997 706,776062 135600400
21/05/2004 712,807983 730,049011 712,354004 724,932007 724,910522 102988600
24/05/2004 726,513 732,580017 726,513 732,580017 732,558289 64879200
25/05/2004 727,176025 727,176025 707,705994 717,13501 717,113708 97752300
26/05/2004 724,932983 725,765991 716,330017 718,005005 717,983704 84480100
27/05/2004 722,393005 728,312988 722,393005 728,312988 728,291382 44229200
28/05/2004 731,020996 734,585999 728,484985 733,98999 733,968201 106595200
31/05/2004 731,882019 732,515991 722,554993 732,515991 732,494263 37209400
01/06/2004 731,512024 731,512024 727,497986 731,202026 731,180298 42429600
02/06/2004 728,468994 728,468994 712,848999 719,041992 719,02063 810226500
04/06/2004 707,929993 707,929993 689,536011 697,937012 697,91626 117226000
07/06/2004 704,333008 706,91803 696,682983 700,784973 700,76416 98043900
08/06/2004 705,784973 707,044006 702,176025 703,578979 703,558105 83889500
09/06/2004 704,049988 710,049011 703,33197 709,752991 709,731934 81297300
10/06/2004 706,481995 708,44397 701,750977 706,841003 706,820068 107117800
Appendix 1
IHSG Daily Data
11/06/2004 706,34198 706,643005 700,424011 704,125 704,104065 50344200
14/06/2004 702,489014 702,489014 692,395996 696,338013 696,317383 82584300
15/06/2004 696,132019 707,411011 692,869995 707,411011 707,390015 78267900
16/06/2004 710,619995 711,213013 704,156006 707,887024 707,865967 54325700
17/06/2004 706,703979 706,703979 695,400024 700,137024 700,116272 38545500
18/06/2004 697,01001 697,476013 687,482971 692,715027 692,694519 39411700
21/06/2004 694,562988 696,171021 686,135986 689,61499 689,594482 44208700
22/06/2004 688,658997 691,093018 683,922974 691,093018 691,07251 34874900
23/06/2004 692,025024 699,755981 692,025024 699,755981 699,735229 89097900
24/06/2004 703,395996 709,351013 698,77002 709,351013 709,329956 105042500
25/06/2004 707,877991 720,231995 707,804993 720,231995 720,210632 60248200
28/06/2004 718,734009 720,539001 712,336975 720,539001 720,517639 44248900
29/06/2004 718,536011 722,29303 714,44397 722,29303 722,271545 71585400
30/06/2004 723,643982 732,401001 723,624023 732,401001 732,379272 58718400
01/07/2004 728,223022 729,807983 722,747986 729,807983 729,786316 97927200
02/07/2004 728,575989 745,025024 726,445984 745,025024 745,002869 123671400
05/07/2004 728,575989 745,025024 726,445984 745,025024 745,002869 123671400
06/07/2004 757,893982 769,067993 757,893982 768,255005 768,232178 127861300
07/07/2004 762,174011 771,664001 757,276001 771,664001 771,641113 89530200
08/07/2004 771,190979 772,354004 757,411987 759,742004 759,719421 44820700
09/07/2004 757,04303 761,140015 752,879028 761,140015 761,117432 199024300
12/07/2004 762,987976 763,864014 752,987 757,575012 757,552551 0
13/07/2004 754,924988 757,934998 750,947021 756,58197 756,559509 165563700
14/07/2004 753,68103 753,757019 738,344971 744,315979 744,293884 188640400
15/07/2004 743,517029 746,710999 735,43103 745,340027 745,317871 158017100
16/07/2004 743,34198 756,094971 743,34198 756,094971 756,07251 109837700
19/07/2004 754,780029 755,682983 749,085022 754,27301 754,25061 195671900
20/07/2004 752,151001 756,666992 750,835999 756,666992 756,644531 115345800
21/07/2004 758,364014 762,544006 755,659973 761,239014 761,216431 139390900
22/07/2004 755,054993 761,518005 753,651978 761,518005 761,495422 169473800
23/07/2004 761,085022 766,367004 757,60498 766,367004 766,344238 149262700
26/07/2004 762,53302 762,53302 749,012024 761,804016 761,781433 137517600
27/07/2004 759,411987 762,065979 755,245972 759,278992 759,256409 86618500
28/07/2004 760,051025 760,870972 756,161987 760,200012 760,177429 78292300
29/07/2004 760,401001 761,117981 753,919006 760,973022 760,950439 137301300
30/07/2004 761,687012 763,31897 754,521973 756,982971 756,96051 87356700
02/08/2004 755,138977 755,526978 747,322021 749,458008 749,43573 30561300
03/08/2004 750,825989 757,294983 750,330017 757,294983 757,272522 66567900
04/08/2004 753,960999 758,304016 752,794006 758,304016 758,281555 116428100
05/08/2004 757,963013 762,010986 756,283997 762,010986 761,988403 137537700
06/08/2004 759,458008 759,458008 750,403015 753,932007 753,909607 112955300
09/08/2004 749,544983 750,963013 745,646973 750,039978 750,0177 149605200
10/08/2004 750,187988 752,442993 748,718994 752,442993 752,420654 156913400
11/08/2004 754,406006 763,947021 754,406006 763,947021 763,924316 73468400
12/08/2004 762,669006 762,669006 755,176025 758,179016 758,156555 40994000
13/08/2004 753,874023 756,88501 752,73999 755,919983 755,897522 63221300
16/08/2004 754,369019 754,799011 748,468018 751,950012 751,927673 125534200
17/08/2004 754,369019 754,799011 748,468018 751,950012 751,927673 125534200
18/08/2004 752,966003 755,120972 750,257996 754,254028 754,231628 149415300
Appendix 1
IHSG Daily Data
19/08/2004 754,174988 755,052002 751,669983 753,689026 753,666687 136723100
20/08/2004 753,617004 753,617004 747,146973 750,471985 750,449707 124888900
23/08/2004 751,705017 753,107971 745,994995 749,370972 749,348694 139825500
24/08/2004 743,541992 743,541992 731,054993 738,866028 738,844116 115578500
25/08/2004 737,570007 737,570007 728,349976 731,716003 731,694275 141828500
26/08/2004 732,458008 735,254028 729,744019 735,254028 735,232178 133654600
27/08/2004 734,041016 746,76001 734,041016 746,76001 746,737854 152337200
30/08/2004 745,187988 753,025024 744,065002 753,025024 753,002686 141503800
31/08/2004 754,197021 755,731995 750,632019 754,703979 754,68158 97548300
01/09/2004 755,961975 775,096008 755,945007 775,096008 775,072998 81267500
02/09/2004 776,218018 780,270996 770,53302 780,270996 780,247864 0
03/09/2004 779,559998 786,48999 775,049011 786,48999 786,466675 119463100
06/09/2004 784,823975 784,823975 780,044006 784,786987 784,763672 0
07/09/2004 784,848999 786,687012 780,854004 786,687012 786,663696 87973700
08/09/2004 786,257996 789,455994 782,247986 789,13501 789,111572 130546400
09/09/2004 790,606018 792,645996 757,278015 782,650024 782,62677 103774000
10/09/2004 782,258972 797,775024 779,392029 797,775024 797,751343 66565600
14/09/2004 803,56897 814,005005 803,56897 809,015991 808,992004 70044600
15/09/2004 805,909973 822,491028 805,909973 815,486023 815,461792 98353700
16/09/2004 811,737 813,064026 807,593994 813,064026 813,039917 155868900
17/09/2004 812,953003 814,625977 802,133972 814,625977 814,601807 69244200
20/09/2004 812,953003 814,625977 802,133972 814,625977 814,601807 69244200
21/09/2004 827,18103 829,570984 814,591003 823,857971 823,833557 82714000
22/09/2004 823,856995 823,869019 814,46698 818,22998 818,205688 123929200
23/09/2004 813,870972 819,948975 811,750977 816,762024 816,737793 109640300
24/09/2004 816,479004 819,820984 813,09198 819,820984 819,796631 49076000
27/09/2004 820,02301 822,684021 812,169983 815,58197 815,557739 129651600
28/09/2004 813,390015 815,380005 809,357971 812,127014 812,102905 115802700
29/09/2004 812,594971 813,437012 806,107971 812,892029 812,86792 86712000
30/09/2004 814,530029 820,927979 813,958008 820,133972 820,109619 69316800
01/10/2004 820,692017 835,905029 820,518982 835,905029 835,880188 136178000
04/10/2004 844,244019 856,86499 844,244019 856,448975 856,423584 73984900
05/10/2004 856,47699 861,317993 852,476013 861,317993 861,292419 0
06/10/2004 858,416016 859,315979 848,200012 856,059998 856,034607 119786600
07/10/2004 854,002991 854,002991 843,078979 849,825989 849,800781 154960100
08/10/2004 848,827026 855,718994 844,487976 855,718994 855,693604 103459400
11/10/2004 856,81897 863,096008 855,564026 860,143982 860,118469 132749300
12/10/2004 860,284973 861,739014 846,447021 849,192993 849,167786 109224100
13/10/2004 849,867981 863,171021 848,219971 863,171021 863,145386 82032400
14/10/2004 860,281006 864,625 854,43103 859,664001 859,638489 68780400
15/10/2004 856,651978 857,68103 851,731995 857,593018 857,567566 84014400
18/10/2004 856,953979 857,979004 850,666992 854,387024 854,361633 133464100
19/10/2004 856,526978 859,419983 850,369995 853,393005 853,367676 97805700
20/10/2004 852,638 852,638 834,53302 840,791016 840,766052 154645800
21/10/2004 841,445007 841,539978 824,596985 834,169006 834,144226 133301100
22/10/2004 835,20697 850,773987 832,822021 850,773987 850,748718 118269500
25/10/2004 846,497986 848,260986 840,296997 846,63501 846,609863 100716900
26/10/2004 844,788025 845,767029 837,077026 841,353027 841,328064 183367900
Appendix 1
IHSG Daily Data
27/10/2004 844,468018 849,838989 844,403992 849,184021 849,158813 73341500
28/10/2004 854,606995 862,119019 851,241028 862,119019 862,093384 79214300
29/10/2004 859,294983 861,676025 856,073975 860,487 860,461487 55900100
01/11/2004 860,653015 863,588989 857,570984 863,588989 863,563354 98255200
02/11/2004 863,557007 883,825012 863,557007 881,395996 881,369812 77859100
03/11/2004 883,60498 891,357971 879,294006 890,36499 890,338562 127697400
04/11/2004 891,926025 893,185974 881,627014 888,335999 888,309631 116244400
05/11/2004 894,455017 895,096008 884,570007 893,638977 893,612488 74532700
08/11/2004 886,666992 888,737976 881,369995 888,737976 888,711609 153299600
09/11/2004 890,492981 901,380005 889,677979 901,380005 901,353271 175755800
10/11/2004 902,231995 918,713013 902,231995 918,713013 918,68573 175376200
11/11/2004 919,236023 926,098999 916,913025 925,184998 925,157532 213278300
12/11/2004 928,90802 937,882996 927,419983 934,030029 934,002319 152893700
19/11/2004 928,90802 937,882996 927,419983 934,030029 934,002319 52893700
22/11/2004 936,315002 941,736023 935,567993 939,991028 939,963135 103098000
23/11/2004 940,057983 959,018982 940,057983 959,018982 958,99054 105089200
24/11/2004 961,551025 968,942993 952,927979 961,323975 961,29541 66430800
25/11/2004 958,875 958,875 947,015015 955,68103 955,65271 65235900
26/11/2004 954,937988 965,216003 954,937988 965,216003 965,187378 72169200
29/11/2004 966,182983 966,848022 960,364014 964,085999 964,057373 77808600
30/11/2004 964,645996 977,767029 964,645996 977,767029 977,738037 72739400
01/12/2004 977,83197 986,198975 974,309021 986,198975 986,169678 87872200
02/12/2004 996,401978 1003,502991 990,133972 997,697998 997,668396 110897900
03/12/2004 1000,172974 1000,340027 977,77002 981,406982 981,377869 96076000
06/12/2004 981,377014 983,370972 974,390991 983,197998 983,168823 127024200
07/12/2004 983,994995 987,79303 975,284973 986,409973 986,380676 124543400
08/12/2004 981,97699 989,099976 973,35498 979,219971 979,190918 117827600
09/12/2004 974,69397 974,69397 955,708008 963,796997 963,768372 61256100
10/12/2004 951,737976 951,737976 933,130981 945,22998 945,201965 83977200
13/12/2004 944,085999 946,20697 929,768005 935,783997 935,756226 10941300
14/12/2004 935,794006 936,742981 910,994019 922,072998 922,045654 132369200
15/12/2004 921,898987 939,151001 920,718018 939,151001 939,123108 50383300
16/12/2004 941,270996 957,166016 941,270996 957,166016 957,137573 123510800
17/12/2004 959,551025 973,354004 959,551025 973,354004 973,325134 137669500
20/12/2004 971,375 971,375 960,773987 966,812988 966,784302 46657500
21/12/2004 965,565979 976,31897 962,078979 976,31897 976,289978 118133900
22/12/2004 980,973999 985,377991 980,799988 985,182007 985,152771 57470600
23/12/2004 986,5 987,172974 981,013 986,505981 986,476685 91218100
27/12/2004 985,249023 997,518005 984,703003 997,518005 997,488403 98396000
28/12/2004 998,674988 1003,919006 992,143982 1003,919006 1003,88916 83995300
29/12/2004 1006,276001 1007,494995 996,64502 1004,429993 1004,400146 40716400
30/12/2004 1001,859985 1003,508972 995,189026 1000,232971 1000,203247 78400200
03/01/2005 1000,554016 1002,372009 994,531006 1000,877014 1000,84729 45843700
Appendix 1
IHSG Daily Data
04/01/2005 1002,271973 1019,070984 1002,271973 1018,54303 1018,512756 65040000
05/01/2005 1016,406006 1025,383057 1013,366028 1015,43103 1015,400879 27127200
06/01/2005 1014,866028 1029,885986 1014,866028 1029,885986 1029,855347 109009200
07/01/2005 1034,302979 1038,823975 1028,343994 1032,525024 1032,494385 134790000
10/01/2005 1028,266968 1028,266968 1010,367004 1015,478027 1015,447876 101115600
11/01/2005 1013,390991 1013,888 1005,203979 1011,672974 1011,642944 126261100
12/01/2005 1008,755981 1012,424011 1004,781006 1008,578003 1008,548035 132603400
13/01/2005 1010,116028 1022,276001 1010,116028 1021,669983 1021,639648 123528500
14/01/2005 1021,018982 1027,332031 1017,888 1021,340027 1021,309753 143672700
17/01/2005 1024,140991 1029,645996 1022,674011 1024,88501 1024,854614 73463900
18/01/2005 1025,119019 1025,82605 1012,942017 1017,726013 1017,695801 108097700
19/01/2005 1019,502014 1028,187012 1019,502014 1027,810059 1027,779541 68531800
20/01/2005 1030,025024 1037,008057 1027,324951 1035,746948 1035,716187 98863900
24/01/2005 1033,230957 1033,58606 1026,973999 1030,717041 1030,686401 113039000
25/01/2005 1029,149048 1032,484985 1023,15802 1026,892944 1026,862549 100256800
26/01/2005 1028,991943 1037,509033 1028,991943 1037,509033 1037,478271 82975600
27/01/2005 1037,093994 1048,462036 1037,093994 1044,988037 1044,957031 69551400
28/01/2005 1046,357056 1049,126953 1042,047974 1046,483032 1046,452026 73758100
31/01/2005 1045,449951 1045,449951 1040,453979 1045,435059 1045,404053 69931400
01/02/2005 1046,103027 1049,958984 1045,120972 1047,531982 1047,500854 72240900
02/02/2005 1048,542969 1058,765991 1048,542969 1052,824951 1052,793701 100235000
03/02/2005 1055,286987 1055,286987 1037,072021 1049,331055 1049,299927 42661200
04/02/2005 1046,365967 1052,858032 1043,590942 1048,390991 1048,359863 97754300
07/02/2005 1050,017944 1051,39502 1037,832031 1041,628052 1041,597168 87186000
08/02/2005 1040,07605 1041,144043 1034,146973 1036,604004 1036,573242 127073200
11/02/2005 1037,401001 1045,869019 1037,401001 1045,869019 1045,838013 64478600
14/02/2005 1049,322998 1054,823975 1049,109985 1050,733032 1050,701782 128465600
15/02/2005 1052,501953 1067,649048 1051,918945 1067,199951 1067,168213 102086700
16/02/2005 1067,728027 1073,444946 1067,728027 1073,444946 1073,413086 101344600
17/02/2005 1075,5 1087,863037 1075,5 1082,978027 1082,945923 134878800
18/02/2005 1082,329956 1092,493042 1079,692993 1092,493042 1092,460693 61210200
21/02/2005 1093,916016 1097,70105 1087,843994 1093,777954 1093,745483 47849400
22/02/2005 1094,373047 1100,36499 1092,255981 1099,912964 1099,880371 35132200
23/02/2005 1094,871948 1108,916016 1092,427979 1102,926025 1102,893311 50172300
24/02/2005 1104,416016 1109,479004 1096,42395 1102,019043 1101,986328 62940600
25/02/2005 1103,61499 1105,176025 1081,073975 1083,375977 1083,343872 38656700
28/02/2005 1081,977051 1081,977051 1066,428955 1073,828003 1073,796143 122769600
01/03/2005 1074,25 1096,983032 1074,25 1093,281006 1093,248657 189854800
02/03/2005 1093,834961 1094,286987 1079,733032 1082,746948 1082,714844 86922500
03/03/2005 1082,911987 1096,494019 1082,911987 1094,595947 1094,563354 129967300
04/03/2005 1095,880981 1106,255981 1095,582031 1103,008057 1102,975342 117028800
07/03/2005 1105,078003 1106,97998 1099,776978 1105,297974 1105,265137 167561400
08/03/2005 1105,30896 1117,295044 1104,56604 1114,207031 1114,17395 92760300
09/03/2005 1115,27002 1116,807983 1111,024048 1116,807983 1116,77478 85615700
10/03/2005 1111,930054 1112,125977 1103,605957 1108,046997 1108,01416 141693100
14/03/2005 1118,031982 1124,838989 1104,682983 1123,482056 1123,448608 121182500
15/03/2005 1123,863037 1125,944946 1112,103027 1119,000977 1118,967773 149844400
16/03/2005 1124,646973 1138,447998 1124,182983 1138,234009 1138,200195 136190300
17/03/2005 1137,745972 1139,60498 1127,89502 1134,590942 1134,557251 126892300
Appendix 1
IHSG Daily Data
18/03/2005 1135,713989 1147,874023 1135,713989 1147,874023 1147,839966 185823500
21/03/2005 1150,250977 1155,68396 1147,265015 1151,55896 1151,52478 117159400
22/03/2005 1154,718994 1156,958984 1138,848022 1152,600952 1152,56665 173735000
23/03/2005 1148,322998 1148,322998 1139,160034 1142,147949 1142,114014 159036900
24/03/2005 1137,647949 1137,647949 1109,482056 1114,551025 1114,517944 155543200
28/03/2005 1111,485962 1120,218994 1096,630981 1100,23999 1100,207397 188634400
29/03/2005 1093,123047 1093,123047 1056,551025 1070,300049 1070,268311 193286000
30/03/2005 1061,865967 1085,927979 1057,944946 1065,126953 1065,095337 162977200
31/03/2005 1076,582031 1080,165039 1067,44397 1080,165039 1080,132935 207202500
01/04/2005 1081,521973 1095,844971 1081,521973 1095,06604 1095,033447 147675500
04/04/2005 1096,88501 1100,203003 1092,357056 1100,203003 1100,17041 82781200
05/04/2005 1101,30603 1103,526978 1089,642944 1096,526001 1096,493408 122768000
06/04/2005 1097,015991 1103,287964 1095,854004 1103,287964 1103,255249 99038500
07/04/2005 1105,142944 1112,333984 1104,266968 1111,620972 1111,588013 153136600
08/04/2005 1113,485962 1114,255981 1107,354004 1111,225952 1111,192993 152409500
11/04/2005 1109,401001 1109,620972 1098,657959 1105,982056 1105,949219 198660900
12/04/2005 1104,896973 1110,884033 1100,125977 1110,884033 1110,851074 119030200
13/04/2005 1112,199951 1121,46106 1110,625977 1116,670044 1116,636841 162518800
14/04/2005 1115,936035 1115,936035 1104,319946 1108,438965 1108,406006 99592600
15/04/2005 1102,469971 1102,469971 1093,927979 1096,517944 1096,485352 98355300
18/04/2005 1085,135986 1085,135986 1056,620972 1060,188965 1060,157471 155385400
19/04/2005 1064,623047 1067,496948 1054,397949 1062,692993 1062,661499 120611800
20/04/2005 1067,38501 1070,946045 1065,254028 1070,946045 1070,914307 75888000
21/04/2005 1060,569946 1060,569946 1040,968994 1047,803955 1047,772827 133806100
25/04/2005 1047,213989 1047,213989 1011,375977 1019,875 1019,844727 122646800
26/04/2005 1024,074951 1031,767944 1012,205017 1031,767944 1031,737305 148578800
27/04/2005 1034,796997 1038,387939 1029,467041 1032,218018 1032,187378 115182000
28/04/2005 1032,087036 1040,133057 1031,949951 1038,357056 1038,326172 155319200
29/04/2005 1031,001953 1031,001953 1022,018005 1029,613037 1029,582397 86464800
02/05/2005 1031,103027 1032,928955 1022,752014 1026,521973 1026,491577 64812200
03/05/2005 1021,927002 1033,503052 1021,401001 1033,503052 1033,472412 80315600
04/05/2005 1037,324951 1051,412964 1037,01001 1049,578979 1049,547852 106282000
06/05/2005 1053,633057 1069,68103 1053,633057 1068,275024 1068,243286 112890800
09/05/2005 1066,937988 1080,207031 1066,937988 1080,207031 1080,174927 113772600
10/05/2005 1080,358032 1080,953979 1067,30896 1071,156982 1071,125244 107347800
11/05/2005 1062,084961 1062,084961 1054,81897 1057,077026 1057,045532 101180800
12/05/2005 1057,121948 1064,603027 1056,925049 1063,827026 1063,795532 106599400
13/05/2005 1059,006958 1064,321045 1055,984985 1059,272949 1059,241455 101661000
16/05/2005 1058,04895 1058,463013 1046,525024 1048,786987 1048,755859 73797700
17/05/2005 1051,900024 1053,583008 1034,973999 1045,772949 1045,741943 89433800
18/05/2005 1048,064941 1049,034058 1038,213013 1040,262939 1040,232056 72699400
19/05/2005 1045,583984 1049,052979 1040,925049 1045,464966 1045,43396 63256200
20/05/2005 1045,88501 1048,112061 1043,029053 1048,112061 1048,080933 60566200
23/05/2005 1045,468994 1045,468994 1039,749023 1045,150024 1045,119019 73563000
25/05/2005 1044,512939 1049,05603 1042,968994 1049,05603 1049,024902 88218600
26/05/2005 1043,645996 1054,360962 1041,114014 1054,360962 1054,329712 64386400
27/05/2005 1058,381958 1061,494995 1054,255981 1061,494995 1061,463501 103755600
30/05/2005 1056,194946 1062,956055 1054,11499 1062,956055 1062,924561 78143400
31/05/2005 1060,427979 1088,208984 1060,427979 1088,168945 1088,136597 76915800
Appendix 1
IHSG Daily Data
01/06/2005 1087,55896 1087,821045 1079,135986 1082,94104 1082,908936 76252600
02/06/2005 1083,30896 1093,532959 1083,30896 1091,464966 1091,432617 96382200
03/06/2005 1091,052002 1095,927979 1087,485962 1092,501953 1092,469604 97468000
06/06/2005 1088,925049 1096,833008 1087,223022 1096,833008 1096,800415 149104600
07/06/2005 1096,613037 1099,505005 1086,582031 1092,813965 1092,781616 136715400
08/06/2005 1088,948975 1095,51001 1085,418945 1095,51001 1095,477417 108349600
09/06/2005 1093,828003 1095,008057 1089,848999 1094,188965 1094,156494 63008000
10/06/2005 1092,652954 1096,932007 1089,686035 1096,932007 1096,899414 87074000
13/06/2005 1098,769043 1101,427979 1096,203979 1100,878052 1100,845337 55405000
14/06/2005 1098,223022 1105,930054 1097,965942 1105,890015 1105,857178 82494800
15/06/2005 1106,624023 1123,251953 1106,624023 1119,578979 1119,545776 172967200
16/06/2005 1122,267944 1131,864014 1116,831055 1125,759033 1125,725586 118403600
17/06/2005 1124,94104 1141,817993 1124,94104 1141,817993 1141,784058 135434600
20/06/2005 1143,849976 1148,797974 1134,307007 1147,709961 1147,675903 114050200
21/06/2005 1142,936035 1142,936035 1129,328003 1133,32605 1133,292358 139492600
22/06/2005 1127,791016 1135,272949 1121,81604 1134,694946 1134,661255 136273000
23/06/2005 1133,857056 1146,598999 1133,411011 1137,42395 1137,390137 87096600
24/06/2005 1127,418945 1135,666992 1127,418945 1135,666992 1135,633301 88082000
27/06/2005 1129,614014 1130,503052 1116,261963 1119,897949 1119,864746 74618000
28/06/2005 1118,026978 1128,06604 1116,33606 1127,817017 1127,783569 82394300
29/06/2005 1129,046021 1130,463013 1123,597046 1126,857056 1126,823608 62131800
30/06/2005 1130,487061 1130,487061 1122,248047 1122,375977 1122,342773 71292600
01/07/2005 1124,29895 1138,988037 1123,649048 1138,988037 1138,954224 71247200
04/07/2005 1137,302002 1140,093018 1129,089966 1138,881958 1138,848145 62518000
05/07/2005 1139,964966 1142,287964 1128,51001 1131,167969 1131,134399 103461000
06/07/2005 1131,395996 1131,395996 1114,722046 1117,812012 1117,778809 85395200
07/07/2005 1112,764038 1112,764038 1101,991943 1108,402954 1108,369995 118677900
08/07/2005 1103,292969 1113,026001 1103,292969 1110,557007 1110,524048 91405600
11/07/2005 1112,879028 1123,462036 1112,500977 1123,462036 1123,428589 148731400
12/07/2005 1125,359985 1131,755005 1125,359985 1129,11499 1129,081543 189345400
13/07/2005 1128,776978 1132,793945 1127,373047 1132,793945 1132,760254 122127400
14/07/2005 1132,819946 1139,145996 1132,819946 1136,56897 1136,535278 170766200
15/07/2005 1142,161987 1142,829956 1127,094971 1131,46106 1131,42749 119497800
18/07/2005 1127,301025 1128,980957 1124,134033 1128,439941 1128,406494 148622400
19/07/2005 1126,76001 1133,036987 1126,76001 1132,016968 1131,983398 154901200
20/07/2005 1131,621948 1140,656006 1131,207031 1140,656006 1140,622192 150546400
21/07/2005 1145,571045 1160,140991 1145,571045 1157,514038 1157,479736 176072900
22/07/2005 1164,467041 1172,41394 1160,331055 1172,244019 1172,209229 157855800
25/07/2005 1174,564941 1174,597046 1166,98999 1169,75 1169,71521 109466000
26/07/2005 1170,832031 1179,182007 1170,515991 1178,003052 1177,96814 114956800
27/07/2005 1181,812988 1181,812988 1174,234985 1178,112061 1178,077148 108059300
28/07/2005 1184,126953 1186,614014 1180,199951 1186,614014 1186,578857 162497800
29/07/2005 1187,365967 1187,790039 1178,176025 1182,301025 1182,265869 161742400
01/08/2005 1180,485962 1187,177002 1174,244995 1178,223022 1178,18811 151534600
02/08/2005 1178,324951 1189,353027 1177,214966 1189,327026 1189,291626 125425800
03/08/2005 1189,833008 1194,717041 1188,182983 1192,203003 1192,167603 139548800
04/08/2005 1192,796021 1195,550049 1178,355957 1185,327026 1185,29187 144518400
05/08/2005 1180,970947 1181,401978 1170,855957 1174,089966 1174,055054 121827000
08/08/2005 1169,493042 1169,562012 1154,800049 1158,58606 1158,551758 125963800
Appendix 1
IHSG Daily Data
09/08/2005 1156,000977 1164,739014 1154,987061 1162,79895 1162,764404 109973000
10/08/2005 1168,139038 1178,021973 1168,139038 1176,838013 1176,803101 168515000
11/08/2005 1179,447021 1182,098999 1163,994995 1167,972046 1167,937378 141583000
12/08/2005 1167,36499 1167,949951 1146,561035 1153,968994 1153,934692 100685600
15/08/2005 1151,935059 1151,935059 1114,942993 1118,274048 1118,240845 160770600
16/08/2005 1118,637939 1123,203979 1109,239014 1113,824951 1113,79187 85569200
18/08/2005 1114,267944 1114,267944 1090,18396 1100,29895 1100,266357 151557800
19/08/2005 1101,017944 1103,297974 1081,723999 1087,953003 1087,920654 179130000
22/08/2005 1086,904053 1086,904053 1064,759033 1076,353027 1076,321045 112695000
23/08/2005 1075,911987 1086,290039 1062,366943 1066,092041 1066,060425 95657400
24/08/2005 1058,838989 1058,838989 1011,578979 1035,444946 1035,414185 144195000
25/08/2005 1031,56604 1061,847046 1031,512939 1061,847046 1061,815552 136927600
26/08/2005 1059,46106 1060,843994 1045,504028 1048,874023 1048,842896 124509800
29/08/2005 1034,82605 1034,82605 981,052979 994,77002 994,740479 87450000
30/08/2005 978,075989 1039,819946 951,210022 1039,819946 1039,789063 122634700
31/08/2005 1034,064941 1056,348022 1032,692993 1050,089966 1050,058716 145210800
01/09/2005 1028,822021 1041,599976 1024,880981 1039,22998 1039,199097 121366200
05/09/2005 1036,025024 1044,082031 1032,475952 1035,890991 1035,860229 94390700
06/09/2005 1036,041992 1051,593994 1036,041992 1051,593994 1051,562744 78903400
07/09/2005 1057,014038 1063,637939 1056,189941 1059,380005 1059,348511 80361200
08/09/2005 1061,156006 1085,655029 1061,156006 1080,449951 1080,417847 181376000
09/09/2005 1084,968018 1098,963013 1083,397949 1098,456055 1098,423462 202007800
12/09/2005 1099,927002 1106,813965 1095,982056 1105,656982 1105,624146 106590800
13/09/2005 1098,355957 1098,355957 1080,926025 1085,744019 1085,711792 122161000
14/09/2005 1080,399048 1081,965942 1056,131958 1058,626953 1058,595459 101978400
15/09/2005 1056,616943 1061,813965 1046,338013 1050,906006 1050,874756 78076800
16/09/2005 1052,896973 1060,578979 1051,988037 1056,725952 1056,694702 76299000
19/09/2005 1062,081055 1068,619019 1061,545044 1066,590942 1066,559204 46121200
20/09/2005 1062,219971 1062,219971 1048,034058 1055,590942 1055,559692 83624200
21/09/2005 1052,505981 1052,505981 1040,462036 1044,05603 1044,025024 91838200
22/09/2005 1039,120972 1039,120972 1008,393005 1016,757996 1016,727844 123403000
23/09/2005 1018,505981 1022,875 1008,685974 1012,851013 1012,820923 77390100
26/09/2005 1018,666992 1036,256958 1018,666992 1034,584961 1034,554321 60424600
27/09/2005 1034,578003 1038,624023 1031,514038 1037,634033 1037,603271 70335000
28/09/2005 1037,19104 1038,267944 1025,989014 1027,887939 1027,857422 57666800
29/09/2005 1026,114014 1048,302002 1026,114014 1048,302002 1048,270874 85880200
30/09/2005 1051,582031 1079,275024 1051,582031 1079,275024 1079,24292 132586400
03/10/2005 1055,149048 1091,447021 1055,149048 1083,41394 1083,381836 90839800
04/10/2005 1088,86499 1109,43103 1088,86499 1101,166016 1101,133301 176383200
05/10/2005 1102,501953 1109,801025 1094,781982 1104,055054 1104,022217 137671200
06/10/2005 1090,244995 1105,05603 1089,865967 1096,375977 1096,343384 66666200
07/10/2005 1084,636963 1102,958984 1084,35498 1094,651978 1094,619385 60333300
10/10/2005 1097,146973 1102,780029 1093,583008 1102,780029 1102,747314 51552600
11/10/2005 1102,822021 1105,947998 1096,587036 1105,629028 1105,596191 43880800
12/10/2005 1105,901001 1105,901001 1096,729004 1102,97998 1102,947266 53331000
13/10/2005 1097,864014 1099,516968 1089,302979 1090,535034 1090,502686 76886400
14/10/2005 1089,597046 1101,18396 1085,602051 1096,703979 1096,671387 80644700
17/10/2005 1097,234009 1100,994019 1086,723999 1090,090942 1090,058594 72853200
18/10/2005 1091,593018 1095,873047 1087,087036 1095,873047 1095,840454 62013800
Appendix 1
IHSG Daily Data
19/10/2005 1088,733032 1089,052002 1072,730957 1075,911987 1075,880005 145873800
20/10/2005 1080,389038 1082,015991 1070,77002 1075,401001 1075,369141 71526600
21/10/2005 1070,444946 1077,71106 1068,071045 1075,962036 1075,930054 61561600
24/10/2005 1076,881958 1081,145996 1070,149048 1073,082031 1073,050171 50710000
25/10/2005 1076,750977 1077,470947 1058,939941 1062,171997 1062,140503 148346000
26/10/2005 1058,64502 1063,042969 1055,186035 1062,175049 1062,143555 67489600
27/10/2005 1063,219971 1066,031982 1061,718994 1063,697021 1063,665527 74085400
28/10/2005 1059,347046 1059,982056 1053,463989 1058,255981 1058,224487 120802600
31/10/2005 1059,334961 1066,223999 1058,015015 1066,223999 1066,192383 128351600
01/11/2005 1072,883057 1077,109985 1055,060059 1064,953003 1064,921387 65259800
09/11/2005 1060,097046 1061,745972 1042,990967 1052,821045 1052,789795 90479000
10/11/2005 1051,182983 1051,182983 1041,920044 1043,697021 1043,666016 61706200
11/11/2005 1047,921021 1049,295044 1023,585022 1028,984009 1028,953369 53518400
14/11/2005 1027,645996 1027,645996 1012,481018 1017,732971 1017,702759 72970800
15/11/2005 1015,458008 1022,900024 1013,198975 1022,075989 1022,045654 53958800
16/11/2005 1022,133972 1031,349976 1019,723999 1025,828979 1025,798584 50013800
17/11/2005 1025,401978 1033,281006 1023,5 1033,281006 1033,250366 43739000
18/11/2005 1036,053955 1054,984985 1036,053955 1054,984985 1054,953735 67208600
21/11/2005 1058,547974 1065,901978 1057,092041 1062,457031 1062,425537 81351800
22/11/2005 1063,098022 1066,293945 1056,722046 1066,293945 1066,262207 43978200
23/11/2005 1067,907959 1068,487061 1058,337036 1061,079956 1061,048462 48886800
24/11/2005 1063,569946 1078,178955 1063,569946 1078,178955 1078,146973 61989600
25/11/2005 1079,714966 1081,222046 1070,988037 1074,400024 1074,368164 33891600
28/11/2005 1076,963013 1081,060059 1073,938965 1081,060059 1081,027954 41935400
29/11/2005 1081,359009 1083,350952 1077,395996 1082,277954 1082,24585 71879000
30/11/2005 1081,464966 1096,640991 1081,282959 1096,640991 1096,608398 74462500
01/12/2005 1095,421997 1102,44397 1087,161987 1096,370972 1096,338379 113653800
02/12/2005 1102,529053 1119,416992 1102,529053 1119,416992 1119,383789 85241200
05/12/2005 1121,109009 1123,170044 1113,573975 1120,578003 1120,5448 71994800
06/12/2005 1121,630981 1129,037964 1119,800049 1123,435059 1123,401611 100248000
07/12/2005 1130,954956 1155,421021 1130,954956 1151,36499 1151,330811 103964200
08/12/2005 1157,186035 1170,020996 1150,656006 1158,31897 1158,284668 161647800
09/12/2005 1160,939941 1166,840942 1150,636963 1160,067993 1160,033569 76857600
12/12/2005 1167,332031 1184,10498 1167,332031 1175,006958 1174,972046 78556000
13/12/2005 1178,772949 1183,147949 1174,857056 1182,027954 1181,992798 120421400
14/12/2005 1184,906982 1185,905029 1165,56897 1173,718018 1173,683228 96207000
15/12/2005 1171,871948 1171,871948 1152,581055 1155,963989 1155,929688 63572200
16/12/2005 1152,444946 1155,064941 1139,578979 1143,426025 1143,39209 63177600
19/12/2005 1147,807007 1163,098999 1147,807007 1162,328003 1162,293457 48424400
20/12/2005 1169,400024 1171,373047 1155,496948 1163,034058 1162,999512 67344200
21/12/2005 1160,26001 1164,667969 1155,863037 1160,55896 1160,524414 61614200
22/12/2005 1159,390015 1164,016968 1155,42395 1164,016968 1163,982422 47699400
23/12/2005 1162,527954 1164,63501 1153,577026 1158,338013 1158,303711 61273800
27/12/2005 1158,92395 1164,402954 1158,265015 1161,707031 1161,672485 36356800
28/12/2005 1159,932007 1164,142944 1157,83606 1164,142944 1164,108398 44291600
29/12/2005 1163,253052 1169,906006 1157,417969 1162,63501 1162,600464 58408200
Appendix 1
IHSG Daily Data
02/01/2006 1161,977051 1171,708984 1161,301025 1171,708984 1171,674194 28275600
03/01/2006 1170,029053 1186,485962 1170,029053 1184,689941 1184,654785 96434600
04/01/2006 1192,432007 1211,698975 1192,432007 1211,698975 1211,662964 164120800
05/01/2006 1215,744019 1221,168945 1204,962036 1211 1210,963989 100598200
06/01/2006 1208,437012 1225,004028 1205,741943 1222,249023 1222,212769 110968400
09/01/2006 1227,290039 1247,464966 1227,290039 1245,053955 1245,016968 211433600
11/01/2006 1245,734985 1265,364014 1242,781982 1261,282959 1261,245605 159091400
12/01/2006 1267,176025 1268,631958 1252,291016 1256,253052 1256,215698 111134800
13/01/2006 1248,302979 1258,870972 1246,370972 1250,427979 1250,390869 108733800
16/01/2006 1250,614014 1255,337036 1230,265991 1235,255981 1235,21936 96344200
17/01/2006 1231,176025 1231,744019 1204,734009 1212,869995 1212,833984 125872400
18/01/2006 1191,505005 1210,129028 1183,707031 1193,196045 1193,160645 71977000
19/01/2006 1201,614014 1230,05896 1201,614014 1230,05896 1230,022461 80673400
20/01/2006 1235,402954 1238,006958 1216,567017 1222,887939 1222,851685 70943600
23/01/2006 1200,376953 1211,18103 1195,213989 1200,126953 1200,091309 127785800
24/01/2006 1208,745972 1212,625977 1205,401978 1207,219971 1207,184082 85581400
25/01/2006 1217,887939 1230,116943 1216,935059 1230,116943 1230,080444 81191900
26/01/2006 1232,593018 1233,813965 1219,198975 1226,652954 1226,616455 174317200
27/01/2006 1234,092041 1235,484009 1225,225952 1229,708984 1229,672485 122757000
30/01/2006 1231,68396 1235,807007 1227,718994 1232,321045 1232,284546 137026400
01/02/2006 1233,956055 1243,660034 1232,952026 1240,694946 1240,658081 93698200
02/02/2006 1244,647949 1247,633057 1239,192017 1243,392944 1243,356079 80274200
03/02/2006 1243,317017 1245,968018 1237,833008 1244,125977 1244,089111 82279600
06/02/2006 1243,719971 1247,545044 1240,831055 1245,649048 1245,612061 121515400
07/02/2006 1250,264038 1259,956055 1248,203979 1259,362061 1259,324707 151881800
08/02/2006 1253,994995 1253,994995 1235,878052 1238,170044 1238,133301 137761800
09/02/2006 1243,938965 1247,682983 1237,130981 1246,640015 1246,603027 85172600
10/02/2006 1246,078979 1255,612061 1245,383057 1253,10498 1253,067871 122559200
13/02/2006 1252,915039 1260,104004 1248,822998 1252,404053 1252,366943 91717200
14/02/2006 1248,983032 1248,983032 1226,829956 1230,378052 1230,341553 109971200
15/02/2006 1232,605957 1236,942993 1221,008057 1236,942993 1236,90625 110546400
16/02/2006 1238,838013 1241,874023 1234,151978 1237,874023 1237,83728 68286400
17/02/2006 1240,113037 1246,046997 1237,519043 1243,474976 1243,43811 83309600
20/02/2006 1244,487061 1250,990967 1241,886963 1247,41394 1247,376831 69547800
21/02/2006 1242,43396 1242,43396 1230,541992 1236,088989 1236,052246 122028600
22/02/2006 1230,265991 1233,938965 1224,494995 1231,25 1231,213501 113570800
23/02/2006 1230,920044 1231,014038 1219,088013 1224,16394 1224,127686 69767000
24/02/2006 1222,602051 1225,133057 1212,285034 1216,140015 1216,104004 53875800
27/02/2006 1219,343994 1239,994019 1219,343994 1235,422974 1235,38623 83010400
28/02/2006 1239,770996 1240,572998 1229,963013 1230,66394 1230,627441 121647200
01/03/2006 1222,807007 1239,938965 1222,208984 1239,27002 1239,233276 110008800
02/03/2006 1245,458984 1250,642944 1240,902954 1249,677979 1249,640869 103815200
03/03/2006 1251,286011 1261,265015 1248,646973 1261,265015 1261,227661 94311600
06/03/2006 1259,286987 1263,432007 1256,889038 1262,689941 1262,652466 134753600
07/03/2006 1263,128052 1266,082031 1246,128052 1246,250977 1246,213989 138863200
08/03/2006 1238,640015 1239,609985 1222,418945 1233,595947 1233,559326 128922400
Appendix 1
IHSG Daily Data
09/03/2006 1232,990967 1240,115967 1225,937012 1239,577026 1239,540283 156471600
10/03/2006 1240,524048 1249,39502 1240,389038 1247,421997 1247,384888 72600600
13/03/2006 1249,802002 1250,312988 1241,901001 1243,661011 1243,624146 106888100
14/03/2006 1242,593994 1245,379028 1240,321045 1245,379028 1245,342041 148458000
15/03/2006 1248,30603 1251,037964 1240,449951 1244,44104 1244,404175 69026800
16/03/2006 1250,552979 1276,276001 1250,552979 1273,796997 1273,759155 95083800
17/03/2006 1280,72998 1306,243042 1280,72998 1305,177979 1305,139282 125326200
20/03/2006 1308,932007 1334,628052 1308,932007 1330,113037 1330,073486 64661500
21/03/2006 1331,228027 1339,819946 1318,496948 1327,141968 1327,102661 44507100
22/03/2006 1320,862061 1320,862061 1299,915039 1302,328003 1302,289307 96725600
23/03/2006 1307,525024 1321,954956 1298,860962 1305,623047 1305,584229 169172000
24/03/2006 1314,285034 1319,604004 1307,400024 1311,374023 1311,335083 98085100
27/03/2006 1307,527954 1312,482056 1306,19397 1311,949951 1311,911011 74030200
28/03/2006 1313,640015 1327,902954 1313,640015 1325,218994 1325,179688 116375800
29/03/2006 1321,625 1335,781982 1321,604004 1322,973999 1322,934692 109366800
31/03/2006 1322,973999 1322,973999 1322,973999 1322,973999 1322,934692 0
03/04/2006 1322,468018 1331,70105 1322,300049 1329,312988 1329,27356 114253600
04/04/2006 1329,537964 1333,484009 1323,884033 1326,447998 1326,408691 103359400
05/04/2006 1332,965942 1344,965942 1332,965942 1344,599976 1344,560059 149221200
06/04/2006 1347,442017 1356,847046 1346,583008 1355,012939 1354,972778 152975400
07/04/2006 1356,081055 1364,616943 1349,790039 1363,297974 1363,257568 124716100
11/04/2006 1366,692017 1367,499023 1357,380981 1360,126953 1360,086548 115676800
12/04/2006 1356,365967 1375,735962 1353,972046 1372,394043 1372,353271 118618200
13/04/2006 1376,95105 1383,969971 1376,95105 1382,121948 1382,080933 146140100
17/04/2006 1385,256958 1389,843018 1379,265015 1386,785034 1386,743774 143149600
18/04/2006 1387,889038 1417,375 1387,889038 1417,375 1417,332886 103313500
19/04/2006 1432,045044 1456,333008 1432,045044 1453,227051 1453,183838 144842400
20/04/2006 1455,27002 1490,646973 1455,27002 1464,527954 1464,484497 164550300
21/04/2006 1454,477051 1468,171997 1444,526978 1459,287964 1459,244629 130437400
24/04/2006 1453,630981 1459,199951 1436,633057 1442,86499 1442,822144 96442700
25/04/2006 1440,380005 1458,784058 1440,380005 1458,784058 1458,740845 104684000
26/04/2006 1460,636963 1485,732056 1460,636963 1481,718994 1481,674927 89817700
27/04/2006 1493,156006 1499,994019 1468,811035 1474,609009 1474,565186 96698800
28/04/2006 1463,737061 1469,19397 1447,543945 1464,406006 1464,362549 65126400
01/05/2006 1468,291992 1478,999023 1468,223999 1476,454956 1476,411133 130296600
02/05/2006 1489,765991 1495,473999 1470,987061 1475,892944 1475,849121 154386300
03/05/2006 1489,540039 1499,071045 1483,491943 1499,071045 1499,026489 201300600
04/05/2006 1501,510986 1501,849976 1479,478027 1484,332031 1484,287964 186744400
05/05/2006 1485,708008 1486,052002 1468,869019 1483,061035 1483,016968 143424000
08/05/2006 1492,802002 1507,926025 1488,56604 1507,926025 1507,881226 209328800
09/05/2006 1516,167969 1538,245972 1516,167969 1532,624023 1532,578491 138495400
10/05/2006 1538,105957 1542,609009 1524,222046 1539,401001 1539,355347 76618200
11/05/2006 1538,141968 1553,488037 1536,911987 1553,062012 1553,015991 108414600
12/05/2006 1530,432007 1541,598022 1521,031006 1525,780029 1525,734741 69464500
15/05/2006 1497,031982 1497,031982 1427,050049 1429,541992 1429,499634 52497800
16/05/2006 1427,395996 1437,064941 1339,233032 1427,813965 1427,771606 98898500
Appendix 1
IHSG Daily Data
17/05/2006 1460,011963 1484,118042 1458,552002 1462,157959 1462,114502 110139900
18/05/2006 1386,917969 1416,110962 1375,06897 1400,847046 1400,80542 118247400
19/05/2006 1394,916016 1411,735962 1389,57605 1392,98999 1392,94873 150211700
22/05/2006 1395,96106 1397,417969 1304,344971 1309,045044 1309,006226 108505500
23/05/2006 1280,323975 1327,495972 1272,255981 1326,26001 1326,220703 60767500
24/05/2006 1339,357056 1339,357056 1311,928955 1323,146973 1323,107666 111033900
29/05/2006 1342,369019 1354,43103 1326,802002 1333,884033 1333,844482 160046000
30/05/2006 1335,605957 1370,555054 1335,605957 1366,170044 1366,129517 115716000
31/05/2006 1327,857056 1343,619019 1326,212036 1329,995972 1329,956421 147490200
01/06/2006 1340,172974 1346,119995 1311,370972 1321,560059 1321,520752 86604600
02/06/2006 1329,655029 1347,686035 1316,149048 1347,686035 1347,646118 84423800
05/06/2006 1350,470947 1359,530029 1342,89502 1349,037964 1348,997925 18544500
06/06/2006 1324,520996 1328,170044 1305,667969 1316,944946 1316,905884 184781400
07/06/2006 1303,883057 1303,883057 1282,078979 1287,177979 1287,139771 85747600
08/06/2006 1262,378052 1265,713989 1229,953979 1241,32605 1241,289185 137929600
09/06/2006 1252,840942 1274,753052 1243,489014 1274,753052 1274,71521 142699700
12/06/2006 1261,39502 1273,109985 1258,571045 1273,109985 1273,072144 53161200
13/06/2006 1246,807007 1256,177979 1232,176025 1236,567993 1236,53125 145860400
14/06/2006 1234,647949 1239,28894 1222,276001 1234,197998 1234,161377 104315400
15/06/2006 1255,946045 1259,688965 1236,428955 1241,650024 1241,613159 196905700
16/06/2006 1276,517944 1309,525024 1271,550049 1309,525024 1309,486206 141178200
19/06/2006 1295,069946 1300,859985 1286,399048 1295,051025 1295,012573 171105700
20/06/2006 1277,730957 1295,110962 1277,015991 1294,969971 1294,931519 168756000
21/06/2006 1297,801025 1301,171997 1287,920044 1293,286987 1293,248535 137333800
22/06/2006 1313,68103 1313,68103 1298,46106 1303,449951 1303,411255 71186800
23/06/2006 1285,140015 1290,16394 1283,234009 1290,16394 1290,125732 41696100
26/06/2006 1289,05603 1290,165039 1276,426025 1283,853027 1283,814819 48677300
27/06/2006 1286,552002 1292,312012 1281,595947 1285,626953 1285,588745 75568900
28/06/2006 1271,302979 1277,758057 1266,30896 1272,052979 1272,015259 51834900
29/06/2006 1276,020996 1279,123047 1271,392944 1274,744019 1274,706177 72286400
30/06/2006 1311,186035 1311,616943 1301,704956 1310,262939 1310,224121 44515100
03/07/2006 1310,578979 1327,755005 1308,854004 1327,755005 1327,715576 92350100
04/07/2006 1338,292969 1341,368042 1333,008057 1337,868042 1337,828369 89455200
05/07/2006 1334,235962 1345,642944 1333,359009 1338,322998 1338,283325 85298000
06/07/2006 1327,671021 1340,020996 1318,161011 1340,020996 1339,981201 111643900
07/07/2006 1347,213989 1350,715942 1340,911987 1347,905029 1347,865112 112193400
10/07/2006 1338,613037 1351,293945 1335,718994 1339,829956 1339,790161 162949400
11/07/2006 1339,875 1349,277954 1339,840942 1343,944946 1343,905029 167807900
12/07/2006 1348,160034 1355,185059 1341,520996 1345,866943 1345,827026 150115100
13/07/2006 1343,401978 1349,873047 1330,009033 1334,029053 1333,989502 113997400
14/07/2006 1303,719971 1317,019043 1298,159058 1303,584961 1303,546265 171774200
17/07/2006 1290,436035 1292,187012 1279,670044 1283,948975 1283,910767 172770100
18/07/2006 1288,771973 1294,156982 1281,671997 1286,050049 1286,011841 188577800
19/07/2006 1293,79895 1294,572998 1277,603027 1280,495972 1280,458008 159869900
20/07/2006 1307,286011 1315,589966 1300,723999 1315,589966 1315,550903 184541400
21/07/2006 1302,712036 1314,912964 1302,712036 1314,577026 1314,537964 164903600
24/07/2006 1303,430054 1303,430054 1295,44397 1303,150024 1303,111328 145537700
Appendix 1
IHSG Daily Data
25/07/2006 1315,30896 1316,80603 1302,489014 1307,775024 1307,736206 191748900
26/07/2006 1308,42395 1316,006958 1307,277954 1312,829956 1312,791016 168764300
27/07/2006 1317,530029 1335,005981 1314,215942 1330,592041 1330,55249 209655800
28/07/2006 1334,831055 1337,410034 1332,430054 1337,410034 1337,370361 173480000
31/07/2006 1351,692993 1351,692993 1342,682007 1351,649048 1351,608887 182679300
01/08/2006 1352,73999 1372,214966 1351,005005 1371,692993 1371,652222 216091600
02/08/2006 1368,571045 1394,364014 1368,571045 1394,364014 1394,322632 240916000
03/08/2006 1400,270996 1400,740967 1376,439941 1379,714966 1379,67395 250866500
04/08/2006 1381,301025 1391,112061 1381,301025 1389,353027 1389,311768 209972100
07/08/2006 1392,527954 1408,386963 1392,527954 1403,48999 1403,448364 125290700
08/08/2006 1407,154053 1409,696045 1393,339966 1396,083008 1396,041504 112371200
09/08/2006 1393,754028 1413,790039 1392,098999 1413,099976 1413,058105 117964400
10/08/2006 1410,937988 1419,223999 1383,995972 1384,855957 1384,814941 140328300
11/08/2006 1396,988037 1405,588013 1396,988037 1402,19104 1402,149414 166186200
14/08/2006 1407,223999 1415,223999 1399,588989 1415,223999 1415,182007 176418000
15/08/2006 1415,802002 1424,239014 1415,573975 1424,239014 1424,196655 109364600
16/08/2006 1437,729004 1441,956055 1429,228027 1437,767944 1437,72522 147794100
22/08/2006 1438,291992 1441,457031 1425,188965 1435,029053 1434,98645 91273800
23/08/2006 1430,55603 1438,630981 1430,280029 1438,630981 1438,588257 132004000
24/08/2006 1427,060059 1436,613037 1424,900024 1429,484009 1429,44165 151324300
25/08/2006 1431,526001 1432,057007 1410,801025 1416,930054 1416,887939 104482300
28/08/2006 1418,439941 1429,569946 1414,869019 1418,004028 1417,961914 140591000
29/08/2006 1424,972046 1432,93103 1418,76001 1432,93103 1432,888428 112073400
30/08/2006 1435,546021 1436,939941 1420,703003 1425,224976 1425,182617 145777500
31/08/2006 1431,904053 1432,967041 1424,207031 1431,261963 1431,219482 125676400
01/09/2006 1431,542969 1444,48999 1431,542969 1444,48999 1444,447144 97110400
04/09/2006 1455,432983 1469,55896 1449,703003 1469,55896 1469,515381 131142200
05/09/2006 1473,024048 1473,024048 1461,70105 1468,238037 1468,194458 139367500
06/09/2006 1469,704956 1472,562988 1463,751953 1472,562988 1472,519287 112503900
07/09/2006 1460,522949 1470,465942 1456,350952 1470,465942 1470,422241 116268300
08/09/2006 1462,379028 1467,718994 1458,01001 1466,57605 1466,532471 160013000
11/09/2006 1464,531006 1464,531006 1441,996948 1447,254028 1447,21106 99777900
12/09/2006 1444,838989 1444,838989 1417,239014 1435,207031 1435,164429 109984600
13/09/2006 1446,260986 1457,296997 1443,489014 1451,079956 1451,036987 111476200
14/09/2006 1458,489014 1461,998047 1454,271973 1461,291992 1461,248535 88394100
15/09/2006 1457,588989 1465,70105 1455,337036 1465,70105 1465,657593 62774000
18/09/2006 1466,630981 1474,258057 1462,446045 1474,258057 1474,214233 70972100
19/09/2006 1473,223999 1487,225952 1473,223999 1485,348999 1485,304932 109637000
20/09/2006 1471,385986 1483,889038 1471,385986 1479,307007 1479,263184 93229400
21/09/2006 1482,61499 1507,36499 1482,411987 1507,36499 1507,320313 96473800
22/09/2006 1500,508057 1515,411987 1500,508057 1510,824951 1510,780029 138059900
25/09/2006 1503,604004 1506,755981 1496,014038 1506,755981 1506,711304 99917900
26/09/2006 1509,703003 1510,421021 1492,765991 1500,10498 1500,060425 95569500
27/09/2006 1510,026978 1523,05896 1510,026978 1523,05896 1523,013794 104835600
28/09/2006 1526,036987 1533,800049 1520,813965 1533,800049 1533,754517 126618100
29/09/2006 1532,103027 1534,61499 1526,244019 1534,61499 1534,569458 126865500
Appendix 1
IHSG Daily Data
02/10/2006 1531,984009 1533,738037 1522,41394 1528,906982 1528,861572 77032800
03/10/2006 1521,557007 1537,709961 1520,907959 1537,709961 1537,664307 155538800
04/10/2006 1535,041016 1537,61499 1515,463989 1537,084961 1537,039307 151060700
05/10/2006 1547,32605 1549,457031 1534,968018 1544,978027 1544,932251 207954400
06/10/2006 1547,535034 1560,233032 1547,170044 1549,629028 1549,583008 132365300
09/10/2006 1549,280029 1551,137939 1534,050049 1543,42395 1543,378174 130883600
10/10/2006 1540,900024 1554,916992 1540,900024 1554,916992 1554,870728 127326000
11/10/2006 1554,43103 1563,26001 1548,51001 1553,119019 1553,072998 170917900
12/10/2006 1549,897949 1554,021973 1539,666992 1549,535034 1549,489014 173589600
13/10/2006 1555,590942 1572,975952 1555,590942 1572,197998 1572,151367 132590800
16/10/2006 1578,073975 1579,505005 1555,553955 1561,786011 1561,739624 146058700
17/10/2006 1562,142944 1566,963013 1561,349976 1566,823975 1566,777466 158095000
18/10/2006 1559,197021 1565,285034 1556,947021 1564,54895 1564,502441 138005200
19/10/2006 1567,495972 1572,959961 1564,990967 1568,594971 1568,548462 196229100
20/10/2006 1569,990967 1572,845947 1565,154053 1572,845947 1572,799316 187530800
27/10/2006 1572,845947 1572,845947 1572,845947 1572,845947 1572,799316 0
30/10/2006 1570,034058 1583,095947 1568,740967 1580,188965 1580,14209 100311700
31/10/2006 1581,114014 1588,531006 1575,04895 1582,625977 1582,579102 124934800
01/11/2006 1582,698975 1589,920044 1576,435059 1589,868042 1589,820923 104127600
02/11/2006 1585,853027 1607,696045 1582,774048 1607,696045 1607,648315 142350900
03/11/2006 1607,812988 1616,995972 1606,564941 1612,922974 1612,875 127211800
06/11/2006 1612,125 1649,437988 1612,125 1640,848022 1640,799316 170026800
07/11/2006 1657,573975 1664,421021 1644,31897 1654,151978 1654,102905 207392400
08/11/2006 1652,312012 1655,185059 1642,083984 1646,06604 1646,017212 136976400
09/11/2006 1644,767944 1660,264038 1644,616943 1660,264038 1660,214722 124211200
10/11/2006 1661,545044 1673,125 1655,293945 1664,837036 1664,787598 116151600
13/11/2006 1659,405029 1659,405029 1636,547974 1639,27002 1639,221436 116876400
14/11/2006 1648,234985 1672,071045 1648,234985 1672,071045 1672,021362 165424900
15/11/2006 1679,864014 1680,552979 1664,85498 1670,109985 1670,060425 136039700
16/11/2006 1673,152954 1673,479004 1660,166992 1668,823975 1668,774414 125124400
17/11/2006 1669,014038 1678,790039 1666,397949 1672,108032 1672,05835 197896300
20/11/2006 1666,874023 1684,730957 1665,295044 1684,005981 1683,956055 145485800
21/11/2006 1684,370972 1684,370972 1672,942017 1681,339966 1681,290039 120092800
22/11/2006 1686,645996 1705,44104 1686,645996 1705,44104 1705,390381 217188900
23/11/2006 1708,953003 1709,053955 1696,649048 1704,130005 1704,079468 226253800
24/11/2006 1702,557983 1718,302979 1698,47998 1717,72998 1717,678955 169475600
27/11/2006 1722,625 1738,406006 1716,484985 1728,932983 1728,881714 171383400
28/11/2006 1710,991943 1716,218018 1690,170044 1691,083984 1691,033813 164702400
29/11/2006 1710,222046 1713,396973 1696,937988 1713,396973 1713,346191 214753500
30/11/2006 1725,944946 1737,416016 1715,253052 1718,96106 1718,910034 234601600
01/12/2006 1720,152954 1735,572998 1720,036011 1734,75 1734,698486 183542900
04/12/2006 1734,623047 1734,623047 1726,29895 1731,234985 1731,183594 159546700
05/12/2006 1740,958984 1776,758057 1740,958984 1776,758057 1776,705322 262978400
06/12/2006 1785,067017 1801,640991 1779,430054 1784,427979 1784,375 259344200
07/12/2006 1779,150024 1786,71106 1772,19104 1782,115967 1782,062988 200757300
Appendix 1
IHSG Daily Data
08/12/2006 1778,468018 1781,32605 1770,69104 1775,285034 1775,2323 287365000
11/12/2006 1776,896973 1781,192017 1751,890015 1759,672974 1759,620728 236644200
12/12/2006 1757,292969 1759,555054 1741,620972 1754,578003 1754,525879 207842700
13/12/2006 1753,894043 1758,161987 1742,177979 1753,797974 1753,74585 191821700
14/12/2006 1756,572021 1767,802002 1751,323975 1767,802002 1767,749512 240391500
15/12/2006 1783,188965 1792,16394 1777,927002 1792,16394 1792,110718 234514100
18/12/2006 1793,29895 1795,890991 1776,935059 1787,619995 1787,567017 223686800
19/12/2006 1778,685059 1782,063965 1719,342041 1736,670044 1736,61853 269753500
20/12/2006 1763,894043 1773,987061 1762,656982 1766,79895 1766,74646 248110000
21/12/2006 1767,245972 1789,08606 1767,245972 1789,08606 1789,032959 249148300
22/12/2006 1784,296997 1789,14502 1778,795044 1785,76001 1785,707031 184892200
26/12/2006 1784,333984 1787,677979 1781,993042 1783,979004 1783,926025 183750800
27/12/2006 1788,64502 1803,264038 1788,64502 1803,264038 1803,210449 182948100
28/12/2006 1813,022949 1814,256958 1800,651978 1805,522949 1805,46936 207116400
29/12/2006 1805,522949 1805,522949 1805,522949 1805,522949 1805,46936 0
02/01/2007 1813,449951 1836,52002 1813,449951 1836,52002 1836,465576 235958700
03/01/2007 1832,069946 1837,074951 1829,598999 1834,708984 1834,654541 215312600
04/01/2007 1839,560059 1843,348999 1820,817993 1824,103027 1824,04895 246674200
05/01/2007 1817,56604 1832,550049 1813,901978 1832,550049 1832,495605 298725400
08/01/2007 1818,011963 1818,827026 1804,328003 1813,394043 1813,34021 249025800
09/01/2007 1821,296021 1823,093994 1770,594971 1780,880981 1780,828125 212608900
10/01/2007 1746,499023 1747,270996 1703,655029 1710,366943 1710,316162 306970800
11/01/2007 1729,395996 1732,087036 1698,837036 1703,843994 1703,793457 211481600
12/01/2007 1711,208008 1711,208008 1627,761963 1678,043945 1677,994141 285271900
15/01/2007 1694,159058 1730,474976 1694,159058 1730,474976 1730,423584 197927400
16/01/2007 1741,801025 1755,735962 1737,176025 1754,293945 1754,241821 185784600
17/01/2007 1755,159058 1761,416016 1753,265991 1758,483032 1758,430908 223650900
18/01/2007 1764,916992 1783,652954 1764,916992 1777,708008 1777,655273 214137300
19/01/2007 1775,491943 1795,55896 1768,656006 1795,55896 1795,505737 248113200
22/01/2007 1804,57605 1817,409058 1801,352051 1817,409058 1817,355225 246973600
23/01/2007 1811,698975 1811,698975 1789,297974 1808,574951 1808,52124 161465600
24/01/2007 1815,514038 1819,312012 1798,287964 1805,692017 1805,638428 255338300
25/01/2007 1804,119019 1805,381958 1764,060059 1773,956055 1773,90332 249141400
26/01/2007 1747,416992 1759,206055 1736,31897 1759,206055 1759,153809 188356800
29/01/2007 1756,04895 1771,115967 1756,04895 1764,994995 1764,942627 149512400
30/01/2007 1771,57605 1773,984009 1753,447998 1765,521973 1765,469604 155343300
31/01/2007 1767,737061 1767,737061 1742,55896 1757,258057 1757,205933 165574400
01/02/2007 1765,866943 1772,213013 1754,119019 1771,32605 1771,273438 232825500
02/02/2007 1774,802002 1786,401001 1771,464966 1780,380981 1780,328125 212871800
05/02/2007 1770,821045 1776,06604 1762,536987 1768,53894 1768,48645 115584100
06/02/2007 1764,64502 1770,380981 1757,38501 1761,292969 1761,240723 174879800
07/02/2007 1758,722046 1773,050049 1753,192993 1764,909058 1764,856689 230374900
08/02/2007 1759,146973 1759,244019 1740,404053 1751,31897 1751,26709 215213400
09/02/2007 1742,895996 1744,353027 1732,265991 1740,317017 1740,265381 269492200
12/02/2007 1727,094971 1745,546997 1722,755005 1734,462036 1734,410522 189759800
13/02/2007 1734,213013 1742,293945 1721,781982 1727,359985 1727,308716 145916600
14/02/2007 1753,177002 1761,162964 1744,687012 1750,985962 1750,934082 209571700
15/02/2007 1774,553955 1790,405029 1774,553955 1790,405029 1790,351807 279369600
16/02/2007 1793,869019 1803,000977 1789,849976 1794,363037 1794,309814 184991300
Appendix 1
IHSG Daily Data
19/02/2007 1798,458984 1804,470947 1794,687988 1799,292969 1799,239502 199842100
20/02/2007 1799,123047 1806,482056 1794,137939 1806,482056 1806,428467 235396800
21/02/2007 1813,613037 1817,902954 1806,541016 1816,56604 1816,512207 220437200
22/02/2007 1819,370972 1824,991943 1802,380005 1808,44104 1808,387451 282671000
23/02/2007 1807,255005 1807,255005 1784,886963 1791,552979 1791,499756 288344300
26/02/2007 1790,482056 1790,887939 1774,357056 1783,95105 1783,898071 206301400
27/02/2007 1788,68396 1794,17395 1760,977051 1764,008057 1763,955688 204443700
28/02/2007 1672,233032 1740,970947 1664,203979 1740,970947 1740,919312 231564600
01/03/2007 1752,114014 1774,488037 1750,630005 1759,48999 1759,437744 212017500
02/03/2007 1752,717041 1765,114014 1752,047974 1760,019043 1759,966797 172310200
05/03/2007 1728,244019 1739,827026 1692,218018 1698,819946 1698,769531 254790600
06/03/2007 1714,821045 1733,990967 1706,965942 1732,437988 1732,386597 261020900
07/03/2007 1745,661011 1755,297974 1737,880981 1743,188965 1743,137207 283469200
08/03/2007 1747,291992 1774,147949 1747,291992 1771,557983 1771,505371 226756300
09/03/2007 1782,052979 1784,045044 1759,823975 1764,582031 1764,529663 188132400
12/03/2007 1770,567993 1794,521973 1770,567993 1794,521973 1794,46875 213202800
13/03/2007 1798,552979 1798,623047 1786,53894 1797,401978 1797,348633 203545900
14/03/2007 1757,154053 1776,623047 1757,07605 1762,284058 1762,231689 184186200
15/03/2007 1778,213989 1785,723999 1771,027954 1776,360962 1776,308228 159455200
16/03/2007 1776,322021 1786,939941 1771,696045 1777,890015 1777,83728 160759400
20/03/2007 1790,939941 1792,222046 1768,899048 1775,422974 1775,370239 217854800
21/03/2007 1775,692017 1781,238037 1768,022949 1779,237061 1779,184326 240435300
22/03/2007 1794,855957 1809,06604 1790,265991 1809,06604 1809,012329 240358900
23/03/2007 1813,432007 1813,432007 1801,114014 1805,96106 1805,907471 164504700
26/03/2007 1805,589966 1813,718018 1803,978027 1813,718018 1813,664185 158996300
27/03/2007 1819,276978 1824,958984 1812,474976 1819,660034 1819,605957 181118300
28/03/2007 1811,203979 1811,203979 1794,114014 1800,391968 1800,338501 190387200
29/03/2007 1787,462036 1817,718994 1787,188965 1817,718994 1817,665039 254378800
30/03/2007 1830,219971 1833,415039 1823,662964 1830,92395 1830,869629 183395900
02/04/2007 1837,18103 1852,968994 1837,18103 1849,384033 1849,329102 162804600
03/04/2007 1859,109985 1894,57605 1859,109985 1894,57605 1894,519775 264134400
04/04/2007 1924,286987 1930,272949 1915,724976 1922,051025 1921,993896 274087800
05/04/2007 1925,369019 1926,647949 1889,099976 1895,610962 1895,554688 188975700
09/04/2007 1909,047974 1914,890015 1904,06897 1913,734985 1913,678101 160318900
10/04/2007 1914,854004 1926,536011 1910,51001 1925,470947 1925,413818 184792400
11/04/2007 1931,70105 1939,77002 1919,692993 1931,043945 1930,986572 251826300
12/04/2007 1911,755005 1933,290039 1911,137939 1930,396973 1930,339722 273550100
13/04/2007 1936,86499 1944,474976 1934,118042 1941,151978 1941,09436 258966500
16/04/2007 1954,494995 1963,889038 1951,428955 1963,822021 1963,763794 264306200
17/04/2007 1973,109009 1975,199951 1958,009033 1965,437988 1965,379639 215196900
18/04/2007 1970,133057 1974,328979 1956,234009 1959,677002 1959,618774 272437900
19/04/2007 1948,439941 1951,537964 1912,725952 1918,353027 1918,296143 311433400
20/04/2007 1941,490967 1968,730957 1935,837036 1968,730957 1968,672485 293225200
23/04/2007 1986,498047 1993,81604 1978,348999 1986,727051 1986,668091 320837800
24/04/2007 1982,083984 1992,858032 1976,578979 1981,569946 1981,511108 340700300
25/04/2007 1975,167969 1986,687988 1972,010986 1986,671021 1986,612061 307969800
26/04/2007 1999,192993 2018,206055 1996,665039 2016,032959 2015,973022 310404400
27/04/2007 2010,660034 2019,676025 2002,10498 2019,676025 2019,616089 227482100
30/04/2007 2016,973022 2021,01001 1993,551025 1999,166992 1999,107666 184167700
Appendix 1
IHSG Daily Data
01/05/2007 1995,166992 2007,26001 1990,625977 2001,177979 2001,11853 278628400
02/05/2007 2011,425049 2016,031006 1987,88501 2008,55896 2008,499268 283081700
03/05/2007 2020,16394 2030,843994 2018,942017 2025,644043 2025,583862 225898100
04/05/2007 2037,791992 2042,468018 2024,537964 2033,368042 2033,307739 216319900
07/05/2007 2040,759033 2042,097046 2027,983032 2037,041016 2036,980469 228240400
08/05/2007 2033,395996 2033,535034 2014,552002 2022,790039 2022,72998 280152600
09/05/2007 2015,130005 2039,572021 2011,196045 2037,978027 2037,91748 228218200
10/05/2007 2044,426025 2049,532959 2035,454956 2047,031006 2046,970215 254807900
11/05/2007 2016,697021 2028,467041 2012,823975 2022,296997 2022,237061 269964500
14/05/2007 2046,677002 2048,802002 2031,161011 2044,21106 2044,150391 182687600
15/05/2007 2048,233887 2049,625977 2030,698975 2037,782959 2037,722412 164854700
16/05/2007 2037,383057 2063,762939 2034,099976 2063,762939 2063,70166 199468700
21/05/2007 2071,470947 2071,653076 2055,888916 2071,271973 2071,210449 164254500
22/05/2007 2071,461914 2078,753906 2065,783936 2078,753906 2078,692139 199068000
23/05/2007 2083,219971 2111,826904 2083,219971 2104,246094 2104,183594 218871300
24/05/2007 2094,88208 2098,468994 2073,22998 2078,60498 2078,543213 227944600
25/05/2007 2051,499023 2060,434082 2043,962036 2060,434082 2060,372803 220151200
28/05/2007 2073,498047 2080,85791 2061,13501 2076,758057 2076,696289 90780800
29/05/2007 2076,441895 2079,016113 2052,311035 2058,736084 2058,674805 163196700
30/05/2007 2054,415039 2065,501953 2043,295044 2055,395996 2055,334961 233908500
31/05/2007 2076,751953 2084,323975 2068,635986 2084,323975 2084,262207 276701000
04/06/2007 2100,684082 2113,360107 2094,530029 2111,751953 2111,689453 241064400
05/06/2007 2111,233887 2117,559082 2084,170898 2093,110107 2093,048096 291608600
06/06/2007 2086,397949 2112,514893 2085,052002 2102,444092 2102,381592 165357900
07/06/2007 2084,353027 2105,604004 2082,35498 2093,811035 2093,749023 210500400
08/06/2007 2057,322021 2067,519043 2045,577026 2054,449951 2054,38916 215952100
11/06/2007 2071,287109 2084,029053 2068,102051 2084,029053 2083,967285 218125900
12/06/2007 2089,096924 2112,173096 2089,096924 2108,580078 2108,517578 279721800
13/06/2007 2087,480957 2091,586914 2080,076904 2088,601074 2088,539063 250285300
14/06/2007 2107,73291 2113,391113 2096,843994 2108,412109 2108,349609 222769600
15/06/2007 2122,696045 2122,89502 2108,25293 2120,639893 2120,576904 289284400
18/06/2007 2135,605957 2137,455078 2113,52002 2126,49292 2126,429932 259518800
19/06/2007 2116,773926 2142,186035 2116,773926 2142,186035 2142,122559 268578800
20/06/2007 2140,01001 2161,073975 2140,01001 2161,073975 2161,009766 223371200
21/06/2007 2149,990967 2162,312988 2141,198975 2152,340088 2152,276123 230013700
22/06/2007 2155,625977 2156,968994 2135,673096 2152,321045 2152,25708 285885500
25/06/2007 2144,116943 2152,202881 2138,958008 2152,202881 2152,138916 301212900
26/06/2007 2153,01709 2167,450928 2143,800049 2153,541992 2153,478027 265898100
27/06/2007 2146,758057 2146,758057 2107,305908 2125,337891 2125,274902 300683400
28/06/2007 2131,452881 2133,198975 2088,49292 2112,851074 2112,788574 255823000
29/06/2007 2118,083008 2139,581055 2109,871094 2139,278076 2139,2146 205865500
02/07/2007 2140,62207 2167,820068 2140,62207 2167,820068 2167,755859 261472700
03/07/2007 2168,499023 2191,977051 2168,499023 2189,118896 2189,053711 333086000
04/07/2007 2191,135986 2197,054932 2184,096924 2196,10498 2196,039795 315692700
05/07/2007 2199,5979 2220,930908 2199,5979 2220,930908 2220,86499 332004500
06/07/2007 2219,894043 2227,051025 2215,843018 2227,051025 2226,984863 211428300
09/07/2007 2235,516113 2272,718994 2235,516113 2271,343994 2271,276611 222580900
10/07/2007 2281,9021 2285,030029 2267,740967 2282,378906 2282,311279 246986500
11/07/2007 2256,285889 2276,697998 2252,399902 2273,416992 2273,349609 225293400
Appendix 1
IHSG Daily Data
12/07/2007 2285,055908 2298,368896 2278,604004 2284,916016 2284,848145 185709200
13/07/2007 2319,033936 2319,904053 2293,344971 2301,601074 2301,532959 224898600
16/07/2007 2308,054932 2313,658936 2277,957031 2286,218018 2286,150146 292403800
17/07/2007 2283,042969 2301,342041 2282,346924 2301,342041 2301,273926 318651700
18/07/2007 2296,64502 2296,64502 2285,070068 2294,591064 2294,522949 285355500
19/07/2007 2291,38501 2333,683105 2290,87793 2333,683105 2333,61377 258136200
20/07/2007 2346,61792 2366,395996 2337,490967 2366,395996 2366,325684 220590900
23/07/2007 2344,194092 2380,209961 2344,123047 2380,209961 2380,13916 152268100
24/07/2007 2385,523926 2401,144043 2373,948975 2401,144043 2401,072754 180058800
25/07/2007 2376,084961 2395,800049 2375,781006 2394,564941 2394,493896 172369900
26/07/2007 2399,712891 2405,962891 2354,729004 2365,262939 2365,192627 146979400
27/07/2007 2301,361084 2329,470947 2281,863037 2298,414063 2298,345947 226145400
30/07/2007 2291,788086 2306,888916 2268,667969 2301,552002 2301,483887 252357200
31/07/2007 2328,310059 2348,673096 2323,184082 2348,673096 2348,603271 182087800
01/08/2007 2318,698975 2322,797119 2242,280029 2256,308105 2256,241211 169467300
02/08/2007 2288,885986 2296,299072 2224,493896 2270,854004 2270,786621 164880700
03/08/2007 2292,214111 2294,730957 2259,095947 2269,791016 2269,723633 113561100
06/08/2007 2210,479004 2210,479004 2161,927979 2189,106934 2189,041748 245272000
07/08/2007 2217,032959 2223,031982 2166,810059 2174,071045 2174,006348 294554100
08/08/2007 2199,456055 2263,5 2199,456055 2262,635986 2262,568848 285897000
09/08/2007 2296,215088 2298,604004 2233,579102 2241,4021 2241,335693 249195700
10/08/2007 2157,637939 2207,395996 2155,920898 2207,395996 2207,330566 290529000
13/08/2007 2207,416992 2211,455078 2185,906006 2211,455078 2211,389404 174167600
14/08/2007 2200,933105 2200,933105 2159,344971 2168,637939 2168,57373 214259100
15/08/2007 2121,937012 2121,937012 2019,636963 2029,083008 2029,022827 303039000
16/08/2007 1936,546021 1936,546021 1863,36499 1908,63501 1908,578369 192230200
20/08/2007 2008,307983 2042,719971 1999,729004 2041,583984 2041,523438 218001700
21/08/2007 2041,177979 2063,235107 1987,453979 1993,006958 1992,947876 352897800
22/08/2007 2007,337036 2062,990967 1999,105957 2062,990967 2062,929688 305538000
23/08/2007 2117,85498 2139,308105 2104,423096 2117,659912 2117,596924 290565300
24/08/2007 2107,159912 2143,108887 2092,967041 2143,108887 2143,045166 310470000
27/08/2007 2174,800049 2180,534912 2162,759033 2175,353027 2175,28833 259778200
28/08/2007 2167,1521 2177,383057 2148,053955 2159,608887 2159,544678 245901200
29/08/2007 2085,843994 2134,883057 2085,843994 2134,883057 2134,81958 271226100
30/08/2007 2164,823975 2172,291016 2145,292969 2150,715088 2150,651367 301209100
31/08/2007 2157,118896 2194,339111 2151,125977 2194,339111 2194,273926 307088800
03/09/2007 2194,426025 2214,405029 2192,789063 2213,573975 2213,508301 286294800
04/09/2007 2211,98999 2226,993896 2202,186035 2215,116943 2215,05127 200758300
05/09/2007 2228,343018 2230,669922 2193,361084 2214,62207 2214,556396 183110300
06/09/2007 2197,062988 2220,7771 2195,043945 2220,7771 2220,711182 212851900
07/09/2007 2229,61792 2243,204102 2228,699951 2239,900879 2239,834473 170947700
10/09/2007 2202 2210,958984 2195,150879 2209,64209 2209,576416 205460800
11/09/2007 2211,096924 2220,903076 2204,975098 2211,413086 2211,347412 259036800
12/09/2007 2223,441895 2227,408936 2194,25708 2209,930908 2209,865234 177787100
13/09/2007 2212,679932 2222,746094 2199,612061 2222,746094 2222,680176 255843300
14/09/2007 2234,270996 2234,270996 2220,081055 2225,606934 2225,541016 268339900
17/09/2007 2230,397949 2236,125 2209,798096 2223,220947 2223,155029 252205200
18/09/2007 2217,224121 2239,862061 2217,224121 2239,862061 2239,795654 256367400
19/09/2007 2293,947021 2313,339111 2275,974121 2313,339111 2313,270508 251998600
Appendix 1
IHSG Daily Data
20/09/2007 2321,011963 2331,035889 2303,831055 2304,631104 2304,5625 266611900
21/09/2007 2296,447998 2335,487061 2295,87207 2335,487061 2335,417725 249604300
24/09/2007 2336,227051 2353,629883 2325,329102 2353,629883 2353,560059 316890800
25/09/2007 2341,110107 2348,541016 2323,373047 2330,363037 2330,293945 252204300
26/09/2007 2336,738037 2361,012939 2335,573975 2361,012939 2360,942871 266867500
27/09/2007 2377,926025 2381,082031 2369,439941 2378,830078 2378,759277 301975500
28/09/2007 2380,319092 2385,235107 2355,031006 2359,206055 2359,135986 279588400
01/10/2007 2366,61499 2399,456055 2366,61499 2399,456055 2399,384766 306368100
02/10/2007 2425,763916 2464,943115 2418,318115 2464,943115 2464,869873 395464100
03/10/2007 2475,055908 2498,792969 2441,012939 2451,585938 2451,513184 302331200
04/10/2007 2439,657959 2478,504883 2439,657959 2473,155029 2473,081543 342006600
05/10/2007 2477,615967 2504,444092 2476,552979 2500,581055 2500,506836 305004600
08/10/2007 2515,539063 2533,510986 2508,745117 2523,700928 2523,625977 235264200
09/10/2007 2512,404053 2546,60791 2509,645996 2546,60791 2546,532227 379982900
10/10/2007 2562,447021 2592,324951 2562,245117 2591,48291 2591,406006 409894800
11/10/2007 2599,594971 2638,212891 2599,594971 2638,212891 2638,134766 437881300
17/10/2007 2611,280029 2641,590088 2602,806885 2641,590088 2641,511475 415753300
18/10/2007 2652,440918 2661,272949 2612,291016 2616,73999 2616,662354 425291900
19/10/2007 2601,422119 2609,88208 2548,534912 2563,751953 2563,676025 320234000
22/10/2007 2471,135986 2503,454102 2446,75708 2453,210938 2453,137939 391225800
23/10/2007 2485,883057 2555,831055 2485,883057 2553,799072 2553,723145 439516500
24/10/2007 2585,909912 2597,351074 2519,0271 2524,980957 2524,906006 426395000
25/10/2007 2552,493896 2596,770996 2544,396973 2596,663086 2596,585938 354125500
26/10/2007 2615,866943 2655,159912 2608,095947 2624,431885 2624,354004 335213500
29/10/2007 2655,376953 2675,086914 2654,814941 2667,531982 2667,452881 475405500
30/10/2007 2664,153076 2689,916016 2654,35498 2662,922119 2662,843018 453798500
31/10/2007 2635,575928 2646,62793 2618,032959 2643,487061 2643,408447 316186900
01/11/2007 2692,510986 2732,666016 2692,510986 2704,656982 2704,57666 387502000
02/11/2007 2638,720947 2717,579102 2636,852051 2710,616943 2710,536621 369374100
05/11/2007 2710,886963 2727,916016 2639,951904 2652,478027 2652,399414 349522400
06/11/2007 2667,231934 2681,9021 2660,349121 2681,9021 2681,82251 326809800
07/11/2007 2708,875 2724,047119 2687,804932 2713,978027 2713,897461 501332500
08/11/2007 2657,337891 2680,302002 2640,146973 2678,224121 2678,144531 446335300
09/11/2007 2674,934082 2707,666992 2663,552002 2707,666992 2707,58667 387089800
12/11/2007 2663,74292 2701,967041 2649,955078 2671,9021 2671,822754 420920200
13/11/2007 2669,22998 2678,61792 2630,862061 2654,208008 2654,129395 532470400
14/11/2007 2696,950928 2714,206055 2676,111084 2691,871094 2691,79126 530972200
15/11/2007 2694,158936 2716,698975 2678,769043 2705,820068 2705,739746 404834300
16/11/2007 2670,659912 2689,562012 2647,645996 2668,704102 2668,625 242803900
19/11/2007 2679,650879 2685,635986 2636,905029 2646,812988 2646,734375 255861500
20/11/2007 2583,841064 2630,791016 2551,029053 2624,862061 2624,78418 372039200
21/11/2007 2608,683105 2632,158936 2548,993896 2563,621094 2563,545166 268767400
22/11/2007 2542,280029 2571,689941 2526,949951 2569,513916 2569,4375 271879900
23/11/2007 2589,886963 2595,537109 2574,646973 2584,346924 2584,27002 195959100
26/11/2007 2617,139893 2648,043945 2617,139893 2648,043945 2647,965332 276948100
27/11/2007 2604,829102 2634,490967 2604,829102 2627,954102 2627,875977 250773900
28/11/2007 2646,586914 2671,89502 2639,666016 2671,89502 2671,815674 358646000
29/11/2007 2731,833008 2737,812988 2693,12207 2699,816895 2699,736572 414117000
30/11/2007 2710,032959 2733,939941 2686,498047 2688,332031 2688,252197 335920900
Appendix 1
IHSG Daily Data
03/12/2007 2703,716064 2726,925049 2697,830078 2726,925049 2726,844238 317331300
04/12/2007 2720,780029 2752,943115 2707,350098 2752,943115 2752,861328 466395800
05/12/2007 2749,983887 2768,058105 2733,25708 2768,058105 2767,976074 345171300
06/12/2007 2802,540039 2802,675049 2779,26709 2795,398926 2795,315918 413099600
07/12/2007 2817,285889 2818,534912 2771,498047 2778,947021 2778,864502 387529400
10/12/2007 2782,687012 2814,448975 2777,016113 2790,264893 2790,181885 235508600
11/12/2007 2805,092041 2810,961914 2790,699951 2810,961914 2810,878418 402519900
12/12/2007 2776,97998 2798,823975 2776,97998 2795,839111 2795,756104 421862100
13/12/2007 2799,13501 2800,862061 2748,719971 2755,729004 2755,647217 353439400
14/12/2007 2753,052979 2753,052979 2719,49707 2740,061035 2739,979736 215148500
17/12/2007 2731,782959 2731,782959 2645,314941 2664,917969 2664,838867 237835500
18/12/2007 2644,860107 2674,153076 2629,073975 2646,228027 2646,149414 231978900
19/12/2007 2667,77002 2672,187988 2643,304932 2657,977051 2657,898193 209421900
26/12/2007 2689,825928 2714,548096 2682,205078 2714,548096 2714,467529 168482000
27/12/2007 2721,573975 2739,704102 2717,324951 2739,704102 2739,622803 188257900
28/12/2007 2726,391113 2745,825928 2723,983887 2745,825928 2745,744385 207984500
02/01/2008 2739,585938 2740,319092 2709,162109 2731,50708 2731,426025 115230500
03/01/2008 2706,541992 2717,833008 2697,650879 2715,064941 2714,984131 171817600
04/01/2008 2717,095947 2769,428955 2717,095947 2765,189941 2765,10791 291965800
07/01/2008 2732,433105 2776,781982 2732,433105 2776,409912 2776,327393 352416800
08/01/2008 2783,606934 2800,295898 2771,801025 2785,625 2785,54248 418059500
09/01/2008 2772,069092 2830,262939 2772,069092 2830,262939 2830,178955 335547300
14/01/2008 2831,25293 2838,476074 2788,620117 2810,37207 2810,288574 413576000
15/01/2008 2829,706055 2838,27002 2713,520996 2730,031006 2729,949951 342957200
16/01/2008 2659,059082 2661,50293 2557,031982 2592,311035 2592,234131 350041600
17/01/2008 2617,696045 2649,279053 2558,417969 2649,279053 2649,200439 342401700
18/01/2008 2546,709961 2633,113037 2542,948975 2611,13208 2611,054688 239921800
21/01/2008 2576,785889 2597,245117 2461,137939 2485,878906 2485,805176 391153500
22/01/2008 2375,88208 2375,88208 2229,819092 2294,523926 2294,455811 457958500
23/01/2008 2441,115967 2490,227051 2387,043945 2476,278076 2476,20459 4664505600
24/01/2008 2515,250977 2547,104004 2475,032959 2516,700928 2516,626221 3228817600
25/01/2008 2566,116943 2620,49292 2561,949951 2620,49292 2620,415283 3295949600
28/01/2008 2569,837891 2607,719971 2561,283936 2582,049072 2581,972412 289295100
29/01/2008 2625,033936 2630,519043 2591,797119 2607,843018 2607,765625 323132000
30/01/2008 2631,103027 2636,833984 2581,985107 2610,358887 2610,281494 260900400
31/01/2008 2608,753906 2627,250977 2586,447998 2627,250977 2627,172852 296656100
01/02/2008 2657,159912 2660,743896 2613,504883 2646,821045 2646,742432 201406500
04/02/2008 2684,121094 2719,229004 2679,938965 2701,628906 2701,548584 375293300
05/02/2008 2687,422119 2725,114014 2685,288086 2704,24707 2704,166748 490447300
06/02/2008 2615,839111 2641,037109 2608,587891 2639,086914 2639,008789 429040700
11/02/2008 2625,038086 2639,11499 2573,406982 2589,38208 2589,305176 246669400
12/02/2008 2623,406982 2626,863037 2581,864014 2592,070068 2591,993164 206716000
13/02/2008 2626,969971 2632,094971 2604,24707 2610,781006 2610,703613 271433500
14/02/2008 2654,977051 2675,64502 2652,625977 2675,64502 2675,565674 378368500
15/02/2008 2641,873047 2688,190918 2641,873047 2688,190918 2688,111084 304879400
18/02/2008 2701,923096 2707,461914 2673,365967 2684,701904 2684,62207 259024500
19/02/2008 2711,691895 2713,178955 2701,095947 2711,87207 2711,791748 203346800
20/02/2008 2713,218994 2714,439941 2674,24292 2689,256104 2689,17627 303878300
Appendix 1
IHSG Daily Data
21/02/2008 2715,200928 2734,209961 2707,271973 2734,209961 2734,128662 323588100
22/02/2008 2718,460938 2741,839111 2718,460938 2741,180908 2741,099609 215973900
25/02/2008 2763,930908 2767,845947 2745,038086 2751,862061 2751,780518 351521200
26/02/2008 2772,188965 2773,434082 2732,637939 2738,87207 2738,790771 357464500
27/02/2008 2764,556885 2764,556885 2730,790039 2740,137939 2740,056641 3487696400
28/02/2008 2738,657959 2757,094971 2738,657959 2756,313965 2756,232178 374358700
29/02/2008 2745,462891 2749,477051 2712,218994 2721,944092 2721,863281 282577500
03/03/2008 2651,875977 2689,659912 2642,000977 2652,312012 2652,233398 267942200
04/03/2008 2679,399902 2681,946045 2609,312988 2634,751953 2634,673828 257916300
05/03/2008 2636,113037 2645,916016 2611,704102 2639,6521 2639,573975 201723400
06/03/2008 2669,254883 2671,02002 2647,503906 2656,456055 2656,377197 224435600
10/03/2008 2594,589111 2594,589111 2514,916016 2527,866943 2527,791748 309354000
11/03/2008 2502,888916 2523,533936 2446,229004 2523,533936 2523,458984 258282000
12/03/2008 2599,409912 2602,648926 2542,362061 2556,241943 2556,166016 258771100
13/03/2008 2522,483887 2528,825928 2432,833984 2440,592041 2440,519531 272155700
14/03/2008 2474,033936 2475,330078 2381,825928 2383,419922 2383,349121 218715500
17/03/2008 2274,5979 2312,321045 2239,728027 2312,321045 2312,252441 219828500
18/03/2008 2336,611084 2339,794922 2242,599121 2339,794922 2339,725342 274264700
19/03/2008 2389,999023 2389,999023 2301,724121 2323,565918 2323,496826 216169400
24/03/2008 2319,601074 2339,293945 2291,157959 2339,293945 2339,224365 156883900
25/03/2008 2366,988037 2419,615967 2361,593018 2419,615967 2419,544189 274025300
26/03/2008 2417,269043 2459,313965 2403,012939 2440,639893 2440,567383 285205900
27/03/2008 2418,435059 2451,350098 2405,145996 2451,350098 2451,277344 221362600
28/03/2008 2450,799072 2477,585938 2448,093994 2477,585938 2477,512451 233828200
31/03/2008 2467,852051 2476,579102 2430,024902 2447,299072 2447,226563 181925100
01/04/2008 2463,740967 2465,822021 2343,123047 2393,249023 2393,177979 252811200
02/04/2008 2432,990967 2432,990967 2331,855957 2342,188965 2342,119385 252667700
03/04/2008 2349,299072 2351,014893 2221,00708 2237,970947 2237,904541 353331700
04/04/2008 2261,971924 2277,156006 2239,802002 2277,084961 2277,017334 229606400
07/04/2008 2286,5979 2290,876953 2252,054932 2286,797119 2286,729248 199038200
08/04/2008 2274,159912 2279,646973 2244,168945 2249,77002 2249,703125 162605100
09/04/2008 2248,8479 2268,079102 2171,605957 2180,089111 2180,024414 277793900
10/04/2008 2167,645996 2235,934082 2167,645996 2235,934082 2235,867676 218546400
11/04/2008 2264,103027 2303,928955 2254,074951 2303,928955 2303,860596 272529000
14/04/2008 2245,64209 2279,020996 2243,092041 2272,476074 2272,408691 175713600
15/04/2008 2287,398926 2305,707031 2278,976074 2294,25708 2294,188965 290468100
16/04/2008 2316,975098 2337,923096 2313,087891 2337,923096 2337,85376 259221100
17/04/2008 2370,920898 2374,285889 2325,794922 2341,780029 2341,710449 360220100
18/04/2008 2343,229004 2362,791992 2339,397949 2349,269043 2349,199219 241143100
21/04/2008 2387,062988 2387,062988 2325,958984 2335,888916 2335,81958 295103500
22/04/2008 2318,476074 2319,49292 2279,374023 2289,095947 2289,028076 188544800
23/04/2008 2287,802002 2314,302002 2269,555908 2314,302002 2314,233398 177107800
24/04/2008 2329,802002 2329,802002 2265,891113 2269,97998 2269,912598 208504800
25/04/2008 2279,702881 2279,702881 2231,657959 2240,577881 2240,511475 175778200
28/04/2008 2250,415039 2257,288086 2222,718994 2254,308105 2254,241211 176684200
29/04/2008 2274,224121 2305,145996 2272,240967 2303,525879 2303,45752 234061300
30/04/2008 2300,919922 2304,516113 2277,408936 2304,516113 2304,44751 1468240000
05/05/2008 2360,930908 2387,986084 2354,905029 2387,986084 2387,915283 245974000
06/05/2008 2386,449951 2395,625977 2366,405029 2371,826904 2371,756592 246969200
Appendix 1
IHSG Daily Data
07/05/2008 2378,614014 2388,604004 2367,589111 2382,698975 2382,628174 236667400
08/05/2008 2360,375 2376,933105 2345,87207 2376,933105 2376,862549 254665200
09/05/2008 2380,865967 2382,0979 2360,906982 2375,0271 2374,956787 259153700
12/05/2008 2366,023926 2382,490967 2357,545898 2378,00293 2377,932129 202933300
13/05/2008 2393,416016 2426,270996 2388,677979 2418,899902 2418,828125 314200200
14/05/2008 2424,24292 2459,596924 2424,24292 2449,337891 2449,265381 242184400
15/05/2008 2468,225098 2469,271973 2439,8479 2449,811035 2449,738525 408440600
16/05/2008 2462,177002 2473,552979 2459,810059 2468,840088 2468,766846 338171700
21/05/2008 2481,562012 2508,2229 2472,666992 2494,708984 2494,634766 416408100
22/05/2008 2456,687012 2503,951904 2452,48291 2503,951904 2503,877686 359236800
23/05/2008 2513,656006 2516,262939 2447,918945 2465,955078 2465,881836 501035700
26/05/2008 2423,559082 2447,535889 2412,608887 2419,727051 2419,655273 373372900
27/05/2008 2422,074951 2447,041016 2387,249023 2396,999023 2396,927734 369072400
28/05/2008 2416,176025 2433,769043 2390,269043 2433,769043 2433,696777 296381000
29/05/2008 2455,554932 2455,554932 2426,9021 2446,954102 2446,881592 298605500
30/05/2008 2450,159912 2454,980957 2433,529053 2444,349121 2444,276611 272866000
02/06/2008 2447,63208 2461,051025 2422,935059 2427,768066 2427,696045 193972800
03/06/2008 2405,467041 2424,038086 2378,284912 2403,813965 2403,742676 244263800
04/06/2008 2405,510986 2406,883057 2356,860107 2362,587891 2362,517578 216662500
05/06/2008 2358,041016 2399,677002 2349,189941 2399,677002 2399,605713 231262500
06/06/2008 2432,782959 2437,413086 2397,86499 2402,236084 2402,164795 223782000
09/06/2008 2352,601074 2410,878906 2352,601074 2410,076904 2410,005371 221597000
10/06/2008 2425,868896 2425,868896 2360,323975 2373,816895 2373,746582 295193200
11/06/2008 2382,430908 2389,590088 2361,679932 2374,784912 2374,7146 219359000
12/06/2008 2345,051025 2409,008057 2345,051025 2409,008057 2408,936523 270514700
13/06/2008 2407,907959 2415,933105 2390,094971 2398,416992 2398,345703 2501239000
16/06/2008 2411,856934 2419,258057 2389,845947 2398,041016 2397,969727 185690400
17/06/2008 2397,77002 2399,959961 2366,865967 2377,976074 2377,905273 236088800
18/06/2008 2378,839111 2390,309082 2361,079102 2364,580078 2364,509766 225623800
19/06/2008 2350,761963 2376,400879 2350,761963 2373,062012 2372,991699 219351100
20/06/2008 2376,096924 2386,178955 2353,86792 2371,775879 2371,705566 299890900
23/06/2008 2352,458008 2366,729004 2351,000977 2362,743896 2362,673584 180441100
24/06/2008 2362,205078 2369,753906 2353,495117 2365,37793 2365,307617 190496900
25/06/2008 2360,345947 2361,531982 2327,299072 2341,362061 2341,29248 146972500
26/06/2008 2353,440918 2366,202881 2338,398926 2350,89209 2350,822266 192301700
27/06/2008 2321,25 2344,656982 2316,429932 2332,11499 2332,045898 234825800
30/06/2008 2333,593018 2349,10498 2333,593018 2349,10498 2349,035156 129138800
01/07/2008 2361,478027 2384,499023 2360,001953 2378,808105 2378,737305 144507800
02/07/2008 2379,733887 2394,170898 2367,030029 2378,474121 2378,40332 179193100
03/07/2008 2323,4021 2323,4021 2275,552979 2286,611084 2286,543213 218726500
04/07/2008 2305,530029 2316,039063 2296,445068 2314,750977 2314,682373 133332200
07/07/2008 2317,125 2320,605957 2289,602051 2303,818115 2303,749756 175468900
08/07/2008 2292,375977 2306,168945 2263,770996 2278,9729 2278,905273 168063800
09/07/2008 2302,209961 2308,785889 2273,733887 2286,025879 2285,958008 203784500
10/07/2008 2267,925049 2276,230957 2241,922119 2276,230957 2276,16333 218980300
11/07/2008 2284,959961 2284,959961 2259,27002 2276,853027 2276,7854 164460300
14/07/2008 2265,153076 2283,209961 2251,332031 2259,540039 2259,473145 160448900
15/07/2008 2237,524902 2245,025879 2203,900879 2214,852051 2214,786377 158117200
16/07/2008 2244,197021 2244,197021 2211,168945 2218,125 2218,059082 204638500
Appendix 1
IHSG Daily Data
17/07/2008 2251,893066 2251,893066 2156,780029 2167,712891 2167,648682 253352900
18/07/2008 2163,897949 2168,386963 2129,400879 2141,13501 2141,071533 214124100
21/07/2008 2168,927979 2195,066895 2153,022949 2195,066895 2195,001709 173596200
22/07/2008 2194,51709 2216,305908 2190,690918 2212,753906 2212,688232 180997600
23/07/2008 2237,100098 2238,673096 2201,514893 2225,843994 2225,778076 277114200
24/07/2008 2215,666992 2257,053955 2200,493896 2257,053955 2256,987061 325869500
25/07/2008 2223,118896 2245,343994 2222,485107 2245,343994 2245,277344 228950000
28/07/2008 2252,394043 2279,748047 2249,13501 2275,676025 2275,608398 199465900
29/07/2008 2254,327881 2278,684082 2249,538086 2278,684082 2278,616455 146554700
31/07/2008 2307,437012 2322,406006 2297,962891 2304,508057 2304,439453 217760200
01/08/2008 2283,01709 2283,01709 2241,435059 2248,75 2248,683105 164914300
04/08/2008 2232,572998 2233,510986 2214,516113 2227,675049 2227,608887 1253067500
05/08/2008 2227,675049 2227,675049 2153,730957 2185,618896 2185,554199 1981824000
06/08/2008 2206,5271 2208,458008 2172,333008 2187,204102 2187,13916 2213213000
07/08/2008 2189,042969 2199,010986 2180,613037 2199,010986 2198,945801 1503557500
08/08/2008 2201,254883 2210,11792 2184,292969 2195,926025 2195,86084 1354295500
11/08/2008 2198,522949 2198,522949 2124,292969 2133,919922 2133,856445 1878856000
12/08/2008 2121,387939 2126,727051 2042,504028 2057,579102 2057,517822 1893242400
13/08/2008 2036,01001 2077,070068 2035,590942 2063,520996 2063,459717 168384900
14/08/2008 2088,987061 2106,64209 2077,315918 2106,64209 2106,57959 198239000
15/08/2008 2086,756104 2100,400879 2067,590088 2085,147949 2085,085938 148962900
19/08/2008 2060,63501 2080,137939 2036,709961 2042,498047 2042,4375 118331500
20/08/2008 2062,64209 2072,61499 2055,398926 2069,697998 2069,636719 166667800
21/08/2008 2079,745117 2098,931885 2078,48291 2088,250977 2088,188965 180682500
22/08/2008 2117,896973 2127,210938 2109,448975 2120,490967 2120,427979 229133200
25/08/2008 2111,396973 2127,224121 2097,555908 2127,224121 2127,161133 120996800
26/08/2008 2105,435059 2119,423096 2099,558105 2107,548096 2107,485596 157161900
27/08/2008 2113,312012 2131,062988 2113,312012 2131,062988 2130,999756 177474500
28/08/2008 2142,804932 2154,321045 2136,141113 2144,8479 2144,78418 163268700
29/08/2008 2154,959961 2165,943115 2140,855957 2165,943115 2165,878906 126418200
01/09/2008 2157,022949 2168,801025 2138,782959 2164,620117 2164,555908 124670100
02/09/2008 2149,73999 2159,052002 2127,718018 2159,052002 2158,987793 1854193600
03/09/2008 2151,221924 2151,762939 2114,537109 2116 2115,937012 149996300
04/09/2008 2100,254883 2100,254883 2058,157959 2075,233887 2075,172363 153848100
05/09/2008 2020,123047 2036,140991 1999,534058 2022,563965 2022,503906 165567400
08/09/2008 2078,304932 2078,304932 2033,807007 2037,998047 2037,9375 148439500
09/09/2008 2019,81604 2019,81604 1945,776001 1958,751953 1958,693848 183368800
10/09/2008 1902,770996 1928,625977 1869,995972 1885,042969 1884,986938 294103200
11/09/2008 1887,531006 1897,439941 1848,249023 1870,133057 1870,077515 218850500
12/09/2008 1873,418945 1873,418945 1767,249023 1804,062012 1804,008423 203701300
15/09/2008 1777,999023 1791,099976 1701,588989 1719,254028 1719,203003 222965900
16/09/2008 1628,162964 1735,635986 1592,243042 1735,635986 1735,584473 379623200
17/09/2008 1773,255981 1787,004028 1745,802002 1769,894043 1769,841553 281102400
18/09/2008 1710,270996 1787,672974 1709,406982 1787,672974 1787,619995 332407700
19/09/2008 1841,432007 1923,244019 1840,715942 1891,732056 1891,675903 499338300
22/09/2008 1931,515991 1934,121948 1890,373047 1897,342041 1897,285767 270292500
23/09/2008 1872,978027 1905,218994 1867,557983 1873,099976 1873,044434 195706800
24/09/2008 1857,546997 1888,077026 1856,577026 1883,551025 1883,495117 284686800
25/09/2008 1876,92395 1876,92395 1860,819946 1870,061035 1870,005493 224084600
Appendix 1
IHSG Daily Data
26/09/2008 1864,573975 1865,406982 1825,213989 1846,090942 1846,036133 161356700
06/10/2008 1766,935059 1766,935059 1634,545044 1648,739014 1648,690186 316109600
07/10/2008 1614,746948 1651,031006 1603,97998 1619,720947 1619,672974 296095200
08/10/2008 1565,021973 1565,738037 1451,668945 1451,668945 1451,625854 107710400
10/10/2008 1451,668945 1451,668945 1451,668945 1451,668945 1451,625854 0
13/10/2008 1361,616943 1468,587036 1360,411987 1461,873047 1461,82959 261236100
14/10/2008 1528,723022 1561,084961 1528,723022 1555,967041 1555,920776 209794500
15/10/2008 1562,667969 1599,831055 1510,952026 1520,406982 1520,361816 159624600
16/10/2008 1442,734009 1477,567993 1439,21106 1463,250977 1463,20752 115493700
17/10/2008 1467,467041 1467,467041 1391,270996 1399,42395 1399,382446 169028700
20/10/2008 1394,605957 1441,147949 1377,784058 1426,937988 1426,89563 110393600
21/10/2008 1462,709961 1469,362061 1427,116943 1440,149048 1440,106323 275833200
22/10/2008 1422,45105 1426,285034 1369,229004 1379,743042 1379,702026 111570700
23/10/2008 1327,026978 1337,203979 1313,27002 1337,203979 1337,164307 105726200
24/10/2008 1306,766968 1306,766968 1239,291016 1244,864014 1244,827026 122821900
27/10/2008 1185,555054 1185,555054 1157,197998 1166,409058 1166,374512 86014100
28/10/2008 1119,115967 1131,758057 1089,339966 1111,390015 1111,357056 184795600
29/10/2008 1146,530029 1146,530029 1097,192993 1113,624023 1113,590942 196354200
30/10/2008 1143,112061 1180,027954 1140,680054 1173,863037 1173,828247 341054800
31/10/2008 1186,521973 1258,975952 1186,521973 1256,703979 1256,666626 312527300
03/11/2008 1281,508057 1367,404053 1281,508057 1352,715942 1352,675781 332889600
04/11/2008 1358,322021 1378,553955 1328,262939 1369,785034 1369,744385 355243600
05/11/2008 1388,624023 1430,717041 1357,708984 1366,275024 1366,234497 247662600
06/11/2008 1303,302002 1316,579956 1292,449951 1307,896973 1307,858154 112787200
07/11/2008 1273,307983 1338,359985 1270,602051 1338,359985 1338,320313 224038500
10/11/2008 1364,646973 1375,042969 1324,904053 1340,68103 1340,641235 137369900
11/11/2008 1321,776978 1346,129028 1317,667969 1336,557007 1336,517334 156968200
12/11/2008 1328,406006 1340,130005 1315,946045 1326,620972 1326,581665 250571300
13/11/2008 1305,21106 1305,21106 1246,817993 1259,713013 1259,675659 336010300
14/11/2008 1262,791016 1295,102051 1255,302979 1264,376953 1264,339355 254795600
17/11/2008 1261,305054 1270,803955 1228,937012 1236,932983 1236,89624 122599100
18/11/2008 1231,983032 1231,983032 1167,848022 1189,862061 1189,82666 115354700
19/11/2008 1185,509033 1185,509033 1159,962036 1180,357056 1180,322021 123865400
20/11/2008 1144,811035 1157,63501 1134,926025 1154,969971 1154,935669 119496900
21/11/2008 1131,682007 1157,670044 1102,67395 1146,276001 1146,241943 215068400
24/11/2008 1147,208008 1149,66394 1125,542969 1141,401001 1141,367188 210369100
25/11/2008 1169,734009 1176,373047 1148,756958 1154,140991 1154,106689 298381000
26/11/2008 1157,311035 1193,151001 1155,902954 1193,151001 1193,115601 258993700
27/11/2008 1211,446045 1222,118042 1185,144043 1202,073975 1202,03833 245623700
28/11/2008 1207,682007 1241,541016 1201,168945 1241,541016 1241,50415 200313900
01/12/2008 1240,848999 1261,034058 1216,837036 1223,125 1223,088745 180659600
02/12/2008 1204,734009 1204,734009 1177,857056 1191,358032 1191,322632 94255000
03/12/2008 1201,131958 1205,167969 1188,821045 1192,526001 1192,490601 140461200
04/12/2008 1205,44397 1215,125 1197,722046 1205,323975 1205,288208 142417400
05/12/2008 1197,305054 1208,196045 1191,775024 1202,342041 1202,306396 84591600
09/12/2008 1233,331055 1266,115967 1229,979004 1266,115967 1266,078369 180175300
10/12/2008 1267,022949 1315,89502 1267,022949 1315,89502 1315,855957 273040600
11/12/2008 1314,780029 1343,71106 1310,061035 1316,69397 1316,654907 456078500
Appendix 1
IHSG Daily Data
12/12/2008 1307,562012 1321,902954 1255,907959 1262,968018 1262,930542 198477500
15/12/2008 1285,228027 1359,277954 1285,228027 1359,277954 1359,237549 209396700
16/12/2008 1352,666992 1359,16394 1333,897949 1342,83606 1342,796143 173686700
17/12/2008 1371,582031 1376,100952 1348,817993 1363,984009 1363,943604 203963200
18/12/2008 1362,553955 1362,553955 1340,667969 1351,764038 1351,723877 132383000
19/12/2008 1339,235962 1352,137939 1332,220947 1348,285034 1348,244995 236045600
22/12/2008 1344,562988 1348,394043 1327,281006 1345,307983 1345,268066 150480000
23/12/2008 1341,447021 1343,715942 1323,489014 1343,715942 1343,676025 116297900
24/12/2008 1346,582031 1356,753052 1333,900024 1336,614014 1336,574341 99315600
30/12/2008 1345,276001 1361,855957 1345,276001 1355,407959 1355,367798 79468400
05/01/2009 1377,449951 1438,204956 1377,449951 1437,338013 1437,295288 244643000
06/01/2009 1438,418945 1462,630005 1430,098022 1435,536987 1435,494385 447914600
07/01/2009 1440,25 1472,459961 1414,151001 1421,469971 1421,427856 395115800
08/01/2009 1401,092041 1410,93396 1388,094971 1402,661011 1402,619385 130903900
09/01/2009 1400,697998 1416,670044 1395,322998 1416,670044 1416,62793 148611800
12/01/2009 1406,782959 1411,234009 1392,217041 1406,552979 1406,51123 105476900
13/01/2009 1395,448975 1412,68103 1392,358032 1399,733032 1399,691528 126305300
14/01/2009 1406,512939 1416,05896 1383,262939 1386,906006 1386,864746 299132600
15/01/2009 1358,697021 1358,697021 1329,300049 1343,494019 1343,454102 86340900
16/01/2009 1349,819946 1363,875977 1345,395996 1363,875977 1363,835571 194706100
19/01/2009 1370,89502 1375,365967 1342,083984 1350,687012 1350,646851 138380400
20/01/2009 1335,720947 1344,151001 1320,692017 1344,151001 1344,111084 107297600
21/01/2009 1326,677979 1334,911011 1311,387939 1321,453003 1321,413696 95167800
22/01/2009 1332,328979 1336,781982 1314,73999 1327,322998 1327,283691 66456600
23/01/2009 1321,427979 1321,427979 1307,527954 1315,584961 1315,545898 54486400
27/01/2009 1320,142944 1340,94397 1320,142944 1336,630981 1336,591309 59264800
28/01/2009 1339,938965 1339,938965 1320,791016 1321,45105 1321,411743 77678200
29/01/2009 1333,620972 1336,628052 1319,662964 1324,650024 1324,610718 86971300
30/01/2009 1324,521973 1332,666992 1315,241943 1332,666992 1332,627441 55676700
02/02/2009 1330,015015 1330,015015 1298,024048 1310,642944 1310,604004 54091000
03/02/2009 1311,198975 1313,489014 1300,072021 1304,331055 1304,292358 47637500
04/02/2009 1311,881958 1320,363037 1307,642944 1320,363037 1320,32373 58174200
05/02/2009 1319,515015 1331,505981 1318,786987 1328,074951 1328,035522 134990500
06/02/2009 1337,578979 1351,91394 1336,517944 1350,640991 1350,60083 276176100
09/02/2009 1360,94397 1360,94397 1332,279053 1342,225952 1342,186035 179337600
10/02/2009 1342,269043 1342,269043 1326,661987 1332,129028 1332,089478 194534100
11/02/2009 1327,39502 1327,39502 1302,036011 1324,823975 1324,784668 307044200
12/02/2009 1322,100952 1325,645996 1315,38501 1325,421021 1325,381714 313847200
13/02/2009 1326,874023 1342,760986 1325,562012 1338,741943 1338,702148 172567500
16/02/2009 1338,80603 1346,165039 1336,519043 1342,001953 1341,962158 111967500
17/02/2009 1338,81897 1338,81897 1311,468994 1318,040039 1318,000977 153585300
18/02/2009 1312,478027 1331,63501 1304,349976 1330,609985 1330,570435 144096900
19/02/2009 1330,814941 1330,814941 1313,724976 1323,696045 1323,656738 236182500
20/02/2009 1320,621948 1320,621948 1291,410034 1296,942017 1296,903564 188293000
23/02/2009 1298,286011 1312,438965 1294,379028 1312,438965 1312,400024 117878100
24/02/2009 1305,699951 1305,699951 1286,725952 1295,869019 1295,830566 94302900
25/02/2009 1301,083984 1312,342041 1290,166992 1300,108032 1300,069458 203522000
26/02/2009 1303,751953 1303,751953 1281,770996 1290,321045 1290,282837 195519900
Appendix 1
IHSG Daily Data
27/02/2009 1292,281982 1293,95105 1281,074951 1285,475952 1285,437744 103771700
02/03/2009 1285,475952 1285,475952 1252,870972 1256,109009 1256,071655 106947900
03/03/2009 1256,109009 1270,952026 1244,868042 1264,81604 1264,778442 121810800
04/03/2009 1264,81604 1289,800049 1261,501953 1289,380005 1289,341797 132076100
05/03/2009 1289,380005 1300,203979 1282,220947 1288,073975 1288,035767 135188000
06/03/2009 1288,073975 1290,619995 1278,862061 1286,692993 1286,654785 58386900
10/03/2009 1286,692993 1300,541016 1282,631958 1300,214966 1300,176392 72960000
11/03/2009 1300,214966 1319,51001 1300,214966 1314,519043 1314,47998 136913400
12/03/2009 1314,519043 1318,152954 1305,255005 1310,41394 1310,375122 72730700
13/03/2009 1310,41394 1333,215942 1310,41394 1327,437012 1327,397705 120452700
16/03/2009 1327,437012 1340,994995 1322,480957 1324,847046 1324,807739 102085600
17/03/2009 1324,847046 1326,107056 1308,390991 1312,092041 1312,053101 103898500
18/03/2009 1312,092041 1324,084961 1312,092041 1322,837036 1322,797729 118192300
19/03/2009 1322,837036 1347,115967 1322,837036 1341,603027 1341,563232 128186400
20/03/2009 1341,603027 1364,305054 1341,151001 1360,889038 1360,848633 162594200
23/03/2009 1360,889038 1407,592041 1360,889038 1406,646973 1406,605225 265883300
24/03/2009 1406,646973 1449,949951 1406,646973 1436,115967 1436,073364 367417100
25/03/2009 1436,115967 1448,468994 1418,259033 1419,973022 1419,930908 281165400
27/03/2009 1419,973022 1467,524048 1419,973022 1462,744995 1462,701538 283282000
30/03/2009 1462,744995 1463,588989 1404,375977 1419,092041 1419,049927 179390600
31/03/2009 1419,092041 1453,770996 1417,338989 1434,073975 1434,031372 155531400
01/04/2009 1434,073975 1464,392944 1434,073975 1461,748047 1461,70459 250677300
02/04/2009 1461,748047 1499,995972 1461,748047 1499,733032 1499,688477 322415100
03/04/2009 1499,733032 1511,334961 1494,120972 1500,360962 1500,316406 302609700
06/04/2009 1500,360962 1527,180054 1500,360962 1516,640991 1516,596069 285010000
07/04/2009 1516,640991 1516,640991 1483,722046 1490,857056 1490,812744 293416800
08/04/2009 1490,857056 1491,110962 1460,03894 1465,75 1465,706543 310377900
13/04/2009 1465,75 1540,519043 1465,75 1540,402954 1540,357178 471612400
14/04/2009 1540,402954 1573,39502 1536,667969 1570,260986 1570,214355 815124800
15/04/2009 1570,260986 1603,311035 1564,944946 1593,662964 1593,615601 959339100
16/04/2009 1593,662964 1641,803955 1593,662964 1625,087036 1625,038818 1818680100
17/04/2009 1625,087036 1659,342041 1619,339966 1634,790039 1634,741455 1062534300
20/04/2009 1634,790039 1661,844971 1618,880981 1661,844971 1661,795654 1974437900
22/04/2009 1628,848999 1674,917969 1610,463989 1615,232056 1615,184082 1453656800
23/04/2009 1615,232056 1615,250977 1585,92395 1592,699951 1592,652588 7337727200
24/04/2009 1592,699951 1609,965942 1576,285034 1591,33606 1591,288818 8665473600
27/04/2009 1591,33606 1598,956055 1574,225952 1576,081055 1576,034302 5927115600
28/04/2009 1576,081055 1618,062012 1576,081055 1595,915039 1595,867676 6891785600
29/04/2009 1595,915039 1648,630981 1595,915039 1644,185059 1644,13623 6957440000
30/04/2009 1644,185059 1728,06604 1644,185059 1722,765991 1722,714844 1628965200
01/05/2009 1722,765991 1738,708984 1701,994019 1729,582031 1729,530762 1132124000
04/05/2009 1729,582031 1796,713013 1729,582031 1788,146973 1788,093994 1066211400
05/05/2009 1788,146973 1823,380981 1759,484009 1772,069946 1772,017334 1130344600
06/05/2009 1772,069946 1799,624023 1761,109985 1798,33606 1798,282715 909519200
07/05/2009 1798,33606 1840,475952 1798,33606 1828,852051 1828,797729 1688950700
08/05/2009 1828,852051 1863,628052 1821,141968 1862,531982 1862,476685 1776829600
11/05/2009 1862,531982 1891,769043 1827,161987 1830,740967 1830,686646 2257492400
12/05/2009 1830,740967 1842,725952 1796,944946 1842,021973 1841,967285 1385116100
Appendix 1
IHSG Daily Data
13/05/2009 1842,021973 1871,817017 1834,302979 1851,332031 1851,2771 2875546200
14/05/2009 1851,332031 1851,332031 1776,94104 1785,003052 1784,950073 2709095000
15/05/2009 1785,003052 1820,85498 1708,38501 1750,91394 1750,862061 1816110400
18/05/2009 1750,493042 1804,870972 1712,637939 1803,567993 1803,514404 1373018000
19/05/2009 1805,43103 1888,223022 1805,43103 1886,015991 1885,959961 1583673200
20/05/2009 1886,223022 1907,494995 1872,259033 1885,722046 1885,666016 1688701000
22/05/2009 1885,411987 1889,880005 1858,082031 1881,708984 1881,653198 1334088000
25/05/2009 1881,399048 1898,04895 1878,651001 1890,970947 1890,914795 7111785600
26/05/2009 1891,177979 1905,909058 1852,024048 1857,58606 1857,530884 9104109600
27/05/2009 1858,41394 1902,078979 1858,41394 1892,843018 1892,786865 7319620000
28/05/2009 1892,739014 1904,615967 1878,465942 1902,875977 1902,819458 6196951600
29/05/2009 1903,186035 1941,786987 1903,186035 1916,831055 1916,77417 1284491200
01/06/2009 1917,453003 1998,579956 1917,453003 1998,579956 1998,52063 1006105400
02/06/2009 1999,20105 2043,947998 1991,964966 1998,642944 1998,583618 1175315000
03/06/2009 1999,161011 2027,692017 1993,081055 2010,91394 2010,854248 1062942700
04/06/2009 2010,810059 2033,052979 1989,791016 2032,715942 2032,65564 1077768000
05/06/2009 2033,026001 2078,930908 2033,026001 2078,930908 2078,869141 7551420800
08/06/2009 2079,771973 2099,080078 2052,0271 2056,646973 2056,585938 8569411200
09/06/2009 2057,066895 2096,929932 2057,025879 2093,293945 2093,231934 6589480800
10/06/2009 2094,13501 2116,166016 2094,13501 2108,813965 2108,751465 1247107700
11/06/2009 2108,500977 2112,840088 2077,454102 2089,584961 2089,522949 1480391300
12/06/2009 2089,791992 2106,976074 2073,336914 2090,943115 2090,881104 8455152000
15/06/2009 2090,736084 2100,770996 2060,620117 2069,875 2069,813721 6047300800
16/06/2009 2069,460938 2069,460938 1995,56604 2030,365967 2030,305664 7634564800
17/06/2009 2029,952026 2034,319946 2009,432983 2024,964966 2024,904785 5822729600
18/06/2009 2024,651001 2025,124023 1940,323975 1950,987061 1950,929077 8356996000
19/06/2009 1951,827026 1993,241943 1922,862061 1990,472046 1990,412964 7394077600
22/06/2009 1990,678955 2011,699951 1965,387939 1975,026978 1974,968384 8412366400
23/06/2009 1973,993042 1973,993042 1888,821045 1914,38501 1914,328125 6863203200
24/06/2009 1913,964966 1995,67395 1913,964966 1995,67395 1995,614746 7077870400
25/06/2009 1996,087036 2045,667969 1996,087036 2044,171021 2044,110352 7586198400
26/06/2009 2044,378052 2066,314941 2026,738037 2040,192993 2040,132446 3748514000
29/06/2009 2040,458984 2049,851074 2021,362061 2033,715942 2033,65564 2744733000
30/06/2009 2034,977051 2060,725098 2020,692017 2026,780029 2026,719849 3823817600
01/07/2009 2026,884033 2059,891113 2023,848022 2059,884033 2059,822754 3860403200
02/07/2009 2060,090088 2085,452881 2056,754883 2065,75293 2065,69165 4617828400
03/07/2009 2065,545898 2078,052002 2039,081055 2075,302002 2075,240479 0
06/07/2009 2074,88208 2074,88208 2023,974976 2035,01001 2034,949585 2897040000
07/07/2009 2034,88501 2083,24707 2034,88501 2083,24707 2083,185303 4886636800
09/07/2009 2083,452881 2116,858887 2060,480957 2083,974121 2083,912354 7113020800
10/07/2009 2084,812988 2090,582031 2058,322021 2063,093994 2063,032715 4133111600
13/07/2009 2062,675049 2063,951904 1992,379028 2020,139038 2020,079102 3753744400
14/07/2009 2020,639038 2059,836914 2020,639038 2056,579102 2056,518066 3942075200
15/07/2009 2056,991943 2123,458008 2056,991943 2123,278076 2123,215088 4934566400
16/07/2009 2123,793945 2154,876953 2112,933105 2117,949951 2117,886963 5139871600
17/07/2009 2117,125 2126,50708 2060,616943 2106,353027 2106,290527 4348483200
Appendix 1
IHSG Daily Data
21/07/2009 2107,074951 2157,493896 2107,074951 2146,553955 2146,490234 4096215200
22/07/2009 2146,864014 2156,415039 2119,513916 2125,61499 2125,552002 6891175200
23/07/2009 2125,718018 2162,748047 2125,718018 2160,717041 2160,652832 3947663600
24/07/2009 2161,129883 2199,224121 2161,129883 2185,654053 2185,589355 3956044000
27/07/2009 2186,072998 2213,620117 2186,072998 2209,101074 2209,0354 4728968800
28/07/2009 2209,52002 2240,638916 2201,190918 2237,10498 2237,038574 6902706400
29/07/2009 2236,898926 2241,633057 2190,409912 2225,812012 2225,746094 5277407600
30/07/2009 2224,555908 2298,77002 2218,427979 2298,13501 2298,066895 9139107200
31/07/2009 2298,649902 2332,762939 2298,649902 2323,236084 2323,166992 1332641600
03/08/2009 2323,854004 2350,676025 2323,854004 2338,797119 2338,727783 1031503600
04/08/2009 2339,00293 2382,095947 2339,00293 2360,093994 2360,023926 1299547200
05/08/2009 2360,512939 2362,766113 2308,634033 2317,062988 2316,994385 1136513600
06/08/2009 2317,373047 2360,045898 2309,988037 2359,977051 2359,906982 1436509700
07/08/2009 2359,563965 2366,957031 2333,739014 2349,133057 2349,063232 1118785400
10/08/2009 2349,751953 2394,321045 2349,751953 2389,562012 2389,491211 1591416300
11/08/2009 2389,458984 2404,735107 2370,681885 2399,275879 2399,20459 1454669100
12/08/2009 2399,173096 2399,173096 2326,813965 2347,35791 2347,28833 8679116000
13/08/2009 2347,977051 2408,884033 2347,977051 2396,48999 2396,418701 1100950800
14/08/2009 2397,625 2411,898926 2370,089111 2386,86499 2386,794189 6117612800
18/08/2009 2384,802002 2384,802002 2296,964111 2336,987061 2336,917725 8137086400
19/08/2009 2337,193115 2351,177002 2271,208984 2277,751953 2277,684326 7570348000
20/08/2009 2279,196045 2330,699951 2279,196045 2328,638916 2328,569824 5907531200
21/08/2009 2328,431885 2346,834961 2313,769043 2333,896973 2333,827637 4067385000
24/08/2009 2335,75293 2379,906006 2335,75293 2375,874023 2375,803711 4720284800
25/08/2009 2375,667969 2382,410889 2351,858887 2380,520996 2380,450195 4676167600
26/08/2009 2379,799072 2387,37793 2366,275879 2380,086914 2380,016113 6740945600
27/08/2009 2379,667969 2379,667969 2338,690918 2356,063965 2355,994141 6064750000
28/08/2009 2356,579102 2378,111084 2355,967041 2377,24707 2377,17627 4441781600
31/08/2009 2377,452881 2378,291016 2333,308105 2341,537109 2341,467529 4689195600
01/09/2009 2341,434082 2355,809082 2325,466064 2326,914063 2326,844971 3873356400
02/09/2009 2325,883057 2325,883057 2272,763916 2285,925049 2285,857178 4553115600
03/09/2009 2286,233887 2329,281982 2284,927979 2322,246094 2322,177002 5793776000
04/09/2009 2322,559082 2333,947021 2316,053955 2322,736084 2322,666992 3577699600
07/09/2009 2323,155029 2342,157959 2323,155029 2340,39209 2340,32251 3786273000
08/09/2009 2340,704102 2371,403076 2333,865967 2371,302002 2371,231689 4649624400
09/09/2009 2371,508057 2389,789063 2364,646973 2383,337891 2383,26709 3523526400
10/09/2009 2383,750977 2422,581055 2383,750977 2411,863037 2411,791504 4737033600
11/09/2009 2412,175049 2425,389893 2408,413086 2415,946045 2415,874268 4835336000
14/09/2009 2415,108887 2415,108887 2377,032959 2382,701904 2382,631104 2696083000
15/09/2009 2382,968018 2420,822021 2382,968018 2420,108887 2420,037109 4336827600
16/09/2009 2420,314941 2442,144043 2420,314941 2439,356934 2439,284424 3905198400
17/09/2009 2440,180908 2474,788086 2440,180908 2456,986084 2456,913086 5241559600
24/09/2009 2457,294922 2482,850098 2454,856934 2468,9021 2468,828857 2368202000
25/09/2009 2468,179932 2468,179932 2432,436035 2444,583984 2444,511475 1840593000
28/09/2009 2444,37793 2444,37793 2394,771973 2397,827881 2397,756592 2561275600
29/09/2009 2398,550049 2444,467041 2398,550049 2443,831055 2443,758545 3033043600
30/09/2009 2444,25 2471,87793 2435,02002 2467,591064 2467,517822 2989238400
01/10/2009 2467,903076 2484,678955 2467,637939 2477,970947 2477,897461 2758515000
02/10/2009 2477,558105 2493,364014 2433,066895 2479,8479 2479,77417 2429022000
Appendix 1
IHSG Daily Data
05/10/2009 2479,125977 2486,080078 2454,042969 2480,413086 2480,339355 6075550000
06/10/2009 2480,825928 2533,062988 2480,825928 2528,145996 2528,070801 5750400000
07/10/2009 2528,763916 2559,669922 2499,424072 2513,406006 2513,331299 6181087600
08/10/2009 2513,824951 2524,1521 2472,626953 2484,518066 2484,444336 4514644400
09/10/2009 2484,936035 2489,923096 2464,606934 2474,400879 2474,327393 2769781600
12/10/2009 2474,820068 2480,758057 2446,468994 2456,688965 2456,615967 2702137600
13/10/2009 2457,101074 2486,133057 2456,983887 2471,991943 2471,918457 2918010000
14/10/2009 2472,301025 2512,126953 2472,301025 2511,720947 2511,64624 3562710000
15/10/2009 2512,340088 2537,643066 2506,042969 2515,383057 2515,30835 4017578400
16/10/2009 2515,589111 2520,894043 2501,793945 2515,805908 2515,731201 1877084400
19/10/2009 2515,49707 2521,559082 2497,324951 2520,924072 2520,849365 1785038000
20/10/2009 2521,335938 2531,791016 2493,783936 2502,216064 2502,141846 2968993000
21/10/2009 2501,39209 2501,39209 2462,025879 2476,797119 2476,723633 3439843600
22/10/2009 2476,378906 2476,812988 2421,514893 2433,184082 2433,112061 3768439200
23/10/2009 2433,49292 2469,14209 2429,556885 2467,947998 2467,874756 4462989600
26/10/2009 2468,477051 2475,906006 2456,420898 2467,714111 2467,640869 3439010400
27/10/2009 2466,876953 2466,876953 2417,467041 2425,200928 2425,128906 4320328000
28/10/2009 2424,406982 2426,779053 2336,797119 2355,313965 2355,244141 5006774000
29/10/2009 2354,697021 2354,697021 2235,386963 2344,032959 2343,963379 6917471200
30/10/2009 2345,062012 2402,416016 2345,062012 2367,700928 2367,630615 5312569600
02/11/2009 2365,648926 2373,197998 2294,555908 2371,64209 2371,571777 4418862000
03/11/2009 2371,952881 2386,179932 2328,452881 2334,105957 2334,036621 3665388800
04/11/2009 2334,939941 2371,896973 2334,939941 2371,855957 2371,785645 4084743600
05/11/2009 2371,650879 2376,264893 2355,440918 2367,214111 2367,143799 2996479600
06/11/2009 2367,625 2403,271973 2367,625 2395,105957 2395,034912 2890716000
09/11/2009 2395,413086 2406,919922 2380,493896 2406,434082 2406,362549 2275221000
10/11/2009 2406,741943 2432,334961 2372,041016 2381,955078 2381,884277 3598279200
11/11/2009 2382,575928 2414,909912 2380,271973 2403,878906 2403,807617 5604836800
12/11/2009 2405,129883 2434,011963 2405,129883 2420,281006 2420,209229 5601596000
13/11/2009 2420,074951 2431,230957 2408,620117 2426,801025 2426,729004 2403141600
16/11/2009 2427,313965 2471,710938 2427,313965 2468,675049 2468,601807 5645155600
17/11/2009 2468,985107 2487,014893 2461,275879 2473,789063 2473,715576 6292910000
18/11/2009 2473,686035 2487,610107 2451,707031 2484,229004 2484,155273 7296534400
19/11/2009 2483,920898 2491,475098 2458,279053 2468,788086 2468,714844 8541435200
20/11/2009 2468,26001 2490,294922 2458,62793 2487,36499 2487,29126 7122083200
23/11/2009 2487,781006 2494,824951 2467,504883 2481,416016 2481,342285 6813388800
24/11/2009 2481,518066 2491,86499 2455,322998 2471,884033 2471,810547 4818716000
25/11/2009 2471,093018 2482,291992 2458,741943 2461,528076 2461,455078 4385176800
26/11/2009 2459,937988 2462,318115 2386,72998 2393,519043 2393,447998 5944467200
30/11/2009 2393,416016 2430,251953 2370,530029 2415,836914 2415,765137 4458340400
01/12/2009 2416,041992 2452,500977 2412,99707 2452,500977 2452,427979 3855696000
02/12/2009 2452,916992 2481,88208 2452,916992 2471,563965 2471,490479 4690871600
03/12/2009 2471,154053 2502,551025 2471,154053 2500,037109 2499,962891 5125548800
04/12/2009 2499,620117 2512,663086 2484,898926 2511,544922 2511,470215 3597232400
07/12/2009 2511,955078 2516,184082 2478,583984 2483,758057 2483,684326 2799365000
08/12/2009 2484,284912 2497,511963 2470,237061 2483,89209 2483,818359 2944876400
09/12/2009 2483,790039 2485,836914 2462,879883 2481,297119 2481,223389 3114634000
10/12/2009 2481,501953 2492,313965 2476,572998 2486,437012 2486,363281 2809715600
11/12/2009 2485,822021 2519,099121 2485,822021 2519,099121 2519,024414 3069507600
Appendix 1
IHSG Daily Data
14/12/2009 2519,303955 2519,303955 2492,452881 2506,385986 2506,311768 3330569000
15/12/2009 2505,592041 2510,289063 2481,696045 2494,737061 2494,662842 3573056800
16/12/2009 2495,047119 2523,190918 2482,437988 2522,544922 2522,470215 3961157600
17/12/2009 2522,646973 2542,503906 2505,9729 2509,575928 2509,501221 3394306400
21/12/2009 2508,964111 2509,37793 2415,346924 2431,388916 2431,316895 2853885000
22/12/2009 2432,218018 2468,785889 2432,218018 2467,636963 2467,563721 2342711000
23/12/2009 2467,841064 2476,572021 2456,212891 2474,883057 2474,80957 1932946000
28/12/2009 2475,086914 2512,224121 2475,086914 2509,691895 2509,617188 2369070400
29/12/2009 2511,264893 2520,863037 2504,865967 2518,993896 2518,919189 2212691000
30/12/2009 2520,303955 2534,355957 2519,009033 2534,355957 2534,280762 1986381600
04/01/2010 2533,947998 2576,055908 2532,895996 2575,413086 2575,33667 1833929600
05/01/2010 2575,616943 2606,069092 2575,616943 2605,2771 2605,199707 5704380400
06/01/2010 2605,480957 2622,115967 2587,709961 2603,297119 2603,219727 5156908400
07/01/2010 2603,500977 2611,603027 2570,272949 2586,89502 2586,818115 4551082000
08/01/2010 2586,792969 2614,535889 2583,846924 2614,370117 2614,29248 7372352000
11/01/2010 2615,60791 2649,197021 2615,60791 2632,204102 2632,125977 5289124400
12/01/2010 2632,305908 2659,976074 2623,773926 2659,551025 2659,471924 5749735200
13/01/2010 2657,903076 2657,903076 2623,460938 2632,87207 2632,793945 4268552800
14/01/2010 2633,582031 2661,927979 2633,582031 2645,180908 2645,102295 5312622000
15/01/2010 2646,75293 2655,805908 2638,355957 2647,090088 2647,011475 4764380000
18/01/2010 2645,441895 2648,924072 2629,907959 2642,548096 2642,469482 3086150400
19/01/2010 2642,354004 2666,572998 2640,177979 2666,071045 2665,991943 3276803000
20/01/2010 2666,577881 2689,774902 2655 2667,266113 2667,187012 3699558400
21/01/2010 2664,658936 2664,658936 2621,360107 2638,38208 2638,303955 3243842000
22/01/2010 2636,961914 2636,961914 2580,167969 2610,340088 2610,262695 3669308000
25/01/2010 2609,730957 2609,730957 2575,962891 2597,860107 2597,782959 3366939200
26/01/2010 2597,353027 2608,73999 2568,948975 2578,415039 2578,338623 4214295600
27/01/2010 2577,907959 2594,246094 2554,88208 2564,553955 2564,478027 2601013000
28/01/2010 2565,37793 2619,978027 2565,37793 2619,564941 2619,487305 3355153000
29/01/2010 2619,260986 2619,260986 2569,266113 2610,795898 2610,718506 2171198000
01/02/2010 2610,593018 2610,593018 2571,759033 2587,549072 2587,472168 3231962000
02/02/2010 2588,259033 2613,673096 2574,110107 2580,250977 2580,174561 3063307000
03/02/2010 2580,656006 2606,282959 2580,656006 2604,549072 2604,47168 3827196800
04/02/2010 2604,751953 2610,36792 2589,054932 2593,219971 2593,143066 3802638000
05/02/2010 2592,408936 2592,408936 2506,888916 2518,976074 2518,901367 3484292400
08/02/2010 2518,606934 2518,606934 2431,837891 2475,572021 2475,498535 3685071600
09/02/2010 2474,75 2490,108887 2439,909912 2489,485107 2489,411377 3270474400
10/02/2010 2490,292969 2511,735107 2474,400879 2483,437988 2483,364258 2650155600
11/02/2010 2483,638916 2508,262939 2468,854004 2507,750977 2507,676758 4091696000
12/02/2010 2508,154053 2536,565918 2501,985107 2534,136963 2534,061768 3530855600
15/02/2010 2533,733887 2533,733887 2510,958984 2517,456055 2517,381348 1674367500
16/02/2010 2517,657959 2558,655029 2516,337891 2558,504883 2558,428955 2230198000
17/02/2010 2558,605957 2581,600098 2558,605957 2581,340088 2581,263672 3568042000
18/02/2010 2581,440918 2581,440918 2550,529053 2560,033936 2559,958008 2630467000
19/02/2010 2559,933105 2559,933105 2527,745117 2554,375977 2554,300049 2192541000
22/02/2010 2554,779053 2574,968994 2553,813965 2564,262939 2564,187012 1902848000
23/02/2010 2564,162109 2583,695068 2538,034912 2583,650879 2583,573975 3265587600
24/02/2010 2582,423096 2582,423096 2555,469971 2579,416016 2579,3396 4008322400
25/02/2010 2579,314941 2583,158936 2536,092041 2549,032959 2548,957275 2365084400
Appendix 1
IHSG Daily Data
01/03/2010 2548,831055 2565,437012 2545,893066 2554,674072 2554,598145 1898505000
02/03/2010 2554,4729 2577,090088 2554,4729 2576,591064 2576,514648 2535062000
03/03/2010 2577,000977 2585,832031 2552,854004 2567,089111 2567,012939 3424541600
04/03/2010 2566,988037 2579,532959 2557,370117 2565,64502 2565,568848 2498741000
05/03/2010 2566,053955 2583,087891 2566,053955 2578,771973 2578,695557 2541829000
08/03/2010 2578,974121 2627,695068 2578,974121 2626,450928 2626,372803 2981361000
09/03/2010 2626,25 2657,38208 2624,11499 2657,166992 2657,088135 3040865000
10/03/2010 2656,862061 2676,273926 2652,849121 2670,218994 2670,139648 3018129600
11/03/2010 2670,118896 2687,11792 2661,928955 2676,521973 2676,442627 4084708000
12/03/2010 2676,113037 2686,237061 2661,056885 2666,510986 2666,431885 5272403600
15/03/2010 2666,409912 2683,10791 2658,554932 2669,60791 2669,528809 2951809600
17/03/2010 2669,406982 2756,261963 2669,406982 2756,261963 2756,180176 6571927200
18/03/2010 2756,462891 2779,355957 2718,305908 2737,241943 2737,160645 6031141600
19/03/2010 2738,802979 2758,125977 2725,648926 2742,974121 2742,892578 3876427200
22/03/2010 2742,672119 2742,672119 2698,262939 2702,400879 2702,320557 3425104000
23/03/2010 2702,602051 2746,13501 2702,602051 2720,862061 2720,78125 2746669600
24/03/2010 2721,164063 2774,850098 2721,164063 2774,850098 2774,767578 3323997000
25/03/2010 2773,297119 2814,861084 2760,200928 2799,148926 2799,065918 4202231600
26/03/2010 2799,25 2813,082031 2792,361084 2813,082031 2812,998535 4013816000
29/03/2010 2813,490967 2813,795898 2780,429932 2794,770996 2794,687988 4615284800
30/03/2010 2795,179932 2818,940918 2787,504883 2798,268066 2798,185059 4137396800
31/03/2010 2798,677002 2809,4729 2758,261963 2777,301025 2777,218506 4173624800
01/04/2010 2777,704102 2834,240967 2777,704102 2829,996094 2829,912109 4205110400
05/04/2010 2831,031006 2890,176025 2831,031006 2887,246094 2887,1604 4419232000
06/04/2010 2888,805908 2911,462891 2871,74707 2880,968994 2880,883545 8445811200
07/04/2010 2881,371094 2916,108887 2881,371094 2898,582031 2898,496094 6577803200
08/04/2010 2898,179932 2898,179932 2837,399902 2850,833984 2850,749268 5132381600
09/04/2010 2850,633057 2870,968994 2833,243896 2845,010986 2844,926758 4239328800
12/04/2010 2845,614014 2882,714111 2845,614014 2881,333008 2881,247559 5048496400
13/04/2010 2881,028076 2884,946045 2856,249023 2884,699951 2884,614258 4987644800
14/04/2010 2884,900879 2897,329102 2875,25293 2885,014893 2884,929199 5044260000
15/04/2010 2885,115967 2913,718018 2885,115967 2900,530029 2900,444092 5718624000
16/04/2010 2900,833984 2903,278076 2860,927002 2878,670898 2878,585449 3631203600
19/04/2010 2877,968018 2877,968018 2811,788086 2840,425049 2840,34082 3762312000
20/04/2010 2840,625977 2892,620117 2840,625977 2891,27002 2891,184082 4073594000
21/04/2010 2891,470947 2916,552002 2891,470947 2912,825928 2912,739502 6544607600
22/04/2010 2912,726074 2927,394043 2883,013916 2926,531982 2926,445068 5007344800
23/04/2010 2926,129883 2926,388916 2907,030029 2924,730957 2924,644043 3853774400
26/04/2010 2924,931885 2954,829102 2924,931885 2944,708984 2944,621582 4075000800
27/04/2010 2943,677002 2944,439941 2930,418945 2939,299072 2939,211914 4200866400
28/04/2010 2938,998047 2938,998047 2875,667969 2903,319092 2903,23291 5162426400
29/04/2010 2903,52002 2927,964111 2903,52002 2926,860107 2926,773193 6141513600
30/04/2010 2927,260986 2972,916992 2927,260986 2971,251953 2971,163818 5235455200
03/05/2010 2971,74707 2982,35791 2950,431885 2960,89502 2960,807129 4086931200
04/05/2010 2961,291016 2996,418945 2946,418945 2959,014893 2958,927246 3911546000
05/05/2010 2958,52002 2958,52002 2834,962891 2846,239014 2846,154541 6428435200
06/05/2010 2846,041016 2846,041016 2748,678955 2810,615967 2810,532471 4967408400
07/05/2010 2808,735107 2808,735107 2705,205078 2739,333008 2739,251709 3571070400
10/05/2010 2739,927002 2860,050049 2739,927002 2850,427002 2850,342285 5725906400
Appendix 1
IHSG Daily Data
11/05/2010 2850,822998 2865,478027 2808,568115 2812,891113 2812,807617 5091555200
12/05/2010 2812,98999 2849,075928 2812,98999 2847,62207 2847,537354 2765117600
14/05/2010 2847,126953 2869,486084 2843,8479 2858,38501 2858,300293 2796139000
17/05/2010 2857,989014 2857,989014 2780,394043 2819,469971 2819,38623 2602268400
18/05/2010 2820,476074 2837,564941 2818,835938 2834,186035 2834,101807 3195327600
19/05/2010 2833,690918 2833,690918 2721,725098 2729,483887 2729,402832 4788092000
20/05/2010 2730,288086 2763,881104 2660,118896 2694,249023 2694,169189 4922864000
21/05/2010 2692,665039 2692,665039 2584,968994 2623,220947 2623,143066 4166846000
24/05/2010 2623,716064 2672,862061 2600,852051 2609,610107 2609,532715 5422420000
25/05/2010 2609,016113 2609,016113 2502,053955 2514,118896 2514,044189 7161355200
26/05/2010 2514,910889 2701,991943 2514,910889 2696,780029 2696,699951 9659989600
27/05/2010 2696,284912 2732,062012 2618,282959 2713,923096 2713,842529 1004957700
31/05/2010 2714,319092 2799,452881 2714,319092 2796,957031 2796,874023 5658693600
01/06/2010 2796,659912 2796,659912 2724,111084 2724,61499 2724,53418 5500000400
02/06/2010 2725,010986 2771,281006 2721,194092 2733,677979 2733,596924 5924264000
03/06/2010 2734,173096 2811,832031 2734,173096 2810,977051 2810,893555 6336845600
04/06/2010 2810,87793 2823,864014 2791,455078 2823,250977 2823,167236 4970832000
07/06/2010 2820,875 2820,875 2698,281006 2750,23291 2750,151367 3966829600
08/06/2010 2750,353027 2781,351074 2750,353027 2779,98291 2779,900391 4308007200
09/06/2010 2779,784912 2794,179932 2765,3479 2785,792969 2785,710449 4099485600
10/06/2010 2786,188965 2792,523926 2758,163086 2770,787109 2770,705078 3459424000
11/06/2010 2771,47998 2817,406982 2771,47998 2801,898926 2801,815674 3075111000
14/06/2010 2802,096924 2826,957031 2802,096924 2826,836914 2826,753174 2499525600
15/06/2010 2827,034912 2850,031982 2824,383057 2830,173096 2830,089111 3722986400
16/06/2010 2830,667969 2877,854004 2830,667969 2858,658936 2858,574219 3777608400
17/06/2010 2856,368896 2897,60791 2856,368896 2891,0979 2891,011963 4958280800
18/06/2010 2891,295898 2932,063965 2891,295898 2929,589111 2929,502197 6324140000
21/06/2010 2929,985107 2981,278076 2926,077881 2941,903076 2941,815674 5483616400
22/06/2010 2940,896973 2956,810059 2921,300049 2934,589111 2934,501953 3448061600
23/06/2010 2933,895996 2933,895996 2899,266113 2924,790039 2924,703125 4591032800
24/06/2010 2924,888916 2946,543945 2908,3479 2914,094971 2914,008545 4056602000
25/06/2010 2913,798096 2949,416016 2904,39209 2947,022949 2946,935547 2518446400
28/06/2010 2947,219971 2975,895996 2945,2229 2955,731934 2955,644287 2969935000
29/06/2010 2955,831055 2960,811035 2872,416992 2893,371094 2893,285156 2743773000
30/06/2010 2892,580078 2918,062988 2844,447998 2913,684082 2913,597656 2485969000
01/07/2010 2912,881104 2912,881104 2860,912109 2874,248047 2874,162842 3861765600
02/07/2010 2874,841064 2891,185059 2861,225098 2871,553955 2871,46875 2451041600
05/07/2010 2871,948975 2885,35498 2869,074951 2877,303955 2877,218506 2256852000
06/07/2010 2877,403076 2912,083008 2864,746094 2910,647949 2910,561523 2458019600
07/07/2010 2910,528076 2913,843994 2890,285889 2902,043945 2901,958008 2054048000
08/07/2010 2902,634033 2936,259033 2902,634033 2915,907959 2915,821533 4198912000
09/07/2010 2916,201904 2943,959961 2909,666016 2943,895996 2943,808594 4285230400
12/07/2010 2942,126953 2972,562012 2940,604004 2958,791016 2958,703369 3463461600
13/07/2010 2957,792969 2978,506104 2946,407959 2961,511963 2961,424072 2767187600
14/07/2010 2961,708984 2994,586914 2961,708984 2981,059082 2980,970459 3945818400
15/07/2010 2980,061035 2987,041992 2956,888916 2980,596924 2980,508301 4525633600
16/07/2010 2980,478027 2992,449951 2972,266113 2992,449951 2992,361084 4343760000
19/07/2010 2992,155029 2992,155029 2948,029053 2975,572021 2975,483887 2914783000
20/07/2010 2975,866943 2995,440918 2970,798096 2995,440918 2995,352051 4282781600
Appendix 1
IHSG Daily Data
21/07/2010 2995,736084 3014,480957 2994,211914 3013,400879 3013,311523 5062480400
22/07/2010 3013,696045 3019,011963 2997,304932 3009,923096 3009,83374 4218008000
23/07/2010 3010,314941 3051,36499 3010,314941 3042,02002 3041,929688 5115300400
26/07/2010 3042,11792 3062,952881 3014,551025 3023,698975 3023,609131 4181508400
27/07/2010 3023,99292 3061,626953 3023,99292 3041,677979 3041,587646 3811816800
28/07/2010 3041,579102 3064,789063 3041,579102 3057,475098 3057,384277 3992782000
29/07/2010 3057,967041 3097,193115 3056,670898 3096,815918 3096,723877 4565921600
30/07/2010 3096,718018 3104,079102 3054,096924 3069,280029 3069,188965 3356064000
02/08/2010 3070,278076 3083,860107 3048,585938 3058,979004 3058,888184 2961296000
03/08/2010 3059,37207 3084,167969 2965,558105 2973,656006 2973,567871 4315831200
04/08/2010 2973,853027 3001,120117 2959,753906 2983,24707 2983,158447 3031377000
05/08/2010 2983,836914 3046,874023 2983,836914 3044,940918 3044,850586 3589204800
06/08/2010 3045,431885 3062,683105 3031,426025 3060,593018 3060,502197 2784466400
09/08/2010 3057,548096 3082,784912 3056,174072 3082,5979 3082,506348 2448763000
10/08/2010 3082,990967 3083,288086 3047,218994 3057,160889 3057,070068 2391926400
11/08/2010 3054,635986 3061,87793 3022,496094 3035,318115 3035,228027 2877985600
12/08/2010 3034,238037 3034,238037 2993,769043 3025,644043 3025,554199 2585167600
13/08/2010 3025,74292 3053,565918 3025,74292 3053,01001 3052,919434 2248365000
16/08/2010 3052,910889 3059,040039 3032,425049 3052,599121 3052,508545 2600551000
18/08/2010 3053,355957 3072,827881 3045,221924 3072,086914 3071,995605 3513428400
19/08/2010 3072,477051 3118,373047 3072,477051 3105,350098 3105,258057 5727421600
20/08/2010 3103,365967 3118,6521 3084,986084 3117,719971 3117,627441 4463237600
23/08/2010 3117,427002 3129,656982 3107,763916 3128,733887 3128,640869 5515091200
24/08/2010 3128,437988 3145,11499 3099,915039 3114,938965 3114,846436 4902163200
25/08/2010 3114,743896 3140,158936 3102,514893 3138,909912 3138,81665 6586856800
26/08/2010 3138,519043 3150,158936 3128,870117 3145,13501 3145,041748 6942336800
27/08/2010 3145,037109 3145,037109 3089,689941 3104,73291 3104,640869 4818587600
30/08/2010 3105,220947 3138,488037 3089,641113 3099,564941 3099,4729 3823649600
31/08/2010 3098,770996 3099,750977 3058,051025 3081,884033 3081,79248 3599096400
01/09/2010 3081,487061 3135,540039 3081,487061 3135,315918 3135,2229 3826286000
02/09/2010 3135,707031 3159,724121 3105,808105 3122,148926 3122,056396 4005498000
03/09/2010 3122,246094 3164,362061 3122,246094 3164,2771 3164,18335 46251000
06/09/2010 3164,4729 3217,366943 3164,4729 3217,147949 3217,05249 2843547600
07/09/2010 3217,539063 3239,454102 3214,195068 3230,887939 3230,791992 3683510400
15/09/2010 3232,079102 3360,053955 3232,079102 3357,031982 3356,932373 4683331200
16/09/2010 3357,129883 3358,121094 3317,794922 3341,63208 3341,532959 5094340800
17/09/2010 3341,436035 3390,555908 3341,436035 3384,653076 3384,552734 0
20/09/2010 3384,555908 3392,059082 3344,900879 3370,981934 3370,88208 1028151700
21/09/2010 3371,470947 3405,849121 3342,204102 3365,037109 3364,937256 1009834800
22/09/2010 3365,134033 3380,204102 3332,269043 3343,343018 3343,243652 1122463500
23/09/2010 3343,832031 3351,387939 3313,312012 3337,197021 3337,0979 7510500800
24/09/2010 3338,710938 3400,562988 3331,858887 3397,625977 3397,525146 4981127200
27/09/2010 3397,821045 3472,029053 3397,821045 3468,035889 3467,932861 6052123600
28/09/2010 3468,231934 3524,315918 3455,500977 3472,707031 3472,604004 6181092400
29/09/2010 3473,292969 3513,355957 3473,292969 3495,464111 3495,360352 6119049600
30/09/2010 3495,76001 3514,769043 3487,712891 3501,295898 3501,192139 5577425600
01/10/2010 3501,198975 3550,034912 3501,198975 3547,11499 3547,009766 0
04/10/2010 3547,310059 3594,366943 3547,310059 3569,498047 3569,39209 5636847200
05/10/2010 3569,594971 3592,091064 3553,086914 3591,695068 3591,588379 6835521600
Appendix 1
IHSG Daily Data
06/10/2010 3592,083984 3630,385986 3582,251953 3603,404053 3603,297119 8123225600
07/10/2010 3603,5 3605,534912 3540,612061 3586,186035 3586,07959 6481204800
08/10/2010 3585,89502 3585,89502 3532,013916 3546,954102 3546,848877 0
11/10/2010 3547,721924 3575,239014 3536,513916 3548,746094 3548,640625 5449612800
12/10/2010 3548,938965 3565,407959 3535,783936 3547,248047 3547,142822 6448737600
13/10/2010 3549,469971 3611,979004 3547,980957 3611,979004 3611,871826 8522408800
14/10/2010 3612,170898 3645,610107 3603,000977 3618,478027 3618,370605 6636547200
15/10/2010 3619,466064 3619,466064 3584,787109 3597,031006 3596,924316 5009432000
18/10/2010 3596,839111 3596,839111 3557,274902 3566,917969 3566,812012 4979560800
19/10/2010 3567,412109 3599,820068 3567,412109 3592,788086 3592,681396 6402066000
20/10/2010 3592,5 3592,5 3537,089111 3578,954102 3578,8479 8215756800
21/10/2010 3579,145996 3610,559082 3579,145996 3588,01001 3587,903564 6801237600
22/10/2010 3588,750977 3605,214111 3582,811035 3597,745117 3597,638428 0
25/10/2010 3598,206055 3644,719971 3598,206055 3643,490967 3643,382813 5132139600
26/10/2010 3643,10791 3661,196045 3638,063965 3654,102051 3653,993652 5365696800
27/10/2010 3652,186035 3667,013916 3602,12207 3624,467041 3624,359375 5116058000
28/10/2010 3623,89209 3643,523926 3614,634033 3638,825928 3638,717773 4319594400
29/10/2010 3639,208984 3647,564941 3615,224121 3635,323975 3635,216064 0
01/11/2010 3635,516113 3663,785889 3621,563965 3645,146973 3645,038818 3816828800
02/11/2010 3644,175049 3648,261963 3616,368896 3625,488037 3625,380371 4937412400
03/11/2010 3625,679932 3641,73291 3590,374023 3605,673096 3605,566162 4733708400
04/11/2010 3605,86499 3633,691895 3604,719971 3629,045898 3628,938232 4166956400
05/11/2010 3629,716064 3665,849121 3629,716064 3655,304932 3655,196289 0
08/11/2010 3655,400879 3700,538086 3654,480957 3699,262939 3699,153076 4132028800
09/11/2010 3699,154053 3742,771973 3689,74707 3737,483887 3737,373047 5958764000
10/11/2010 3738,055908 3759,477051 3731,191895 3756,967041 3756,855469 7133078400
11/11/2010 3757,346924 3777,917969 3721,893066 3744,61792 3744,506836 7827450400
12/11/2010 3744,522949 3744,534912 3633,417969 3665,845947 3665,737061 5873794400
15/11/2010 3665,085938 3674,568115 3633,148926 3656,461914 3656,353271 5709874400
16/11/2010 3656,937012 3682,795898 3637,904053 3674,0271 3673,917969 6785582400
18/11/2010 3673,551025 3682,365967 3641,166016 3677,904053 3677,794922 1378319800
19/11/2010 3678,474121 3725,048096 3678,474121 3725,048096 3724,9375 0
22/11/2010 3725,333008 3742,944092 3707,89502 3741,229004 3741,11792 5456269600
23/11/2010 3741,039063 3741,039063 3658,576904 3678,194092 3678,084961 6738528800
24/11/2010 3677,624023 3684,154053 3619,881104 3658,7771 3658,668457 5433060400
25/11/2010 3659,156982 3710,943115 3659,156982 3702,012939 3701,903076 8582908000
26/11/2010 3701,918945 3710,459961 3632,094971 3642,5 3642,391846 0
29/11/2010 3642,876953 3642,876953 3573,220947 3630,635986 3630,52832 5040149600
30/11/2010 3631,540039 3633,98999 3529,854004 3531,210938 3531,106201 7971277600
01/12/2010 3530,926025 3619,093994 3530,926025 3619,093994 3618,986572 6650826400
02/12/2010 3619,8479 3706,397949 3619,8479 3694,580078 3694,470215 6517826000
03/12/2010 3694,674072 3728,093018 3679,834961 3696,26001 3696,150146 0
06/12/2010 3696,729004 3728,967041 3696,729004 3722,346924 3722,236572 3978473600
08/12/2010 3722,908936 3771,787109 3722,908936 3769,99292 3769,880859 4307844800
09/12/2010 3771,487061 3788,564941 3764,288086 3786,096924 3785,984375 4779156400
10/12/2010 3784,656982 3784,656982 3728,983887 3747,714111 3747,603027 0
13/12/2010 3747,806885 3751,933105 3681,323975 3692,231934 3692,122314 3796614400
14/12/2010 3692,418945 3712,334961 3676,727051 3689,666016 3689,556641 3575431200
15/12/2010 3691,114014 3691,114014 3613,673096 3658,313965 3658,205322 4148304000
Appendix 1
IHSG Daily Data
16/12/2010 3657,474121 3657,474121 3554,8479 3571,738037 3571,63208 4014741600
17/12/2010 3571,458008 3601,849121 3536,662109 3581,564941 3581,458496 0
20/12/2010 3589,149902 3591,290039 3537,667969 3568,810059 3568,704102 3577988800
21/12/2010 3569,462891 3642,095947 3569,462891 3637,446045 3637,337891 2553375000
22/12/2010 3637,686035 3649,980957 3610,565918 3620,684082 3620,576416 2244739000
23/12/2010 3621,63208 3626,118896 3587,99292 3611,531006 3611,423828 1978708400
27/12/2010 3611,998047 3626,24707 3601,477051 3625,266113 3625,158447 1867137000
28/12/2010 3625,731934 3672,177979 3623,831055 3659,99292 3659,884277 2007659600
29/12/2010 3660,085938 3704,004883 3660,085938 3699,217041 3699,107178 1890248400
30/12/2010 3698,937988 3718,98291 3689,032959 3703,511963 3703,4021 2050353600
03/01/2011 3704,440918 3738,589111 3704,440918 3727,51709 3727,406494 3520581600
04/01/2011 3727,795898 3763,383057 3724,471924 3760,061035 3759,949463 5313560000
05/01/2011 3759,968994 3786,054932 3728,910889 3783,708984 3783,59668 3361071600
06/01/2011 3782,99292 3789,4729 3720,572998 3736,25708 3736,14624 2883186000
07/01/2011 3734,37207 3734,37207 3607,325928 3631,452881 3631,345215 0
10/01/2011 3631,26709 3631,26709 3449,580078 3478,549072 3478,445801 4548080400
11/01/2011 3478,079102 3550,361084 3434,27002 3455,126953 3455,024414 3844107200
12/01/2011 3455,408936 3555,385986 3455,408936 3554,766113 3554,660645 5035815200
13/01/2011 3555,330078 3630,684082 3549,008057 3564,937012 3564,831055 4328449600
14/01/2011 3564,6521 3569,644043 3518,563965 3569,144043 3569,038086 0
17/01/2011 3568,768066 3569,971924 3506,874023 3535,730957 3535,625977 2020687600
18/01/2011 3536,200928 3548,693115 3507,968994 3548,648926 3548,543457 2762792400
19/01/2011 3548,836914 3558,666992 3513,040039 3517,274902 3517,170654 2502242000
20/01/2011 3534,001953 3534,001953 3441,629883 3454,11792 3454,015381 3013500000
21/01/2011 3453,271973 3453,271973 3309,615967 3379,542969 3379,442627 0
24/01/2011 3380,49707 3396,845947 3321,677002 3346,061035 3345,96167 2264187600
25/01/2011 3347,016113 3445,979004 3347,016113 3433,906006 3433,803955 2770704400
26/01/2011 3434,146973 3501,717041 3414,687012 3501,717041 3501,613281 3134714000
27/01/2011 3500,75 3549,483887 3495,949951 3514,624023 3514,519775 3203578400
28/01/2011 3514,154053 3514,154053 3462,366943 3487,610107 3487,506592 0
31/01/2011 3487,139893 3487,139893 3383,157959 3409,166992 3409,065918 2629537000
01/02/2011 3411,075928 3452,02002 3411,075928 3442,500977 3442,398926 2664810400
02/02/2011 3443,158936 3490,253906 3443,158936 3480,825928 3480,722656 2266107000
04/02/2011 3480,919922 3500,544922 3462,941895 3496,168945 3496,065186 0
07/02/2011 3497,10791 3521,633057 3476,352051 3487,707031 3487,603516 1742817000
08/02/2011 3487,990967 3500,458984 3450,049072 3459,933105 3459,830322 2259321000
09/02/2011 3458,249023 3458,249023 3384,879883 3417,470947 3417,369385 2411141000
10/02/2011 3417,190918 3417,190918 3336,829102 3373,644043 3373,543701 2221810000
11/02/2011 3372,698975 3393,519043 3338,531006 3391,766113 3391,665283 30766800
14/02/2011 3392,603027 3430,040039 3392,603027 3416,76709 3416,665527 1991851000
16/02/2011 3416,581055 3417,354004 3387,25293 3416,784912 3416,68335 1792396400
17/02/2011 3416,970947 3440,727051 3414,657959 3434,379883 3434,277832 2320247600
18/02/2011 3435,311035 3507,952881 3435,311035 3501,49707 3501,393311 0
21/02/2011 3500,951904 3520,641113 3488,614014 3497,643066 3497,539307 2574325600
22/02/2011 3497,364014 3497,364014 3437,293945 3451,100098 3450,997559 2149569000
23/02/2011 3451,471924 3486,895996 3435,187988 3474,123047 3474,02002 2542854000
24/02/2011 3473,842041 3473,842041 3422,583984 3439,13208 3439,030029 3951307600
25/02/2011 3439,689941 3454,875 3429,021973 3443,530029 3443,427979 0
28/02/2011 3443,623047 3471,433105 3436,099121 3470,3479 3470,244873 2369522000
Appendix 1
IHSG Daily Data
01/03/2011 3470,626953 3513,468994 3470,626953 3512,616943 3512,512695 2964970400
02/03/2011 3512,1521 3512,1521 3469,574951 3486,197021 3486,093506 2762807000
03/03/2011 3484,521973 3512,894043 3483,802979 3494,539063 3494,435303 2899060000
04/03/2011 3495,096924 3543,548096 3495,096924 3542,903076 3542,797852 0
07/03/2011 3541,958008 3563,052979 3526,029053 3561,717041 3561,611328 2028068000
08/03/2011 3561,436035 3580,313965 3551,719971 3580,313965 3580,20752 2854167600
09/03/2011 3579,849121 3609,210938 3577,36792 3598,675049 3598,568115 3003863000
10/03/2011 3598,489014 3598,489014 3564,772949 3587,647949 3587,541504 2632977000
11/03/2011 3587,275879 3587,275879 3513,094971 3542,228027 3542,122803 3121254000
14/03/2011 3542,13501 3583,50293 3524,788086 3569,839111 3569,733154 3325827000
15/03/2011 3569,281982 3569,281982 3476,693115 3524,48291 3524,378174 3596557600
16/03/2011 3524,667969 3535,230957 3493,610107 3531,477051 3531,372314 2796349000
17/03/2011 3531,291016 3531,291016 3465,60498 3484,209961 3484,106689 2217312000
18/03/2011 3484,768066 3511,672119 3476,64502 3494,070068 3493,966309 0
21/03/2011 3493,14209 3519,866943 3493,14209 3518,845947 3518,741455 1726418000
22/03/2011 3518,938965 3530,394043 3497,551025 3517,720947 3517,616699 1646844000
23/03/2011 3517,10791 3556,342041 3508,594971 3556,230957 3556,125488 1983094400
24/03/2011 3556,512939 3611,923096 3551,417969 3611,641113 3611,533936 3595908400
25/03/2011 3611,826904 3639,687012 3591,541992 3607,113037 3607,005859 0
28/03/2011 3602,815918 3612,205078 3580,98999 3602,858887 3602,751953 1935343600
29/03/2011 3601,916016 3601,916016 3570,4021 3591,514893 3591,408203 0
30/03/2011 3591,620117 3641,849121 3591,5271 3640,978027 3640,869873 3524019600
31/03/2011 3641,164063 3683,470947 3637,430908 3678,674072 3678,564941 3893174400
01/04/2011 3679,045898 3709,376953 3678,287109 3707,487061 3707,377197 0
04/04/2011 3707,394043 3729,302002 3681,808105 3700,047119 3699,937256 2541876400
05/04/2011 3699,768066 3699,936035 3672,7229 3685,936035 3685,82666 2785744000
06/04/2011 3685,843018 3728,166016 3671,180908 3727,798096 3727,6875 3528396800
07/04/2011 3729,708008 3741,832031 3704,433105 3730,583008 3730,472168 3130577000
08/04/2011 3730,676025 3749,271973 3724,016113 3741,811035 3741,699951 0
11/04/2011 3740,86792 3768,019043 3732,278076 3745,837891 3745,726807 2630557000
12/04/2011 3745,6521 3745,6521 3701,10791 3719,23291 3719,122559 2340949600
13/04/2011 3718,954102 3736,092041 3701,342041 3734,413086 3734,302246 3299270400
14/04/2011 3734,5979 3734,5979 3697,433105 3707,979004 3707,869141 2708956000
15/04/2011 3707,886963 3733,48999 3706,675049 3730,511963 3730,401123 0
18/04/2011 3730,034912 3738,931885 3712,184082 3727,072998 3726,962402 2396380000
19/04/2011 3726,886963 3732,788086 3691,292969 3732,649902 3732,539063 2787139600
20/04/2011 3732,928955 3794,761963 3732,928955 3794,761963 3794,649414 5208516000
21/04/2011 3796,433105 3813,177002 3784,937012 3801,081055 3800,968262 3314594400
25/04/2011 3801,358887 3809,804932 3777,426025 3788,540039 3788,42749 2340480400
26/04/2011 3787,596924 3790,475098 3743,768066 3774,871094 3774,759033 3966478000
27/04/2011 3775,149902 3806,959961 3775,149902 3804,930908 3804,817871 4908250400
28/04/2011 3805,023926 3824,068115 3787,855957 3808,928955 3808,815918 3887658400
29/04/2011 3807,986084 3822,638916 3796,709961 3819,61792 3819,504639 0
02/05/2011 3819,803955 3849,300049 3819,803955 3849,300049 3849,185791 3835392400
03/05/2011 3847,389893 3847,389893 3802,694092 3813,86792 3813,754639 4602003600
04/05/2011 3813,681885 3815,346924 3783,479004 3814,927979 3814,814697 6529354000
05/05/2011 3814,462891 3817,470947 3787,943115 3816,271973 3816,158691 7317927200
06/05/2011 3815,993896 3815,993896 3781,345947 3798,553955 3798,441162 0
09/05/2011 3798,739014 3803,533936 3777,509033 3785,449951 3785,337646 4206045600
Appendix 1
IHSG Daily Data
10/05/2011 3786,403076 3801,5 3782,169922 3800,52002 3800,407227 8579630400
11/05/2011 3800,613037 3838,424072 3800,613037 3838,14209 3838,02832 7179132800
12/05/2011 3837,770996 3837,770996 3795,550049 3808,709961 3808,596924 9749042400
13/05/2011 3809,425049 3832,020996 3809,425049 3832,020996 3831,907227 0
16/05/2011 3831,927979 3831,927979 3784,261963 3799,226074 3799,113281 4799084400
18/05/2011 3800,166992 3845,037109 3800,166992 3840,208984 3840,094971 5467088800
19/05/2011 3840,580078 3867,268066 3840,580078 3859,810059 3859,695557 6226894000
20/05/2011 3859,903076 3872,952881 3855,889893 3872,952881 3872,837891 0
23/05/2011 3872,211914 3872,211914 3763,055908 3778,454102 3778,342041 6936922400
24/05/2011 3778,361084 3786,01001 3765,981934 3785,943115 3785,830811 5656673600
25/05/2011 3785,467041 3786,9021 3760,791992 3780,162109 3780,050049 4502870400
26/05/2011 3780,346924 3818,457031 3780,346924 3814,815918 3814,702637 3643171600
27/05/2011 3814,7229 3835,456055 3790,897949 3832,429932 3832,316162 0
30/05/2011 3831,427002 3836,865967 3813,662109 3826,136963 3826,023193 3011247600
31/05/2011 3826,322021 3841,425049 3819,306885 3836,967041 3836,853271 85287600
01/06/2011 3837,177002 3856,614014 3832,343018 3837,760986 3837,647217 6479015200
03/06/2011 3837,667969 3844,02002 3812,431885 3844,02002 3843,905762 0
06/06/2011 3843,739014 3843,739014 3819,599121 3834,200928 3834,087158 3464240000
07/06/2011 3832,321045 3843,207031 3815,552002 3842,952881 3842,838623 5337179200
08/06/2011 3842,861084 3842,861084 3811,750977 3825,821045 3825,707275 4723446000
09/06/2011 3825,635986 3829,812012 3797,156982 3806,187012 3806,073975 4235842400
10/06/2011 3807,121094 3821,841064 3779,274902 3787,647949 3787,5354 0
13/06/2011 3787,368896 3787,368896 3728,4021 3748,758057 3748,646729 3685892000
14/06/2011 3747,822998 3775,246094 3738,072021 3773,272949 3773,160889 2768950000
15/06/2011 3773,36499 3809,697021 3773,36499 3794,250977 3794,138428 3490011200
16/06/2011 3793,975098 3793,975098 3720,788086 3740,470947 3740,359863 4100694400
17/06/2011 3739,537109 3759,197998 3704,583984 3721,383057 3721,272705 0
20/06/2011 3722,579102 3751,750977 3710,815918 3729,12207 3729,011475 2692322000
21/06/2011 3729,673096 3797,562988 3729,673096 3794,938965 3794,826416 3663278400
22/06/2011 3795,305908 3822,418945 3795,305908 3821,832031 3821,71875 3650752800
23/06/2011 3821,553955 3829,626953 3801,699951 3823,649902 3823,536377 3251406000
24/06/2011 3823,558105 3854,180908 3817,379883 3848,558105 3848,443848 0
27/06/2011 3848,374023 3848,374023 3806,715088 3813,425049 3813,311768 2628913000
28/06/2011 3813,51709 3838,593994 3813,51709 3830,272949 3830,15918 3364436400
30/06/2011 3830,456055 3896,163086 3830,456055 3888,569092 3888,453613 3566500000
01/07/2011 3888,201904 3956,775879 3888,201904 3927,0979 3926,981445 0
04/07/2011 3927,188965 3962,283936 3927,188965 3953,51709 3953,399902 3174252000
05/07/2011 3953,149902 3958,11792 3905,726074 3924,126953 3924,010498 3755081600
06/07/2011 3923,667969 3933,020996 3890,550049 3908,956055 3908,840088 3549703200
07/07/2011 3909,139893 3944,945068 3908,572021 3939,4729 3939,355957 3154539600
08/07/2011 3939,749023 4005,686035 3939,749023 4003,690918 4003,572021 0
11/07/2011 4002,759033 4002,759033 3971,314941 3995,586914 3995,468262 2928646400
12/07/2011 3995,219971 3995,219971 3926,826904 3938,014893 3937,897949 3305029000
13/07/2011 3938,250977 3980,861084 3938,250977 3980,844971 3980,726807 4578498000
14/07/2011 3980,75293 3997,949951 3975,866943 3997,63501 3997,516357 4298412800
15/07/2011 3997,871094 4024,0271 3989,735107 4023,201904 4023,08252 0
18/07/2011 4024,134033 4042,726074 4021,808105 4032,974121 4032,854248 3116349600
19/07/2011 4032,698975 4032,698975 4002,456055 4023,416992 4023,297607 5392267600
20/07/2011 4023,600098 4055,054932 4020,823975 4050,63208 4050,511719 6800916800
Appendix 1
IHSG Daily Data
21/07/2011 4050,7229 4072,827881 4048,179932 4068,072998 4067,952148 7523420000
22/07/2011 4069,937012 4109,083984 4069,937012 4106,821777 4106,700195 0
25/07/2011 4104,462891 4104,462891 4067,236084 4087,093994 4086,972656 6087765600
26/07/2011 4086,451904 4133,688965 4082,194092 4132,776855 4132,654297 8160492800
27/07/2011 4132,674805 4177,73877 4125,957031 4174,111816 4173,987793 6733806400
28/07/2011 4172,248047 4172,248047 4122,000977 4145,827148 4145,704102 5212552000
29/07/2011 4146,758789 4160,498047 4102,823242 4130,799805 4130,677246 0
01/08/2011 4131,731934 4193,556152 4131,731934 4193,440918 4193,316406 6561835200
02/08/2011 4192,508789 4195,724121 4148,945801 4177,846191 4177,722168 5877659600
03/08/2011 4177,570801 4177,570801 4095,871094 4136,506836 4136,384277 4866428800
04/08/2011 4136,690918 4157,251953 4095,625 4122,085938 4121,963379 0
05/08/2011 4119,882813 4119,882813 3866,711914 3921,643066 3921,526611 0
08/08/2011 3920,816895 3920,816895 3714,922119 3850,266113 3850,151855 7901740800
09/08/2011 3846,228027 3873,544922 3590,941895 3735,118896 3735,008057 8649463200
10/08/2011 3736,035889 3883,547119 3736,035889 3863,575928 3863,461182 6315929600
11/08/2011 3863,39209 3871,282959 3803,251953 3869,36499 3869,25 5787379600
12/08/2011 3868,631104 3926,552002 3864,420898 3890,525879 3890,4104 0
15/08/2011 3890,802002 3960,520996 3890,802002 3960,021973 3959,904297 4371371600
16/08/2011 3960,113037 3996,371094 3937,687988 3953,2771 3953,159912 6778155200
18/08/2011 3953,827881 4020,993896 3953,827881 4020,993896 4020,874512 0
19/08/2011 4019,801025 4019,801025 3823,373047 3842,748047 3842,633789 0
22/08/2011 3843,679932 3854,190918 3761,024902 3839,615967 3839,502197 3968236000
23/08/2011 3840,061035 3881,195068 3821,383057 3880,464111 3880,348877 4108343200
24/08/2011 3881,395996 3906,491943 3840,47998 3847,02002 3846,905762 3905302000
25/08/2011 3847,386963 3886,169922 3835,021973 3844,376953 3844,262695 3307756000
26/08/2011 3842,512939 3847,253906 3800,47998 3841,730957 3841,616943 0
05/09/2011 3842,648926 3912,187012 3841,717041 3866,172119 3866,057373 31515800
06/09/2011 3865,529053 3891,028076 3829,608887 3889,970947 3889,855469 2980622400
07/09/2011 3890,520996 4002,404053 3890,520996 4001,433105 4001,314209 4395936400
08/09/2011 4001,708008 4021,756104 3978,343018 4005,389893 4005,270996 3759277600
09/09/2011 4004,458984 4028,483887 3991,575928 3998,501953 3998,383301 0
12/09/2011 3997,219971 3997,219971 3880,698975 3896,118896 3896,003418 2723431000
13/09/2011 3896,210938 3929,549072 3855,035889 3874,782959 3874,667969 3490455200
14/09/2011 3875,058105 3897,312988 3775,368896 3799,037109 3798,924316 4194083200
15/09/2011 3799,403076 3829,375977 3710,092041 3774,333984 3774,221924 3273194000
16/09/2011 3775,449951 3850,283936 3775,449951 3835,180908 3835,067139 0
19/09/2011 3834,081055 3834,081055 3739,513916 3755,052002 3754,94043 2673033600
20/09/2011 3754,830078 3754,830078 3673,216064 3752,110107 3751,998779 3517539600
21/09/2011 3751,927002 3752,299072 3687,913086 3697,493896 3697,384033 2612416400
22/09/2011 3695,937012 3695,937012 3360,193115 3369,143066 3369,043213 5290384000
23/09/2011 3367,403076 3426,827881 3258,37207 3426,345947 3426,244385 0
26/09/2011 3425,602051 3429,462891 3217,950928 3316,136963 3316,038574 4889431600
27/09/2011 3316,686035 3487,75708 3316,686035 3473,937988 3473,834961 4288684400
28/09/2011 3474,310059 3531,888916 3452,97998 3513,166016 3513,061768 4021054000
29/09/2011 3512,98291 3549,184082 3466,625977 3537,177979 3537,072998 2670209600
30/09/2011 3537,27002 3579,662109 3523,174072 3549,031982 3548,926514 0
03/10/2011 3548,115967 3548,115967 3329,870117 3348,708008 3348,608643 3560576800
04/10/2011 3347,219971 3352,39502 3256,441895 3269,450928 3269,354004 3878364800
05/10/2011 3269,542969 3315,685059 3269,542969 3293,239014 3293,141357 2921703600
Appendix 1
IHSG Daily Data
06/10/2011 3293,513916 3447,073975 3293,513916 3443,105957 3443,003906 4270430400
07/10/2011 3443,471924 3526,801025 3418,135986 3425,684082 3425,58252 0
10/10/2011 3424,569092 3452,423096 3413,26709 3451,083984 3450,981445 2043831000
11/10/2011 3451,633057 3563,407959 3451,633057 3531,75293 3531,648193 5553932800
12/10/2011 3522,816895 3637,123047 3516,62207 3635,930908 3635,822754 7196055200
13/10/2011 3636,571045 3702,756104 3636,571045 3675,384033 3675,274902 7929376800
14/10/2011 3675,012939 3688,139893 3639,343018 3664,679932 3664,571045 0
17/10/2011 3665,320068 3730,302979 3665,320068 3729,014893 3728,904297 7329388800
18/10/2011 3728,009033 3728,009033 3580,769043 3622,0271 3621,919434 5137632400
19/10/2011 3622,575928 3697,385986 3622,575928 3685,305908 3685,196533 5062668400
20/10/2011 3684,8479 3684,8479 3593,656006 3622,775879 3622,668213 3064460400
21/10/2011 3622,866943 3643,845947 3594,488037 3620,664063 3620,556396 3089713600
24/10/2011 3621,12207 3716,644043 3621,12207 3706,781982 3706,672119 4833143200
25/10/2011 3706,690918 3733,927002 3699,437012 3710,478027 3710,36792 2987045000
26/10/2011 3710,386963 3740,731934 3680,1521 3738,606934 3738,49585 3038258400
27/10/2011 3739,535889 3814,581055 3739,535889 3813,003906 3812,890625 0
28/10/2011 3814,010986 3875,112061 3811,394043 3829,959961 3829,846191 0
31/10/2011 3830,875 3830,875 3758,49292 3790,846924 3790,734375 3641248000
01/11/2011 3790,11499 3790,11499 3681,341064 3685,011963 3684,902588 4012528000
02/11/2011 3684,187988 3763,39209 3624,228027 3763,033936 3762,922363 4932972800
03/11/2011 3763,308105 3763,308105 3686,004883 3705,810059 3705,700195 3570870000
04/11/2011 3706,449951 3801,063965 3706,449951 3783,62793 3783,515625 0
07/11/2011 3783,080078 3791,814941 3765,238037 3778,23999 3778,12793 2349635600
08/11/2011 3778,697021 3806,924072 3778,697021 3805,647949 3805,534912 2248504000
09/11/2011 3806,469971 3859,0979 3806,469971 3857,363037 3857,248535 3328228000
10/11/2011 3856,448975 3856,448975 3748,086914 3783,881104 3783,768799 2928803600
11/11/2011 3784,246094 3800,289063 3764,886963 3778,88501 3778,772949 0
14/11/2011 3779,341064 3833,233887 3779,341064 3833,040039 3832,92627 3433650000
15/11/2011 3833,13208 3833,13208 3799,454102 3813,842041 3813,72876 2240511600
16/11/2011 3813,933105 3817,202881 3768,525879 3814,090088 3813,976807 3382104000
17/11/2011 3813,726074 3813,726074 3781,393066 3792,25293 3792,140381 2069951600
18/11/2011 3792,163086 3792,163086 3745,143066 3754,5 3754,388428 0
21/11/2011 3754,227051 3754,227051 3668,114014 3679,829102 3679,719727 2689799000
22/11/2011 3679,739014 3736,021973 3671,398926 3735,531982 3735,421143 2571652000
23/11/2011 3734,625 3734,625 3665,503906 3687,008057 3686,898682 1804929000
25/11/2011 3696,123047 3696,123047 3628,758057 3637,191895 3637,08374 2025417000
28/11/2011 3637,918945 3676,404053 3618,968994 3647,049072 3646,940918 1918029600
29/11/2011 3647,22998 3710,751953 3646,861084 3687,769043 3687,659668 2303368400
30/11/2011 3688,13208 3719,947998 3679,208008 3715,080078 3714,969727 2948565600
01/12/2011 3715,443115 3811,543945 3715,443115 3781,099121 3780,987061 3860434400
02/12/2011 3781,468018 3781,468018 3757,450928 3779,835938 3779,723877 0
05/12/2011 3780,562012 3791,541992 3762,634033 3780,792969 3780,680908 2377580400
06/12/2011 3780,058105 3780,756104 3736,408936 3752,674072 3752,5625 2197424400
07/12/2011 3753,371094 3793,495117 3753,371094 3793,235107 3793,122559 3051857000
08/12/2011 3793,324951 3793,324951 3762,269043 3781,760986 3781,648682 2994965600
09/12/2011 3781,0271 3781,0271 3728,733887 3759,608887 3759,497314 0
12/12/2011 3761,077881 3803,705078 3761,077881 3792,148926 3792,036377 3721218000
13/12/2011 3791,426025 3791,426025 3742,590088 3763,579102 3763,467529 3893858000
Appendix 1
IHSG Daily Data
14/12/2011 3763,397949 3765,091064 3741,717041 3751,604004 3751,492676 4405208400
15/12/2011 3751,153076 3751,153076 3666,249023 3701,540039 3701,430176 3275098000
16/12/2011 3701,906006 3778,123047 3701,906006 3768,354004 3768,241943 0
19/12/2011 3768,263916 3773,797119 3753,275879 3770,287109 3770,175049 2834390000
20/12/2011 3770,827881 3789,875977 3745,044922 3752,337891 3752,226318 4263748400
21/12/2011 3752,790039 3808,391113 3752,790039 3794,26709 3794,154541 0
22/12/2011 3791,715088 3804,038086 3779,430908 3795,443115 3795,330566 0
23/12/2011 3795,809082 3821,988037 3777,023926 3797,150879 3797,038086 0
27/12/2011 3796,969971 3806,185059 3757,531006 3789,425049 3789,3125 1434884000
28/12/2011 3789,533936 3789,533936 3744,631104 3769,214111 3769,102051 0
29/12/2011 3769,124023 3813,091064 3736,227051 3808,771973 3808,658936 1831899000
30/12/2011 3808,951904 3825,962891 3805,079102 3821,991943 3821,878662 0
03/01/2012 3808,688965 3858,187988 3808,688965 3857,88208 3857,767578 4971242400
04/01/2012 3858,062988 3921,167969 3858,062988 3907,420898 3907,304932 3907786400
05/01/2012 3907,510986 3924,050049 3893,189941 3906,263916 3906,147949 3453896400
06/01/2012 3906,444092 3906,676025 3852,75 3869,415039 3869,300049 0
09/01/2012 3868,783936 3890,197021 3848,343018 3889,072021 3888,956543 3548372000
10/01/2012 3888,711914 3941,311035 3886,870117 3938,842041 3938,725098 5019372400
11/01/2012 3938,931885 3954,855957 3902,344971 3909,639893 3909,523926 3150987600
12/01/2012 3910 3918,585938 3890,927979 3909,49707 3909,381104 4254628400
13/01/2012 3909,045898 3943,260986 3909,045898 3935,325928 3935,209229 0
16/01/2012 3935,236084 3935,236084 3894,831055 3909,693115 3909,577148 3121086000
17/01/2012 3910,059082 3955,736084 3910,059082 3954,754883 3954,637695 4810498000
18/01/2012 3954,574951 3978,455078 3947,85498 3978,12793 3978,009766 4072270000
19/01/2012 3978,489014 4027,893066 3978,489014 4001,072998 4000,954102 4353564400
20/01/2012 4001,804932 4024,947998 3967,335938 3986,514893 3986,396484 0
24/01/2012 3986,965088 4038,784912 3985,50708 3994,583008 3994,464355 2073832400
25/01/2012 3995,123047 3997,110107 3948,959961 3963,60498 3963,487305 2652907600
26/01/2012 3963,784912 3983,506104 3950,735107 3983,434082 3983,315918 0
27/01/2012 3983,523926 3992,898926 3969,456055 3986,409912 3986,291504 0
30/01/2012 3986,139893 3986,139893 3896,399902 3915,159912 3915,043701 2856631000
31/01/2012 3914,620117 3941,693115 3902,155029 3941,693115 3941,576172 3419021600
01/02/2012 3941,782959 3965,322998 3936,809082 3964,976074 3964,858398 3620119600
02/02/2012 3965,426025 4020,408936 3965,426025 4016,9021 4016,782715 4687655600
03/02/2012 4016,633057 4025,938965 4001,210938 4015,948975 4015,82959 0
06/02/2012 4015,769043 4040,082031 3957,548096 3974,788086 3974,669922 3665082400
07/02/2012 3975,147949 3986,370117 3929,636963 3955,451904 3955,334473 3803570400
08/02/2012 3955,63208 3988,846924 3950,445068 3988,698975 3988,580566 3484163600
09/02/2012 3988,590088 3988,590088 3953,816895 3978,988037 3978,869873 3127135000
10/02/2012 3978,62793 3978,993896 3895,612061 3912,393066 3912,2771 0
13/02/2012 3912,48291 3962,616943 3906,909912 3961,9021 3961,784424 2601058400
14/02/2012 3962,801025 3964,408936 3939,934082 3952,816895 3952,699707 2728552000
15/02/2012 3952,2771 3963,530029 3942,239014 3953,044922 3952,927734 2847285600
16/02/2012 3952,506104 3952,506104 3913,895996 3927,60791 3927,491455 3565583600
17/02/2012 3928,238037 3976,582031 3928,238037 3976,541992 3976,423828 0
21/02/2012 3980,163086 4008,227051 3980,163086 4002,950928 4002,832031 3095866000
22/02/2012 4002,681885 4002,681885 3979,094971 3995,023926 3994,905273 4005000400
Appendix 1
IHSG Daily Data
23/02/2012 3994,658936 3994,658936 3953,426025 3958,809082 3958,691406 3038917600
24/02/2012 3958,540039 3959,101074 3850,12793 3894,562012 3894,446533 0
27/02/2012 3894,197021 3894,75708 3838,539063 3861,016113 3860,901611 2097850000
28/02/2012 3861,196045 3907,14209 3858,083984 3903,556885 3903,440918 2785778000
29/02/2012 3903,826904 3986,111084 3903,826904 3985,209961 3985,091797 3339417000
01/03/2012 3985,030029 3985,030029 3950,758057 3962,285889 3962,168213 2334101000
02/03/2012 3962,916016 4005,155029 3961,437988 4004,86792 4004,749023 0
05/03/2012 4004,759033 4004,759033 3966,717041 3984,896973 3984,778809 1797793600
06/03/2012 3984,356934 3984,356934 3938,73999 3967,075928 3966,958252 1985147000
07/03/2012 3965,980957 3965,980957 3929,194092 3942,51709 3942,399902 0
08/03/2012 3943,056885 3970,228027 3942,947998 3967,668945 3967,55127 0
09/03/2012 3968,299072 3995,191895 3968,299072 3991,543945 3991,425537 0
12/03/2012 3984,175049 4007,952881 3969 3987,345947 3987,227539 0
13/03/2012 3987,975098 4008,680908 3987,975098 4008,64209 4008,523193 2181590400
14/03/2012 4009,091064 4058,802979 4009,091064 4054,325928 4054,205566 2941734000
15/03/2012 4054,685059 4065,704102 4032,220947 4039,97998 4039,860107 0
16/03/2012 4040,519043 4060,077881 4017,863037 4028,537109 4028,417725 0
19/03/2012 4028,9021 4043,194092 4012,541992 4024,73291 4024,613525 2399204000
20/03/2012 4025,181885 4035,314941 4003,516113 4022,167969 4022,048584 2442628000
21/03/2012 4022,258057 4036,683105 4014,825928 4036,233887 4036,114014 2756808000
22/03/2012 4036,414063 4044,153076 4024,035889 4041,559082 4041,439209 2319578400
26/03/2012 4041,739014 4061,144043 4011,933105 4031,705078 4031,585205 2366334400
27/03/2012 4032,333984 4081,850098 4032,333984 4079,384033 4079,262939 3196791000
28/03/2012 4079,293945 4091,936035 4063,802002 4090,572998 4090,451416 3073244000
29/03/2012 4090,394043 4105,625977 4063,51001 4105,166992 4105,04541 3428539200
30/03/2012 4105,256836 4129,333008 4099,723145 4121,550781 4121,428223 0
02/04/2012 4121,819824 4168,745117 4121,710938 4166,071777 4165,948242 4691922400
03/04/2012 4166,61084 4232,922852 4166,61084 4215,443848 4215,318848 4315069600
04/04/2012 4215,079102 4215,079102 4122,224121 4134,036133 4133,913574 3283467600
05/04/2012 4132,958008 4171,198242 4109,318848 4166,374023 4166,250488 3355345000
09/04/2012 4165,745117 4165,745117 4141,722168 4154,066895 4153,943359 4301363200
10/04/2012 4156,375977 4171,673828 4143,736816 4149,798828 4149,675781 3720812000
11/04/2012 4149,620117 4150,457031 4111,763184 4130,013184 4129,890625 4264336800
12/04/2012 4130,191895 4149,748047 4120,374023 4139,540039 4139,41748 4377851200
13/04/2012 4139,809082 4164,73584 4138,630859 4159,276855 4159,15332 0
16/04/2012 4159,367188 4164,484863 4135,623047 4146,581055 4146,458008 3488421600
17/04/2012 4147,029785 4172,375977 4140,933105 4157,365234 4157,241699 3850854000
18/04/2012 4158,094238 4185,208008 4151,26123 4166,236816 4166,113281 4389149600
19/04/2012 4166,416992 4167,423828 4146,205078 4163,71582 4163,592285 3759603200
20/04/2012 4163,895996 4181,779785 4159,039063 4181,368164 4181,244141 0
23/04/2012 4181,458008 4193,237793 4130,849121 4155,491211 4155,367676 5036228800
24/04/2012 4155,708984 4173,736816 4147,016113 4170,353027 4170,229004 4766549600
25/04/2012 4169,993164 4170,176758 4149,265137 4163,643066 4163,519531 4692779600
26/04/2012 4163,823242 4201,062012 4163,458008 4180,306152 4180,182129 4586659600
27/04/2012 4180,670898 4189,450195 4155,335938 4163,980957 4163,857422 0
30/04/2012 4164,070801 4180,911133 4144,345215 4180,731934 4180,60791 3290888000
01/05/2012 4181,09082 4196,289063 4170,711914 4195,983887 4195,859375 3495213600
02/05/2012 4196,433105 4220,549805 4192,493164 4219,294922 4219,169922 3931184800
03/05/2012 4218,565918 4226,423828 4202,793945 4224,00293 4223,87793 4120543200
Appendix 1
IHSG Daily Data
04/05/2012 4224,182129 4234,733887 4202,670898 4216,681152 4216,556152 0
07/05/2012 4216,411133 4216,411133 4130,25293 4158,861816 4158,738281 3072230000
08/05/2012 4159,130859 4182,902832 4158,505859 4181,073242 4180,949219 2612767000
09/05/2012 4180,174805 4180,174805 4118,259766 4129,060059 4128,9375 2811895000
10/05/2012 4128,61084 4137,666016 4110,895996 4133,630859 4133,508301 3052828000
11/05/2012 4133,36084 4133,36084 4093,663086 4114,140137 4114,018066 0
14/05/2012 4114,568848 4120,234863 4043,9729 4053,066895 4052,946533 2512657000
15/05/2012 4028,696045 4068,7229 3997,771973 4045,644043 4045,523926 3081884400
16/05/2012 4007,145996 4007,145996 3926,388916 3980,496094 3980,37793 3103080400
21/05/2012 3958,000977 3958,467041 3907,51001 3940,10791 3939,990967 2764877000
22/05/2012 3965,168945 4024,38501 3965,168945 4021,100098 4020,980713 3393128800
23/05/2012 4001,616943 4001,616943 3950,815918 3981,577881 3981,459717 2317115600
24/05/2012 3977,910889 3992,580078 3961,637939 3984,873047 3984,754883 2425147000
25/05/2012 3968,339111 3970,240967 3885,594971 3902,508057 3902,39209 0
28/05/2012 3877,053955 3927,864014 3850,451904 3918,685059 3918,568604 2037066000
29/05/2012 3909,531982 3924,26001 3892,998047 3919,064941 3918,948486 1697470400
30/05/2012 3911,986084 3922,653076 3896,85791 3917,916016 3917,799561 2055785000
31/05/2012 3879,060059 3881,488037 3810,391113 3832,823975 3832,710205 3755036800
01/06/2012 3820,381104 3841,041992 3781,918945 3799,766113 3799,65332 0
04/06/2012 3730,044922 3730,044922 3635,282959 3654,582031 3654,473389 2987701600
05/06/2012 3696,968994 3735,454102 3696,968994 3717,875977 3717,765625 2303194000
06/06/2012 3735,496094 3841,488037 3734,720947 3841,331055 3841,217041 3836962000
07/06/2012 3876,789063 3909,387939 3823,913086 3840,595947 3840,481934 3094053600
08/06/2012 3823,879883 3840,804932 3805,335938 3825,327881 3825,214355 0
11/06/2012 3855,835938 3879,810059 3845,779053 3866,212891 3866,098145 0
12/06/2012 3840,797119 3855,447021 3824,948975 3852,577881 3852,463623 2004212400
13/06/2012 3862,938965 3875,144043 3847,291992 3860,460938 3860,346436 3423307200
14/06/2012 3857,73291 3860,700928 3777,959961 3791,61792 3791,505371 3117309000
15/06/2012 3811,099121 3827,042969 3774,693115 3818,108887 3817,995605 0
18/06/2012 3860,093018 3897,430908 3849,931885 3860,155029 3860,040527 3039495000
19/06/2012 3859,064941 3884,49707 3853,259033 3880,815918 3880,700684 2184838000
20/06/2012 3887,5 3944,058105 3886,446045 3943,896973 3943,779785 0
21/06/2012 3943,553955 3943,553955 3877,513916 3901,788086 3901,672119 0
22/06/2012 3863,360107 3891,211914 3843,021973 3889,522949 3889,407471 0
25/06/2012 3890,461914 3893,467041 3848,853027 3857,589111 3857,474609 0
26/06/2012 3854,431885 3889,912109 3849,062988 3881,400879 3881,285645 2418004400
27/06/2012 3888,856934 3939,040039 3887,092041 3934,866943 3934,750244 2563368000
28/06/2012 3946,145996 3952,903076 3880,552002 3887,574951 3887,459473 2276776000
29/06/2012 3903,658936 3971,084961 3903,658936 3955,576904 3955,459473 0
02/07/2012 3976,711914 3997,316895 3972,360107 3991,540039 3991,421631 3050079600
03/07/2012 4006,144043 4052,85498 4003,186035 4049,893066 4049,772705 3110420000
04/07/2012 4059,868896 4090,756104 4059,481934 4075,916992 4075,795898 3969383200
05/07/2012 4086,343018 4086,343018 4058,894043 4069,835938 4069,715088 2375642000
06/07/2012 4069,905029 4074,48999 4037,63208 4055,197021 4055,07666 0
09/07/2012 4035,329102 4038,393066 3976,363037 3985,044922 3984,926758 1771040400
10/07/2012 3987,26001 4010,483887 3977,606934 4009,677979 4009,559082 1977116400
11/07/2012 4007,388916 4022,883057 4001,172119 4019,133057 4019,013672 2082285000
12/07/2012 4013,159912 4013,37207 3963,468994 3984,120117 3984,001953 2669216400
13/07/2012 3984,766113 4024,131104 3984,087891 4019,673096 4019,553711 0
Appendix 1
IHSG Daily Data
16/07/2012 4035,842041 4064,414063 4035,842041 4047,465088 4047,344971 2510933000
17/07/2012 4064,032959 4084,499023 4059,803955 4080,672119 4080,551025 2318861000
18/07/2012 4078,927979 4102,50293 4070,839111 4081,63501 4081,513916 0
19/07/2012 4092,985107 4108,670898 4073,031006 4096,195801 4096,074219 2331148000
20/07/2012 4096,259766 4105,852051 4066,25293 4081,200928 4081,079834 0
23/07/2012 4045,200928 4045,200928 3997,924072 4009,792969 4009,674072 0
24/07/2012 4011,803955 4035,282959 3982,241943 3992,113037 3991,994629 2232075000
25/07/2012 3978,063965 4004,85498 3964,808105 4000,839111 4000,720459 0
26/07/2012 3998,653076 4015,024902 3979,5979 4004,775879 4004,656982 0
27/07/2012 4033,334961 4088,832031 4033,334961 4084,211914 4084,09082 0
30/07/2012 4102,562988 4119,837891 4085,294922 4099,121094 4098,999512 2324132400
31/07/2012 4108,951172 4149,708984 4104,617188 4142,336914 4142,213867 3503707200
01/08/2012 4129,814941 4134,005859 4103,461914 4130,464844 4130,342285 3520712800
02/08/2012 4128,51709 4149,657227 4082,958008 4093,112061 4092,990479 0
03/08/2012 4076,610107 4103,287109 4059,937988 4099,812988 4099,691406 1828507600
06/08/2012 4139,618164 4146,65918 4097,749023 4105,499023 4105,377441 0
07/08/2012 4110,567871 4119,576172 4078,094971 4085,580078 4085,458984 3652202400
08/08/2012 4087,490967 4104,570801 4078,625977 4090,708984 4090,587402 2797025600
09/08/2012 4099,633789 4134,834961 4097,480957 4131,169922 4131,047363 2552446000
10/08/2012 4133,40918 4150,005859 4118,162109 4141,563965 4141,440918 0
13/08/2012 4148,473145 4152,818848 4087,263916 4102,529785 4102,408203 0
14/08/2012 4116,893066 4122,661133 4086,343018 4121,556152 4121,433594 2033650000
15/08/2012 4115,76709 4142,242188 4103,120117 4141,98584 4141,862793 0
16/08/2012 4143,501953 4163,76709 4134,561035 4160,507813 4160,384277 3142692000
23/08/2012 4153,032227 4183,028809 4137,865234 4162,65918 4162,535645 2430868000
24/08/2012 4146,437012 4155,942871 4125,259766 4145,398926 4145,275879 0
27/08/2012 4145,398926 4152,095215 4138,943848 4145,87793 4145,754883 0
28/08/2012 4150,173828 4159,923828 4121,03418 4142,848145 4142,725098 2672020400
29/08/2012 4135,123047 4138,328125 4072,854004 4093,169922 4093,04834 3065882000
30/08/2012 4064,580078 4066,422119 4004,139893 4025,583008 4025,463623 0
31/08/2012 4005,042969 4068,02002 3978,077881 4060,331055 4060,210449 0
03/09/2012 4052,885986 4118,332031 4047,280029 4117,948242 4117,825684 2692074000
04/09/2012 4120,026855 4128,164063 4098,313965 4105,25293 4105,131348 3410443200
05/09/2012 4087,914063 4105,731934 4065,697998 4075,352051 4075,230957 3229325000
06/09/2012 4083,656982 4103,678223 4080,824951 4102,856934 4102,735352 0
07/09/2012 4131,585938 4154,971191 4126,193848 4143,679199 4143,556152 0
10/09/2012 4152,867188 4163,893066 4128,354004 4160,660156 4160,536621 2234416400
11/09/2012 4152,470215 4157,280762 4127,758789 4155,355957 4155,232422 2399350000
12/09/2012 4166,345215 4177,163086 4142,367188 4174,097168 4173,973145 2465259000
13/09/2012 4173,513184 4185,021973 4162,151855 4170,63916 4170,515137 4271472000
14/09/2012 4205,423828 4269,048828 4205,423828 4256,998047 4256,871582 0
17/09/2012 4265,749023 4272,829102 4236,825195 4255,283203 4255,157227 4186864400
18/09/2012 4247,370117 4249,430176 4198,896973 4223,894043 4223,769043 0
19/09/2012 4216,254883 4253,25293 4213,444824 4244,710938 4244,584961 0
20/09/2012 4232,73877 4236,694824 4206,600098 4217,516113 4217,391113 4984576000
21/09/2012 4226,290039 4245,25293 4208,617188 4244,621094 4244,495117 0
24/09/2012 4224,040039 4240,254883 4190,992188 4200,914063 4200,789063 4794555600
25/09/2012 4208,14502 4228,091797 4190,545898 4226,88623 4226,76123 0
26/09/2012 4215,64502 4215,668945 4153,454102 4180,163086 4180,039063 3044087000
Appendix 1
IHSG Daily Data
27/09/2012 4185,190918 4235,856934 4179,36377 4225,023926 4224,898926 4417713600
28/09/2012 4236,742188 4263,960938 4233,025879 4262,561035 4262,43457 0
01/10/2012 4249,685059 4249,685059 4214,519043 4236,292969 4236,166992 0
02/10/2012 4245,527832 4264,78418 4241,009766 4256,838867 4256,712891 3880496800
03/10/2012 4267,836914 4267,836914 4238,450195 4251,51123 4251,385254 4031735200
04/10/2012 4255,940918 4275,751953 4248,298828 4271,460938 4271,333984 2817032400
05/10/2012 4284,082031 4320,59082 4283,845215 4311,313965 4311,186035 0
08/10/2012 4312,205078 4324,796875 4242,001953 4268,234863 4268,10791 3089334400
09/10/2012 4272,743164 4293,981934 4263,157227 4280,25 4280,123047 2906251000
10/10/2012 4263,146973 4281,61377 4246,446777 4280,009766 4279,882813 3160528000
11/10/2012 4268,76123 4284,966797 4260,858887 4284,966797 4284,839844 0
12/10/2012 4294,544922 4315,861816 4293,728027 4311,391113 4311,263184 0
15/10/2012 4308,788086 4316,402832 4292,84082 4313,521973 4313,394043 4123652000
16/10/2012 4320,630859 4329,476074 4303,65918 4329,076172 4328,947754 3316588400
17/10/2012 4339,096191 4354,176758 4318,418945 4337,525879 4337,397461 4461896800
18/10/2012 4347,848145 4362,342773 4340,570801 4356,96582 4356,836426 4520016400
19/10/2012 4359,631836 4361,73584 4322,454102 4331,253906 4331,125488 0
22/10/2012 4312,456055 4341,827148 4301,763184 4341,376953 4341,248047 3493999200
23/10/2012 4343,147949 4354,937988 4313,269043 4330,14502 4330,016602 3510995600
24/10/2012 4320,509766 4341,084961 4309,821777 4335,375 4335,246582 3156474400
25/10/2012 4337,530762 4346,477051 4323,131836 4339,152832 4339,024414 0
29/10/2012 4329,313965 4340,770996 4314,425781 4331,365234 4331,236816 3521645600
30/10/2012 4331,101074 4366,855957 4328,939941 4364,598145 4364,46875 4555547600
31/10/2012 4358,168945 4363,130859 4324,383789 4350,291016 4350,161621 4107939200
01/11/2012 4331,749023 4336,504883 4301,018066 4335,361816 4335,233398 3743260800
02/11/2012 4339,217773 4345,617188 4322,826172 4338,89209 4338,763672 0
05/11/2012 4327,85498 4330,506836 4285,804199 4302,938965 4302,811035 2530085600
06/11/2012 4305,598145 4316,908203 4293,26123 4314,265137 4314,137207 0
07/11/2012 4320,846191 4350,59082 4317,336914 4350,423828 4350,294434 3783470000
08/11/2012 4313,005859 4328,042969 4291 4327,868164 4327,739746 2774317000
09/11/2012 4309,416992 4333,640137 4303,25293 4333,640137 4333,511719 0
12/11/2012 4329,132813 4339,013184 4311,515137 4318,59082 4318,462402 2653327000
13/11/2012 4320,523926 4340,598145 4317,684082 4332,083984 4331,955566 0
14/11/2012 4338,663086 4360,263184 4323,513184 4351,28418 4351,154785 0
19/11/2012 4342,169922 4344,287109 4296,219238 4313,438965 4313,311035 3262842400
20/11/2012 4328,65918 4345,50293 4290,417969 4312,366211 4312,238281 3871748000
21/11/2012 4314,233887 4318,243164 4293,132813 4317,276855 4317,148438 0
22/11/2012 4308,384766 4338,291016 4308,384766 4335,926758 4335,79834 3567387200
23/11/2012 4334,868164 4351,714844 4325,744141 4348,808105 4348,678711 0
26/11/2012 4352,813965 4377,519043 4350,376953 4375,168945 4375,039063 0
27/11/2012 4374,229004 4381,746094 4333,039063 4337,508789 4337,380371 4457211200
28/11/2012 4321,853027 4323,121094 4268,035156 4304,823242 4304,695313 3871949600
29/11/2012 4318,751953 4326,041016 4285,623047 4319,085938 4318,95752 0
30/11/2012 4312,754883 4321,977051 4255,26709 4276,141113 4276,01416 0
03/12/2012 4277,187012 4303,559082 4262,765137 4302,443848 4302,316406 4289968400
04/12/2012 4281,960938 4284,958008 4246,300781 4269,651855 4269,524902 3455463200
05/12/2012 4263,018066 4288,311035 4254,028809 4286,839844 4286,712402 0
06/12/2012 4296,019043 4306,105957 4282,541016 4292,60498 4292,477539 4441262400
07/12/2012 4286,187988 4297,525879 4270,098145 4290,795898 4290,668457 0
Appendix 1
IHSG Daily Data
10/12/2012 4295,470215 4318,376953 4280,226074 4302,608887 4302,481445 4305146400
11/12/2012 4301,187012 4325,554199 4290,293945 4317,917969 4317,789551 4977963600
12/12/2012 4321,211914 4340,26123 4311,498047 4337,527832 4337,399414 4792880000
13/12/2012 4331,140137 4335,920898 4299,719238 4320,188965 4320,060547 0
14/12/2012 4320,375 4321,37207 4283,244141 4308,862793 4308,734863 0
17/12/2012 4305,455078 4326,060059 4294,375977 4315,856934 4315,728516 3319384400
18/12/2012 4320,082031 4329,019043 4273,854004 4301,436035 4301,308594 3403819600
19/12/2012 4306,376953 4309,893066 4253,936035 4275,858887 4275,731934 0
20/12/2012 4267,548828 4267,919922 4222,130859 4254,815918 4254,689941 0
21/12/2012 4252,938965 4276,897949 4235,316895 4250,213867 4250,087891 0
26/12/2012 4251,834961 4275,100098 4245,317871 4275,094238 4274,967285 1844251000
27/12/2012 4276,01123 4289,819824 4264,333008 4281,86084 4281,733887 2506594000
28/12/2012 4298,932129 4324,933105 4289,395996 4316,687012 4316,558594 0
02/01/2013 4322,582031 4364,665039 4316,423828 4346,475098 4346,345703 3279431600
03/01/2013 4356,411133 4401,333984 4356,411133 4399,257813 4399,127441 4326774400
04/01/2013 4406,931152 4418,483887 4389,71582 4410,02002 4409,88916 0
07/01/2013 4407,72998 4427,651855 4387,487793 4392,378906 4392,248535 4017944000
09/01/2013 4404,341797 4411,765137 4349,786133 4362,928223 4362,798828 0
10/01/2013 4368,754883 4377,140137 4298,611816 4317,365234 4317,236816 3328685000
11/01/2013 4325,237793 4341,759766 4301,490234 4305,912109 4305,78418 0
14/01/2013 4322,13623 4382,498047 4313,957031 4382,498047 4382,367676 0
15/01/2013 4388,39209 4400,824219 4373,349121 4400,824219 4400,693848 2943120400
16/01/2013 4396,564941 4410,963867 4387,664063 4410,963867 4410,833008 4718436000
17/01/2013 4407,111816 4421,34082 4390,019043 4398,382813 4398,252441 2398171600
18/01/2013 4407,291016 4465,483887 4405,538086 4465,483887 4465,351074 0
21/01/2013 4463,445801 4472,10791 4427,769043 4439,974121 4439,842285 2990729000
22/01/2013 4427,015137 4441,61377 4399,757813 4416,547852 4416,416504 0
23/01/2013 4425,23877 4441,844238 4390,125 4418,727051 4418,595703 3066339000
25/01/2013 4426,376953 4440,105957 4412,472168 4437,598145 4437,466309 0
28/01/2013 4437,407227 4444,288086 4384,931152 4416,937012 4416,805664 3202100400
29/01/2013 4431,428223 4439,605957 4423,810059 4439,029785 4438,897949 3478500000
30/01/2013 4444,974121 4456,934082 4433,645996 4452,975098 4452,843262 3909224000
31/01/2013 4450,044922 4457,663086 4431,161133 4453,703125 4453,570801 4987692800
01/02/2013 4458,598145 4519,458984 4457,446777 4481,633789 4481,500977 0
04/02/2013 4497,98291 4518,953125 4469,916016 4490,564941 4490,432129 0
05/02/2013 4473,109863 4492,529785 4458,685059 4479,440918 4479,308105 0
06/02/2013 4493,957031 4508,116211 4483,060059 4498,976074 4498,842285 5121691200
07/02/2013 4501,121094 4514,868164 4493,960938 4503,147949 4503,01416 0
08/02/2013 4516,703125 4528,262207 4487,839844 4491,26709 4491,133301 0
11/02/2013 4504,716797 4514,121094 4496,015137 4503,24707 4503,113281 2779326000
12/02/2013 4505,506836 4548,541992 4503,555176 4548,243164 4548,108398 3533755600
13/02/2013 4552,861816 4586,97998 4551,417969 4571,567871 4571,432129 0
15/02/2013 4588,64502 4616,000977 4588,23584 4609,786133 4609,648926 0
18/02/2013 4611,169922 4630,399902 4602,470215 4612,049805 4611,912598 0
19/02/2013 4612,450195 4630,120117 4610,759766 4626,990234 4626,853027 0
20/02/2013 4612,452148 4634,451172 4610,757813 4634,451172 4634,313965 8067151200
21/02/2013 4620,73584 4656,12793 4617,568848 4632,403809 4632,266602 6886319200
Appendix 1
IHSG Daily Data
22/02/2013 4629,63623 4651,123047 4626,321777 4651,123047 4650,984863 0
25/02/2013 4661,626953 4696,106934 4656,26123 4696,106934 4695,967285 5948816400
26/02/2013 4684,736816 4684,996094 4646,588867 4663,030762 4662,892578 5648325600
27/02/2013 4674,65918 4721,859863 4674,080078 4716,415039 4716,274902 6101344400
28/02/2013 4739,388184 4795,789063 4734,831055 4795,789063 4795,646484 0
01/03/2013 4798,490234 4817,914063 4777,975098 4811,612793 4811,470215 0
05/03/2013 4764,995117 4779,551758 4751,475098 4751,701172 4751,560547 0
06/03/2013 4769,890137 4835,069824 4767,930176 4824,680176 4824,537109 0
07/03/2013 4823,240234 4848,549805 4818,970215 4848,299805 4848,155762 0
08/03/2013 4854,01416 4904,477051 4853,145996 4874,495117 4874,350098 0
11/03/2013 4875,97998 4886,520996 4847,818848 4854,312012 4854,167969 5254104800
13/03/2013 4850,769043 4868,903809 4815,851074 4835,438965 4835,29541 0
14/03/2013 4830,276855 4830,394043 4757,354004 4786,367188 4786,225098 0
15/03/2013 4803,580078 4854,528809 4803,580078 4819,324219 4819,181152 0
18/03/2013 4812,164063 4822,201172 4782,000977 4802,826172 4802,683594 0
19/03/2013 4815,595215 4840,661133 4812,874023 4822,626953 4822,483887 6048449600
20/03/2013 4835,308105 4843,387207 4805,494141 4831,5 4831,356445 6745599200
21/03/2013 4833,763184 4855,201172 4786,773926 4802,666016 4802,523438 7493670400
22/03/2013 4799,187988 4816,463867 4721,315918 4723,15918 4723,019043 0
25/03/2013 4754,758789 4786,404785 4752,14209 4777,900879 4777,759277 4898754400
26/03/2013 4802,161133 4861,759766 4798,996094 4842,519043 4842,375 0
27/03/2013 4854,479004 4928,102051 4853,875977 4928,102051 4927,956055 6721596000
28/03/2013 4921,314941 4940,98584 4898,433105 4940,98584 4940,839355 4708994400
01/04/2013 4927,124023 4953,398926 4922,544922 4937,575195 4937,428711 5292931600
02/04/2013 4944,893066 4968,311035 4942,806152 4957,250977 4957,104004 7974907200
03/04/2013 4972,394043 4985,852051 4948,080078 4981,46582 4981,317871 7076478400
04/04/2013 4970,538086 4971,070801 4922,61084 4922,61084 4922,464844 5164302000
05/04/2013 4932,208008 4948,75 4907,629883 4926,067871 4925,921875 0
08/04/2013 4924,374023 4934,452148 4872,556152 4897,520996 4897,375977 4306084400
09/04/2013 4909,930176 4930,074219 4881,85498 4899,586914 4899,441895 4440678400
10/04/2013 4909,051758 4910,098145 4864,86377 4877,475098 4877,330078 0
11/04/2013 4887,195801 4924,263184 4885,786133 4924,263184 4924,117188 4516056800
12/04/2013 4925,874023 4949,837891 4925,841797 4937,209961 4937,063477 0
15/04/2013 4921,944824 4924,654785 4891,047852 4894,591797 4894,446777 2781917600
17/04/2013 4956,583008 4998,652832 4953,473145 4998,652832 4998,504395 3856482000
18/04/2013 4982,054199 5012,638184 4975,288086 5012,638184 5012,489746 5291298400
19/04/2013 5004,678223 5023,707031 4985,966797 4998,460938 4998,3125 0
22/04/2013 5004,117188 5026,918945 4973,583984 4996,922852 4996,774414 0
23/04/2013 4997,471191 4999,193848 4971,103027 4975,330078 4975,182617 0
24/04/2013 4994,219238 5011,606934 4987,104004 5011,606934 5011,458496 3589326400
25/04/2013 5002,50293 5016,035156 4962,441895 4994,522949 4994,374512 0
26/04/2013 4992,12793 5005,617188 4978,506836 4978,506836 4978,359375 0
29/04/2013 4986,303223 5001,887207 4981,210938 4999,751953 4999,603516 3597978000
30/04/2013 5000,595215 5034,070801 4977,50293 5034,070801 5033,921387 0
01/05/2013 5020,195801 5062,672852 5012,155762 5060,918945 5060,768555 5184054400
02/05/2013 5047,828125 5062,649902 4992,151855 4994,045898 4993,897461 4714428400
03/05/2013 4991,75 5006,50293 4907,597168 4925,48291 4925,336914 0
Appendix 1
IHSG Daily Data
06/05/2013 4933,508789 4996,450195 4933,508789 4991,871094 4991,722656 0
07/05/2013 4991,540039 5042,789063 4985,538086 5042,789063 5042,639648 4773398400
08/05/2013 5043,262207 5089,334961 5041,370117 5089,334961 5089,184082 0
10/05/2013 5090,963867 5115,643066 5083,227051 5105,937012 5105,785156 0
13/05/2013 5101,898926 5102,505859 5030,444824 5054,62793 5054,477539 3565725600
14/05/2013 5049,495117 5081,939941 5037,404785 5081,939941 5081,789063 0
15/05/2013 5085,646973 5103,888184 5077,833984 5089,879883 5089,729004 0
16/05/2013 5091,564941 5113,13916 5076,971191 5078,678223 5078,527344 4461315200
17/05/2013 5077,524902 5162,380859 5075,018066 5145,683105 5145,530273 0
20/05/2013 5164,938965 5243,506836 5164,938965 5214,976074 5214,821289 0
21/05/2013 5225,589844 5251,295898 5161,994141 5188,758789 5188,60498 4979193600
22/05/2013 5188,520996 5235,759766 5185,554199 5207,999023 5207,844238 0
23/05/2013 5203,329102 5209,13916 5089,929199 5121,402832 5121,250977 6351801600
24/05/2013 5131,693848 5174,670898 5130,566895 5155,092773 5154,939941 0
27/05/2013 5145,178223 5150,684082 5076,185059 5085,13623 5084,985352 4467874400
28/05/2013 5072,23291 5186,816895 5072,23291 5176,234863 5176,081055 5956440000
29/05/2013 5189,428223 5225,076172 5153,09082 5200,692871 5200,538574 5237461600
30/05/2013 5178,638184 5178,638184 5111,153809 5129,646973 5129,494629 0
31/05/2013 5135,24707 5149,337891 5068,62793 5068,62793 5068,477539 0
03/06/2013 5053,544922 5055,832031 4958,805176 4971,354004 4971,206543 0
04/06/2013 4971,964844 5021,611816 4936,562988 5021,611816 5021,462402 5827359200
05/06/2013 5002,742188 5002,924805 4952,76123 5001,221191 5001,072754 4380804800
07/06/2013 4984,323242 4985,567871 4865,324219 4865,324219 4865,180176 0
10/06/2013 4894,422852 4915,925781 4750,951172 4777,365234 4777,223633 0
11/06/2013 4774,483887 4781,243164 4573,286133 4609,948242 4609,811035 5404204800
12/06/2013 4578,39502 4697,883789 4510,97998 4697,883789 4697,744141 5719222400
13/06/2013 4637,910156 4670,733887 4568,117188 4607,663086 4607,526367 4611140800
14/06/2013 4647,740234 4777,09082 4647,740234 4760,744141 4760,602539 0
17/06/2013 4755,570801 4804,50293 4751,619141 4774,503906 4774,362305 3502811600
18/06/2013 4794,895996 4862,009766 4794,820801 4840,452148 4840,308594 4659277600
19/06/2013 4847,937988 4880,400879 4801,200195 4806,655762 4806,513184 0
20/06/2013 4743,094238 4743,094238 4619,848145 4629,994141 4629,856934 4191976400
21/06/2013 4550,243164 4561,903809 4474,962891 4515,37207 4515,238281 0
24/06/2013 4524,240234 4561,549805 4429,459961 4429,459961 4429,328613 3448450400
25/06/2013 4463,321777 4496,554199 4373,376953 4418,87207 4418,740723 3485191200
26/06/2013 4478,632813 4620,852051 4470,030762 4587,728027 4587,591797 0
27/06/2013 4644,036133 4732,984863 4644,036133 4675,749023 4675,610352 0
28/06/2013 4722,476074 4818,89502 4721,576172 4818,89502 4818,751953 0
01/07/2013 4757,182129 4815,725098 4747,975098 4777,452148 4777,310547 0
02/07/2013 4806,116211 4810,569824 4724,866211 4728,704102 4728,563477 0
03/07/2013 4713,685059 4715,544922 4577,123047 4577,152832 4577,01709 2699113600
04/07/2013 4597,451172 4644,827148 4581,684082 4581,933105 4581,796875 2568929600
05/07/2013 4623,942871 4647,271973 4581,888184 4602,807129 4602,670898 0
08/07/2013 4578,717773 4580,086914 4433,625 4433,625 4433,493164 2947534000
09/07/2013 4462,808105 4482,243164 4403,799805 4403,799805 4403,668945 3100523000
10/07/2013 4414,169922 4495,162109 4413,59082 4478,644043 4478,51123 3941629600
12/07/2013 4614,481934 4679,530762 4592,983887 4633,10791 4632,970703 0
15/07/2013 4639,809082 4641,008789 4582,125977 4635,729004 4635,591797 2592388400
Appendix 1
IHSG Daily Data
16/07/2013 4632,133789 4663,849121 4621,462891 4644,039063 4643,900879 3706424000
17/07/2013 4652,126953 4679,439941 4643,329102 4679,000977 4678,861816 3920303200
18/07/2013 4672,279785 4720,435059 4671,027832 4720,435059 4720,294922 3436540400
19/07/2013 4709,833984 4740,058105 4706,469238 4724,411133 4724,270996 0
22/07/2013 4731,275879 4740,309082 4677,658203 4678,98291 4678,84375 0
23/07/2013 4696,782227 4767,15918 4696,782227 4767,15918 4767,017578 3301307600
24/07/2013 4760,405762 4779,341797 4677,88916 4718,103027 4717,962891 2813738400
25/07/2013 4720,290039 4722,375 4665,881836 4674,117188 4673,978516 0
26/07/2013 4679,700195 4700,13916 4647,501953 4658,874023 4658,73584 2265767000
29/07/2013 4649,104004 4649,150879 4575,407227 4580,466797 4580,330566 2225605600
30/07/2013 4601,108887 4637,879883 4599,804199 4608,48877 4608,351563 2525170000
31/07/2013 4625,640137 4636,049805 4563,138184 4610,376953 4610,239746 2919747500
01/08/2013 4618,963867 4632,428223 4592,092773 4624,335938 4624,19873 2848430500
02/08/2013 4645,246094 4658,434082 4619,078125 4640,780762 4640,643066 2705466000
12/08/2013 4629,380859 4634,212891 4581,854004 4597,779785 4597,643555 2595198500
13/08/2013 4597,187012 4652,396973 4597,187012 4652,396973 4652,258789 2968920000
14/08/2013 4658,683105 4699,73291 4649,348145 4699,73291 4699,593262 3467141000
15/08/2013 4682,970215 4686,287109 4664,102051 4685,128906 4684,989746 2800799500
16/08/2013 4647,276855 4647,276855 4568,480957 4568,653809 4568,518066 3289657500
19/08/2013 4534,312988 4536,144043 4310,687988 4313,518066 4313,390137 3906464500
20/08/2013 4259,597168 4259,597168 4062,300049 4174,98291 4174,858887 5402594500
21/08/2013 4184,228027 4261,438965 4150,242188 4218,448242 4218,323242 5090713000
22/08/2013 4167,449219 4192,178223 4107,647949 4171,413086 4171,289063 5913409500
23/08/2013 4196,097168 4239,879883 4151,51123 4169,827148 4169,703125 4104094000
26/08/2013 4176,746094 4196,191895 4120,668945 4120,668945 4120,546387 3468430000
27/08/2013 4099,367188 4100,182129 3954,861084 3967,842041 3967,724365 4156997000
28/08/2013 3902,470947 4033,611084 3837,735107 4026,475098 4026,355713 4977672000
29/08/2013 4041,496094 4103,592773 4026,855957 4103,592773 4103,471191 4577416000
30/08/2013 4099,259766 4195,088867 4093,794922 4195,088867 4194,964355 4668789000
02/09/2013 4196,721191 4206,950195 4061,638916 4101,23291 4101,111328 3556624400
03/09/2013 4112,632813 4172,325195 4110,155762 4164,012207 4163,888672 3977986000
04/09/2013 4143,736816 4144,625 4069,697021 4073,455078 4073,334229 4620103500
05/09/2013 4094,149902 4123,728027 4015,436035 4050,864014 4050,743652 3881655000
06/09/2013 4058,456055 4072,354004 4012,680908 4072,354004 4072,233154 3292601500
09/09/2013 4105,944824 4191,257813 4102,423828 4191,257813 4191,133301 4167493500
10/09/2013 4226,144043 4358,143066 4225,804199 4358,143066 4358,013672 6772690500
11/09/2013 4377,100098 4404,745117 4289,806152 4349,418945 4349,289551 5191052500
12/09/2013 4331,291992 4372,103027 4318,595215 4356,60498 4356,475586 4487173000
13/09/2013 4338,790039 4375,539063 4318,222168 4375,539063 4375,40918 3870631000
16/09/2013 4403,39502 4522,23877 4403,39502 4522,23877 4522,104492 5450444500
17/09/2013 4518,258789 4536,926758 4479,294922 4517,620117 4517,486328 5181908000
18/09/2013 4501,960938 4505,081055 4448,076172 4463,253906 4463,121094 4909933000
19/09/2013 4576,570801 4791,765137 4576,570801 4670,73291 4670,594238 8323665500
20/09/2013 4655,519043 4669,721191 4576,319824 4583,828125 4583,691895 4387711000
23/09/2013 4526,803223 4562,856934 4512,205078 4562,856934 4562,72168 3482981500
24/09/2013 4548,547852 4574,577148 4443,408203 4460,413086 4460,280762 4098431000
25/09/2013 4390,237793 4443,370117 4353,224121 4406,76709 4406,63623 3445498000
26/09/2013 4402,946777 4470,25293 4395,812012 4405,893066 4405,762207 3713120000
27/09/2013 4436,76416 4452,882813 4412,28418 4423,719238 4423,587891 2654458500
Appendix 1
IHSG Daily Data
30/09/2013 4385,506836 4403,380859 4313,285156 4316,175781 4316,047363 3056890000
01/10/2013 4314,960938 4379,681152 4314,960938 4345,898926 4345,769531 3090900000
02/10/2013 4372,01416 4425,922852 4372,01416 4387,604004 4387,473633 3185435000
03/10/2013 4396,520996 4422,779785 4395,748047 4418,643066 4418,511719 2671040000
04/10/2013 4408,745117 4412,166016 4373,013184 4389,347168 4389,216797 2708647500
07/10/2013 4392,545898 4409,76709 4357,456055 4374,958984 4374,829102 3091710000
08/10/2013 4359,027832 4439,722168 4358,019043 4432,506836 4432,375 3636659000
09/10/2013 4420,634766 4469,240234 4409,617188 4457,437988 4457,305664 3999435500
10/10/2013 4481,263184 4503,075195 4477,457031 4486,678223 4486,54541 3908083500
11/10/2013 4523,928223 4543,733887 4506,851074 4519,912109 4519,77832 3386487000
16/10/2013 4527,809082 4533,033203 4484,375 4492,26123 4492,127441 2532377000
17/10/2013 4525,152832 4550,542969 4501,626953 4518,930176 4518,796387 4134583000
18/10/2013 4519,185059 4546,570801 4501,153809 4546,570801 4546,436035 4222027000
21/10/2013 4557,609863 4584,98291 4549,929199 4578,178223 4578,04248 4002371000
22/10/2013 4551,227051 4559,50293 4499,685059 4512,743164 4512,609375 3071937000
23/10/2013 4530,13623 4609,108887 4530,13623 4546,499023 4546,364258 4103303500
24/10/2013 4537,561035 4594,845215 4533,347168 4594,845215 4594,708984 4364612000
25/10/2013 4579,36377 4604,207031 4567,405762 4580,846191 4580,709961 3693656000
28/10/2013 4594,004883 4611,26416 4573,39502 4590,538086 4590,401855 3398212500
29/10/2013 4581,101074 4592,524902 4543,411133 4562,77002 4562,634766 3053128500
30/10/2013 4563,706055 4579,416992 4541,762207 4574,87793 4574,742188 3015842500
31/10/2013 4533,757813 4547,349121 4483,623047 4510,630859 4510,49707 3764685000
01/11/2013 4473,72998 4518,653809 4432,588867 4432,588867 4432,457031 3494092500
04/11/2013 4426,53418 4446,330078 4403,395996 4423,288086 4423,156738 2425877000
06/11/2013 4428,820801 4449,759766 4415,74707 4449,759766 4449,62793 2690530500
07/11/2013 4454,407227 4494,348145 4451,384766 4486,108887 4485,976074 3095404500
08/11/2013 4460,643066 4484,97998 4446,483887 4476,720215 4476,587402 3576991500
11/11/2013 4473,87793 4485,057129 4433,211914 4441,724121 4441,592285 3642900500
12/11/2013 4449,276855 4455,161133 4371,024902 4380,640137 4380,509766 3692281000
13/11/2013 4358,486816 4358,486816 4284,029785 4301,891113 4301,763672 3250460000
14/11/2013 4323,878906 4382,904785 4323,878906 4367,371094 4367,241699 3605377000
15/11/2013 4388,908203 4406,63623 4322,081055 4335,448242 4335,319824 3268667500
18/11/2013 4361,223145 4403,555176 4360,862793 4393,591797 4393,461426 3018332500
19/11/2013 4391,234863 4405,067871 4365,022949 4398,335938 4398,205566 3083220500
20/11/2013 4408,39502 4408,39502 4331,605957 4350,786133 4350,656738 3003496500
21/11/2013 4327,808105 4338,148926 4300,133789 4326,205078 4326,07666 2479265500
22/11/2013 4352,551758 4359,581055 4303,529785 4317,959961 4317,831543 2550912500
25/11/2013 4329,381836 4346,658203 4316,734863 4334,803223 4334,674805 2571409000
26/11/2013 4329,551758 4332,387207 4235,26123 4235,26123 4235,135254 5213520000
27/11/2013 4259,326172 4272,433105 4220,049805 4251,48877 4251,362793 2790126000
28/11/2013 4264,201172 4274,52002 4202,918945 4233,924805 4233,798828 2929833500
29/11/2013 4220,270996 4256,436035 4218,542969 4256,436035 4256,310059 2730447000
02/12/2013 4269,077148 4331,589844 4265,598145 4321,977051 4321,848633 3866704500
03/12/2013 4318,342773 4320,059082 4269,345215 4288,76416 4288,636719 3053619000
04/12/2013 4266,035156 4267,601074 4241,301758 4241,301758 4241,175781 3191220000
05/12/2013 4238,007813 4242,10498 4186,943848 4216,894043 4216,769043 2999884000
06/12/2013 4202,259766 4204,376953 4161,022949 4180,788086 4180,664063 2954521000
09/12/2013 4210,200195 4227,231934 4192,470215 4214,341797 4214,216797 2766888000
10/12/2013 4224,453125 4275,949219 4220,914063 4275,678223 4275,55127 3802827500
Appendix 1
IHSG Daily Data
11/12/2013 4273,939941 4282,10498 4235,416992 4271,743164 4271,616211 3257967000
12/12/2013 4238,955078 4248,336914 4212,217773 4212,217773 4212,092773 2956670000
13/12/2013 4213,663086 4214,587891 4163,861816 4174,830078 4174,706055 2729394500
16/12/2013 4157,76123 4160,519043 4109,309082 4125,956055 4125,833496 3450765000
17/12/2013 4147,905762 4196,663086 4147,905762 4182,346191 4182,222168 3696856500
18/12/2013 4191,311035 4213,944824 4172,023926 4196,282227 4196,157715 2811519500
19/12/2013 4228,041992 4257,167969 4208,50293 4231,97998 4231,854004 2911303000
20/12/2013 4228,791992 4230,605957 4180,812012 4195,556152 4195,431641 2664794000
23/12/2013 4201,708008 4205,185059 4154,117188 4189,60791 4189,483887 2123882500
24/12/2013 4196,446777 4206,64209 4174,459961 4202,833984 4202,708984 1885008000
27/12/2013 4209,731934 4233,852051 4207,944824 4212,97998 4212,85498 2062806500
30/12/2013 4240,38916 4274,176758 4232,584961 4274,176758 4274,049805 2513838500
02/01/2014 4294,495117 4327,265137 4287,808105 4327,265137 4327,136719 2312895500
03/01/2014 4297,714844 4298,230957 4247,986816 4257,663086 4257,536621 2186911500
06/01/2014 4259,583008 4263,623047 4188,375 4202,809082 4202,684082 1972307800
07/01/2014 4206,296875 4212,316895 4175,806152 4175,806152 4175,682129 2384719900
08/01/2014 4183,549805 4204,301758 4161,192871 4200,592773 4200,467773 2300216600
09/01/2014 4199,967773 4216,821777 4189,121094 4201,217773 4201,092773 2758241900
10/01/2014 4196,688965 4270,15918 4190,562988 4254,971191 4254,845215 2963737800
13/01/2014 4294,193848 4393,319824 4292,333984 4390,770996 4390,640625 4904665700
15/01/2014 4402,35791 4459,477051 4398,117188 4441,594238 4441,462402 4562949400
16/01/2014 4455,544922 4457,76416 4411,905762 4412,48877 4412,35791 3210947100
17/01/2014 4408,366211 4429,568848 4391,176758 4412,228027 4412,097168 2918989200
20/01/2014 4431,571777 4431,571777 4431,571777 4431,571777 4431,44043 0
21/01/2014 4442,345215 4457,516113 4440,240234 4452,499023 4452,367188 3286477900
22/01/2014 4445,254883 4477,48877 4437,057129 4477,48877 4477,355957 3291638300
23/01/2014 4495,47998 4510,21582 4483,246094 4496,041992 4495,908203 3157704200
24/01/2014 4479,39209 4480,617188 4437,342773 4437,342773 4437,210938 2406845000
27/01/2014 4357,733887 4360,353027 4286,443848 4322,779785 4322,651367 2695456900
28/01/2014 4311,628906 4353,861816 4293,984863 4341,650879 4341,521973 2532395500
29/01/2014 4355,924805 4432,348145 4355,924805 4417,349121 4417,217773 2926037900
30/01/2014 4368,663086 4418,756836 4347,72998 4418,756836 4418,625488 2653974500
03/02/2014 4407 4410,776855 4377,541992 4386,258789 4386,128418 2183800900
04/02/2014 4335,279785 4367,300781 4320,783203 4352,255859 4352,126465 2348695600
05/02/2014 4378,045898 4391,884766 4366,033203 4384,310059 4384,179688 2833520100
06/02/2014 4386,542969 4424,708984 4385,295898 4424,708984 4424,577637 3427599200
07/02/2014 4441,720215 4474,198242 4440,585938 4466,665039 4466,532227 3773466200
10/02/2014 4485,462891 4502,774902 4449,041992 4450,748047 4450,616211 3690606500
11/02/2014 4454,032227 4475,147949 4452,34082 4470,189941 4470,057129 3837099200
12/02/2014 4489,602051 4502,187012 4480,971191 4496,286133 4496,152344 4053679200
13/02/2014 4493,638184 4500,321777 4484,286133 4491,660156 4491,526367 2931782800
14/02/2014 4504,650879 4512,749023 4498,266113 4508,043945 4507,910156 2863391900
17/02/2014 4524,526855 4560,102051 4524,526855 4555,368164 4555,23291 4426538000
18/02/2014 4558,979004 4570,305176 4550,00293 4556,190918 4556,055664 4443276100
19/02/2014 4559,494141 4592,650879 4559,332031 4592,650879 4592,514648 4303290400
20/02/2014 4583,569824 4598,221191 4574,972168 4598,221191 4598,084961 3606564700
21/02/2014 4614,890137 4650,459961 4613,898926 4646,152832 4646,014648 3801249100
24/02/2014 4652,776855 4665,26709 4622,929199 4623,574219 4623,437012 3274141100
25/02/2014 4628,191895 4643,112793 4567,874023 4577,291016 4577,155273 3319054800
Appendix 1
IHSG Daily Data
26/02/2014 4562,490234 4571,055176 4520,221191 4532,720215 4532,585449 3852315900
27/02/2014 4533,939941 4575,329102 4530,13623 4568,939941 4568,804199 3378387900
28/02/2014 4581,438965 4620,21582 4579,544922 4620,21582 4620,078613 3586840800
03/03/2014 4589,624023 4589,925781 4567,759766 4584,205078 4584,068848 2850611800
04/03/2014 4581,308105 4602,199219 4568,654785 4601,28418 4601,147949 3372799000
05/03/2014 4621,125 4659,171875 4621,043945 4659,171875 4659,033691 3833006600
06/03/2014 4667,780762 4687,856934 4657,013184 4687,856934 4687,717773 4639271000
07/03/2014 4700,415039 4708,461914 4680,5 4685,890137 4685,750977 4413873200
10/03/2014 4665,240234 4689,344238 4654,578125 4677,246094 4677,107422 3683566600
11/03/2014 4673,381836 4706,604004 4672,540039 4704,213867 4704,074219 5057192000
12/03/2014 4680,705078 4698,475098 4667,39209 4684,384766 4684,245605 5066424800
13/03/2014 4694,922852 4726,166992 4691,291016 4726,166992 4726,026367 5268334900
14/03/2014 4693,815918 4878,643066 4676,231934 4878,643066 4878,498047 6418320600
17/03/2014 4887,358887 4903,49707 4845,779785 4876,187988 4876,042969 6862476100
18/03/2014 4878,538086 4895,499023 4802,019043 4805,611816 4805,469238 4825460600
19/03/2014 4817,501953 4838,183105 4816,710938 4821,457031 4821,313965 4208929900
20/03/2014 4807,716797 4808,930176 4691,141113 4698,973145 4698,833496 4682224500
21/03/2014 4710,509766 4736,300781 4661,611816 4700,214844 4700,075195 4634042900
24/03/2014 4712,120117 4727,62207 4695,35791 4720,419922 4720,279785 3251596100
25/03/2014 4706,254883 4712,765137 4694,248047 4703,09082 4702,951172 3355007000
26/03/2014 4708,253906 4744,895996 4707,859863 4728,240234 4728,099609 3402870200
27/03/2014 4721,52002 4758,01123 4717,72998 4723,057129 4722,916992 3569001500
28/03/2014 4737,633789 4769,220215 4737,221191 4768,276855 4768,135254 3889627100
01/04/2014 4796,162109 4873,934082 4793,88916 4873,934082 4873,789063 4612041500
02/04/2014 4878,339844 4902,10498 4857,682129 4870,205078 4870,060547 4789129300
03/04/2014 4877,316895 4896,61084 4876,404785 4891,319824 4891,174805 4086991600
04/04/2014 4894,334961 4899,206055 4839,259766 4857,943848 4857,799805 3529744000
07/04/2014 4855,867188 4930,879883 4852,975098 4921,039063 4920,893066 4007883400
08/04/2014 4922,600098 4933,112793 4906,071777 4921,403809 4921,257813 3740230700
09/04/2014 4922,600098 4933,112793 4906,071777 4921,403809 4921,257813 0
10/04/2014 4829,312988 4829,312988 4739,791992 4765,729004 4765,587402 6461975500
11/04/2014 4734,305176 4816,576172 4721,596191 4816,576172 4816,433105 3826582400
14/04/2014 4812,62793 4870,102051 4812,62793 4864,883789 4864,739746 3689940700
15/04/2014 4872,298828 4893,230957 4863,013184 4870,214844 4870,070313 4069120100
16/04/2014 4883,487793 4893,535156 4870,611816 4873,01123 4872,866211 4263442400
17/04/2014 4897,196777 4906,287109 4883,272949 4897,051758 4896,906738 3045644600
21/04/2014 4912,507813 4915,203125 4887,774902 4892,288086 4892,143066 2634393000
22/04/2014 4889,867188 4898,206055 4858,819824 4898,206055 4898,061035 3136113000
23/04/2014 4892,771973 4916,897949 4887,26709 4893,147949 4893,00293 3620966100
24/04/2014 4891,682129 4916,23291 4880,848145 4891,079102 4890,934082 3662814800
25/04/2014 4893,38623 4916,591797 4891,27002 4897,643066 4897,498047 3521389000
28/04/2014 4895,835938 4901,847168 4818,757813 4818,757813 4818,614746 3221743000
29/04/2014 4810,51416 4823,574219 4800,006836 4819,681152 4819,538086 3267973100
30/04/2014 4834,234863 4846,231934 4827,481934 4840,145996 4840,002441 3485623900
02/05/2014 4845,34082 4858,907227 4835,194824 4838,759766 4838,616211 3657438300
05/05/2014 4842,530762 4856,336914 4838,074219 4842,50293 4842,358887 2831260300
06/05/2014 4845,467773 4855,091797 4828,637207 4834,467773 4834,324219 2557590800
07/05/2014 4833,316895 4869,588867 4828,216797 4862,068848 4861,924805 3210004100
08/05/2014 4878,810059 4889,051758 4842,397949 4860,88916 4860,745117 3001818100
Appendix 1
IHSG Daily Data
09/05/2014 4865,526855 4898,138184 4863,490234 4898,138184 4897,993164 3384364800
12/05/2014 4907,73877 4929,73291 4907,727051 4912,998047 4912,852051 3596736700
13/05/2014 4933,662109 4941,245117 4902,803223 4921,394043 4921,248047 3236778900
14/05/2014 4938,262207 4991,63623 4936,527832 4991,63623 4991,487793 4706701000
16/05/2014 4983,286133 5031,570801 4977,173828 5031,570801 5031,421387 4226985000
19/05/2014 5053,050781 5091,316895 4976,398926 5014,996094 5014,847656 4663376900
20/05/2014 5009,618164 5010,204102 4865,323242 4895,955078 4895,810059 4034709500
21/05/2014 4885,484863 4913,412109 4868,200195 4910,291992 4910,145996 3168841800
22/05/2014 4931,36084 4974,125 4926,074219 4969,881836 4969,734375 3854122000
23/05/2014 4973,541992 4977,49707 4959,169922 4973,057129 4972,909668 2841475300
26/05/2014 4984,689941 4986,084961 4961,425781 4963,924805 4963,777344 2520005000
28/05/2014 4959,543945 4988,185059 4957,813965 4985,578125 4985,430176 2895572300
30/05/2014 4996,702148 4998,094238 4893,908203 4893,908203 4893,763184 4038538400
02/06/2014 4900,973145 4912,09082 4875,619141 4912,09082 4911,944824 3087932200
03/06/2014 4920,044922 4942,157227 4896,949219 4942,157227 4942,010254 3075328300
04/06/2014 4933,118164 4946,887207 4919,916016 4932,563965 4932,41748 2704736700
05/06/2014 4932,435059 4938,277832 4912,887207 4935,563965 4935,41748 2626990000
06/06/2014 4931,495117 4958,432129 4928,895996 4937,175781 4937,029297 2595262200
09/06/2014 4945,838867 4948,611816 4876,187988 4885,083008 4884,937988 3076235700
10/06/2014 4893,707031 4946,089844 4893,707031 4946,089844 4945,942871 2475154300
11/06/2014 4942,725098 4971,945801 4939,979004 4971,945801 4971,79834 2814984900
12/06/2014 4963,116211 4965,882813 4920,986816 4934,407227 4934,260742 2723002200
13/06/2014 4927,371094 4929,611816 4918,478027 4926,663086 4926,51709 2247064900
16/06/2014 4924,067871 4929,551758 4880,160156 4885,458984 4885,313965 2697394000
17/06/2014 4889,71582 4909,51709 4878,318848 4909,51709 4909,371094 2556769800
18/06/2014 4906,544922 4906,669922 4881,950195 4887,859863 4887,714844 2741488900
19/06/2014 4895,963867 4900,321777 4859,203125 4864,272949 4864,128906 2934136600
20/06/2014 4874,973145 4884,48291 4847,701172 4847,701172 4847,557129 2463631900
23/06/2014 4857,922852 4868,02002 4840,979004 4842,128906 4841,984863 2883619500
24/06/2014 4847,425781 4869,018066 4847,425781 4862,240234 4862,096191 3176884500
25/06/2014 4859,883789 4875,023926 4838,981934 4838,981934 4838,838379 2963160700
26/06/2014 4846,981934 4872,419922 4846,213867 4872,419922 4872,274902 3035146300
27/06/2014 4864,183105 4871,077148 4835,037109 4845,133789 4844,989746 3081549600
30/06/2014 4847,204102 4878,582031 4845,605957 4878,582031 4878,437012 3439367500
01/07/2014 4877,649902 4884,825195 4862,419922 4884,825195 4884,680176 3189429000
02/07/2014 4887,850098 4908,273926 4879,199219 4908,273926 4908,12793 2759105400
03/07/2014 4905,731934 4908,234863 4887,976074 4888,734863 4888,589844 3138622900
04/07/2014 4884,441895 4917,671875 4884,441895 4905,825195 4905,679199 3780569500
07/07/2014 4921,786133 4989,030762 4918,865234 4989,030762 4988,882324 5242722100
08/07/2014 5008,462891 5050,559082 5008,153809 5024,711914 5024,5625 5892173000
10/07/2014 5109,615234 5165,416016 5072,98291 5098,009766 5097,858398 7732344900
11/07/2014 5073,144043 5078,703125 5002,984863 5032,599121 5032,449707 3587991200
14/07/2014 5041,353027 5047,76123 4999,854004 5021,062988 5020,913574 3225298700
15/07/2014 5032,958984 5070,820801 5032,958984 5070,820801 5070,67041 3845008200
16/07/2014 5076,27002 5132,727051 5076,27002 5113,930176 5113,77832 5393410100
17/07/2014 5128,506836 5136,777832 5039,347168 5071,202148 5071,051758 4149764800
18/07/2014 5048,882813 5100,778809 5040,250977 5087,01416 5086,863281 3332014200
21/07/2014 5107,461914 5129,98877 5107,461914 5127,123047 5126,971191 4756509300
Appendix 1
IHSG Daily Data
22/07/2014 5141,969238 5155,03418 5014,012207 5083,520996 5083,370117 5599456500
23/07/2014 5104,830078 5139,666016 5087,220215 5093,22998 5093,078613 4140362800
24/07/2014 5109,998047 5119,492188 5080,059082 5098,641113 5098,489746 3384862600
25/07/2014 5104,556152 5110,171875 5059,992188 5088,801758 5088,650879 3843185100
04/08/2014 5076,227051 5119,245117 5050,51709 5119,245117 5119,093262 3551351600
05/08/2014 5123,064941 5124,98291 5091,293945 5109,086914 5108,935059 3707595800
06/08/2014 5081,816895 5085,723145 5050,690918 5058,227051 5058,07666 3540112600
07/08/2014 5052,091797 5068,417969 5043,524902 5066,978027 5066,827637 3906723300
08/08/2014 5068,028809 5076,556152 5048,00293 5053,759766 5053,609863 2949595200
11/08/2014 5090,773926 5113,23584 5087,986816 5113,23584 5113,083984 3287068400
12/08/2014 5129,121094 5144,006836 5127,213867 5132,39502 5132,242676 4120244400
13/08/2014 5137,195801 5168,269043 5134,230957 5168,269043 5168,115234 3565898600
14/08/2014 5170,475098 5177,981934 5133,48877 5155,546875 5155,394043 4165099800
15/08/2014 5155,588867 5161,35498 5144,073242 5148,961914 5148,809082 3366830300
18/08/2014 5154,395996 5165,580078 5147,38623 5156,750977 5156,598145 3596645100
19/08/2014 5171,553223 5178,326172 5160,153809 5165,167969 5165,014648 3742960600
20/08/2014 5167,595215 5190,933105 5166,874023 5190,166992 5190,013184 3348684000
21/08/2014 5190,166992 5206,13623 5154,686035 5206,13623 5205,981445 3522956100
22/08/2014 5215,831055 5223,975098 5186,562012 5198,895996 5198,741699 3612021400
25/08/2014 5194,474121 5200,009766 5177,689941 5184,956055 5184,802246 3387884800
26/08/2014 5191,25293 5195,10791 5144,265137 5146,551758 5146,398926 4014668500
27/08/2014 5144,961914 5171,382813 5144,961914 5165,24707 5165,09375 3263410000
28/08/2014 5166,209961 5194,475098 5165,015137 5184,479004 5184,325195 3653332600
29/08/2014 5175,263184 5192,829102 5136,862793 5136,862793 5136,709961 3348770800
01/09/2014 5159,942871 5179,85498 5157,338867 5177,618164 5177,464355 2936904800
02/09/2014 5179,332031 5201,950195 5179,332031 5201,585938 5201,431641 3506826200
03/09/2014 5206,123047 5226,253906 5206,123047 5224,134766 5223,979492 3859792100
04/09/2014 5225,289063 5232,663086 5195,403809 5205,321777 5205,166992 3533460500
05/09/2014 5200,366211 5224,299805 5199,90918 5217,334961 5217,180176 3508229700
08/09/2014 5241,233887 5262,567871 5241,143066 5246,48291 5246,327148 3276630200
09/09/2014 5249,081055 5251,664063 5197,119141 5197,119141 5196,964844 3895809800
10/09/2014 5190,25 5190,25 5129,733887 5142,991211 5142,838379 4402429200
11/09/2014 5147,092773 5178,303223 5133,033203 5133,033203 5132,880859 4900271600
12/09/2014 5135,10498 5156,973145 5127,728027 5143,710938 5143,558105 3184678500
15/09/2014 5118,266113 5148,721191 5117,726074 5144,897949 5144,745117 3035596800
16/09/2014 5151,788086 5156,727051 5130,50293 5130,50293 5130,350586 2983397400
17/09/2014 5159,14209 5198,291016 5157,86084 5188,184082 5188,030273 3982734700
18/09/2014 5196,398926 5216,577148 5186,925781 5208,14209 5207,987305 3183023800
19/09/2014 5216,435059 5250,828125 5210,313965 5227,582031 5227,426758 4024323900
22/09/2014 5219,326172 5228,90918 5208,952148 5219,803223 5219,648438 3002682700
23/09/2014 5201,946777 5202,450195 5184,155762 5188,11377 5187,959961 3274456700
24/09/2014 5190,098145 5207,202148 5174,006836 5174,006836 5173,853027 3625854100
25/09/2014 5201,512207 5213,244141 5180,313965 5201,378906 5201,224609 3366138600
26/09/2014 5143,032227 5143,032227 5105,319824 5132,562988 5132,410645 4053151300
29/09/2014 5122,826172 5142,01123 5082,727051 5142,01123 5141,858398 3372723300
30/09/2014 5115,812988 5151,005859 5102,411133 5137,579102 5137,42627 3724096400
01/10/2014 5148,574219 5165,394043 5124,22998 5140,913086 5140,760254 4033148600
02/10/2014 5107,109863 5107,109863 4996,961914 5000,809082 5000,660645 3939885900
03/10/2014 5009,670898 5024,578125 4933,040039 4949,346191 4949,199219 3723923800
Appendix 1
IHSG Daily Data
06/10/2014 4975,204102 5006,338867 4946,696777 5000,138184 4999,989746 2388932700
07/10/2014 5017,154785 5048,229004 5000,161133 5032,84082 5032,691406 3870868900
08/10/2014 4992,419922 5004,562988 4958,519043 4958,519043 4958,37207 2986764200
09/10/2014 4993,225098 5014,504883 4992,673828 4993,878906 4993,730469 3135350100
10/10/2014 4948,28418 4971,028809 4933,384766 4962,959961 4962,8125 2808648400
13/10/2014 4937,36377 4947,006836 4913,053223 4913,053223 4912,907227 2610009400
14/10/2014 4902,458984 4941,596191 4900,717773 4922,582031 4922,436035 2670104800
15/10/2014 4947,783203 4972,995117 4943,001953 4962,939941 4962,79248 3214653000
16/10/2014 4933,293945 4976,620117 4924,573242 4951,61377 4951,466797 3245217500
17/10/2014 4958,179199 5043,765137 4953,499023 5028,945801 5028,796387 4404319900
20/10/2014 5068,583008 5101,212891 5040,532227 5040,532227 5040,382813 4163622500
21/10/2014 5057,288086 5060,329102 5016,458984 5029,344238 5029,194824 2872288100
22/10/2014 5055,494141 5079,234863 5054,388184 5074,323242 5074,172852 3272543600
23/10/2014 5076,585938 5103,518066 5069,241211 5103,518066 5103,366699 3620509800
24/10/2014 5098,291992 5107,26416 5062,903809 5073,067871 5072,91748 2834151300
27/10/2014 5086,253906 5091,045898 5024,291992 5024,291992 5024,142578 2643968400
28/10/2014 5028,329102 5032,549805 4995,85498 5001,304199 5001,155762 3170307100
29/10/2014 5019,48584 5074,305176 5018,973145 5074,056152 5073,905762 3660158600
30/10/2014 5072,905762 5076,287109 5032,375977 5058,849121 5058,69873 3449555200
31/10/2014 5076,096191 5089,546875 5060,596191 5089,546875 5089,395996 3248979600
03/11/2014 5102,537109 5103,698242 5060,315918 5085,508789 5085,35791 2937954000
04/11/2014 5078,520996 5090,445801 5070,48584 5070,939941 5070,789551 3163115100
05/11/2014 5075,244141 5087,243164 5052,007813 5066,832031 5066,681641 3822222100
06/11/2014 5069,944824 5074,249023 5029,950195 5034,230957 5034,081543 3095617400
07/11/2014 5033,365234 5040,971191 4979,195801 4987,423828 4987,275879 3811607800
10/11/2014 4997,299805 5008,790039 4965,387207 4965,387207 4965,239746 3009163700
11/11/2014 4971,120117 5043,520996 4970,498047 5032,28418 5032,134766 3523927000
12/11/2014 5047,241211 5067,964844 5035,705078 5048,84082 5048,690918 3057628900
13/11/2014 5046,498047 5052,48584 5029,620117 5048,667969 5048,518066 2857497600
14/11/2014 5047,638184 5068,077148 5035,460938 5049,487793 5049,337891 2843486400
17/11/2014 5037,299805 5073,762207 5037,035156 5053,942871 5053,792969 3507189200
18/11/2014 5077,104004 5102,469238 5068,280762 5102,469238 5102,317871 4095725400
19/11/2014 5114,154785 5140,978027 5111,695801 5127,933105 5127,78125 4903077900
20/11/2014 5123,191895 5126,278809 5071,439941 5093,565918 5093,414551 3856786900
21/11/2014 5091,048828 5122,821777 5084,095215 5112,044922 5111,893066 4899083200
24/11/2014 5133,948242 5157,083984 5124,809082 5141,76416 5141,611328 5610406200
25/11/2014 5137,03418 5149,479004 5118,944824 5118,944824 5118,792969 5196818400
26/11/2014 5125,23877 5137,063965 5107,571777 5133,036133 5132,883789 4819645800
27/11/2014 5134,702148 5148,413086 5134,702148 5145,314941 5145,162109 5311692600
28/11/2014 5139,64209 5149,888184 5126,97998 5149,888184 5149,735352 5720875400
01/12/2014 5150,379883 5167,690918 5134,753906 5164,288086 5164,134766 4499727100
02/12/2014 5169,615234 5194,046875 5166,628906 5175,792969 5175,63916 4981680500
03/12/2014 5180,26123 5187,350098 5157,152832 5166,043945 5165,890625 4660349300
04/12/2014 5172,042969 5199,331055 5160,780762 5177,160156 5177,006348 4817669000
05/12/2014 5185,250977 5206,224121 5185,214844 5187,994141 5187,840332 3973562700
08/12/2014 5197,890137 5207,21582 5124,543945 5144,01416 5143,861328 5183423700
09/12/2014 5132,90918 5142,816895 5122,312012 5122,312012 5122,160156 4987931700
10/12/2014 5121,580078 5168,72998 5121,580078 5165,407227 5165,253906 0
11/12/2014 5139,286133 5166,700195 5137,199219 5152,694824 5152,541992 4594402800
Appendix 1
IHSG Daily Data
12/12/2014 5151,161133 5178,515137 5150,584961 5160,433105 5160,280273 5157773800
15/12/2014 5124,262207 5126,070801 5094,416016 5108,432129 5108,280273 6687456000
16/12/2014 5067,950195 5069,263184 5005,274902 5026,027832 5025,878418 6795053400
17/12/2014 5030,814941 5059,731934 5021,949219 5035,648926 5035,499512 5484104500
18/12/2014 5076,226074 5113,345215 5076,226074 5113,345215 5113,193359 6373773600
19/12/2014 5141,706055 5162,371094 5127,723145 5144,621094 5144,468262 6667904900
22/12/2014 5161,019043 5167,020996 5125,771973 5125,771973 5125,620117 6044771300
23/12/2014 5139,788086 5151,373047 5139,055176 5139,067871 5138,915039 4173190000
24/12/2014 5141,37793 5175,382813 5140,967773 5166,98291 5166,82959 3670180100
29/12/2014 5168,721191 5185,664063 5167,429199 5178,373047 5178,219238 3191469800
30/12/2014 5177,942871 5226,946777 5175,64209 5226,946777 5226,791504 4668635800
02/01/2015 5233,795898 5247,937988 5230,75 5242,769043 5242,613281 3813300000
05/01/2015 5229,684082 5233,660156 5206,285156 5219,995117 5219,840332 4484601900
06/01/2015 5186,204102 5194,803223 5169,060059 5169,060059 5168,90625 5151649500
07/01/2015 5175,554199 5207,375977 5174,795898 5207,118164 5206,963379 7208838900
08/01/2015 5218,399902 5230,179199 5208,993164 5211,828125 5211,67334 0
09/01/2015 5226,887207 5240,237793 5212,279785 5216,665039 5216,510254 0
12/01/2015 5202,749023 5220,249023 5183,213867 5187,933105 5187,779297 4766190100
13/01/2015 5199,935059 5217,221191 5197,085938 5214,358887 5214,204102 7292129600
14/01/2015 5217,204102 5225,022949 5159,667969 5159,667969 5159,515137 6397239800
15/01/2015 5180,434082 5193,955078 5168,007813 5188,711914 5188,558105 5418008600
16/01/2015 5182,01123 5204,493164 5148,378906 5148,378906 5148,226074 4481017800
19/01/2015 5152,15918 5171,684082 5132,706055 5152,092773 5151,939941 4347921400
20/01/2015 5154,370117 5166,089844 5121,814941 5166,089844 5165,936523 4581389600
21/01/2015 5176,351074 5215,266113 5164,304199 5215,266113 5215,111328 3853158500
22/01/2015 5215,640137 5267,571777 5215,025879 5253,183105 5253,026855 5853246600
23/01/2015 5281,183105 5325,039063 5281,183105 5323,884766 5323,726563 5997007800
26/01/2015 5302,63916 5309,523926 5208,421875 5260,023926 5259,867676 4623835000
27/01/2015 5254,457031 5277,148926 5243,75293 5277,148926 5276,992676 3909135300
28/01/2015 5272,221191 5279,914063 5263,544922 5268,852051 5268,695801 4387148500
29/01/2015 5263,535156 5266,98877 5253,452148 5262,717773 5262,561523 3824442300
30/01/2015 5290,387207 5298,459961 5281,581055 5289,403809 5289,246582 3829611600
02/02/2015 5277,153809 5291,414063 5257,207031 5276,23584 5276,07959 3268610500
03/02/2015 5287,623047 5310,112793 5282,057129 5291,717773 5291,560547 4389694500
04/02/2015 5315,448242 5348,84082 5298,120117 5315,28418 5315,126465 5197634100
05/02/2015 5309,12793 5314,286133 5254,036133 5279,89502 5279,738281 3918399900
06/02/2015 5297,351074 5342,515137 5296,597168 5342,515137 5342,356445 4589112300
09/02/2015 5341,758789 5375,087891 5333,22998 5348,470215 5348,311523 4043871500
10/02/2015 5353,807129 5362,573242 5310,083008 5321,474121 5321,315918 4228540400
11/02/2015 5336,657227 5345,081055 5327,893066 5336,519043 5336,36084 4563078100
12/02/2015 5342,057129 5346,140137 5320,244141 5343,411133 5343,252441 4140418600
13/02/2015 5363,98291 5380,836914 5352,952148 5374,165039 5374,005371 3570199100
16/02/2015 5377,972168 5384,023926 5320,398926 5325,495117 5325,336914 3426803800
17/02/2015 5325,684082 5342,924805 5319,464844 5337,500977 5337,342773 3363027000
18/02/2015 5372,753906 5415,382813 5372,753906 5390,449219 5390,289551 5012582800
20/02/2015 5399,432129 5427,313965 5398,348145 5400,104004 5399,943359 4084130700
23/02/2015 5409,943848 5418,584961 5387,378906 5403,276855 5403,116211 3827427300
24/02/2015 5399,658203 5422,439941 5397,783203 5417,313965 5417,15332 4057434300
25/02/2015 5426,228027 5448,694824 5425,89502 5445,10791 5444,946289 4796830400
Appendix 1
IHSG Daily Data
26/02/2015 5429,484863 5459,067871 5429,484863 5454,795898 5454,634277 4124161800
27/02/2015 5455,225098 5464,219238 5441,13916 5450,293945 5450,132324 4306059200
02/03/2015 5452,831055 5477,831055 5451,567871 5477,831055 5477,668457 4156319300
03/03/2015 5479,621094 5499,765137 5472,573242 5474,619141 5474,456543 4186089800
04/03/2015 5477,824219 5484,855957 5435,435059 5448,059082 5447,897461 3846059300
05/03/2015 5457,896973 5476,625977 5450,946777 5450,946777 5450,785156 4011808100
06/03/2015 5467,147949 5514,787109 5460,88916 5514,787109 5514,623535 4247455900
09/03/2015 5483,85791 5485,00293 5424,954102 5444,633789 5444,472168 4073314100
10/03/2015 5437,128906 5471,282227 5407,566895 5462,928223 5462,766113 4679609500
11/03/2015 5438,328125 5439,262207 5405,941895 5419,565918 5419,405273 5222211600
12/03/2015 5418,191895 5449,603027 5417,599121 5439,832031 5439,67041 4386662500
13/03/2015 5457,936035 5462,587891 5420,799805 5426,46582 5426,305176 4107393500
16/03/2015 5415,467773 5449,942871 5415,467773 5435,270996 5435,109375 3542485300
17/03/2015 5452,833008 5464,016113 5431,796875 5439,152832 5438,991211 4910415100
18/03/2015 5425,809082 5435,040039 5412,956055 5413,150879 5412,990234 4171686800
19/03/2015 5445,066895 5461,296875 5444,104004 5453,854004 5453,692383 4734546000
20/03/2015 5433,150879 5453,692871 5423,277832 5443,064941 5442,90332 5168381700
23/03/2015 5455,878906 5467,940918 5437,098145 5437,098145 5436,936523 5381109300
24/03/2015 5440,587891 5457,945801 5434,463867 5447,647949 5447,486328 3881672200
25/03/2015 5437,742188 5440,450195 5396,412109 5405,48877 5405,328125 5016011900
26/03/2015 5381,02002 5413,287109 5368,670898 5368,799805 5368,640137 4677875200
27/03/2015 5352,744141 5397,84082 5350,470215 5396,854004 5396,693848 3263159700
30/03/2015 5415,279785 5459,746094 5411,969238 5438,655762 5438,494141 4545550100
31/03/2015 5490,975098 5518,674805 5484,045898 5518,674805 5518,510742 4610963600
01/04/2015 5516,797852 5524,036133 5454,533203 5466,867188 5466,705078 4434522400
02/04/2015 5480,164063 5489,640137 5436,954102 5456,398926 5456,237305 4663220100
06/04/2015 5467,696777 5489,603027 5465,606934 5480,030762 5479,868164 3508819400
07/04/2015 5502,316895 5523,290039 5493,84082 5523,290039 5523,125977 4633408100
08/04/2015 5513,979004 5518,800781 5476,891113 5486,583984 5486,420898 4180635800
09/04/2015 5494,545898 5500,899902 5478,513184 5500,899902 5500,736816 4128758400
10/04/2015 5504,242188 5509,000977 5471,398926 5491,339844 5491,176758 4389634000
13/04/2015 5479,733887 5486,882813 5430,918945 5447,40918 5447,247559 3809344900
14/04/2015 5438,528809 5448,448242 5397,728027 5419,106934 5418,946289 3964685100
15/04/2015 5426,22998 5430,069824 5394,306152 5414,546875 5414,38623 4026615300
16/04/2015 5420,890137 5428,222168 5401,679199 5420,73291 5420,572266 5264554800
17/04/2015 5418,012207 5428,930176 5410,644043 5410,644043 5410,483398 3718378300
20/04/2015 5406,763184 5407,062012 5383,25293 5400,803223 5400,642578 3958477700
21/04/2015 5406,621094 5460,573242 5405,00293 5460,573242 5460,411133 4373074500
22/04/2015 5452,460938 5458,202148 5426,205078 5437,119141 5436,95752 4210305200
23/04/2015 5441,710938 5464,335938 5430,282227 5436,208984 5436,047363 3995937100
24/04/2015 5451,775879 5464,34082 5424,76416 5435,35498 5435,193359 3122977600
27/04/2015 5398,562012 5403,594238 5224,025879 5245,445801 5245,290039 4943398700
28/04/2015 5211,138184 5242,157227 5164,741211 5242,157227 5242,001953 3604219000
29/04/2015 5229,560059 5237,210938 5015,007813 5105,562988 5105,411133 4710286600
30/04/2015 5087,924805 5141,49707 5030,255859 5086,424805 5086,273926 3871129900
04/05/2015 5093,333984 5171,086914 5089,417969 5141,137207 5140,984375 3735144800
05/05/2015 5153,759766 5202,082031 5130,638184 5160,308105 5160,155273 3883253300
06/05/2015 5133,73584 5184,950195 5121,145996 5184,950195 5184,796387 3163393900
07/05/2015 5155,328125 5183,491211 5137,815918 5150,48584 5150,333008 4833262400
Appendix 1
IHSG Daily Data
08/05/2015 5175,78418 5200,524902 5175,753906 5182,212891 5182,059082 4435963500
11/05/2015 5200,810059 5215,280762 5172,481934 5172,481934 5172,328125 3686356600
12/05/2015 5175,954102 5217,109863 5173,525879 5205,611816 5205,457031 4170293000
13/05/2015 5217,14502 5254,86377 5199,208984 5246,132813 5245,977051 4707012000
15/05/2015 5252,426758 5264,928223 5214,077148 5227,096191 5226,940918 3942042200
18/05/2015 5222,435059 5239,871094 5218,353027 5237,811035 5237,655762 3894564300
19/05/2015 5236,903809 5273,487793 5219,567871 5269,371094 5269,214844 3497895500
20/05/2015 5288,209961 5312,903809 5278,101074 5292,749023 5292,591797 3883119600
21/05/2015 5309,98584 5335,440918 5275,986816 5313,208008 5313,050293 4014591300
22/05/2015 5319,964844 5329,021973 5298,856934 5315,152832 5314,995117 3188520900
25/05/2015 5309,833984 5311,293945 5285,421875 5288,361816 5288,20459 3219856100
26/05/2015 5285,065918 5347,132813 5284,109863 5320,900879 5320,742676 3770189100
27/05/2015 5296,236816 5315,50293 5253,388184 5253,388184 5253,231934 3633963900
28/05/2015 5263,313965 5278,416992 5232,934082 5237,400879 5237,245605 3315003600
29/05/2015 5230,314941 5252,205078 5214,570801 5216,378906 5216,224121 5867469900
01/06/2015 5212,133789 5215,549805 5183,323242 5213,815918 5213,661133 2997851200
03/06/2015 5201,355957 5205,562012 5129,48584 5130,499023 5130,34668 3374877500
04/06/2015 5121,553223 5143,224121 5094,518066 5095,820801 5095,669434 3241455700
05/06/2015 5081,611816 5100,571777 5075,175781 5100,571777 5100,42041 2820107700
08/06/2015 5086,353027 5088,929199 5006,429199 5014,992188 5014,84375 3472658000
09/06/2015 5002,23291 5002,545898 4852,76416 4899,881836 4899,736816 3962655700
10/06/2015 4914,743164 4974,024902 4912,833984 4933,557129 4933,410645 4387740900
11/06/2015 4971,191895 4979,259766 4911,34082 4928,812012 4928,666016 3217722700
12/06/2015 4933,878906 4947,50293 4916,024902 4935,816895 4935,67041 3255912900
15/06/2015 4925,214844 4926,547852 4837,793945 4837,793945 4837,650391 3060193900
16/06/2015 4847,38916 4892,504883 4826,129883 4872,599121 4872,454102 3396086700
17/06/2015 4894,63623 4955,564941 4894,63623 4945,75293 4945,605957 3765870600
18/06/2015 4947,962891 4964,404785 4932,918945 4945,499023 4945,352051 2927278700
19/06/2015 4958,858887 4988,579102 4958,858887 4985,005859 4984,85791 2509105700
22/06/2015 4992,041992 4992,041992 4957,346191 4959,251953 4959,104492 2383486600
23/06/2015 4966,880859 4972,175781 4937,647949 4937,647949 4937,501465 2905044900
24/06/2015 4953,25293 4973,480957 4938,129883 4953,516113 4953,369141 3780212600
25/06/2015 4944,131836 4945,839844 4920,041992 4920,041992 4919,895996 3076894200
26/06/2015 4917,026855 4942,325195 4897,89502 4923,004883 4922,858887 2549893400
29/06/2015 4896,23291 4896,589844 4858,416016 4882,578125 4882,433105 2606552500
30/06/2015 4887,369141 4930,25 4874,069824 4910,658203 4910,512207 2798979600
01/07/2015 4924,065918 4932,433105 4904,062988 4904,062988 4903,916992 3328123800
02/07/2015 4914,424805 4966,579102 4914,424805 4944,780762 4944,633789 4076242300
03/07/2015 4940,276855 4982,910156 4937,40918 4982,910156 4982,762207 3739352400
06/07/2015 4946,100098 4960,994141 4913,286133 4916,741211 4916,595215 3194583900
07/07/2015 4918,283203 4927,550781 4891,047852 4906,049805 4905,903809 3336479000
08/07/2015 4912,637207 4912,637207 4856,441895 4871,570801 4871,425781 4259974300
09/07/2015 4849,801758 4855,133789 4811,904785 4838,28418 4838,140625 3382475900
10/07/2015 4858,984863 4882,641113 4845,785156 4859,03418 4858,890137 3739313600
13/07/2015 4862,912109 4898,13623 4861,314941 4893,916992 4893,771973 2477003400
14/07/2015 4907,866211 4927,373047 4892,12207 4901,807129 4901,661621 3009241800
15/07/2015 4894,948242 4897,859863 4854,453125 4869,849121 4869,70459 2602155700
22/07/2015 4887,736816 4906,688965 4859,459961 4906,688965 4906,542969 2823552900
23/07/2015 4897,205078 4913,041992 4889,831055 4902,845215 4902,699707 3109886600
Appendix 1
IHSG Daily Data
24/07/2015 4890,778809 4892,412109 4848,727051 4856,595215 4856,451172 2516975100
27/07/2015 4833,145996 4848,704102 4771,285156 4771,285156 4771,143555 3374282000
28/07/2015 4747,345215 4749,749023 4711,491211 4714,755859 4714,616211 3099580600
29/07/2015 4733,817871 4765,734863 4720,400879 4721,121094 4720,980957 3106905000
30/07/2015 4740,251953 4754,721191 4711,562988 4712,492188 4712,352539 3110994700
31/07/2015 4721,658203 4802,528809 4721,466797 4802,528809 4802,38623 3249055700
03/08/2015 4778,043945 4815,522949 4774,780762 4800,182129 4800,039551 2764801100
04/08/2015 4784,151855 4805,820801 4771,88623 4781,086914 4780,945313 3143437100
05/08/2015 4786,391113 4850,532227 4780,964844 4850,532227 4850,388184 3715033300
06/08/2015 4855,939941 4868,074219 4806,563965 4806,563965 4806,421387 3069769300
07/08/2015 4801,654785 4804,329102 4760,904785 4770,303223 4770,161621 2900340800
10/08/2015 4761,405762 4764,73877 4720,913086 4748,949219 4748,808594 2917027100
11/08/2015 4763,632813 4771,721191 4619,286133 4622,59082 4622,453613 4129172400
12/08/2015 4572,047852 4572,047852 4455,719238 4479,491211 4479,358398 3717424800
13/08/2015 4481,271973 4600,549805 4481,271973 4584,25 4584,11377 3796423800
14/08/2015 4587,51123 4594,567871 4559,85791 4585,391113 4585,254883 3196551200
18/08/2015 4572,349121 4579,082031 4505,213867 4510,478027 4510,344238 3087145000
19/08/2015 4502,194824 4529,250977 4476,126953 4484,242188 4484,109375 2736435000
20/08/2015 4470,553223 4473,083008 4427,865234 4441,911133 4441,779297 3213185200
21/08/2015 4401,668945 4401,668945 4335,953125 4335,953125 4335,824707 3350959900
24/08/2015 4241,307129 4241,912109 4111,111816 4163,729004 4163,605469 3841952300
25/08/2015 4182,216797 4301,774902 4182,022949 4228,500977 4228,375 4495985100
26/08/2015 4200,820801 4237,73291 4161,211914 4237,73291 4237,606934 3573908100
27/08/2015 4295,696777 4433,458008 4295,696777 4430,631836 4430,500488 4545686500
28/08/2015 4480,106934 4511,24707 4433,658203 4446,201172 4446,069336 4176151700
31/08/2015 4447,00293 4509,606934 4442,690918 4509,606934 4509,473145 3315128900
01/09/2015 4484,204102 4484,789063 4411,130859 4412,458984 4412,328125 2959970100
02/09/2015 4367,810059 4417,371094 4350,48291 4401,292969 4401,162598 3559725700
03/09/2015 4427,953125 4445,808105 4404,875 4433,11084 4432,979004 3152570400
04/09/2015 4422,464844 4433,545898 4407,134766 4415,342773 4415,211914 2829458200
07/09/2015 4397,222168 4398,008789 4297,820801 4301,365234 4301,237793 2863734700
08/09/2015 4282,172852 4325,430176 4269,476074 4318,59082 4318,462402 3292284000
09/09/2015 4347,484863 4366,245117 4323,556152 4347,276855 4347,147461 3658179500
10/09/2015 4312,655762 4343,660156 4290,683105 4343,26123 4343,132324 3419897700
11/09/2015 4363,449219 4381,654785 4360,36377 4360,467773 4360,338379 3210753100
14/09/2015 4378,191895 4390,373047 4365,567871 4390,373047 4390,242676 2425324800
15/09/2015 4372,870117 4376,782227 4334,61377 4347,160156 4347,030762 3334462200
16/09/2015 4360,187988 4370,345215 4325,401855 4332,513184 4332,384766 3625093300
17/09/2015 4346,058105 4389,36377 4341,823242 4378,384766 4378,254395 3114855600
18/09/2015 4383,067871 4414,457031 4359,005859 4380,319824 4380,189453 4261098700
21/09/2015 4352,367188 4382,240234 4343,413086 4376,082031 4375,952148 2782718900
22/09/2015 4380,618164 4389,306152 4337,089844 4344,043945 4343,915039 3187401800
23/09/2015 4308,756836 4308,979004 4239,134766 4244,426758 4244,300781 3419733600
25/09/2015 4250,72998 4251,226074 4194,137207 4209,438965 4209,313965 3307883500
28/09/2015 4197,939941 4199,462891 4120,50293 4120,50293 4120,380371 2843744200
29/09/2015 4070,580078 4178,408203 4033,586914 4178,408203 4178,28418 3771684900
30/09/2015 4189,474121 4223,908203 4168,224121 4223,908203 4223,783203 3685050500
01/10/2015 4231,410156 4270,912109 4228,980957 4254,875977 4254,75 3198882400
02/10/2015 4243,966797 4252,673828 4207,798828 4207,798828 4207,673828 3529302800
Appendix 1
IHSG Daily Data
05/10/2015 4243,326172 4346,373047 4241,018066 4343,701172 4343,572266 3687221400
06/10/2015 4381,274902 4464,900879 4381,274902 4445,780762 4445,648926 4734765000
07/10/2015 4458,838867 4487,131836 4414,831055 4487,131836 4486,999023 4846353300
08/10/2015 4502,096191 4537,25293 4484,675781 4491,433105 4491,299316 4013745900
09/10/2015 4538,503906 4612,092773 4538,503906 4589,344238 4589,208008 6659067100
12/10/2015 4596,876953 4639,942871 4595,942871 4630,707031 4630,569824 6596984200
13/10/2015 4621,884766 4622,10791 4483,076172 4483,076172 4482,943359 4909813700
15/10/2015 4513,271973 4551,940918 4507,194824 4507,194824 4507,061035 3654557300
16/10/2015 4530,280762 4544,817871 4501,062012 4521,881836 4521,747559 3764148500
19/10/2015 4534,709961 4571,166016 4533,937988 4569,844238 4569,708496 4455944500
20/10/2015 4566,836914 4608,35498 4562,01709 4585,824219 4585,687988 4575565100
21/10/2015 4597,191895 4645,237793 4591,227051 4605,226074 4605,089355 4272461600
22/10/2015 4613,765137 4616,221191 4582,150879 4584,562012 4584,425781 3917036100
23/10/2015 4653,216797 4666,905762 4627,303223 4653,145996 4653,007813 4274952900
26/10/2015 4683,111816 4696,157227 4675,060059 4691,710938 4691,571777 3744643800
27/10/2015 4666,478027 4674,058105 4624,277832 4674,058105 4673,919434 2996040000
28/10/2015 4647,390137 4657,410156 4594,745117 4608,740234 4608,603027 4067944300
29/10/2015 4601,564941 4605,762207 4472,020996 4472,020996 4471,888184 3826756300
30/10/2015 4462,971191 4480,598145 4441,334961 4455,180176 4455,047852 3370270700
02/11/2015 4442,418945 4470,417969 4422,257813 4464,958984 4464,826172 2787304000
03/11/2015 4496,660156 4546,383789 4496,660156 4533,085938 4532,951172 3316043700
04/11/2015 4560,731934 4612,564941 4560,379883 4612,564941 4612,427734 3370893000
05/11/2015 4600,643066 4614,257813 4574,130859 4577,23291 4577,097168 2429753300
06/11/2015 4586,591797 4601,759766 4563,699219 4566,551758 4566,416016 2286719800
09/11/2015 4553,418945 4555,569824 4491,041992 4499,506836 4499,373047 2380712200
10/11/2015 4464,131836 4518,789063 4451,053223 4451,053223 4450,921387 3908593100
11/11/2015 4450,214844 4463,308105 4425,878906 4451,588867 4451,457031 2842416000
12/11/2015 4458,654785 4494,85498 4457,562988 4462,225098 4462,092285 2646369800
13/11/2015 4442,015137 4490,336914 4435,250977 4472,837891 4472,705078 2727672600
16/11/2015 4438,687012 4452,26416 4395,96582 4442,180176 4442,04834 2274113300
17/11/2015 4474,522949 4520,695801 4474,522949 4500,946777 4500,812988 2675999800
18/11/2015 4513,705078 4521,557129 4497,910156 4497,910156 4497,776367 2124001100
19/11/2015 4517,582031 4530,895996 4513,352051 4518,939941 4518,806152 2839854500
20/11/2015 4505,900879 4561,333984 4505,371094 4561,333984 4561,19873 3138378000
23/11/2015 4570,160156 4590,314941 4541,065918 4541,065918 4540,931152 2530686600
24/11/2015 4535,705078 4555,272949 4534,578125 4545,37793 4545,243164 2349627100
25/11/2015 4557,472168 4585,545898 4557,39209 4585,545898 4585,409668 2461121400
26/11/2015 4595,861816 4621,255859 4583,304199 4597,057129 4596,920898 2627098400
27/11/2015 4599,081055 4606,800781 4541,96582 4560,560059 4560,424805 2251804300
30/11/2015 4527,408203 4535,971191 4446,458008 4446,458008 4446,326172 4173153500
01/12/2015 4504,222168 4557,667969 4504,222168 4557,667969 4557,532715 2499730900
02/12/2015 4559,147949 4568,413086 4541,666016 4545,862793 4545,728027 2397462400
03/12/2015 4526,490234 4548,827148 4518,816895 4537,381836 4537,24707 2112986600
04/12/2015 4513,565918 4531,305176 4501,453125 4508,452148 4508,318359 2320208100
07/12/2015 4523,908203 4553,650879 4521,39209 4521,39209 4521,257813 2140011400
08/12/2015 4495,263184 4522,353027 4464,182129 4464,182129 4464,049316 2477109000
10/12/2015 4441,565918 4473,77002 4438,196777 4466,209961 4466,077148 2373896100
11/12/2015 4471,356934 4473,054199 4393,521973 4393,521973 4393,391602 1971946100
Appendix 1
IHSG Daily Data
14/12/2015 4360,893066 4374,190918 4330,759766 4374,190918 4374,061035 2141948500
15/12/2015 4370,101074 4409,171875 4370,008789 4409,171875 4409,041016 2243449700
16/12/2015 4450,717773 4483,453125 4429,787109 4483,453125 4483,320313 2628416800
17/12/2015 4542,121094 4555,963867 4525,741211 4555,963867 4555,828613 2828921100
18/12/2015 4512,209961 4514,535156 4467,062988 4468,653809 4468,520996 2588719500
21/12/2015 4452,647949 4490,680176 4452,01709 4490,680176 4490,546875 2098469800
22/12/2015 4494,309082 4517,567871 4487,734863 4517,567871 4517,434082 2523875800
23/12/2015 4514,456055 4522,653809 4498,983887 4522,653809 4522,519531 2321690500
28/12/2015 4512,294922 4568,125 4511,617188 4557,35498 4557,219727 1987278300
29/12/2015 4552,140137 4569,36084 4552,103027 4569,36084 4569,225098 1948599700
30/12/2015 4574,063965 4595,513184 4571,756836 4593,007813 4592,871582 2664263100
04/01/2016 4580,165039 4603,824219 4525,918945 4525,918945 4525,784668 2063833200
05/01/2016 4527,431152 4594,34082 4527,003906 4557,821777 4557,686523 2363396800
06/01/2016 4563,653809 4639,236816 4562,573242 4608,981934 4608,844727 2907705100
07/01/2016 4573,692871 4577,63623 4530,448242 4530,448242 4530,313477 2329803600
08/01/2016 4524,862793 4550,907227 4507,414063 4546,288086 4546,15332 2327156100
11/01/2016 4515,501953 4517,937988 4459,787109 4465,48291 4465,350098 1938427400
12/01/2016 4487,547852 4526,198242 4486,64502 4512,526855 4512,393066 2299109800
13/01/2016 4535,878906 4559,509766 4533,681152 4537,179199 4537,044434 2588837100
14/01/2016 4492,783203 4526,509766 4456,469238 4513,181152 4513,047363 3516559700
15/01/2016 4518,980957 4542,101074 4516,131836 4523,976074 4523,841797 2249218200
18/01/2016 4491,321777 4503,862793 4471,243164 4481,275879 4481,143066 2044887200
19/01/2016 4486,587891 4499,575195 4464,728027 4491,736816 4491,603027 2235079400
20/01/2016 4477,147949 4491,118164 4427,984863 4427,984863 4427,853516 2560362800
21/01/2016 4447,750977 4463,027832 4408,804199 4414,125977 4413,995117 2359396500
22/01/2016 4446,421875 4456,744141 4421,056152 4456,744141 4456,611816 2677569500
25/01/2016 4483,605957 4519,596191 4465,207031 4505,788086 4505,654297 2735133500
26/01/2016 4489,692871 4517,368164 4483,287109 4510,467773 4510,333984 2229928600
27/01/2016 4526,21582 4583,62793 4526,21582 4583,62793 4583,491699 3552676700
28/01/2016 4582,716797 4608,397949 4579,501953 4602,829102 4602,692871 3078239300
29/01/2016 4611,937988 4618,816895 4568,438965 4615,163086 4615,025879 3483639400
01/02/2016 4620,151855 4625,428223 4559,88623 4624,634766 4624,497559 2601402200
02/02/2016 4598,942871 4617,973145 4586,298828 4587,435059 4587,298828 2966445100
03/02/2016 4553,126953 4596,10791 4545,140137 4596,10791 4595,97168 2293606800
04/02/2016 4607,043945 4669,11084 4607,043945 4665,816895 4665,678711 3154008200
05/02/2016 4674,605957 4798,945801 4673,987793 4798,945801 4798,803223 3650629700
09/02/2016 4773,76709 4779,805176 4736,568848 4768,625 4768,483398 2230797900
10/02/2016 4748,536133 4782,939941 4726,007813 4732,48291 4732,342285 2804282100
11/02/2016 4723,995117 4786,174805 4723,995117 4775,859863 4775,718262 3585153400
12/02/2016 4757,708984 4771,34082 4710,538086 4714,393066 4714,253418 2607570100
15/02/2016 4749,783203 4761,704102 4729,825195 4740,726074 4740,585449 3194273100
16/02/2016 4745,992188 4770,005859 4726,591797 4745,003906 4744,863281 3608713200
17/02/2016 4738,417969 4774,458008 4737,416992 4765,506836 4765,365234 4182462100
18/02/2016 4784,043945 4803,608887 4760,236816 4778,793945 4778,652344 4588736400
19/02/2016 4744,245117 4759,176758 4680,143066 4697,560059 4697,42041 3299519900
22/02/2016 4701,40918 4715,620117 4682,381836 4708,620117 4708,480469 2605794800
23/02/2016 4715,202148 4722,382813 4628,905762 4654,054199 4653,916016 3423427800
24/02/2016 4643,824219 4673,819824 4627,644043 4657,722168 4657,583984 2604571100
25/02/2016 4681,991211 4686,564941 4652,861816 4658,323242 4658,185059 3087430600
Appendix 1
IHSG Daily Data
26/02/2016 4695,816895 4736,526855 4691,424805 4733,148926 4733,008301 2699691100
29/02/2016 4738,293945 4774,51709 4722,993164 4770,956055 4770,814453 2551494300
01/03/2016 4760,23584 4781,258789 4758,881836 4779,984863 4779,843262 3106766000
02/03/2016 4808,862793 4840,74707 4808,24707 4836,195801 4836,052246 3355705200
03/03/2016 4848,905762 4868,254883 4812,85791 4844,039063 4843,89502 3770386600
04/03/2016 4844,486816 4860,63916 4802,375 4850,882813 4850,73877 4377326700
07/03/2016 4860,208008 4870,275879 4821,460938 4831,575195 4831,431641 4425579900
08/03/2016 4831,050781 4842,666992 4776,071777 4811,041992 4810,899414 3923857900
10/03/2016 4791,684082 4798,383789 4761,380859 4793,203125 4793,060547 3223672900
11/03/2016 4784,237793 4813,778809 4776,999023 4813,778809 4813,635742 3058861700
14/03/2016 4839,029785 4878,195801 4835,272949 4877,530762 4877,385742 4322452100
15/03/2016 4880,875 4884,27002 4843,920898 4849,780762 4849,636719 4320865600
16/03/2016 4848,606934 4861,440918 4837,583008 4861,440918 4861,296875 4102343500
17/03/2016 4883,173828 4900,413086 4869,811035 4885,687988 4885,542969 4834375100
18/03/2016 4889,895996 4908,259766 4858,584961 4885,708008 4885,562988 4956992300
21/03/2016 4871,246094 4905,313965 4865,241211 4885,163086 4885,018066 3649001900
22/03/2016 4870,89502 4886,423828 4833,704102 4856,106934 4855,962891 3496983800
23/03/2016 4850,169922 4854,175781 4822,335938 4854,175781 4854,031738 4152794700
24/03/2016 4836,623047 4849,89502 4817,720215 4827,086914 4826,943848 3353424200
28/03/2016 4809,187012 4813,917969 4757,799805 4773,625977 4773,484375 2828888300
29/03/2016 4767,532227 4786,212891 4760,083008 4781,296875 4781,155273 3213789400
30/03/2016 4797,153809 4833,118164 4792,256836 4816,654785 4816,511719 3708812700
31/03/2016 4827,104004 4845,371094 4808,26416 4845,371094 4845,227051 4936504400
01/04/2016 4843,394043 4844,358887 4819,933105 4843,186035 4843,041992 3001453600
04/04/2016 4840,146973 4864,937012 4838,979004 4850,175781 4850,031738 3592764100
05/04/2016 4848,847168 4883,683105 4843,162109 4858,071777 4857,927734 3290439400
06/04/2016 4863,061035 4879 4861,579102 4868,22998 4868,085449 4608868000
07/04/2016 4884,834961 4900,46582 4858,5 4867,285156 4867,140625 4778303900
08/04/2016 4839,652832 4862,805176 4829,444824 4846,704102 4846,560059 4105677100
11/04/2016 4833,35498 4843,629883 4766,814941 4786,974121 4786,832031 3221530700
12/04/2016 4788,421875 4829,573242 4776,981934 4829,573242 4829,429688 3613517100
13/04/2016 4846,978027 4856,591797 4831,574219 4853,004883 4852,86084 6540873800
14/04/2016 4872,226074 4873,428223 4814,846191 4814,846191 4814,703125 4328991000
15/04/2016 4834,900879 4839,016113 4793,13916 4823,567871 4823,424805 3499227300
18/04/2016 4812,578125 4865,53418 4800,26416 4865,53418 4865,390137 3041610200
19/04/2016 4875,498047 4886,499023 4864,891113 4881,930176 4881,785156 4317187300
20/04/2016 4876,253906 4883,13916 4857,722168 4876,596191 4876,451172 4282055800
21/04/2016 4884,921875 4906,828125 4884,842773 4903,089844 4902,944336 3691037200
22/04/2016 4898,726074 4917,588867 4883,881836 4914,736816 4914,59082 3808048100
25/04/2016 4920,402832 4920,402832 4863,334961 4878,861816 4878,716797 4106444000
26/04/2016 4866,149902 4866,384766 4788,375 4814,092773 4813,949707 3693217900
27/04/2016 4807,686035 4845,658203 4803,208984 4845,658203 4845,51416 4562285100
28/04/2016 4861,950195 4877,170898 4830,687012 4848,390137 4848,246094 4614803400
29/04/2016 4839,366211 4839,625 4818,85498 4838,583008 4838,439453 3618136600
02/05/2016 4828,962891 4835,522949 4770,557129 4808,318848 4808,17627 3030340500
03/05/2016 4818,974121 4833,991211 4806,030762 4812,26416 4812,121582 3420718900
04/05/2016 4808,653809 4822,595215 4765,410156 4822,595215 4822,452148 3608028000
09/05/2016 4808,520996 4812,890137 4745,500977 4749,314941 4749,174316 3168885900
10/05/2016 4749,522949 4766,713867 4728,539063 4763,115234 4762,973633 3071231700
Appendix 1
IHSG Daily Data
11/05/2016 4781,138184 4811,599121 4770,367188 4799,963867 4799,821289 2648832200
12/05/2016 4795,736816 4825,184082 4792,208008 4803,321777 4803,179199 2963507000
13/05/2016 4801,191895 4803,003906 4745,90918 4761,714844 4761,573242 3325981100
16/05/2016 4745,474121 4748,817871 4720,243164 4731,562012 4731,421387 2864795000
17/05/2016 4737,166016 4745,147949 4717,259766 4729,155762 4729,015137 3345967500
18/05/2016 4721,895996 4743,071777 4713,71582 4734,356934 4734,216309 3583240000
19/05/2016 4733,472168 4739,324219 4691,570801 4704,216797 4704,077148 2964179500
20/05/2016 4698,967773 4722,278809 4690,558105 4711,87793 4711,738281 2900877800
23/05/2016 4714,676758 4743,662109 4714,676758 4743,662109 4743,521484 2691482800
24/05/2016 4738,163086 4750,359863 4710,785156 4710,785156 4710,645508 3246201400
25/05/2016 4733,887207 4772,977051 4733,551758 4772,977051 4772,835449 3578547900
26/05/2016 4777,566895 4784,660156 4761,459961 4784,564941 4784,422852 2969113500
27/05/2016 4782,448242 4814,730957 4778,540039 4814,730957 4814,587891 3112906900
30/05/2016 4819,054199 4845,124023 4817,069824 4836,033203 4835,889648 3568713300
31/05/2016 4833,717773 4836,37207 4792,201172 4796,869141 4796,726563 4113550800
01/06/2016 4801,853027 4851,741211 4800,708008 4839,667969 4839,524414 2655178600
02/06/2016 4836,504883 4860,862793 4833,225098 4833,225098 4833,081543 2734732300
03/06/2016 4845,422852 4861,299805 4839,083008 4853,921875 4853,777832 2607634700
06/06/2016 4862,567871 4896,024902 4860,62793 4896,024902 4895,879883 3072706200
07/06/2016 4908,245117 4933,98877 4907,506836 4933,98877 4933,842285 4094530600
08/06/2016 4928,094238 4940,098145 4892,62793 4916,061035 4915,915039 3595409100
09/06/2016 4913,007813 4919,164063 4876,793945 4876,793945 4876,648926 4200126800
10/06/2016 4882,274902 4887,587891 4848,056152 4848,056152 4847,912109 7510202500
13/06/2016 4838,02002 4838,02002 4807,226074 4807,226074 4807,083496 6535207400
14/06/2016 4797,620117 4833,396973 4792,535156 4821,589844 4821,446777 6014974900
15/06/2016 4811,226074 4814,824219 4789,085938 4814,824219 4814,681152 5210148400
16/06/2016 4819,234863 4829,451172 4801,87207 4814,391113 4814,248047 3871111200
17/06/2016 4825,727051 4838,029785 4806,595215 4835,143066 4834,999512 4125276900
20/06/2016 4849,690918 4863,530762 4828,587891 4863,530762 4863,386719 4259908500
21/06/2016 4873,438965 4889,455078 4868,227051 4878,713867 4878,568848 4996895200
22/06/2016 4876,87207 4899,199219 4876,87207 4896,852051 4896,707031 5551134900
23/06/2016 4896,795898 4899,49707 4856,050781 4874,309082 4874,164063 5187260000
24/06/2016 4878,045898 4884,794922 4754,356934 4834,568848 4834,425293 5550980600
27/06/2016 4804,045898 4846,417969 4795,962891 4836,051758 4835,908203 3755624400
28/06/2016 4836,128906 4890,60498 4835,432129 4882,170898 4882,025879 4633255800
29/06/2016 4905,978027 4980,10498 4905,978027 4980,10498 4979,957031 3976843800
30/06/2016 4999,87793 5033,242188 4996,39502 5016,646973 5016,498535 5331262000
01/07/2016 5027,617188 5039,686035 4971,581055 4971,581055 4971,433594 3924520000
11/07/2016 5021,243164 5080,303223 5018,395996 5069,019043 5068,868652 4160283300
12/07/2016 5092,165039 5120,12793 5075,560059 5099,533203 5099,381836 5657618500
13/07/2016 5112,98584 5133,933105 5090,587891 5133,933105 5133,780762 5701978600
14/07/2016 5125,685059 5131,030762 5081,028809 5083,539063 5083,388184 5097381300
15/07/2016 5090,249023 5130,338867 5090,249023 5110,178223 5110,026367 4844274800
18/07/2016 5107,916016 5131,705078 5093,153809 5127,500977 5127,349121 4773677100
19/07/2016 5132,901855 5193,897949 5132,901855 5172,830078 5172,67627 5062287000
20/07/2016 5185,594238 5242,823242 5185,594238 5242,823242 5242,66748 4953995800
21/07/2016 5246,299805 5268,867188 5213,98877 5216,973145 5216,818359 6127696000
22/07/2016 5215,168945 5215,530762 5179,623047 5197,250977 5197,09668 3938603400
25/07/2016 5201,448242 5227,106934 5197,805176 5220,801758 5220,646973 3632723800
Appendix 1
IHSG Daily Data
26/07/2016 5218,266113 5231,5 5200,623047 5224,39502 5224,239746 4911860600
27/07/2016 5245,403809 5301,930176 5245,403809 5274,36084 5274,20459 4781738600
28/07/2016 5278,49707 5299,212891 5255,46582 5299,212891 5299,055664 5398758600
29/07/2016 5300,898926 5334,121094 5215,994141 5215,994141 5215,839355 6649945800
01/08/2016 5280,209961 5368,251953 5279,585938 5361,576172 5361,416992 6047376400
02/08/2016 5356,905762 5386,563965 5356,428223 5373,323242 5373,163574 6130911200
03/08/2016 5367,583984 5383,49707 5331,326172 5351,87793 5351,719238 5797059400
04/08/2016 5365,008789 5389,608887 5357,615234 5373,862793 5373,703125 5458892200
05/08/2016 5380,111816 5427,518066 5377,418945 5420,246094 5420,085449 5616512500
08/08/2016 5435,206055 5458,979004 5427,268066 5458,979004 5458,816895 5950855400
09/08/2016 5459,894043 5476,220215 5428,678223 5440,292969 5440,131348 6771189400
10/08/2016 5439,757813 5457,124023 5405,891113 5423,949219 5423,788574 8536366000
11/08/2016 5438,091797 5455,799805 5397,312012 5419,087891 5418,927246 8587132200
12/08/2016 5432,832031 5449,063965 5366,34082 5377,195801 5377,036133 4497936100
15/08/2016 5390,019043 5396,949219 5296,591797 5320,561035 5320,402832 5520633800
16/08/2016 5341,934082 5377,421875 5338,641113 5371,846191 5371,686523 4210441800
18/08/2016 5387,766113 5461,450195 5386,12207 5461,450195 5461,288086 5036784300
19/08/2016 5468,013184 5470,979004 5416,035156 5416,035156 5415,874512 4474579900
22/08/2016 5425,895996 5435,191895 5398,794922 5427,174805 5427,01416 6271981300
23/08/2016 5434,035156 5438,5 5351,065918 5417,140137 5416,979492 5739700900
24/08/2016 5406,805176 5418,449219 5385,243164 5403,992188 5403,831543 5402166600
25/08/2016 5413,991211 5454,116211 5412,527832 5454,116211 5453,95459 4660056200
26/08/2016 5454,067871 5456,638184 5419,742188 5438,831055 5438,669434 6120818300
29/08/2016 5425,145996 5426,219238 5348,050781 5370,76416 5370,604492 5255932300
30/08/2016 5368,565918 5388,638184 5336,710938 5362,315918 5362,156738 5485045200
31/08/2016 5355,123047 5399,160156 5353,291016 5386,082031 5385,922363 4803884600
01/09/2016 5368,516113 5376,643066 5320,083984 5334,546875 5334,388672 4574172700
02/09/2016 5323,573242 5359,90918 5323,041992 5353,460938 5353,302246 4516986000
05/09/2016 5378,625 5396,916992 5347,592773 5356,954102 5356,794922 4792457900
06/09/2016 5363,044922 5373,208008 5342,558105 5372,096191 5371,936523 3992077700
07/09/2016 5382,216797 5393,086914 5357,521973 5381,354004 5381,194336 3609001100
08/09/2016 5383,062988 5383,536133 5364,609863 5371,078125 5370,918457 4013516200
09/09/2016 5355,342773 5358,506836 5281,916992 5281,916992 5281,759766 4199782300
13/09/2016 5266,108887 5268,539063 5211,866211 5215,566895 5215,412109 4247243200
14/09/2016 5188,397949 5189,35791 5128,167969 5146,038086 5145,885254 4923477900
15/09/2016 5160,748047 5270,48877 5158,727051 5265,818848 5265,662598 4452144100
16/09/2016 5287,421875 5305,089844 5252,254883 5267,769043 5267,612793 4596427300
19/09/2016 5289,12207 5331,974121 5286,13623 5321,84082 5321,682617 3263002900
20/09/2016 5323,298828 5336,250977 5298,277832 5302,493164 5302,335938 5242954900
21/09/2016 5295,882813 5348 5275,185059 5342,591797 5342,433105 4507082800
22/09/2016 5382,320801 5411,611816 5368,561035 5380,262207 5380,102539 4593317200
23/09/2016 5375,711914 5388,908203 5355,924805 5388,908203 5388,748535 4258593200
26/09/2016 5375,160156 5375,878906 5337,018066 5352,13916 5351,980469 3657075700
27/09/2016 5336,545898 5419,604004 5295,658203 5419,604004 5419,443359 4942959100
28/09/2016 5390,76123 5432,983887 5382,23584 5425,336914 5425,17627 6517600400
29/09/2016 5442,824219 5474,307129 5431,957031 5431,957031 5431,79541 6734258600
30/09/2016 5412,383789 5437,96582 5364,804199 5364,804199 5364,64502 5202126200
03/10/2016 5403,859863 5463,915039 5403,859863 5463,915039 5463,75293 5227217800
04/10/2016 5475,632813 5482,841797 5460,708984 5472,316895 5472,154297 5213552500
Appendix 1
IHSG Daily Data
05/10/2016 5457,998047 5460,165039 5399,222168 5420,647949 5420,487305 6308267200
06/10/2016 5428,453125 5447,257813 5390,085938 5409,344238 5409,183594 6964531400
07/10/2016 5403,834961 5409,196777 5363,470215 5377,148926 5376,989258 5763190200
10/10/2016 5371,00293 5397,146973 5352,816895 5360,828125 5360,668945 6283136300
11/10/2016 5372,687012 5385,757813 5345,071777 5381,99707 5381,837402 8231849300
12/10/2016 5364,352051 5380,561035 5350,39209 5364,61084 5364,45166 5381622100
13/10/2016 5368,216797 5384,555176 5339,483887 5340,399902 5340,241211 5105895000
14/10/2016 5338,698242 5408,77002 5332,080078 5399,884766 5399,724121 5370665300
17/10/2016 5390,960938 5422,349121 5386,221191 5410,303223 5410,142578 5970001200
18/10/2016 5424,668945 5446,829102 5422,916992 5430,047852 5429,886719 6274291500
19/10/2016 5436,279785 5445,799805 5402,153809 5409,288086 5409,127441 1132353600
20/10/2016 5409,790039 5423,293945 5395,296875 5403,689941 5403,529297 1952962300
21/10/2016 5407,233887 5416,952148 5395,422852 5409,243164 5409,08252 7672089800
24/10/2016 5415,477051 5433,34082 5411,880859 5420,998047 5420,837402 7868616000
25/10/2016 5426,106934 5436,205078 5397,820801 5397,820801 5397,660645 8247008000
26/10/2016 5387,700195 5406,581055 5381,704102 5399,679199 5399,588867 1928701400
27/10/2016 5405,695801 5427,526855 5403,858887 5416,835938 5416,835938 3231551000
28/10/2016 5414,508789 5426,26416 5402,429199 5410,269043 5410,269043 1060299100
31/10/2016 5413,568848 5429,067871 5406,006836 5422,541992 5422,541992 1310747700
01/11/2016 5430,745117 5439,027832 5415,029785 5416,006836 5416,006836 7774315000
02/11/2016 5415,021973 5420,358887 5393,506836 5405,455078 5405,455078 9264238700
03/11/2016 5395,871094 5402,046875 5329,501953 5329,501953 5329,501953 6949614000
04/11/2016 5310,782227 5362,660156 5303,359863 5362,660156 5362,660156 6149691000
07/11/2016 5361,023926 5395,325195 5341,861816 5386,208008 5386,208008 8146104800
08/11/2016 5407,38916 5476,071777 5407,38916 5470,681152 5470,681152 9734142100
09/11/2016 5478,03418 5491,701172 5345,12793 5414,320801 5414,320801 1039376500
10/11/2016 5444,041016 5482,105957 5443,733887 5450,306152 5450,306152 8392367600
11/11/2016 5380,641113 5380,685059 5231,971191 5231,971191 5231,971191 9788202500
14/11/2016 5194,926758 5196,78418 5043,351074 5115,73877 5115,73877 8886530000
15/11/2016 5121,478027 5169,356934 5073,419922 5078,500977 5078,500977 7428707600
16/11/2016 5112,496094 5201,172852 5112,496094 5185,464844 5185,464844 7801262800
17/11/2016 5180,481934 5202,314941 5162,812012 5193,015137 5193,015137 7305240400
18/11/2016 5195,076172 5196,90918 5139,205078 5170,108887 5170,108887 6948153300
21/11/2016 5150,826172 5158,763184 5130,442871 5148,318848 5148,318848 8838305800
22/11/2016 5140,658203 5204,673828 5140,519043 5204,673828 5204,673828 9477269100
23/11/2016 5192,346191 5211,996094 5182,345215 5211,996094 5211,996094 8422340100
24/11/2016 5179,222168 5194,244141 5102,420898 5107,623047 5107,623047 7660671900
25/11/2016 5097,10791 5129,75293 5096,670898 5122,104004 5122,104004 8168685500
28/11/2016 5111,423828 5120,861816 5091,609863 5114,571777 5114,571777 1175332200
29/11/2016 5108,751953 5164,580078 5108,751953 5136,666992 5136,666992 1209559100
30/11/2016 5148,908203 5182,14209 5146,524902 5148,910156 5148,910156 113002600
01/12/2016 5168,633789 5211,921875 5168,068848 5198,754883 5198,754883 106128300
02/12/2016 5207,917969 5250,291992 5199,14209 5245,956055 5245,956055 77029900
05/12/2016 5239,896973 5280,321777 5239,896973 5268,308105 5268,308105 69209000
06/12/2016 5279,983887 5288,914063 5259,193848 5272,964844 5272,964844 66277100
07/12/2016 5272,100098 5273,515137 5229,797852 5265,368164 5265,368164 60338200
08/12/2016 5268,23877 5303,733887 5263,435059 5303,733887 5303,733887 65715900
09/12/2016 5297,549805 5308,125977 5284,766113 5308,125977 5308,125977 49814700
13/12/2016 5296,191895 5300,717773 5264,737793 5293,619141 5293,619141 53794200
Appendix 1
IHSG Daily Data
14/12/2016 5287,192871 5306,336914 5259,681152 5262,816895 5262,816895 51760500
15/12/2016 5230,564941 5266,061035 5210,632813 5254,361816 5254,361816 64359300
16/12/2016 5260,125977 5263,005859 5231,651855 5231,651855 5231,651855 58386700
19/12/2016 5224,070801 5240,426758 5190,933105 5191,912109 5191,912109 60026700
20/12/2016 5179,182129 5194,729004 5142,393066 5162,477051 5162,477051 71959000
21/12/2016 5179,025879 5188,945801 5111,39209 5111,39209 5111,39209 54114100
22/12/2016 5114,396973 5120,356934 5032,914063 5042,870117 5042,870117 52470700
23/12/2016 5036,288086 5078,230957 5022,848145 5027,704102 5027,704102 51530100
27/12/2016 5028,355957 5112,775879 5028,199219 5102,954102 5102,954102 56151600
28/12/2016 5140,13623 5213,27002 5139,769043 5209,444824 5209,444824 52440100
29/12/2016 5205,270996 5311,615234 5200,265137 5302,565918 5302,565918 54184200
30/12/2016 5307,365234 5334,787109 5296,710938 5296,710938 5296,710938 60042700
03/01/2017 5290,388184 5292,181152 5246,852051 5275,971191 5275,971191 33217000
04/01/2017 5270,016113 5312,956055 5249,233887 5301,183105 5301,183105 53111300
05/01/2017 5302,632813 5328,490234 5302,632813 5325,503906 5325,503906 77219400
06/01/2017 5321,745117 5350,245117 5318,384766 5347,021973 5347,021973 71615300
09/01/2017 5350,879883 5360,061035 5307,584961 5316,36377 5316,36377 97010200
10/01/2017 5330,015137 5331,132813 5292,062988 5309,923828 5309,923828 70792500
11/01/2017 5316,151855 5322,979004 5301,236816 5301,236816 5301,236816 84703100
12/01/2017 5301,036133 5322,419922 5292,75 5292,75 5292,75 100764000
13/01/2017 5299,050781 5310,419922 5272,98291 5272,98291 5272,98291 70293600
16/01/2017 5283,618164 5291,496094 5270,01123 5270,01123 5270,01123 73077600
17/01/2017 5266,922852 5287,124023 5265,602051 5266,937988 5266,937988 86901800
18/01/2017 5273,293945 5294,78418 5273,293945 5294,78418 5294,78418 113444600
19/01/2017 5302,210938 5309,952148 5288,577148 5298,948242 5298,948242 85392800
20/01/2017 5290,562988 5293,081055 5243,746094 5254,311035 5254,311035 153081800
23/01/2017 5250,634766 5265,442871 5228,286133 5250,967773 5250,967773 147556800
24/01/2017 5267,733887 5297,491211 5267,733887 5292,087891 5292,087891 147150800
25/01/2017 5302,874023 5310,668945 5287,125977 5293,782227 5293,782227 269423400
26/01/2017 5305,11377 5327,509766 5291,436035 5317,632813 5317,632813 190768100
27/01/2017 5304,963867 5321,680176 5297,254883 5312,839844 5312,839844 142739500
30/01/2017 5321,554199 5331,516113 5302,662109 5302,662109 5302,662109 193337900
31/01/2017 5316,668945 5321,35498 5294,103027 5294,103027 5294,103027 191451600
01/02/2017 5319,943848 5341,480957 5317,495117 5327,161133 5327,161133 256731400
02/02/2017 5327,02002 5353,712891 5326,986816 5353,712891 5353,712891 165664500
03/02/2017 5355,271973 5366,443848 5354,589844 5360,76709 5360,76709 13055400
06/02/2017 5369,521973 5395,995117 5369,441895 5395,995117 5395,995117 153355200
07/02/2017 5387,647949 5396,099121 5380,598145 5381,475098 5381,475098 171422900
08/02/2017 5380,109863 5382,073242 5349,462891 5361,087891 5361,087891 325033400
09/02/2017 5366,344238 5384,956055 5363,469238 5372,077148 5372,077148 258337100
10/02/2017 5378,916016 5400,171875 5371,668945 5371,668945 5371,668945 167200000
13/02/2017 5396,562988 5418,375977 5388,678223 5409,556152 5409,556152 182414000
14/02/2017 5402,558105 5409,35498 5370,494141 5380,669922 5380,669922 142907500
16/02/2017 5389,068848 5395,278809 5357,711914 5377,998047 5377,998047 218393700
17/02/2017 5366,854004 5370,331055 5340,85791 5350,932129 5350,932129 179271900
20/02/2017 5358,551758 5373,091797 5351,018066 5359,288086 5359,288086 107921200
21/02/2017 5363,61377 5375,695801 5336,834961 5340,990234 5340,990234 209661500
Appendix 1
IHSG Daily Data
22/02/2017 5353,106934 5360,414063 5331,431152 5358,683105 5358,683105 189512900
23/02/2017 5348,358887 5373,638184 5347,85791 5372,748047 5372,748047 174887600
24/02/2017 5371,01709 5391,259766 5370,789063 5385,905762 5385,905762 116360700
27/02/2017 5387,816895 5393,662109 5368,422852 5382,874023 5382,874023 102443500
28/02/2017 5390,342773 5405,790039 5386,691895 5386,691895 5386,691895 82270600
01/03/2017 5389,167969 5392,791992 5350,910156 5363,056152 5363,056152 80795600
02/03/2017 5394,727051 5431,172852 5394,727051 5408,253906 5408,253906 74167000
03/03/2017 5402,580078 5410,902832 5384,789063 5391,214844 5391,214844 106883400
06/03/2017 5398,051758 5409,816895 5386,825195 5409,816895 5409,816895 102030600
07/03/2017 5416,020996 5427,907227 5386,320801 5402,615234 5402,615234 96160400
08/03/2017 5407,529785 5415,230957 5390,006836 5393,76416 5393,76416 72878500
09/03/2017 5393,938965 5405,587891 5386,99707 5402,38623 5402,38623 69424400
10/03/2017 5414,915039 5415,722168 5369,75293 5390,676758 5390,676758 79484800
13/03/2017 5389,201172 5409,37207 5386,342773 5409,37207 5409,37207 70965500
14/03/2017 5415,950195 5449,763184 5412,961914 5431,584961 5431,584961 82241800
15/03/2017 5433,680176 5447,48584 5424,516113 5432,380859 5432,380859 75739600
16/03/2017 5461,912109 5518,241211 5458,419922 5518,241211 5518,241211 79972200
17/03/2017 5539,818848 5557,975098 5499,387207 5540,432129 5540,432129 87948800
20/03/2017 5552,394043 5566,932129 5510,274902 5533,992188 5533,992188 83916000
21/03/2017 5541,045898 5554,443848 5525,977051 5543,092773 5543,092773 78762300
22/03/2017 5512,729004 5534,092773 5486,851074 5534,092773 5534,092773 81597500
23/03/2017 5539,638184 5576,667969 5532,647949 5563,758789 5563,758789 71128500
24/03/2017 5565,624023 5581,183105 5546,832031 5567,133789 5567,133789 64734100
27/03/2017 5557,924805 5567,431152 5531,326172 5541,202148 5541,202148 62855600
29/03/2017 5552,783203 5592,774902 5552,783203 5592,509766 5592,509766 72492200
30/03/2017 5581,116211 5592,952148 5555,367188 5592,952148 5592,952148 98370200
31/03/2017 5589,523926 5606,024902 5568,105957 5568,105957 5568,105957 73764600
03/04/2017 5583,345215 5616,942871 5581,313965 5606,789063 5606,789063 81392100
04/04/2017 5611,665039 5654,398926 5608,523926 5651,823242 5651,823242 106415400
05/04/2017 5668,001953 5676,97998 5644,791992 5676,97998 5676,97998 83898800
06/04/2017 5668,306152 5680,23877 5645,306152 5680,23877 5680,23877 68797100
07/04/2017 5674,01123 5677,717773 5643,350098 5653,48584 5653,48584 64404200
10/04/2017 5662,668945 5677,070801 5628,984863 5644,298828 5644,298828 72743800
11/04/2017 5647,903809 5658,727051 5621,786133 5627,933105 5627,933105 95131900
12/04/2017 5633,975098 5650,035156 5631,74707 5644,154785 5644,154785 84273900
13/04/2017 5658,199219 5660,384766 5613,543945 5616,544922 5616,544922 62159000
17/04/2017 5624,617188 5631,509766 5577,486816 5577,486816 5577,486816 60945800
18/04/2017 5597,666016 5626,523926 5597,168945 5606,51709 5606,51709 69950500
20/04/2017 5609,89209 5619,36084 5590,030762 5595,306152 5595,306152 73938500
21/04/2017 5600,419922 5664,475098 5599,495117 5664,475098 5664,475098 53480800
25/04/2017 5690,894043 5696,38916 5653,675781 5680,795898 5680,795898 59697700
26/04/2017 5687,080078 5726,529785 5679,594238 5726,529785 5726,529785 65935900
27/04/2017 5708,230957 5718,89502 5697,791016 5707,027832 5707,027832 68662300
28/04/2017 5715,084961 5724,507813 5684,589844 5685,297852 5685,297852 57985100
02/05/2017 5703,867188 5714,344238 5675,808105 5675,808105 5675,808105 57814800
03/05/2017 5681,599121 5686,825195 5647,323242 5647,368164 5647,368164 65683200
04/05/2017 5656,09082 5676,008789 5643,054199 5669,442871 5669,442871 66172000
05/05/2017 5665,106934 5696,476074 5659,96582 5683,376953 5683,376953 75048200
Appendix 1
IHSG Daily Data
08/05/2017 5699,300781 5727,492188 5692,561035 5707,861816 5707,861816 69605600
09/05/2017 5730,250977 5745,847168 5693,674805 5697,056152 5697,056152 59581000
10/05/2017 5697,956055 5718,586914 5636,204102 5653,007813 5653,007813 73073800
12/05/2017 5680,585938 5698,961914 5668,717773 5675,21582 5675,21582 79691200
15/05/2017 5689,805176 5693,993164 5649,083984 5688,870117 5688,870117 61924800
16/05/2017 5690,297852 5696,623047 5646,999023 5646,999023 5646,999023 54203300
17/05/2017 5661,481934 5664,316895 5608,803223 5615,492188 5615,492188 53254300
18/05/2017 5590,473145 5645,451172 5577,521973 5645,451172 5645,451172 68547400
19/05/2017 5643,537109 5825,208008 5630,071777 5791,883789 5791,883789 70741400
22/05/2017 5837,175781 5874,438965 5743,388184 5749,444824 5749,444824 58742100
23/05/2017 5770,617188 5777,687012 5692,983887 5730,612793 5730,612793 53659300
24/05/2017 5678,393066 5704,706055 5672,042969 5703,433105 5703,433105 59809800
26/05/2017 5713,354004 5728,60498 5703,890137 5716,814941 5716,814941 57655300
29/05/2017 5728,807129 5730,844238 5703,461914 5712,331055 5712,331055 50129600
30/05/2017 5700,773926 5730,056152 5693,391113 5693,391113 5693,391113 62769800
31/05/2017 5697,814941 5738,154785 5697,814941 5738,154785 5738,154785 91263500
02/06/2017 5749,420898 5752,655762 5726,01416 5742,445801 5742,445801 64775200
05/06/2017 5747,891113 5765,829102 5737,580078 5748,234863 5748,234863 56536500
06/06/2017 5743,39502 5754,293945 5701,658203 5707,831055 5707,831055 61071500
07/06/2017 5716,969238 5735,990234 5709,146973 5717,325195 5717,325195 46852400
08/06/2017 5719,029785 5725,882813 5702,921875 5702,921875 5702,921875 45346000
09/06/2017 5699,253906 5704,861816 5669,873047 5675,522949 5675,522949 51126700
12/06/2017 5668,722168 5716,536133 5668,722168 5691,436035 5691,436035 37789600
13/06/2017 5694,950195 5715,208008 5693,875977 5707,64502 5707,64502 43934000
14/06/2017 5708,065918 5792,896973 5707,918945 5792,896973 5792,896973 49219200
15/06/2017 5776,300781 5791,204102 5768,153809 5776,283203 5776,283203 33694700
16/06/2017 5768,164063 5797,118164 5720,924805 5723,63623 5723,63623 52479900
19/06/2017 5731,076172 5745,567871 5726,76709 5741,90918 5741,90918 55163600
20/06/2017 5749,579102 5791,903809 5747,454102 5791,903809 5791,903809 47631600
21/06/2017 5772,085938 5818,551758 5771,576172 5818,551758 5818,551758 41419800
22/06/2017 5830,978027 5831,339844 5804,603027 5829,708008 5829,708008 36295400
03/07/2017 5846,603027 5910,236816 5831,204102 5910,236816 5910,236816 47327700
04/07/2017 5886,720215 5896,370117 5858,61377 5865,36377 5865,36377 38141000
05/07/2017 5865,424805 5874,685059 5808,345215 5825,054199 5825,054199 45875400
06/07/2017 5817,794922 5852,344238 5817,391113 5849,575195 5849,575195 40285800
07/07/2017 5839,888184 5863,584961 5810,361816 5814,792969 5814,792969 36388600
10/07/2017 5814,792969 5826,313965 5769,338867 5771,505859 5771,505859 29086900
11/07/2017 5772,97998 5784,081055 5765,362793 5773,326172 5773,326172 50424600
12/07/2017 5771,473145 5827,131836 5771,473145 5819,131836 5819,131836 43977100
13/07/2017 5839,397949 5843,175781 5809,401855 5830,043945 5830,043945 41691200
14/07/2017 5827,548828 5833,758789 5804,436035 5831,794922 5831,794922 35734600
17/07/2017 5831,023926 5841,279785 5824,26416 5841,279785 5841,279785 49922900
Appendix 1
IHSG Daily Data
18/07/2017 5824,932129 5831,693848 5806,603027 5822,352051 5822,352051 53830100
19/07/2017 5822,236816 5822,481934 5797,346191 5806,689941 5806,689941 43518400
20/07/2017 5808,881836 5828,140137 5808,116211 5825,208008 5825,208008 43771900
21/07/2017 5824,525879 5831,462891 5760,958984 5765,423828 5765,423828 40711100
24/07/2017 5760,083984 5801,586914 5756,513184 5801,586914 5801,586914 49340900
25/07/2017 5805,597168 5813,535156 5780,484863 5813,535156 5813,535156 46895400
26/07/2017 5809,893066 5831,640137 5785,899902 5800,206055 5800,206055 56453600
27/07/2017 5807,275879 5820,962891 5805,922852 5819,744141 5819,744141 49848700
28/07/2017 5822,807129 5831,026855 5804,794922 5831,026855 5831,026855 63785400
31/07/2017 5820,01123 5847,245117 5816,529785 5840,938965 5840,938965 52731300
01/08/2017 5853,505859 5858,934082 5805,205078 5805,205078 5805,205078 69809900
02/08/2017 5815,065918 5824,249023 5792,166992 5824,249023 5824,249023 51290400
03/08/2017 5818,555176 5825,051758 5780,576172 5780,576172 5780,576172 44658800
04/08/2017 5775,920898 5800,128906 5769,397949 5777,481934 5777,481934 39744400
07/08/2017 5780,894043 5812,791016 5749,291992 5749,291992 5749,291992 42147500
08/08/2017 5755,044922 5810,562988 5755,044922 5810,562988 5810,562988 48403600
09/08/2017 5813,604004 5824,006836 5792,777832 5824,006836 5824,006836 55021100
10/08/2017 5828,541992 5833,85791 5810,76123 5825,945801 5825,945801 56586000
11/08/2017 5812,246094 5812,905762 5756,462891 5766,138184 5766,138184 55175200
14/08/2017 5780,699219 5812,871094 5780,699219 5801,487793 5801,487793 48743500
15/08/2017 5808,645996 5842,834961 5808,26123 5835,041016 5835,041016 62419400
16/08/2017 5842,560059 5891,949219 5836,147949 5891,949219 5891,949219 57886400
18/08/2017 5879,679199 5912,116211 5869,131836 5893,84082 5893,84082 46506900
21/08/2017 5893,416016 5901,582031 5855,23584 5861,003906 5861,003906 42745100
22/08/2017 5862,592773 5885,596191 5862,476074 5880,296875 5880,296875 58668100
23/08/2017 5900,400879 5914,023926 5881,754883 5914,023926 5914,023926 77528100
24/08/2017 5914,098145 5916,820801 5874,276855 5894,117188 5894,117188 86700500
25/08/2017 5906,119141 5915,362793 5880,02002 5915,362793 5915,362793 64107900
28/08/2017 5904,369141 5914,47998 5890,480957 5903,34082 5903,34082 86874800
29/08/2017 5899,746094 5902,609863 5865,40918 5888,211914 5888,211914 57947400
30/08/2017 5888,426758 5893,903809 5863,145996 5872,505859 5872,505859 51307600
31/08/2017 5873,730957 5881,73584 5845,273926 5864,059082 5864,059082 63529600
04/09/2017 5858,209961 5861,600098 5806,316895 5813,741211 5813,741211 50726200
05/09/2017 5823,013184 5834,184082 5774,307129 5829,979004 5829,979004 64988500
06/09/2017 5809,306152 5831,47998 5803,123047 5824,138184 5824,138184 61681800
07/09/2017 5824,515137 5835,87793 5810,483887 5832,311035 5832,311035 50424900
08/09/2017 5825,12207 5866,98877 5819,528809 5857,119141 5857,119141 46573100
11/09/2017 5863,423828 5883,951172 5858,242188 5871,880859 5871,880859 51533200
12/09/2017 5877,245117 5884,150879 5861,535156 5872,376953 5872,376953 59543200
13/09/2017 5860,487793 5881,694824 5840,917969 5845,733887 5845,733887 67508200
14/09/2017 5849,723145 5867,207031 5841,397949 5852,001953 5852,001953 73420600
15/09/2017 5854,445801 5875,529785 5831,180176 5872,39209 5872,39209 62775100
18/09/2017 5875,111816 5884,61084 5851,225098 5884,61084 5884,61084 51691500
19/09/2017 5885,212891 5901,326172 5868,337891 5901,326172 5901,326172 57340500
20/09/2017 5902,208008 5908,85791 5885,832031 5906,573242 5906,573242 59948400
22/09/2017 5905,225098 5928,786133 5883,565918 5911,708008 5911,708008 50278100
Appendix 1
IHSG Daily Data
25/09/2017 5910,161133 5918,085938 5882,943848 5894,611816 5894,611816 46527500
26/09/2017 5897,013184 5904,954102 5859,848145 5863,961914 5863,961914 59271800
27/09/2017 5872,589844 5873,027832 5841,021973 5863,026855 5863,026855 53676700
28/09/2017 5860,549805 5866,606934 5839,59082 5841,046875 5841,046875 60274300
29/09/2017 5855,079102 5907,437988 5851,700195 5900,854004 5900,854004 50217900
02/10/2017 5917,751953 5936,138184 5909,10791 5914,029785 5914,029785 48741000
03/10/2017 5915,429199 5953,476074 5899,533203 5939,453125 5939,453125 60605100
04/10/2017 5952,378906 5967,119141 5946,643066 5951,475098 5951,475098 58319800
05/10/2017 5954,725098 5956,397949 5901,905762 5901,905762 5901,905762 56536700
06/10/2017 5922,111816 5922,748047 5894,23877 5905,37793 5905,37793 46067100
09/10/2017 5906,714844 5926,376953 5902,464844 5914,933105 5914,933105 41022200
10/10/2017 5918,128906 5927,684082 5896,458008 5905,762207 5905,762207 47250700
11/10/2017 5900,729004 5906,134766 5860,76123 5882,787109 5882,787109 47636200
12/10/2017 5886,424805 5932,006836 5883,496094 5926,204102 5926,204102 73889100
13/10/2017 5926,025879 5947,86377 5915,134766 5924,124023 5924,124023 66819100
16/10/2017 5927,98584 5956,954102 5927,98584 5949,701172 5949,701172 71106000
17/10/2017 5957,580078 5961,512207 5922,069824 5947,330078 5947,330078 51689400
18/10/2017 5955,205078 5958,000977 5903,616211 5929,201172 5929,201172 71998500
19/10/2017 5927,731934 5934,676758 5903,865234 5910,529785 5910,529785 74254100
20/10/2017 5923,078125 5959,578125 5918,532227 5929,548828 5929,548828 63590000
23/10/2017 5946,154785 5965,986816 5945,329102 5950,025879 5950,025879 77697000
24/10/2017 5955,265137 5974,200195 5949,328125 5952,076172 5952,076172 80765300
25/10/2017 5962,032227 6025,434082 5961,74707 6025,434082 6025,434082 63953500
26/10/2017 6018,270996 6042,449219 5995,847168 5995,847168 5995,847168 59713900
27/10/2017 5998,172852 6020,291992 5969,779785 5975,280762 5975,280762 48687400
30/10/2017 5990,194824 6008,630859 5969,210938 5974,077148 5974,077148 58489300
31/10/2017 6034,381836 6034,618164 5989,858887 6005,78418 6005,78418 54137200
01/11/2017 6017,041992 6038,990234 6008,369141 6038,145996 6038,145996 54590800
02/11/2017 6052,028809 6082,228027 6031,106934 6031,106934 6031,106934 54973300
03/11/2017 6044,793945 6046,262207 5989,679199 6039,541016 6039,541016 46256000
06/11/2017 6031,518066 6062,064941 6025,073242 6050,823242 6050,823242 60106200
07/11/2017 6055,746094 6065,285156 6047,265137 6060,453125 6060,453125 48839400
08/11/2017 6052,987793 6069,765137 6033,553223 6049,383789 6049,383789 69448300
09/11/2017 6055,548828 6071,541016 6039,859863 6042,459961 6042,459961 55020000
10/11/2017 6044,282227 6054,53418 6020,455078 6021,828125 6021,828125 52158500
13/11/2017 6020,749023 6045,48584 6016,986816 6021,456055 6021,456055 52371100
14/11/2017 6019,105957 6039,296875 5988,291992 5988,291992 5988,291992 61832000
15/11/2017 6001,917969 6012,658203 5972,311035 5972,311035 5972,311035 71148600
16/11/2017 5985,625977 6054,241211 5984,704102 6037,907227 6037,907227 53679500
17/11/2017 6052,51123 6092,352051 6049,957031 6051,731934 6051,731934 50404200
20/11/2017 6066,74707 6098,778809 6053,282227 6053,282227 6053,282227 52184800
21/11/2017 6062,233887 6076,227051 6008,685059 6031,861816 6031,861816 55320400
22/11/2017 6039,085938 6071,339844 6038,736816 6069,785156 6069,785156 63604500
23/11/2017 6081,418945 6090,643066 6056,125 6063,245117 6063,245117 64708300
24/11/2017 6064,672852 6069,854004 6035,25293 6067,14209 6067,14209 55260100
27/11/2017 6059,708008 6072,486816 6035,923828 6064,588867 6064,588867 58933800
28/11/2017 6055,100098 6070,71582 6015,908203 6070,71582 6070,71582 64775900
29/11/2017 6066,431152 6073,898926 6045,336914 6061,367188 6061,367188 62226800
30/11/2017 6053,025879 6058,595215 5952,138184 5952,138184 5952,138184 92104400
Appendix 1
IHSG Daily Data
01/12/2017 6053,025879 6058,595215 5952,138184 5952,138184 5952,138184 0
04/12/2017 6014,062012 6031,921875 5994,348145 5998,194824 5998,194824 64002400
05/12/2017 6021,084961 6026,412109 5979,47998 6000,474121 6000,474121 65146500
06/12/2017 6002,540039 6044,334961 6001,085938 6035,507813 6035,507813 49403800
07/12/2017 6032,054199 6039,294922 6006,834961 6006,834961 6006,834961 48461900
08/12/2017 6017,962891 6041,132813 6013,75 6030,958008 6030,958008 51772100
11/12/2017 6043,345215 6052,515137 6024,037109 6026,632813 6026,632813 55665900
12/12/2017 6038,432129 6042,00293 6012,980957 6032,371094 6032,371094 52951400
13/12/2017 6027,440918 6054,604004 6020,108887 6054,604004 6054,604004 54220300
14/12/2017 6065,308105 6117,125977 6061,085938 6113,652832 6113,652832 65223300
15/12/2017 6098,834961 6119,418945 6075,887207 6119,418945 6119,418945 54744800
18/12/2017 6111,684082 6133,962891 6080,153809 6133,962891 6133,962891 49833300
19/12/2017 6113,091797 6176,450195 6110,280762 6167,666016 6167,666016 54873700
20/12/2017 6165,604004 6167,433105 6088,562012 6109,481934 6109,481934 57345000
21/12/2017 6129,533203 6183,391113 6126,786133 6183,391113 6183,391113 50733000
22/12/2017 6181,859863 6221,013184 6167,038086 6221,013184 6221,013184 43710700
27/12/2017 6214,258789 6277,165039 6214,258789 6277,165039 6277,165039 43398400
28/12/2017 6282,440918 6314,045898 6259,60791 6314,045898 6314,045898 57218200
29/12/2017 6325,621094 6368,321777 6321,092773 6355,653809 6355,653809 63985200
02/01/2018 6366,083008 6445,910156 6326,092773 6339,237793 6339,237793 52168200
03/01/2018 6341,270996 6342,190918 6220,694824 6251,479004 6251,479004 48866400
04/01/2018 6257,716797 6292,320801 6233,937012 6292,320801 6292,320801 57864900
05/01/2018 6279,457031 6353,737793 6278,724121 6353,737793 6353,737793 74223700
08/01/2018 6354,361816 6385,403809 6349,041992 6385,403809 6385,403809 66702400
09/01/2018 6393,874023 6402,744141 6351,23291 6373,144043 6373,144043 66932000
10/01/2018 6380,917969 6412,028809 6355,219238 6371,173828 6371,173828 70066900
11/01/2018 6375,030762 6386,338867 6344,040039 6386,338867 6386,338867 117346700
12/01/2018 6391,466797 6409,174805 6359,832031 6370,064941 6370,064941 89010500
15/01/2018 6379,073242 6390,88916 6361,609863 6382,194824 6382,194824 73531200
16/01/2018 6386,216797 6429,691895 6381,310059 6429,691895 6429,691895 81954500
17/01/2018 6429,772949 6452,506836 6420,060059 6444,518066 6444,518066 86927700
18/01/2018 6456,898926 6483,269043 6452,054199 6472,666016 6472,666016 111698100
19/01/2018 6483,833008 6490,895996 6443,009766 6490,895996 6490,895996 70168900
22/01/2018 6495,383789 6529,201172 6484,121094 6500,528809 6500,528809 87812600
23/01/2018 6538,013184 6635,333984 6537,078125 6635,333984 6635,333984 85330100
24/01/2018 6635,758789 6641,172852 6588,625 6615,492188 6615,492188 116046200
25/01/2018 6629,368164 6636,585938 6581,672852 6615,328125 6615,328125 121967500
26/01/2018 6616,125977 6677,366211 6615,866211 6660,618164 6660,618164 102507800
29/01/2018 6672,990234 6686,347168 6634,888184 6680,619141 6680,619141 99262500
30/01/2018 6666,827148 6675,759766 6546,645996 6575,492188 6575,492188 99970800
31/01/2018 6547,986816 6627,834961 6522,661133 6605,630859 6605,630859 113846700
01/02/2018 6625,354004 6658,876953 6598,458984 6598,458984 6598,458984 119722100
02/02/2018 6638,163086 6655,612793 6621,442871 6628,819824 6628,819824 88106200
05/02/2018 6556,679199 6612,451172 6522,544922 6589,674805 6589,674805 97541600
06/02/2018 6505,192871 6519,291016 6426,76416 6478,542969 6478,542969 139033900
07/02/2018 6525,562988 6582,51123 6512,071777 6534,869141 6534,869141 117224500
Appendix 1
IHSG Daily Data
08/02/2018 6543,625 6549,179199 6519,094238 6544,633789 6544,633789 106322700
09/02/2018 6491,286133 6505,522949 6460,643066 6505,522949 6505,522949 95625500
12/02/2018 6508,051758 6531,560059 6498,687988 6523,454102 6523,454102 118793800
13/02/2018 6545 6595,895996 6544,671875 6578,178223 6578,178223 102882100
14/02/2018 6577,11084 6599,311035 6572,499023 6594,400879 6594,400879 77060800
15/02/2018 6615,903809 6624,626953 6583,186035 6591,582031 6591,582031 85432100
19/02/2018 6610,73291 6689,287109 6607,907227 6689,287109 6689,287109 96729300
20/02/2018 6687,230957 6693,46582 6625,742188 6662,875977 6662,875977 129364100
21/02/2018 6649,179199 6665,893066 6614,233887 6643,399902 6643,399902 179201300
22/02/2018 6646,347168 6648,751953 6586,311035 6593,060059 6593,060059 107066100
23/02/2018 6608,53418 6659,26123 6608,53418 6619,804199 6619,804199 93737300
26/02/2018 6615,374023 6624,02002 6554,672852 6554,672852 6554,672852 97778800
27/02/2018 6573,695801 6598,925781 6562,839844 6598,925781 6598,925781 107099600
28/02/2018 6595,859863 6609,403809 6564,481934 6597,217773 6597,217773 97106200
01/03/2018 6605,313965 6630,128906 6596,87207 6606,053223 6606,053223 92351900
02/03/2018 6597,709961 6597,709961 6561,044922 6582,315918 6582,315918 82306900
05/03/2018 6594,516113 6607,165039 6543,661133 6550,592773 6550,592773 77760400
06/03/2018 6577,179199 6589,721191 6492,951172 6500,11084 6500,11084 77769000
07/03/2018 6500,963867 6516,888184 6346,665039 6368,26709 6368,26709 108599800
08/03/2018 6410,708984 6443,059082 6371,972168 6443,020996 6443,020996 87324300
09/03/2018 6448,193848 6459,030762 6382,893066 6433,321777 6433,321777 73609100
12/03/2018 6459,320801 6500,686035 6459,320801 6500,686035 6500,686035 76177600
13/03/2018 6497,463867 6501,130859 6399,391113 6412,846191 6412,846191 82608900
14/03/2018 6410,888184 6412,746094 6363,630859 6382,623047 6382,623047 86246600
15/03/2018 6366,930176 6372,091797 6316,209961 6321,903809 6321,903809 82187500
16/03/2018 6323,413086 6328,789063 6236,23877 6304,952148 6304,952148 88297100
19/03/2018 6315,332031 6319,651855 6277,758789 6289,571777 6289,571777 77658600
20/03/2018 6266,581055 6271,716797 6207,167969 6243,577148 6243,577148 76662600
21/03/2018 6260,185059 6315,066895 6260,066895 6312,831055 6312,831055 92354100
22/03/2018 6331,97998 6351,308105 6252,975098 6254,074219 6254,074219 77992400
23/03/2018 6138,108887 6210,698242 6085,205078 6210,698242 6210,698242 75539100
26/03/2018 6178,728027 6205,573242 6167,338867 6200,171875 6200,171875 62145400
27/03/2018 6246,228027 6274,298828 6188,60791 6209,350098 6209,350098 70878900
28/03/2018 6195,477051 6197,005859 6116,887207 6140,836914 6140,836914 61446800
29/03/2018 6153,64502 6188,986816 6101,765137 6188,986816 6188,986816 59162000
02/04/2018 6194,513184 6240,570801 6168,373047 6240,570801 6240,570801 58966000
03/04/2018 6212,76709 6234,568848 6202,128906 6229,013184 6229,013184 61788600
04/04/2018 6240,983887 6250,14209 6137,162109 6157,096191 6157,096191 72730600
05/04/2018 6194,101074 6211,871094 6176,704102 6183,227051 6183,227051 62063900
06/04/2018 6184,870117 6192,422852 6165,205078 6175,051758 6175,051758 59659700
09/04/2018 6179,380859 6246,130859 6178,176758 6246,130859 6246,130859 64251100
10/04/2018 6244,352051 6334,470215 6243 6325,817871 6325,817871 63897300
11/04/2018 6352,60498 6380,354004 6349,64209 6360,932129 6360,932129 72747400
12/04/2018 6351,046875 6356,145996 6289,86377 6310,801758 6310,801758 65143600
13/04/2018 6322,946777 6335,205078 6270,327148 6270,327148 6270,327148 55764300
16/04/2018 6279,632813 6305,030762 6262,23877 6286,748047 6286,748047 56984800
17/04/2018 6290,86377 6303,971191 6259,592773 6285,762207 6285,762207 92419600
Appendix 1
IHSG Daily Data
18/04/2018 6302,979004 6320,004883 6297,946777 6320,004883 6320,004883 79669800
19/04/2018 6321,224121 6355,900879 6319,576172 6355,900879 6355,900879 75020900
20/04/2018 6355,996094 6360,315918 6314,202148 6337,694824 6337,694824 60183000
23/04/2018 6328,645996 6335,449219 6298,378906 6308,147949 6308,147949 62110600
24/04/2018 6313,723145 6316,703125 6225,547852 6229,634766 6229,634766 58631000
25/04/2018 6219,76416 6220,038086 6070,790039 6079,850098 6079,850098 58356100
26/04/2018 6080,383789 6089,095215 5894,154785 5909,198242 5909,198242 67664100
27/04/2018 5968,876953 5997,500977 5885,341797 5919,237793 5919,237793 55164900
30/04/2018 5937,075195 6005,878906 5936,526855 5994,595215 5994,595215 59188600
02/05/2018 5999,361816 6012,938965 5970,398926 6012,237793 6012,237793 67805700
03/05/2018 5990,161133 5996,48584 5858,731934 5858,731934 5858,731934 61109700
04/05/2018 5849,309082 5855,105957 5768,383789 5792,345215 5792,345215 52388700
07/05/2018 5814,956055 5885,098145 5808,188965 5885,098145 5885,098145 52856100
08/05/2018 5862,779785 5866,079102 5752,800781 5774,71582 5774,71582 57813800
09/05/2018 5734,180176 5917,816895 5716,645996 5907,937988 5907,937988 66282300
11/05/2018 5923,092773 6023,041016 5921,193848 5956,832031 5956,832031 66776200
14/05/2018 5933,460938 5947,154785 5853,438965 5947,154785 5947,154785 56191400
15/05/2018 5926,077148 5940,421875 5833,634766 5838,116211 5838,116211 64487000
16/05/2018 5780,87793 5841,463867 5738,578125 5841,463867 5841,463867 62283300
17/05/2018 5854,869141 5898,297852 5815,919922 5815,919922 5815,919922 67370600
18/05/2018 5831,051758 5843,451172 5783,310059 5783,310059 5783,310059 55495900
21/05/2018 5779,242188 5786,391113 5719,475098 5733,854004 5733,854004 63717500
22/05/2018 5767,62793 5813,429199 5751,119141 5751,119141 5751,119141 67420300
23/05/2018 5764,418945 5850,539063 5764,312012 5792,000977 5792,000977 60646300
24/05/2018 5833,616211 5954,308105 5833,353027 5946,538086 5946,538086 71497000
25/05/2018 5957,425781 6003,244141 5949,521973 5975,742188 5975,742188 58672900
28/05/2018 5979,620117 6080,506836 5977,003906 6068,325195 6068,325195 66767100
30/05/2018 6037,434082 6095,828125 6001,801758 6011,055176 6011,055176 76998100
31/05/2018 6037,262207 6055,015137 5934,804199 5983,586914 5983,586914 91923400
04/06/2018 6004,119141 6032,993164 6001,201172 6014,818848 6014,818848 77906000
05/06/2018 6031,370117 6088,790039 6025,557129 6088,790039 6088,790039 71163800
06/06/2018 6083,920898 6096,723145 6063,334961 6069,712891 6069,712891 68433200
07/06/2018 6090,975098 6116,433105 6077,855957 6106,698242 6106,698242 61086000
08/06/2018 6083,332031 6096,657227 5987,329102 5993,626953 5993,626953 53952100
20/06/2018 5941,793945 5947,78418 5834,134766 5884,039063 5884,039063 62441700
21/06/2018 5890,064941 5922,702148 5815,453125 5822,333008 5822,333008 51405000
22/06/2018 5820,187988 5837,652832 5787,682129 5821,812012 5821,812012 58773500
25/06/2018 5850,313965 5891,481934 5801,594238 5859,083008 5859,083008 54948400
Appendix 1
IHSG Daily Data
26/06/2018 5831,595215 5878,037109 5820,751953 5825,648926 5825,648926 59068400
27/06/2018 5832,584961 5859,603027 5787,551758 5787,551758 5787,551758 55552900
28/06/2018 5791,583008 5801,349121 5661,007813 5667,318848 5667,318848 60061700
29/06/2018 5691,686035 5799,236816 5682,658203 5799,236816 5799,236816 65331400
02/07/2018 5828,495117 5832,222168 5746,77002 5746,77002 5746,77002 48029600
03/07/2018 5737,35498 5752,317871 5630,100098 5633,937012 5633,937012 49554000
04/07/2018 5640,562988 5738,925781 5557,558105 5733,63916 5733,63916 56623500
05/07/2018 5727,912109 5739,332031 5685,751953 5739,332031 5739,332031 51660500
06/07/2018 5733,130859 5743,359863 5694,912109 5694,912109 5694,912109 46286700
09/07/2018 5719,856934 5815,446777 5716,394043 5807,375 5807,375 52683800
10/07/2018 5839,036133 5888,592773 5829,681152 5881,759766 5881,759766 53761000
11/07/2018 5842,990234 5897,957031 5822,751953 5893,358887 5893,358887 62397700
12/07/2018 5873,048828 5931,519043 5873,048828 5907,87207 5907,87207 57014300
13/07/2018 5908,478027 5961,336914 5908,478027 5944,074219 5944,074219 54856000
16/07/2018 5941,912109 5956,796875 5847,34082 5905,158203 5905,158203 46500100
17/07/2018 5881,791016 5884,799805 5840,937012 5861,507813 5861,507813 52518200
18/07/2018 5868,871094 5899,652832 5858,975098 5890,730957 5890,730957 69005100
19/07/2018 5902,025879 5920,929199 5857,143066 5871,077148 5871,077148 61506700
20/07/2018 5867,808105 5884,633789 5842,930176 5872,78418 5872,78418 56088500
23/07/2018 5886,516113 5928,080078 5884,976074 5915,795898 5915,795898 51917100
24/07/2018 5934,408203 5945,850098 5925,049805 5931,841797 5931,841797 59374900
25/07/2018 5941,129883 5947,501953 5923,200195 5933,88916 5933,88916 84148200
26/07/2018 5949,657227 5967,595215 5928,743164 5946,13623 5946,13623 82412300
27/07/2018 5947,355957 5992,053223 5947,060059 5989,13623 5989,13623 65570700
30/07/2018 5998,097168 6027,936035 5994,079102 6027,936035 6027,936035 72156300
31/07/2018 6012,926758 6013,86377 5910,528809 5936,442871 5936,442871 86530400
01/08/2018 5952,938965 6034,548828 5945,442871 6033,418945 6033,418945 59853600
02/08/2018 6039,586914 6055,066895 6011,723145 6011,723145 6011,723145 77818300
03/08/2018 6014,796875 6023,475098 5994,042969 6007,538086 6007,538086 57227000
06/08/2018 6025,606934 6102,539063 6025,425781 6101,130859 6101,130859 66226000
07/08/2018 6100,00293 6113,991211 6079,47998 6091,25 6091,25 60294800
08/08/2018 6110,84082 6117,292969 6081,633789 6094,829102 6094,829102 64676700
09/08/2018 6084,751953 6105,917969 6055,269043 6065,255859 6065,255859 62375600
10/08/2018 6084,801758 6107,695801 6059,98877 6077,172852 6077,172852 52870700
13/08/2018 6029,469238 6034,560059 5861,246094 5861,246094 5861,246094 60906300
14/08/2018 5850,719238 5890,98877 5744,575195 5769,873047 5769,873047 56998100
15/08/2018 5782,381836 5819,64209 5689,936035 5816,589844 5816,589844 62023800
16/08/2018 5788,062988 5811,625 5743,495117 5783,797852 5783,797852 53443300
20/08/2018 5833,539063 5919,332031 5833,539063 5892,191895 5892,191895 55005100
21/08/2018 5899,297852 5953,907227 5899,297852 5944,300781 5944,300781 59014700
23/08/2018 5962,101074 5991,298828 5934,290039 5982,984863 5982,984863 53558900
24/08/2018 5975,415039 5993,60498 5949,60791 5968,75 5968,75 49474100
27/08/2018 5993,763184 6025,967773 5993,703125 6025,967773 6025,967773 65676000
28/08/2018 6042,891113 6065,253906 6023,221191 6042,649902 6042,649902 59104800
29/08/2018 6025,602051 6065,148926 6003,494141 6065,148926 6065,148926 63016700
30/08/2018 6075,27002 6086,943848 6013,373047 6018,963867 6018,963867 58498700
31/08/2018 5984,961914 6018,459961 5940,648926 6018,459961 6018,459961 59513900
Appendix 1
IHSG Daily Data
03/09/2018 6025,411133 6026,915039 5954,928223 5967,579102 5967,579102 44310800
04/09/2018 5974,763184 5978,72998 5889,095215 5905,300781 5905,300781 53980900
05/09/2018 5868,775879 5868,775879 5621,604004 5683,500977 5683,500977 71761700
06/09/2018 5661,963867 5786,665039 5660,865234 5776,095215 5776,095215 57940400
07/09/2018 5780,806152 5851,464844 5769,251953 5851,464844 5851,464844 54320700
10/09/2018 5835,375977 5840,867188 5776,015137 5831,117188 5831,117188 53873400
12/09/2018 5839,314941 5870,599121 5798,150879 5798,150879 5798,150879 61414500
13/09/2018 5834,765137 5865,068848 5834,765137 5858,273926 5858,273926 66435500
14/09/2018 5870,984863 5931,280762 5870,984863 5931,280762 5931,280762 56571400
17/09/2018 5908,425781 5911,652832 5811,919922 5824,256836 5824,256836 59608300
18/09/2018 5818,720215 5844,951172 5781,289063 5811,790039 5811,790039 70975800
19/09/2018 5835,794922 5882,660156 5835,794922 5873,597168 5873,597168 69601100
20/09/2018 5898,481934 5941,015137 5897,598145 5931,266113 5931,266113 70876500
21/09/2018 5956,499023 5975,169922 5935,038086 5957,744141 5957,744141 86255700
24/09/2018 5958,567871 5958,567871 5876,648926 5882,220215 5882,220215 68687600
25/09/2018 5875,158203 5895,02002 5850,75 5874,298828 5874,298828 65935500
26/09/2018 5871,558105 5908,588867 5870,299805 5873,270996 5873,270996 75063400
27/09/2018 5871,435059 5931,724121 5870,538086 5929,21582 5929,21582 59721100
28/09/2018 5930,60498 5976,553223 5930,60498 5976,553223 5976,553223 62677100
01/10/2018 5950,85791 5982,064941 5944,601074 5944,601074 5944,601074 60605000
02/10/2018 5947,25 5956,777832 5862,955078 5875,619141 5875,619141 87701600
03/10/2018 5874,495117 5921,566895 5848,162109 5867,736816 5867,736816 72943100
04/10/2018 5847,599121 5847,599121 5742,308105 5756,619141 5756,619141 90245200
05/10/2018 5738,594238 5758,27002 5706,398926 5731,935059 5731,935059 64862100
08/10/2018 5728,698242 5794,432129 5728,638184 5761,073242 5761,073242 73665700
09/10/2018 5771,916992 5796,790039 5756,242188 5796,790039 5796,790039 64525600
10/10/2018 5815,286133 5832,928223 5798,743164 5820,667969 5820,667969 68341300
11/10/2018 5733,996094 5746,243164 5669,723145 5702,821777 5702,821777 90536700
12/10/2018 5722,486816 5788,680176 5722,486816 5756,490234 5756,490234 60181200
15/10/2018 5786,664063 5816,042969 5725,580078 5727,255859 5727,255859 65107300
16/10/2018 5737,941895 5800,816895 5719,508789 5800,816895 5800,816895 64884300
17/10/2018 5833,25293 5868,620117 5819,174805 5868,620117 5868,620117 64580100
18/10/2018 5850,124023 5858,788086 5811,924805 5845,242188 5845,242188 62773900
19/10/2018 5810,129883 5861,990234 5796,78418 5837,291016 5837,291016 63540800
22/10/2018 5841,418945 5869,651855 5827,629883 5840,435059 5840,435059 68594500
23/10/2018 5838,690918 5848,043945 5797,335938 5797,891113 5797,891113 61556000
24/10/2018 5795,750977 5818,839844 5709,416992 5709,416992 5709,416992 71593900
25/10/2018 5629,950195 5754,964844 5623,842773 5754,964844 5754,964844 51569200
26/10/2018 5761,451172 5790,953125 5748,61377 5784,920898 5784,920898 52533300
29/10/2018 5788,924805 5814,679199 5747,03418 5754,606934 5754,606934 49595700
30/10/2018 5755,02002 5789,100098 5733,240234 5789,100098 5789,100098 59748100
31/10/2018 5817,492188 5835,173828 5769,544922 5831,649902 5831,649902 69910100
01/11/2018 5855,222168 5883,220215 5815,756836 5835,919922 5835,919922 63198100
02/11/2018 5873,006836 5906,291992 5827,153809 5906,291992 5906,291992 67022200
05/11/2018 5895,243164 5926,634766 5886,206055 5920,594238 5920,594238 53671600
06/11/2018 5942,321777 5959,96582 5898,563965 5923,930176 5923,930176 53343100
07/11/2018 5942,223145 5947,608887 5891,140137 5939,88623 5939,88623 62481200
08/11/2018 5972,327148 5996,84082 5949,516113 5976,806152 5976,806152 73188500
Appendix 1
IHSG Daily Data
09/11/2018 5934,178223 5936,03418 5859,087891 5874,153809 5874,153809 65342000
12/11/2018 5865,741211 5884,081055 5777,053223 5777,053223 5777,053223 55523500
13/11/2018 5754,598145 5850,376953 5747,530762 5835,198242 5835,198242 58918000
14/11/2018 5857,721191 5896,801758 5851,792969 5858,292969 5858,292969 72751500
15/11/2018 5885,216797 5960,398926 5880,212891 5955,73584 5955,73584 60149800
16/11/2018 5975,11084 6058,825195 5968,673828 6012,350098 6012,350098 61140800
19/11/2018 6028,336914 6036,98877 5974,134766 6005,296875 6005,296875 56032100
21/11/2018 5942,199219 5978,595215 5908,00293 5948,051758 5948,051758 64323200
22/11/2018 5936,661133 5997,637207 5936,661133 5990,810059 5990,810059 76590600
23/11/2018 5998,027832 6017,458008 5971,98877 6006,202148 6006,202148 62607300
26/11/2018 5997,73291 6025,991211 5990,984863 6022,777832 6022,777832 67223700
27/11/2018 6002,391113 6034,184082 5992,883789 6013,588867 6013,588867 69182000
28/11/2018 6027,582031 6030,895996 5990,345215 5991,246094 5991,246094 72385300
29/11/2018 6030,73877 6107,167969 6029,661133 6107,167969 6107,167969 71888500
30/11/2018 6104,637207 6117,194824 6056,124023 6056,124023 6056,124023 104904600
03/12/2018 6118,063965 6157,300781 6101,743164 6118,319824 6118,319824 84784300
04/12/2018 6118,633789 6152,859863 6118,469238 6152,859863 6152,859863 65189800
05/12/2018 6097,644043 6133,120117 6064,832031 6133,120117 6133,120117 67897200
06/12/2018 6095,006836 6131,631836 6086,131836 6115,493164 6115,493164 65929300
07/12/2018 6108,950195 6141,470215 6103,176758 6126,355957 6126,355957 66079200
10/12/2018 6103,097168 6121,780762 6078,631836 6111,359863 6111,359863 56866400
11/12/2018 6095,349121 6106,984863 6069,161133 6076,586914 6076,586914 71781900
12/12/2018 6097,730957 6118,226074 6084,338867 6115,577148 6115,577148 79263500
13/12/2018 6140,875977 6186,046875 6139,332031 6177,720215 6177,720215 82093700
14/12/2018 6178,566895 6185,47998 6160,352051 6169,842773 6169,842773 61924800
17/12/2018 6163,62793 6174,220215 6089,305176 6089,305176 6089,305176 61873200
18/12/2018 6056,23291 6081,867188 6014,794922 6081,867188 6081,867188 60526100
19/12/2018 6076,294922 6176,094238 6076,221191 6176,094238 6176,094238 82872200
20/12/2018 6144,936035 6160,413086 6112,055176 6147,875977 6147,875977 64812900
21/12/2018 6117,835938 6165,28418 6110,609863 6163,596191 6163,596191 59446800
26/12/2018 6126,652832 6144,60498 6094,412109 6127,850098 6127,850098 53220400
27/12/2018 6173,518066 6191,703125 6157,652832 6190,643066 6190,643066 65545500
28/12/2018 6200,296875 6212,125 6176,630859 6194,498047 6194,498047 69954900
02/01/2019 6197,871094 6205,89502 6164,833984 6181,174805 6181,174805 52797800
03/01/2019 6176,151855 6221,009766 6176,151855 6221,009766 6221,009766 72166700
04/01/2019 6211,096191 6274,540039 6200,854004 6274,540039 6274,540039 80858100
07/01/2019 6317,625977 6354,757813 6287,224121 6287,224121 6287,224121 90278300
08/01/2019 6292,263184 6316,240234 6251,375977 6262,847168 6262,847168 90537400
09/01/2019 6296,115234 6311,579102 6265,326172 6272,237793 6272,237793 105604200
10/01/2019 6293,958008 6328,713867 6268,507813 6328,713867 6328,713867 122462300
11/01/2019 6347,973145 6361,464844 6337,547852 6361,464844 6361,464844 78112000
14/01/2019 6351,329102 6359,875 6302,395996 6336,116211 6336,116211 79731000
15/01/2019 6347,101074 6408,78418 6333,644043 6408,78418 6408,78418 95139900
16/01/2019 6417,130859 6425,940918 6385,589844 6413,359863 6413,359863 104252800
Appendix 1
IHSG Daily Data
17/01/2019 6421,407227 6457,734863 6410,950195 6423,779785 6423,779785 99214400
18/01/2019 6444,212891 6452,558105 6409,095215 6448,155762 6448,155762 80004400
21/01/2019 6448,536133 6472,149902 6438,900879 6450,833984 6450,833984 101769000
22/01/2019 6452,604004 6468,562012 6416,592773 6468,562012 6468,562012 100776200
23/01/2019 6452,905762 6484,195801 6449,919922 6451,169922 6451,169922 109468500
24/01/2019 6451,256836 6478,883789 6446,582031 6466,654785 6466,654785 120391000
25/01/2019 6474,15918 6498,333984 6470,123047 6482,842773 6482,842773 92035400
28/01/2019 6488,901855 6501,085938 6433,819824 6458,711914 6458,711914 95548600
29/01/2019 6454,473145 6485,24707 6428,470215 6436,47998 6436,47998 73064200
30/01/2019 6445,40918 6464,926758 6435,417969 6464,188965 6464,188965 78683300
31/01/2019 6491,38916 6544,479004 6491,38916 6532,969238 6532,969238 104349100
01/02/2019 6552,057129 6581,731934 6516,436035 6538,638184 6538,638184 88866200
04/02/2019 6540,773926 6555,986816 6479,049805 6481,451172 6481,451172 89042000
06/02/2019 6503,578125 6552,216797 6503,578125 6547,876953 6547,876953 106799500
07/02/2019 6556,115234 6563,981934 6517,225098 6536,457031 6536,457031 115112600
08/02/2019 6513,743164 6526,866211 6498,964844 6521,663086 6521,663086 96579400
11/02/2019 6523,702148 6535,178223 6494,125 6495,001953 6495,001953 94974200
12/02/2019 6503,050781 6513,102051 6392,236816 6426,325195 6426,325195 118209700
13/02/2019 6445,179199 6456,570801 6398,89209 6419,116211 6419,116211 122590200
14/02/2019 6429,131836 6446,335938 6402,430176 6420,018066 6420,018066 117183600
15/02/2019 6425,813965 6433,685059 6374,898926 6389,084961 6389,084961 98204900
18/02/2019 6428,275879 6501,027832 6425,916992 6497,814941 6497,814941 97765700
19/02/2019 6500,701172 6534,007813 6493,309082 6494,666992 6494,666992 98372900
20/02/2019 6521,808105 6552,151855 6483,070801 6512,78418 6512,78418 110588600
21/02/2019 6510,573242 6539,067871 6498,990234 6537,766113 6537,766113 102022900
22/02/2019 6518,187988 6530,220215 6481,475098 6501,37793 6501,37793 101594400
25/02/2019 6522,310059 6538,491211 6507,924805 6525,35791 6525,35791 95685700
26/02/2019 6527,721191 6540,950195 6497,757813 6540,950195 6540,950195 111994800
27/02/2019 6532,039063 6539,285156 6499,814941 6525,683105 6525,683105 89352100
28/02/2019 6526,933105 6526,933105 6433,244141 6443,348145 6443,348145 100223700
01/03/2019 6468,620117 6505,096191 6466,157227 6499,883789 6499,883789 78269700
04/03/2019 6508,26416 6537,230957 6487,853027 6488,419922 6488,419922 89179000
05/03/2019 6485,580078 6485,644043 6409,337891 6441,279785 6441,279785 82023100
06/03/2019 6460,807129 6473,012207 6424,257813 6457,956055 6457,956055 91098200
08/03/2019 6439,84082 6442,204102 6381,730957 6383,067871 6383,067871 92588600
11/03/2019 6418,882813 6420,782227 6366,039063 6366,434082 6366,434082 97316700
12/03/2019 6395,880859 6404,430176 6339,967773 6353,773926 6353,773926 84514000
13/03/2019 6343,121094 6377,575195 6337,874023 6377,575195 6377,575195 100029400
14/03/2019 6374,916992 6413,266113 6372,964844 6413,266113 6413,266113 96692700
15/03/2019 6420,182129 6489,194824 6419,644043 6461,183105 6461,183105 122938800
18/03/2019 6481,592773 6509,446777 6477,288086 6509,446777 6509,446777 105004500
19/03/2019 6515,561035 6522,205078 6473,286133 6480,275879 6480,275879 113972800
20/03/2019 6486,882813 6498,425781 6463,943848 6482,709961 6482,709961 106335600
21/03/2019 6499,271973 6515,971191 6484,312988 6501,775879 6501,775879 120956200
22/03/2019 6510,852051 6525,273926 6491,904785 6525,273926 6525,273926 129537900
25/03/2019 6473,855957 6474,647949 6391,519043 6411,250977 6411,250977 105721300
26/03/2019 6440,916016 6478,047852 6439,582031 6469,999023 6469,999023 85932800
Appendix 1
IHSG Daily Data
27/03/2019 6480,557129 6485,425781 6443,974121 6444,737793 6444,737793 90444600
28/03/2019 6460,486816 6480,788086 6445,358887 6480,788086 6480,788086 92075400
29/03/2019 6480,98291 6485,958984 6440,916992 6468,754883 6468,754883 102927100
01/04/2019 6485,721191 6492,911133 6444,844238 6452,61084 6452,61084 93229400
02/04/2019 6476,623047 6490,073242 6454,983887 6476,065918 6476,065918 97657900
04/04/2019 6489,785156 6505,798828 6480,075195 6494,629883 6494,629883 115935300
05/04/2019 6501,099121 6506,800781 6473,955078 6474,018066 6474,018066 104044400
08/04/2019 6480,184082 6484,147949 6390,709961 6425,733887 6425,733887 104784600
09/04/2019 6434,618164 6484,390137 6429,535156 6484,348145 6484,348145 103220100
10/04/2019 6476,779785 6487,755859 6456,666016 6478,326172 6478,326172 85785100
11/04/2019 6468,255859 6472,72998 6410,166016 6410,166016 6410,166016 98465700
12/04/2019 6395,073242 6422,271973 6394,914063 6405,866211 6405,866211 115690900
15/04/2019 6426,904785 6442,03418 6415,115234 6435,150879 6435,150879 89372600
16/04/2019 6440,721191 6485,121094 6438,396973 6481,541016 6481,541016 113905400
18/04/2019 6568,845215 6636,332031 6487,227051 6507,221191 6507,221191 112896400
Appendix 2
TKIM Daily Data
Week Date Open High Low Close Adj Close Volume
7 18/04/2019 10700 10750 10025 10075 10075 1024300
6 17/04/2019 10475 10475 10475 10475 10475 0
5 16/04/2019 10500 10500 10375 10475 10475 458300
4 15/04/2019 10450 10650 10425 10500 10500 888100
3 12/04/2019 10325 10475 10275 10425 10425 344900
2 11/04/2019 10600 10625 10350 10400 10400 753300
1 10/04/2019 10525 10525 10325 10450 10450 476200
7 09/04/2019 10300 10550 10250 10450 10450 1147100
6 08/04/2019 10300 10475 10000 10250 10250 929300
5 05/04/2019 10300 10375 10075 10275 10275 1041400
4 04/04/2019 10900 11000 10300 10400 10400 1142900
3 03/04/2019 10700 10700 10700 10700 10700 0
2 02/04/2019 10875 11075 10650 10700 10700 536900
1 01/04/2019 10900 10950 10400 10875 10875 1067900
7 29/03/2019 11500 11625 10775 10875 10875 2032600
6 28/03/2019 11325 11600 11200 11575 11575 685500
5 27/03/2019 11500 11500 11150 11400 11400 441800
4 26/03/2019 11350 11575 11150 11150 11150 637600
3 25/03/2019 11625 11625 11050 11225 11225 1207400
2 22/03/2019 11875 11900 11600 11775 11775 693200
1 21/03/2019 11825 11925 11800 11850 11850 575900
7 20/03/2019 11900 12075 11500 11675 11675 2100900
6 19/03/2019 11450 11700 11050 11675 11675 1794700
5 18/03/2019 11000 11375 11000 11375 11375 2325800
4 15/03/2019 10500 11000 10425 10950 10950 1937800
3 14/03/2019 9825 10375 9825 10350 10350 2012600
2 13/03/2019 10175 10200 9700 9825 9825 1967000
1 12/03/2019 10900 10900 10200 10225 10225 1839100
7 11/03/2019 11100 11100 10825 11000 11000 850400
6 08/03/2019 11000 11100 10850 11025 11025 766700
5 07/03/2019 11000 11000 11000 11000 11000 0
4 06/03/2019 11000 11100 10925 11000 11000 1925200
3 05/03/2019 11100 11150 10925 10925 10925 1844700
2 04/03/2019 11150 11300 11050 11225 11225 1469500
1 01/03/2019 11000 11250 10900 11150 11150 1644800
7 28/02/2019 11175 11250 10475 11175 11175 9024200
6 27/02/2019 11425 11425 10975 11175 11175 3218800
5 26/02/2019 11625 11650 11275 11350 11350 1662400
4 25/02/2019 11600 11650 11250 11600 11600 1643700
3 22/02/2019 11775 11775 11475 11500 11500 1349600
2 21/02/2019 11600 11775 11550 11775 11775 1304600
1 20/02/2019 11800 11800 11450 11700 11700 2057300
7 19/02/2019 11450 11700 11450 11550 11550 1381900
6 18/02/2019 11300 11575 11250 11425 11425 2202600
5 15/02/2019 11950 11950 11200 11200 11200 2956200
4 14/02/2019 12300 12375 11800 11800 11800 2535400
3 13/02/2019 12500 12575 12200 12300 12300 1551900
2 12/02/2019 12800 12850 12175 12325 12325 2360700
1 11/02/2019 12825 13075 12600 12675 12675 1250700
Appendix 2
TKIM Daily Data
7 08/02/2019 13500 13500 12825 12850 12850 3647400
6 07/02/2019 13500 13600 13275 13475 13475 1431600
5 06/02/2019 13075 13550 13075 13450 13450 2701500
4 05/02/2019 13050 13050 13050 13050 13050 0
3 04/02/2019 13425 13650 13000 13050 13050 3010500
2 01/02/2019 13550 13700 13275 13425 13425 3895000
1 31/01/2019 13750 13950 13475 13475 13475 8522500
7 30/01/2019 13600 13850 13400 13750 13750 3794200
6 29/01/2019 13675 13900 13400 13600 13600 4158700
5 28/01/2019 13150 13700 13125 13600 13600 8629500
4 25/01/2019 13075 13275 12975 13150 13150 3525200
3 24/01/2019 12900 13150 12850 13075 13075 5713900
2 23/01/2019 12700 12950 12600 12900 12900 2914700
1 22/01/2019 12675 12750 12400 12700 12700 2137500
7 21/01/2019 13000 13200 12375 12675 12675 6215500
6 18/01/2019 12800 12875 12275 12875 12875 3509300
5 17/01/2019 12825 13100 12650 12800 12800 4382400
4 16/01/2019 12900 12950 12575 12825 12825 3654600
3 15/01/2019 12225 12850 12125 12850 12850 5948500
2 14/01/2019 12425 12425 11900 12225 12225 3111700
1 11/01/2019 12425 12600 12200 12425 12425 4383400
7 10/01/2019 11750 12400 11700 12400 12400 7347900
6 09/01/2019 11300 11700 11275 11700 11700 5216600
5 08/01/2019 11300 11425 11250 11250 11250 2474700
4 07/01/2019 11500 11650 11250 11300 11300 2119900
3 04/01/2019 10925 11400 10850 11400 11400 4207700
2 03/01/2019 11050 11050 10900 11025 11025 1309600
1 02/01/2019 11075 11200 10925 10950 10950 1192400
7 01/01/2019 11100 11100 11100 11100 11100 0
6 31/12/2018 11100 11100 11100 11100 11100 0
5 28/12/2018 11200 11200 10950 11100 11100 1908700
4 27/12/2018 10950 11200 10875 11100 11100 2952300
3 26/12/2018 10800 10950 10725 10800 10800 1421300
2 25/12/2018 10975 10975 10975 10975 10975 0
1 24/12/2018 10975 10975 10975 10975 10975 0
7 21/12/2018 11250 11250 10725 10975 10975 4306900
6 20/12/2018 11000 11250 10900 11225 11225 3052100
5 19/12/2018 11150 11325 10900 11075 11075 3506700
4 18/12/2018 10600 11100 10500 11100 11100 4798600
3 17/12/2018 10975 11000 10525 10725 10725 4562500
2 14/12/2018 11525 11525 10900 10950 10950 3856700
1 13/12/2018 11500 11725 11325 11525 11525 6769000
7 12/12/2018 10600 11450 10575 11450 11450 8607600
6 11/12/2018 10800 10825 10475 10525 10525 4122400
5 10/12/2018 10700 10900 10600 10725 10725 4285300
4 07/12/2018 10700 10975 10525 10700 10700 4237800
3 06/12/2018 11500 11550 10550 10700 10700 10092500
2 05/12/2018 11500 11725 11200 11500 11500 5422800
1 04/12/2018 11300 11900 11075 11800 11800 15288700
Appendix 2
TKIM Daily Data
7 03/12/2018 11325 11675 11050 11250 11250 15031800
6 30/11/2018 12400 12500 10600 11325 11325 106854800
5 29/11/2018 12200 12600 11900 12350 12350 23003600
4 28/11/2018 13100 13400 11700 12000 12000 22921000
3 27/11/2018 14100 14450 12450 13200 13200 25218100
2 26/11/2018 13300 14150 13300 13950 13950 15244500
1 23/11/2018 12800 13300 12800 13300 13300 10709100
7 22/11/2018 12400 12975 12400 12800 12800 12039400
6 21/11/2018 12400 12650 12175 12300 12300 9911000
5 20/11/2018 12400 12400 12400 12400 12400 0
4 19/11/2018 12200 12575 12200 12400 12400 7335800
3 16/11/2018 12125 12350 11950 12175 12175 11401600
2 15/11/2018 12500 12800 12050 12050 12050 17412300
1 14/11/2018 11500 12475 11500 12325 12325 37327000
7 13/11/2018 10425 11150 10425 11150 11150 13169300
6 12/11/2018 10550 10975 10350 10625 10625 9097700
5 09/11/2018 10825 10825 10300 10550 10550 5612400
4 08/11/2018 10450 10875 10325 10825 10825 10733800
3 07/11/2018 9650 10275 9625 10250 10250 11222300
2 06/11/2018 9600 9700 9375 9575 9575 7554200
1 05/11/2018 9850 9900 9325 9500 9500 8983700
7 02/11/2018 10150 10350 9850 9850 9850 9135500
6 01/11/2018 10500 10850 10050 10050 10050 10170300
5 31/10/2018 10650 11050 10075 10300 10300 11621300
4 30/10/2018 10150 10500 9825 10500 10500 10076100
3 29/10/2018 10300 10475 9875 10050 10050 9442600
2 26/10/2018 10800 10925 10350 10400 10400 4837800
1 25/10/2018 10200 10900 9475 10650 10650 9913300
7 24/10/2018 11450 11675 10475 10500 10500 8236000
6 23/10/2018 11750 11900 11300 11475 11475 4303700
5 22/10/2018 11475 11925 11200 11800 11800 7900100
4 19/10/2018 11600 11650 11275 11475 11475 5397000
3 18/10/2018 11400 11800 10975 11600 11600 10510900
2 17/10/2018 10500 11375 10450 11200 11200 12363200
1 16/10/2018 10000 10625 9325 10300 10300 23913600
7 15/10/2018 11600 11750 9950 10050 10050 22296200
6 12/10/2018 11750 11850 11000 11600 11600 17617300
5 11/10/2018 12500 12500 11650 11650 11650 9682400
4 10/10/2018 12900 12900 12675 12725 12725 2094100
3 09/10/2018 12875 12950 12450 12900 12900 4067200
2 08/10/2018 13025 13200 12700 12775 12775 4439400
1 05/10/2018 12350 13025 11875 13000 13000 9560400
7 04/10/2018 13275 13300 12350 12525 12525 11789000
6 03/10/2018 13150 13450 13050 13300 13300 3363800
5 02/10/2018 13600 13600 12925 13150 13150 10212000
4 01/10/2018 13800 13900 13350 13500 13500 7436700
3 28/09/2018 13700 13950 13675 13775 13775 6840000
2 27/09/2018 13450 13975 13450 13700 13700 6006000
1 26/09/2018 13500 13900 13325 13450 13450 7611700
Appendix 2
TKIM Daily Data
7 25/09/2018 13900 13950 13250 13500 13500 13307500
6 24/09/2018 14775 14775 14000 14000 14000 6815700
5 21/09/2018 14650 14850 14600 14775 14775 47768000
4 20/09/2018 14700 14950 14500 14650 14650 10463900
3 19/09/2018 14550 14750 14425 14600 14600 7193000
2 18/09/2018 14625 14725 14000 14500 14500 7440700
1 17/09/2018 14800 14800 14000 14425 14425 10536900
7 14/09/2018 14400 14875 14175 14750 14750 11118600
6 13/09/2018 13600 14675 13600 14300 14300 17113300
5 12/09/2018 13125 13600 13100 13500 13500 10374700
4 11/09/2018 13075 13075 13075 13075 13075 0
3 10/09/2018 13225 13300 12850 13075 13075 6461100
2 07/09/2018 13350 13450 13025 13225 13225 6061900
1 06/09/2018 13000 13475 12625 13350 13350 12657500
7 05/09/2018 13900 13900 12075 13000 13000 13684200
6 04/09/2018 13950 14200 13550 13950 13950 6636400
5 03/09/2018 14450 14500 13700 13950 13950 7096700
4 31/08/2018 14200 14425 13850 14400 14400 7576800
3 30/08/2018 15100 15200 14575 14575 14575 5871500
2 29/08/2018 15400 15400 14850 15100 15100 8318300
1 28/08/2018 15600 15725 15250 15300 15300 4923700
7 27/08/2018 15325 15950 15050 15500 15500 14554600
6 24/08/2018 15000 15125 14700 14975 14975 5134100
5 23/08/2018 15200 15325 14850 15150 15150 11069000
4 22/08/2018 15150 15150 15150 15150 15150 0
3 21/08/2018 14250 15150 14250 15150 15150 11638300
2 20/08/2018 13500 14125 13400 14125 14125 7820700
1 17/08/2018 13400 13400 13400 13400 13400 0
7 16/08/2018 13700 13900 13250 13400 13400 7819600
6 15/08/2018 14800 15000 13100 13975 13975 22151900
5 14/08/2018 14775 15200 14250 14750 14750 11344400
4 13/08/2018 15750 15750 14650 14775 14775 14944600
3 10/08/2018 15900 16100 15475 15750 15750 7005700
2 09/08/2018 15700 16200 15250 15750 15750 13276100
1 08/08/2018 14325 16125 14325 15550 15550 29303200
7 07/08/2018 14250 14475 14200 14225 14225 6341900
6 06/08/2018 13900 14275 13900 14175 14175 4644300
5 03/08/2018 13925 14300 13700 13850 13850 5120200
4 02/08/2018 14500 14500 13825 13925 13925 8961700
3 01/08/2018 14675 14825 13950 14375 14375 10061100
2 31/07/2018 14000 14750 13950 14500 14500 24775400
1 30/07/2018 13600 14150 13525 13750 13750 9594900
7 27/07/2018 12775 13750 12775 13525 13525 13223500
6 26/07/2018 12850 13225 12350 12775 12775 12168700
5 25/07/2018 12400 13050 11750 12675 12675 23292200
4 24/07/2018 13200 13625 12300 12425 12425 18438600
3 23/07/2018 14450 14575 13150 13150 13150 18182500
2 20/07/2018 14775 14900 14025 14350 14350 7883100
1 19/07/2018 14000 15400 14000 14775 14775 25452100
Appendix 2
TKIM Daily Data
7 18/07/2018 13500 14025 13275 13900 13900 6297400
6 17/07/2018 13800 14100 13000 13400 13400 10733400
5 16/07/2018 14650 14700 13625 13675 13675 6147700
4 13/07/2018 15050 15275 14425 14550 14550 6580700
3 12/07/2018 14975 15450 14900 14900 14900 8191800
2 11/07/2018 14600 15175 14375 14925 14925 11617000
1 10/07/2018 13600 15275 13600 14900 14900 17526300
7 09/07/2018 12850 13525 12325 13400 13400 10314600
6 06/07/2018 13550 13600 12700 12850 12850 5200000
5 05/07/2018 13600 14325 13100 13475 13475 8541800
4 04/07/2018 14100 14200 11375 13575 13545 22507000
3 03/07/2018 15800 15875 13675 14200 14168,61816 11363000
2 02/07/2018 16500 16800 15600 15700 15665,30371 7047900
1 29/06/2018 16600 16675 14700 16350 16313,86719 11278500
7 28/06/2018 17875 18000 15800 16600 16563,31445 9387500
6 27/06/2018 18000 18200 17675 17875 17835,49609 3814600
5 26/06/2018 17625 18100 17400 17900 17860,44141 2576600
4 25/06/2018 18025 18225 17250 17650 17610,99414 4406800
3 22/06/2018 17900 18450 17700 18000 17960,2207 10316300
2 21/06/2018 17100 17850 17000 17800 17760,66211 11040500
1 20/06/2018 16800 17475 16450 17000 16962,42969 7889500
7 19/06/2018 16825 16825 16825 16825 16787,81836 0
6 18/06/2018 16825 16825 16825 16825 16787,81836 0
5 15/06/2018 16825 16825 16825 16825 16787,81836 0
4 14/06/2018 16825 16825 16825 16825 16787,81836 0
3 13/06/2018 16825 16825 16825 16825 16787,81836 0
2 12/06/2018 16825 16825 16825 16825 16787,81836 0
1 11/06/2018 16825 16825 16825 16825 16787,81836 0
7 08/06/2018 16300 17600 16000 16825 16787,81836 11709300
6 07/06/2018 15825 16425 15575 16200 16164,19824 5496000
5 06/06/2018 16100 16825 15500 15825 15790,02734 6389500
4 05/06/2018 15200 16975 15100 16100 16064,41992 14801800
3 04/06/2018 13400 15100 13400 15075 15041,68457 14545800
2 01/06/2018 13200 13200 13200 13200 13170,82813 0
1 31/05/2018 13100 13200 12575 13200 13170,82813 11331800
7 30/05/2018 13300 13450 12975 12975 12946,32617 4410700
6 29/05/2018 13300 13300 13300 13300 13270,60742 0
5 28/05/2018 13200 13450 13200 13300 13270,60742 4448200
4 25/05/2018 13100 13500 12900 13150 13120,93945 4760700
3 24/05/2018 13200 13350 13000 13075 13046,10449 5803600
2 23/05/2018 12225 13075 12150 13025 12996,21484 8456600
1 22/05/2018 11700 12200 11700 12150 12123,14941 5489400
7 21/05/2018 12000 12050 11625 11700 11674,14356 3571500
6 18/05/2018 12175 12225 11850 12000 11973,48047 4631000
5 17/05/2018 11475 12400 11350 12050 12023,37012 11685400
4 16/05/2018 10600 11450 10500 11350 11324,91699 11254500
3 15/05/2018 9800 10500 9800 10500 10476,79492 11864400
2 14/05/2018 10025 10025 9500 9725 9703,507813 7307800
1 11/05/2018 10150 10300 10000 10025 10002,84473 3677700
Appendix 2
TKIM Daily Data
7 10/05/2018 10100 10100 10100 10100 10077,67969 0
6 09/05/2018 10325 10400 9825 10100 10077,67969 7176500
5 08/05/2018 10625 10625 10275 10325 10302,18262 4265100
4 07/05/2018 10800 10800 10500 10600 10576,57422 5604700
3 04/05/2018 10625 10800 10400 10625 10601,51953 4272400
2 03/05/2018 10575 10650 10150 10625 10601,51953 8596200
1 02/05/2018 10500 10900 10400 10600 10576,57422 15150800
7 01/05/2018 10300 10300 10300 10300 10277,23731 0
6 30/04/2018 9725 10400 9600 10300 10277,23731 11611900
5 27/04/2018 9950 9950 9950 9950 9928,010742 0
4 26/04/2018 9950 9950 9950 9950 9928,010742 0
3 25/04/2018 9950 9950 9950 9950 9928,010742 0
2 24/04/2018 10100 10100 9375 9950 9928,010742 20680800
1 23/04/2018 9775 9775 8800 9725 9703,507813 15591100
7 20/04/2018 7775 7775 7775 7775 7757,817383 0
6 19/04/2018 7775 7775 7775 7775 7757,817383 0
5 18/04/2018 7000 7775 6900 7775 7757,817383 26555200
4 17/04/2018 6975 6975 6975 6975 6959,585449 0
3 16/04/2018 6975 6975 6975 6975 6959,585449 0
2 13/04/2018 7150 7175 6975 6975 6959,585449 3308600
1 12/04/2018 6975 7150 6950 7100 7084,309082 6979200
7 11/04/2018 6850 6975 6775 6975 6959,585449 3751800
6 10/04/2018 6750 6925 6625 6750 6735,08252 4445400
5 09/04/2018 6600 6750 6550 6725 6710,138184 2321900
4 06/04/2018 6850 6875 6675 6700 6685,193359 2110400
3 05/04/2018 6800 6925 6675 6825 6809,916992 2566900
2 04/04/2018 6900 7075 6700 6725 6710,138184 5587900
1 03/04/2018 7000 7000 6775 6900 6884,751465 5321300
7 02/04/2018 7000 7250 6875 7025 7009,475098 7714100
6 30/03/2018 6900 6900 6900 6900 6884,751465 0
5 29/03/2018 7000 7200 6375 6900 6884,751465 12164300
4 28/03/2018 6900 7250 6800 7000 6984,530273 13985500
3 27/03/2018 6525 6950 6475 6925 6909,695801 14311900
2 26/03/2018 6200 6500 6200 6425 6410,800781 5663300
1 23/03/2018 6150 6475 5800 6325 6311,021973 7006700
7 22/03/2018 6300 6650 6175 6300 6286,077148 9726400
6 21/03/2018 5800 6300 5725 6175 6161,353516 11820100
5 20/03/2018 5600 5700 5425 5700 5687,40332 7755400
4 19/03/2018 6000 6200 5700 5700 5687,40332 9840000
3 16/03/2018 6200 6325 5975 6075 6061,574707 5354700
2 15/03/2018 6200 6300 5975 6150 6136,408691 6865300
1 14/03/2018 6350 6400 6175 6175 6161,353516 3900900
7 13/03/2018 6525 6600 6250 6300 6286,077148 5909500
6 12/03/2018 6600 6700 6450 6525 6510,580078 8459200
5 09/03/2018 6550 6900 6225 6500 6485,635254 17409600
4 08/03/2018 6175 6625 6000 6500 6485,635254 9024800
3 07/03/2018 6275 6500 5925 6150 6136,408691 8189700
2 06/03/2018 6350 6525 6150 6275 6261,132324 8754700
1 05/03/2018 6675 6925 6300 6325 6311,021973 10417900
Appendix 2
TKIM Daily Data
7 02/03/2018 6700 7100 6575 6675 6660,248535 9944800
6 01/03/2018 6350 7125 6250 6650 6635,303711 17646100
5 28/02/2018 5250 6300 5225 6275 6261,132324 15473400
4 27/02/2018 5200 5650 5200 5250 5238,397461 8082500
3 26/02/2018 4750 5250 4700 5200 5188,508301 13854400
2 23/02/2018 4670 4710 4650 4680 4669,657227 4043800
1 22/02/2018 4620 4660 4450 4660 4649,70166 3882100
7 21/02/2018 4600 4680 4600 4610 4599,812012 1942900
6 20/02/2018 4600 4720 4590 4600 4589,833984 4785200
5 19/02/2018 4340 4630 4340 4590 4579,856445 7708400
4 16/02/2018 4340 4340 4340 4340 4330,408691 0
3 15/02/2018 4180 4360 4180 4340 4330,408691 2235400
2 14/02/2018 4050 4260 4050 4260 4250,585449 1334000
1 13/02/2018 4200 4210 4110 4180 4170,762207 1963000
7 12/02/2018 4000 4120 3970 4120 4110,89502 2039300
6 09/02/2018 4090 4090 3920 3980 3971,204346 5280700
5 08/02/2018 4240 4250 4070 4140 4130,850586 1804500
4 07/02/2018 4300 4450 4160 4240 4230,629883 4881000
3 06/02/2018 4300 4400 3860 4230 4220,651855 13174100
2 05/02/2018 4500 4590 4200 4500 4490,055176 4913600
1 02/02/2018 4850 4900 4590 4630 4619,768066 6512700
7 01/02/2018 4740 4980 4670 4850 4839,281738 7053300
6 31/01/2018 4450 4740 4450 4720 4709,568848 16160100
5 30/01/2018 4590 4700 4410 4560 4549,922363 6162800
4 29/01/2018 4670 4740 4400 4590 4579,856445 7515100
3 26/01/2018 4640 4730 4590 4650 4639,723633 2923000
2 25/01/2018 4410 4620 4350 4600 4589,833984 7169000
1 24/01/2018 4400 4460 4200 4410 4400,253906 4964800
7 23/01/2018 4120 4380 4100 4380 4370,320313 7914200
6 22/01/2018 3940 4150 3920 4100 4090,939209 9229500
5 19/01/2018 3630 3970 3630 3910 3901,359131 11596700
4 18/01/2018 3600 3650 3560 3630 3621,977783 4740500
3 17/01/2018 3500 3640 3480 3590 3582,066162 11695200
2 16/01/2018 3220 3530 3170 3530 3522,19873 8824100
1 15/01/2018 3190 3230 3120 3180 3172,972412 7223200
7 12/01/2018 3150 3260 3120 3160 3153,016602 9060600
6 11/01/2018 3050 3200 3050 3130 3123,082764 8465400
5 10/01/2018 3000 3040 2980 3040 3033,281738 3220300
4 09/01/2018 3030 3030 2980 3000 2993,370117 1733400
3 08/01/2018 3040 3080 2980 3020 3013,325928 1113700
2 05/01/2018 2980 3140 2980 3040 3033,281738 6512600
1 04/01/2018 2990 2990 2930 2980 2973,414307 618800
7 03/01/2018 2980 2980 2920 2980 2973,414307 723100
6 02/01/2018 2950 3020 2920 2970 2963,436523 892600
5 01/01/2018 2920 2920 2920 2920 2913,546875 0
4 29/12/2017 2900 2940 2860 2920 2913,546875 1033500
3 28/12/2017 2980 2980 2860 2900 2893,591064 1453700
2 27/12/2017 3020 3020 2950 2970 2963,436523 1513000
1 26/12/2017 3050 3050 3050 3050 3043,259521 0
Appendix 2
TKIM Daily Data
7 25/12/2017 3050 3050 3050 3050 3043,259521 0
6 22/12/2017 3050 3110 3030 3050 3043,259521 520700
5 21/12/2017 3010 3070 3000 3050 3043,259521 831000
4 20/12/2017 3100 3110 3010 3010 3003,3479 1249300
3 19/12/2017 3090 3140 3070 3100 3093,14917 1888000
2 18/12/2017 3030 3110 3010 3070 3063,215332 4041100
1 15/12/2017 2940 3030 2890 3010 3003,3479 6022000
7 14/12/2017 2940 2970 2820 2940 2933,502686 2797200
6 13/12/2017 2780 2930 2750 2890 2883,613281 3210300
5 12/12/2017 2800 2850 2720 2780 2773,856201 2145900
4 11/12/2017 2950 2990 2850 2850 2843,70166 6095100
3 08/12/2017 2960 2980 2870 2950 2943,480713 1202300
2 07/12/2017 2840 3030 2750 2940 2933,502686 4978500
1 06/12/2017 2780 2830 2700 2830 2823,74585 2896500
7 05/12/2017 3000 3040 2600 2780 2773,856201 9364600
6 04/12/2017 3180 3180 2970 2990 2983,392334 2559000
5 01/12/2017 3170 3170 3170 3170 3162,994385 0
4 30/11/2017 3240 3320 3140 3170 3162,994385 3896500
3 29/11/2017 3090 3220 3010 3220 3212,884033 3790200
2 28/11/2017 3070 3230 2700 3070 3063,215332 12887100
1 27/11/2017 3560 3590 2850 2990 2983,392334 7915000
7 24/11/2017 3610 3610 3550 3550 3542,154541 872000
6 23/11/2017 3650 3680 3610 3610 3602,021973 1524700
5 22/11/2017 3660 3680 3610 3640 3631,955811 1062600
4 21/11/2017 3710 3710 3550 3640 3631,955811 1609300
3 20/11/2017 3670 3720 3660 3690 3681,845215 906300
2 17/11/2017 3740 3790 3660 3660 3651,911621 1996800
1 16/11/2017 3760 3810 3720 3740 3731,734863 1385800
7 15/11/2017 3760 3900 3720 3760 3751,69043 3125800
6 14/11/2017 3700 3790 3650 3770 3761,668457 1363400
5 13/11/2017 3770 3790 3690 3710 3701,801025 1031400
4 10/11/2017 3730 3850 3660 3760 3751,69043 5189600
3 09/11/2017 3780 3850 3620 3730 3721,756836 5734100
2 08/11/2017 3660 3780 3540 3760 3751,69043 5861500
1 07/11/2017 3560 3680 3560 3640 3631,955811 4187200
7 06/11/2017 3190 3550 3180 3550 3542,154541 9077400
6 03/11/2017 2990 3180 2980 3180 3172,972412 6294000
5 02/11/2017 3070 3110 2970 2980 2973,414307 3392900
4 01/11/2017 2910 3070 2910 3050 3043,259521 4132600
3 31/10/2017 3040 3090 2900 2900 2893,591064 3303600
2 30/10/2017 3130 3130 3030 3040 3033,281738 7803300
1 27/10/2017 3140 3200 3070 3120 3113,10498 4651900
7 26/10/2017 3270 3300 3120 3130 3123,082764 3635100
6 25/10/2017 3190 3270 3160 3250 3242,817627 5722300
5 24/10/2017 3110 3180 3090 3170 3162,994385 2206000
4 23/10/2017 3180 3180 3040 3120 3113,10498 2554500
3 20/10/2017 3150 3200 3070 3150 3143,038574 2828800
2 19/10/2017 3230 3310 3110 3150 3143,038574 4131100
1 18/10/2017 3090 3230 3090 3220 3212,884033 3660100
Appendix 2
TKIM Daily Data
7 17/10/2017 3150 3160 3080 3090 3083,171143 2089000
6 16/10/2017 3070 3170 3070 3130 3123,082764 7772200
5 13/10/2017 3000 3120 2990 3070 3063,215332 6963900
4 12/10/2017 2750 3000 2740 3000 2993,370117 10866800
3 11/10/2017 2500 2740 2440 2740 2733,944824 7619800
2 10/10/2017 2550 2560 2360 2460 2454,563477 6915100
1 09/10/2017 2570 2610 2510 2540 2534,386719 824000
7 06/10/2017 2530 2640 2510 2570 2564,320313 2912200
6 05/10/2017 2600 2600 2530 2530 2524,408691 1938900
5 04/10/2017 2640 2650 2530 2600 2594,25415 3390100
4 03/10/2017 2600 2700 2600 2630 2624,187744 6312400
3 02/10/2017 2450 2620 2450 2590 2584,276123 7926600
2 29/09/2017 2280 2460 2270 2440 2434,607666 5429000
1 28/09/2017 2270 2340 2240 2270 2264,983398 3079400
7 27/09/2017 2120 2260 2070 2250 2245,027588 6294500
6 26/09/2017 2050 2180 2050 2120 2115,314941 3864000
5 25/09/2017 2220 2260 2030 2050 2045,469604 1723300
4 22/09/2017 2240 2290 2220 2220 2215,093994 1864300
3 21/09/2017 2240 2240 2240 2240 2235,049805 0
2 20/09/2017 2090 2250 2080 2240 2235,049805 3295300
1 19/09/2017 2180 2220 2070 2090 2085,381104 3261300
7 18/09/2017 2020 2190 2010 2170 2165,204346 4532000
6 15/09/2017 1825 2040 1825 2010 2005,557983 7368400
5 14/09/2017 1785 1825 1785 1825 1820,966797 805000
4 13/09/2017 1800 1830 1765 1790 1786,044189 737400
3 12/09/2017 1760 1800 1760 1770 1766,088379 582000
2 11/09/2017 1820 1850 1740 1760 1756,110474 3309800
1 08/09/2017 1925 1990 1800 1825 1820,966797 2199500
7 07/09/2017 1750 1920 1750 1920 1915,756836 4774300
6 06/09/2017 1715 1760 1710 1750 1746,132568 2672000
5 05/09/2017 1680 1750 1650 1710 1706,220947 2176500
4 04/09/2017 1590 1700 1590 1675 1671,29834 1667300
3 01/09/2017 1590 1590 1590 1590 1586,486206 0
2 31/08/2017 1510 1595 1480 1590 1586,486206 1581900
1 30/08/2017 1450 1500 1450 1500 1496,685059 614300
7 29/08/2017 1465 1510 1440 1465 1461,762451 2064300
6 28/08/2017 1440 1465 1440 1465 1461,762451 568500
5 25/08/2017 1400 1440 1400 1440 1436,817627 548800
4 24/08/2017 1400 1410 1385 1405 1401,89502 662800
3 23/08/2017 1385 1400 1370 1400 1396,906006 1121300
2 22/08/2017 1400 1420 1375 1385 1381,939209 1215200
1 21/08/2017 1355 1415 1355 1375 1371,961304 1227900
7 18/08/2017 1335 1375 1330 1355 1352,005493 1366000
6 17/08/2017 1335 1335 1335 1335 1332,049683 0
5 16/08/2017 1315 1340 1310 1335 1332,049683 245400
4 15/08/2017 1240 1320 1240 1315 1312,093872 1282200
3 14/08/2017 1225 1240 1215 1240 1237,259644 1295400
2 11/08/2017 1215 1220 1205 1215 1212,314941 300800
1 10/08/2017 1200 1225 1200 1205 1202,337036 638900
Appendix 2
TKIM Daily Data
7 09/08/2017 1200 1225 1180 1200 1197,348022 1155600
6 08/08/2017 1175 1220 1140 1200 1197,348022 1649500
5 07/08/2017 1155 1175 1155 1175 1172,40332 775700
4 04/08/2017 1135 1165 1125 1165 1162,425415 134500
3 03/08/2017 1180 1180 1130 1150 1147,458496 291500
2 02/08/2017 1170 1195 1170 1170 1167,414307 121600
1 01/08/2017 1180 1185 1180 1185 1182,381226 1146600
7 31/07/2017 1190 1195 1170 1180 1177,392212 32800
6 28/07/2017 1165 1195 1165 1195 1192,359131 152400
5 27/07/2017 1155 1175 1150 1175 1172,40332 103400
4 26/07/2017 1180 1180 1150 1175 1172,40332 32100
3 25/07/2017 1150 1170 1150 1150 1147,458496 62400
2 24/07/2017 1190 1190 1190 1190 1187,370117 0
1 21/07/2017 1190 1200 1190 1190 1187,370117 328100
7 20/07/2017 1200 1200 1180 1180 1177,392212 90700
6 19/07/2017 1205 1210 1185 1200 1197,348022 395400
5 18/07/2017 1190 1210 1180 1205 1202,337036 1053100
4 17/07/2017 1190 1190 1155 1155 1152,44751 139300
3 14/07/2017 1195 1195 1190 1190 1187,370117 152400
2 13/07/2017 1180 1195 1170 1195 1192,359131 332700
1 12/07/2017 1210 1210 1170 1200 1197,348022 1227500
7 11/07/2017 1200 1225 1190 1215 1212,314941 99900
6 10/07/2017 1180 1180 1180 1180 1177,392212 0
5 07/07/2017 1170 1185 1135 1180 1177,392212 70800
4 06/07/2017 1185 1185 1125 1175 1172,40332 87600
3 05/07/2017 1125 1185 1125 1170 1167,414307 37900
2 04/07/2017 1185 1185 1115 1130 1127,502686 306100
1 03/07/2017 1200 1200 1185 1185 1182,381226 1881700
7 30/06/2017 1200 1200 1200 1200 1197,348022 0
6 29/06/2017 1200 1200 1200 1200 1197,348022 0
5 28/06/2017 1200 1200 1200 1200 1197,348022 0
4 27/06/2017 1200 1200 1200 1200 1197,348022 0
3 26/06/2017 1200 1200 1200 1200 1197,348022 0
2 23/06/2017 1200 1200 1200 1200 1197,348022 0
1 22/06/2017 1150 1200 1140 1200 1197,348022 129200
7 21/06/2017 1190 1215 1150 1170 1167,414307 162300
6 20/06/2017 1160 1210 1160 1185 1182,381226 148500
5 19/06/2017 1220 1270 1160 1160 1152,44751 337400
4 16/06/2017 1260 1295 1210 1210 1202,121948 301700
3 15/06/2017 1270 1300 1220 1275 1266,69873 255800
2 14/06/2017 1275 1305 1250 1270 1261,731323 276200
1 13/06/2017 1305 1310 1260 1305 1296,503418 23200
7 12/06/2017 1320 1325 1200 1310 1301,470825 191400
6 09/06/2017 1340 1340 1310 1330 1321,340576 61000
5 08/06/2017 1335 1335 1305 1330 1321,340576 25100
4 07/06/2017 1330 1350 1300 1305 1296,503418 437100
3 06/06/2017 1330 1370 1320 1330 1321,340576 386200
2 05/06/2017 1380 1380 1330 1375 1366,047607 52500
1 02/06/2017 1350 1410 1315 1400 1390,884888 713000
Appendix 2
TKIM Daily Data
7 01/06/2017 1350 1350 1350 1350 1341,210449 0
6 31/05/2017 1320 1380 1305 1350 1341,210449 240700
5 30/05/2017 1335 1340 1320 1320 1311,405762 137300
4 29/05/2017 1350 1390 1325 1335 1326,307983 284500
3 26/05/2017 1400 1420 1385 1390 1380,949951 242100
2 24/05/2017 1505 1520 1415 1420 1410,754639 493700
1 23/05/2017 1420 1505 1420 1505 1495,201294 1280100
7 22/05/2017 1395 1430 1360 1415 1405,787231 670900
6 19/05/2017 1400 1435 1380 1420 1410,754639 249400
5 18/05/2017 1360 1410 1305 1400 1390,884888 195400
4 17/05/2017 1405 1430 1350 1360 1351,145386 307100
3 16/05/2017 1370 1415 1305 1405 1395,852417 545400
2 15/05/2017 1500 1510 1300 1370 1361,0802 1069900
1 12/05/2017 1585 1595 1500 1500 1490,233765 843500
7 10/05/2017 1670 1710 1530 1585 1574,68042 1930600
6 09/05/2017 1595 1680 1575 1660 1649,192017 3585200
5 08/05/2017 1455 1575 1455 1575 1564,745483 6870800
4 05/05/2017 1420 1475 1390 1450 1440,559326 3005700
3 04/05/2017 1390 1460 1380 1420 1410,754639 1951500
2 03/05/2017 1450 1465 1380 1380 1371,015015 3049600
1 02/05/2017 1300 1460 1300 1420 1410,754639 8933600
7 28/04/2017 1175 1330 1150 1275 1266,69873 2910500
6 27/04/2017 1210 1220 1175 1175 1167,349731 262400
5 26/04/2017 1170 1230 1160 1190 1182,252075 874000
4 25/04/2017 1140 1175 1140 1170 1162,382446 827500
3 21/04/2017 1160 1160 1130 1140 1132,577637 812500
2 20/04/2017 1160 1195 1150 1155 1147,47998 600100
1 19/04/2017 1160 1160 1160 1160 1152,44751 0
7 18/04/2017 1205 1220 1155 1160 1152,44751 1041300
6 17/04/2017 1170 1225 1170 1185 1177,284668 450100
5 13/04/2017 1225 1225 1170 1170 1162,382446 265900
4 12/04/2017 1190 1255 1180 1215 1207,089355 2506700
3 11/04/2017 1255 1265 1160 1190 1182,252075 2893200
2 10/04/2017 1250 1315 1250 1255 1246,828857 3427700
1 07/04/2017 1225 1260 1200 1245 1236,894043 3797300
7 06/04/2017 1080 1230 1080 1225 1217,024292 11778000
6 05/04/2017 1070 1080 1020 1070 1063,033447 1830800
5 04/04/2017 1030 1030 1000 1020 1013,358948 26400
4 03/04/2017 1005 1030 1000 1030 1023,293884 313100
3 31/03/2017 990 1035 980 1005 998,456665 350700
2 30/03/2017 1025 1030 1000 1025 1018,326416 109300
1 29/03/2017 1000 1030 1000 1020 1013,358948 1147700
7 27/03/2017 1010 1020 990 1010 1003,424133 190100
6 24/03/2017 980 1020 980 1005 998,456665 663800
5 23/03/2017 960 990 960 965 958,717102 32900
4 22/03/2017 985 990 930 950 943,814758 267300
3 21/03/2017 960 985 950 985 978,586853 79400
2 20/03/2017 975 995 975 990 983,554321 37200
1 17/03/2017 980 985 970 975 968,651917 16200
Appendix 2
TKIM Daily Data
7 16/03/2017 990 990 975 980 973,619385 59900
6 15/03/2017 970 990 965 990 983,554321 40400
5 14/03/2017 1000 1000 970 990 983,554321 388300
4 13/03/2017 1000 1020 960 1000 993,489197 111500
3 10/03/2017 995 1025 970 1000 993,489197 44600
2 09/03/2017 970 1040 940 970 963,68457 141600
1 08/03/2017 1035 1035 970 970 963,68457 65600
7 07/03/2017 1035 1050 1010 1035 1028,261353 8400
6 06/03/2017 1010 1050 1010 1035 1028,261353 18200
5 03/03/2017 1080 1080 1000 1010 1003,424133 63100
4 02/03/2017 995 1050 995 1050 1043,163696 165600
3 01/03/2017 1025 1070 1020 1035 1028,261353 1523000
2 28/02/2017 1005 1035 980 1025 1018,326416 829600
1 27/02/2017 945 1005 945 1005 998,456665 93700
7 24/02/2017 990 990 950 960 953,749634 35000
6 23/02/2017 950 1005 950 990 983,554321 785400
5 22/02/2017 910 950 900 950 943,814758 2111600
4 21/02/2017 930 930 900 900 894,140259 76400
3 20/02/2017 920 930 920 930 923,944946 6500
2 17/02/2017 930 935 900 935 928,912354 200300
1 16/02/2017 940 945 900 930 923,944946 171800
7 15/02/2017 940 940 940 940 933,879822 0
6 14/02/2017 950 955 940 940 933,879822 402000
5 13/02/2017 950 970 940 950 943,814758 285300
4 10/02/2017 930 950 930 950 943,814758 82200
3 09/02/2017 930 940 920 930 923,944946 5200
2 08/02/2017 930 950 930 930 923,944946 84900
1 07/02/2017 950 975 925 950 943,814758 415100
7 06/02/2017 880 960 870 950 943,814758 1171200
6 03/02/2017 825 870 825 865 859,368164 118100
5 02/02/2017 830 830 825 825 819,628601 27500
4 01/02/2017 845 875 825 875 869,303101 15000
3 31/01/2017 845 860 845 845 839,498352 30100
2 30/01/2017 860 860 860 860 854,400696 500
1 27/01/2017 855 860 855 860 854,400696 7500
7 26/01/2017 855 855 845 855 849,433289 131900
6 25/01/2017 870 870 830 855 849,433289 84400
5 24/01/2017 850 860 850 855 849,433289 89500
4 23/01/2017 870 870 855 855 849,433289 40000
3 20/01/2017 880 880 855 870 864,335632 152200
2 19/01/2017 890 890 865 880 874,270447 219300
1 18/01/2017 885 900 865 890 884,205383 78400
7 17/01/2017 900 930 885 885 879,237915 786000
6 16/01/2017 890 935 875 900 894,140259 1244200
5 13/01/2017 855 890 855 890 884,205383 6400
4 12/01/2017 855 860 850 860 854,400696 158400
3 11/01/2017 850 860 850 855 849,433289 226400
2 10/01/2017 865 890 850 850 844,46582 787100
1 09/01/2017 755 870 755 865 859,368164 2254300
Appendix 2
TKIM Daily Data
7 06/01/2017 730 755 730 755 750,084351 1200
6 05/01/2017 755 760 740 760 755,051819 2000
5 04/01/2017 760 760 755 755 750,084351 500
4 03/01/2017 740 760 740 760 755,051819 3100
3 02/01/2017 730 730 730 730 725,247131 0
2 30/12/2016 730 730 725 730 725,247131 20300
1 29/12/2016 735 765 700 765 760,019226 57400
7 28/12/2016 735 750 735 750 745,116882 29300
6 27/12/2016 765 765 730 735 730,214539 55500
5 23/12/2016 740 765 740 765 760,019226 3200
4 22/12/2016 730 760 730 760 755,051819 146400
3 21/12/2016 755 755 730 750 745,116882 4300
2 20/12/2016 730 755 730 755 750,084351 100
1 19/12/2016 730 730 730 730 725,247131 8100
7 16/12/2016 775 775 740 740 735,182007 7700
6 15/12/2016 735 775 735 775 769,954163 2600
5 14/12/2016 735 760 735 760 755,051819 1800
4 13/12/2016 790 790 735 775 769,954163 6300
3 09/12/2016 790 790 790 790 784,856445 100
2 08/12/2016 790 790 790 790 784,856445 100
1 07/12/2016 800 800 755 790 784,856445 61200
7 06/12/2016 755 790 755 775 769,954163 83000
6 05/12/2016 755 755 755 755 750,084351 100
5 02/12/2016 755 755 730 755 750,084351 400
4 01/12/2016 755 755 730 755 750,084351 5800
3 30/11/2016 760 760 720 755 750,084351 1000
2 29/11/2016 760 760 760 760 755,051819 100
1 28/11/2016 760 760 730 760 755,051819 1100
7 25/11/2016 760 760 730 760 755,051819 45400
6 24/11/2016 775 775 735 740 735,182007 39200
5 23/11/2016 750 775 750 775 769,954163 30600
4 22/11/2016 730 750 730 750 745,116882 30400
3 21/11/2016 745 745 730 730 725,247131 16800
2 18/11/2016 745 745 745 745 740,149414 200
1 17/11/2016 730 750 725 750 745,116882 40000
7 16/11/2016 725 760 725 730 725,247131 278100
6 15/11/2016 765 765 710 725 720,279663 36700
5 14/11/2016 770 770 730 765 760,019226 43900
4 11/11/2016 780 780 740 770 764,986694 61900
3 10/11/2016 730 780 730 780 774,92157 89400
2 09/11/2016 775 775 750 755 750,084351 186400
1 08/11/2016 760 775 750 775 769,954163 3500
7 07/11/2016 740 790 740 760 755,051819 48300
6 04/11/2016 735 740 735 740 735,182007 10100
5 03/11/2016 775 775 730 735 730,214539 29400
4 02/11/2016 785 785 755 775 769,954163 26000
3 01/11/2016 795 800 780 785 779,888977 540700
2 31/10/2016 770 795 750 795 789,823914 297600
1 28/10/2016 780 780 770 770 764,986694 92900
Appendix 2
TKIM Daily Data
7 27/10/2016 780 780 755 780 774,92157 193800
6 26/10/2016 775 775 745 770 764,986694 243800
5 25/10/2016 740 775 740 770 764,986694 575000
4 24/10/2016 735 760 735 760 755,051819 147200
3 21/10/2016 710 760 710 735 730,214539 1184200
2 20/10/2016 705 715 690 700 695,442444 103600
1 19/10/2016 710 710 700 700 695,442444 156100
7 18/10/2016 710 710 700 710 705,377319 217000
6 17/10/2016 690 715 690 710 705,377319 340800
5 14/10/2016 700 700 685 685 680,5401 31500
4 13/10/2016 690 700 675 700 695,442444 200500
3 12/10/2016 695 700 685 690 685,507507 162100
2 11/10/2016 685 695 680 695 690,474976 10700
1 10/10/2016 675 705 675 685 680,5401 769100
7 07/10/2016 670 680 670 675 670,605225 9800
6 06/10/2016 700 700 665 665 660,670288 25300
5 05/10/2016 680 700 680 700 695,442444 4700
4 04/10/2016 700 700 695 700 695,442444 5100
3 03/10/2016 705 705 675 700 695,442444 17700
2 30/09/2016 700 720 670 670 665,637756 190700
1 29/09/2016 705 705 700 700 695,442444 22900
7 28/09/2016 705 705 675 675 670,605225 80300
6 27/09/2016 685 710 685 705 700,409851 82800
5 26/09/2016 685 700 675 685 680,5401 124200
4 23/09/2016 700 725 700 700 695,442444 12700
3 22/09/2016 710 735 685 705 700,409851 32800
2 21/09/2016 710 710 710 710 705,377319 100
1 20/09/2016 690 720 690 720 715,312256 36400
7 19/09/2016 705 720 690 715 710,344788 126500
6 16/09/2016 700 710 690 705 700,409851 11600
5 15/09/2016 685 700 685 700 695,442444 168300
4 14/09/2016 710 730 675 675 670,605225 469400
3 13/09/2016 755 755 710 745 740,149414 67400
2 09/09/2016 770 770 725 755 750,084351 78500
1 08/09/2016 765 770 745 770 764,986694 42100
7 07/09/2016 770 775 740 750 745,116882 101800
6 06/09/2016 760 770 740 770 764,986694 86100
5 05/09/2016 800 800 750 775 769,954163 36000
4 02/09/2016 765 785 750 770 764,986694 22400
3 01/09/2016 750 770 745 765 760,019226 188600
2 31/08/2016 745 775 745 750 745,116882 141100
1 30/08/2016 765 780 715 740 735,182007 312500
7 29/08/2016 780 780 765 765 760,019226 125300
6 26/08/2016 785 795 770 785 779,888977 117800
5 25/08/2016 790 795 770 770 764,986694 329000
4 24/08/2016 780 800 780 800 794,791321 33400
3 23/08/2016 785 800 780 780 774,92157 144100
2 22/08/2016 790 810 790 795 789,823914 70700
1 19/08/2016 805 810 790 790 784,856445 220600
Appendix 2
TKIM Daily Data
7 18/08/2016 825 830 805 805 799,758789 451300
6 16/08/2016 780 820 780 800 794,791321 380200
5 15/08/2016 825 860 785 795 789,823914 451000
4 12/08/2016 865 870 825 825 819,628601 1469100
3 11/08/2016 810 880 790 860 854,400696 4004900
2 10/08/2016 785 810 780 800 794,791321 668300
1 09/08/2016 785 800 775 780 774,92157 745400
7 08/08/2016 790 790 770 780 774,92157 269100
6 05/08/2016 780 790 770 785 779,888977 155100
5 04/08/2016 775 785 770 775 769,954163 340900
4 03/08/2016 785 790 765 770 764,986694 188800
3 02/08/2016 795 795 770 775 769,954163 437200
2 01/08/2016 860 860 775 780 774,92157 2564600
1 29/07/2016 855 885 830 860 854,400696 745300
7 28/07/2016 795 870 795 855 849,433289 1186100
6 27/07/2016 760 795 760 795 789,823914 613800
5 26/07/2016 750 795 750 755 750,084351 584100
4 25/07/2016 730 815 705 750 745,116882 1138200
3 22/07/2016 720 730 700 730 725,247131 723900
2 21/07/2016 640 745 640 720 715,312256 2811500
1 20/07/2016 630 660 625 655 650,735413 129500
7 19/07/2016 640 660 635 640 635,833069 50700
6 18/07/2016 645 650 630 640 635,833069 202100
5 15/07/2016 640 650 640 645 640,800537 66700
4 14/07/2016 620 645 620 640 635,833069 1623600
3 13/07/2016 620 630 615 620 615,963318 532800
2 12/07/2016 625 625 615 615 606,028381 25500
1 11/07/2016 625 630 610 630 620,80957 18500
7 01/07/2016 625 630 615 625 615,882568 186800
6 30/06/2016 620 620 605 620 610,955505 71300
5 29/06/2016 605 620 600 610 601,101318 253300
4 28/06/2016 610 620 610 615 606,028381 51000
3 27/06/2016 600 615 600 615 606,028381 85300
2 24/06/2016 630 630 590 600 591,247253 183000
1 23/06/2016 625 625 610 610 601,101318 60800
7 22/06/2016 610 625 610 625 615,882568 78200
6 21/06/2016 610 620 605 620 610,955505 180700
5 20/06/2016 610 620 610 615 606,028381 40800
4 17/06/2016 625 625 625 625 615,882568 1200
3 16/06/2016 605 605 605 605 596,174316 87900
2 15/06/2016 610 610 600 600 591,247253 140200
1 14/06/2016 610 610 610 610 601,101318 2300
7 13/06/2016 620 620 620 620 610,955505 0
6 10/06/2016 605 620 605 620 610,955505 1500
5 09/06/2016 610 625 610 615 606,028381 5400
4 08/06/2016 605 635 605 610 601,101318 279200
3 07/06/2016 615 615 605 605 596,174316 91300
2 06/06/2016 600 615 600 615 606,028381 51200
1 03/06/2016 600 610 600 610 601,101318 36000
Appendix 2
TKIM Daily Data
7 02/06/2016 605 615 600 605 596,174316 171600
6 01/06/2016 600 615 595 615 606,028381 4
5 31/05/2016 610 620 610 615 606,028381 105500
4 30/05/2016 610 610 600 610 601,101318 301100
3 27/05/2016 605 615 605 610 601,101318 107600
2 26/05/2016 615 625 615 615 606,028381 7500
1 25/05/2016 610 615 600 615 606,028381 246100
7 24/05/2016 620 620 605 615 606,028381 28400
6 23/05/2016 625 625 605 625 615,882568 4
5 20/05/2016 605 605 605 605 596,174316 200
4 19/05/2016 625 625 605 605 596,174316 4
3 18/05/2016 605 630 605 630 620,80957 4000
2 17/05/2016 630 630 600 625 615,882568 31700
1 16/05/2016 625 625 600 620 610,955505 115300
7 13/05/2016 625 630 600 600 591,247253 263000
6 12/05/2016 615 630 615 625 615,882568 11200
5 11/05/2016 630 635 615 630 620,80957 85200
4 10/05/2016 620 635 600 630 620,80957 80300
3 09/05/2016 605 645 605 620 610,955505 230700
2 04/05/2016 650 665 645 665 655,299011 55200
1 03/05/2016 680 685 630 650 640,517822 129300
7 02/05/2016 680 700 655 690 679,934326 195600
6 29/04/2016 660 680 610 680 670,0802 250900
5 28/04/2016 670 675 660 660 650,371948 169000
4 27/04/2016 675 675 650 660 650,371948 228200
3 26/04/2016 670 680 635 680 670,0802 196100
2 25/04/2016 665 675 650 670 660,226135 31100
1 22/04/2016 650 680 650 665 655,299011 429100
7 21/04/2016 650 650 590 650 640,517822 3
6 20/04/2016 590 600 580 580 571,539001 41500
5 19/04/2016 560 560 560 560 551,83075 0
4 18/04/2016 #VALUE! #VALUE! #VALUE! #VALUE! #VALUE! null
7 12/04/2016 560 570 560 560 551,83075 42400
5 08/04/2016 580 585 560 575 566,611938 273700
4 07/04/2016 570 580 560 580 571,539001 430700
3 06/04/2016 555 560 545 560 551,83075 356900
2 05/04/2016 545 560 540 540 532,122498 167900
1 04/04/2016 550 565 535 565 556,757751 71900
7 01/04/2016 555 555 545 550 541,976624 160700
6 31/03/2016 550 575 545 555 546,903687 403700
5 30/03/2016 570 570 550 565 556,757751 103600
4 29/03/2016 540 570 535 570 561,684814 373200
3 28/03/2016 550 555 535 535 527,195435 379000
2 24/03/2016 545 560 545 550 541,976624 390900
1 23/03/2016 545 550 540 540 532,122498 243900
Appendix 2
TKIM Daily Data
7 22/03/2016 540 560 530 540 532,122498 349300
6 21/03/2016 560 560 530 540 532,122498 283200
5 18/03/2016 540 560 535 540 532,122498 1493200
4 17/03/2016 493 540 491 530 522,268372 2815800
3 16/03/2016 493 495 488 491 483,837341 665100
2 15/03/2016 492 500 489 491 483,837341 1247700
6 10/03/2016 510 510 498 499 491,720612 597200
5 08/03/2016 510 515 505 510 502,56015 287200
4 07/03/2016 500 505 500 505 497,633118 25100
3 04/03/2016 500 500 500 500 492,706024 282800
2 03/03/2016 500 510 500 500 492,706024 167400
1 02/03/2016 497 515 497 505 497,633118 331500
7 01/03/2016 490 496 487 496 488,764343 145900
6 29/02/2016 492 499 490 493 485,808167 360000
5 26/02/2016 490 495 489 494 486,793549 340900
4 25/02/2016 495 496 487 494 486,793549 239400
3 24/02/2016 490 495 489 494 486,793549 39500
2 23/02/2016 495 496 490 495 487,778992 141700
1 22/02/2016 495 499 493 498 490,735199 119100
7 19/02/2016 515 515 490 500 492,706024 146600
6 18/02/2016 495 500 495 500 492,706024 194300
5 17/02/2016 500 505 492 505 497,633118 20300
4 16/02/2016 500 505 494 505 497,633118 3600
3 15/02/2016 510 510 491 500 492,706024 70300
2 12/02/2016 500 505 487 500 492,706024 1500
1 11/02/2016 505 505 493 494 486,793549 8200
7 10/02/2016 505 505 490 490 482,851898 61200
6 09/02/2016 500 500 472 500 492,706024 4000
5 05/02/2016 510 515 495 505 497,633118 18300
4 04/02/2016 505 505 499 505 497,633118 400
3 03/02/2016 505 505 491 499 491,720612 6800
2 02/02/2016 505 505 490 500 492,706024 4100
1 01/02/2016 499 500 499 500 492,706024 400
7 29/01/2016 505 505 492 492 484,822723 10200
6 28/01/2016 499 499 487 498 490,735199 11500
5 27/01/2016 505 505 486 486 478,910248 35100
4 26/01/2016 485 489 485 489 481,866486 20400
3 25/01/2016 499 499 499 499 491,720612 100
2 22/01/2016 499 499 482 498 490,735199 300
1 21/01/2016 491 491 485 491 483,837341 2400
7 20/01/2016 491 491 485 485 477,924835 93200
6 19/01/2016 493 493 487 487 479,89566 142100
5 18/01/2016 499 499 481 489 481,866486 119200
4 15/01/2016 499 499 489 489 481,866486 3600
3 14/01/2016 495 495 485 489 481,866486 163000
2 13/01/2016 500 505 488 495 487,778992 100400
1 12/01/2016 500 500 493 498 490,735199 54700
Appendix 2
TKIM Daily Data
7 11/01/2016 499 499 492 495 487,778992 12400
6 08/01/2016 496 497 496 496 488,764343 1200
5 07/01/2016 500 500 490 496 488,764343 102100
4 06/01/2016 505 505 491 494 486,793549 23400
3 05/01/2016 495 498 495 498 490,735199 20300
2 04/01/2016 496 496 490 495 487,778992 9900
1 30/12/2015 505 505 495 495 487,778992 131900
7 29/12/2015 500 505 495 495 487,778992 120600
6 28/12/2015 500 500 493 500 492,706024 58600
5 23/12/2015 505 510 500 500 492,706024 106400
4 22/12/2015 510 520 505 505 497,633118 118500
3 21/12/2015 520 530 500 515 507,487213 53600
2 18/12/2015 505 520 500 500 492,706024 56200
1 17/12/2015 510 530 505 525 517,341309 9400
7 16/12/2015 525 530 525 530 522,268372 32200
6 15/12/2015 495 530 495 530 522,268372 9300
5 14/12/2015 486 515 480 515 507,487213 5500
4 11/12/2015 500 520 500 500 492,706024 26600
3 10/12/2015 525 525 500 505 497,633118 62100
2 09/12/2015 520 520 520 520 512,414246 0
1 08/12/2015 520 530 520 520 512,414246 22100
7 07/12/2015 530 535 500 530 522,268372 86900
6 04/12/2015 530 535 525 525 517,341309 26900
5 03/12/2015 545 545 530 540 532,122498 1100
4 02/12/2015 540 540 535 540 532,122498 58800
3 01/12/2015 545 545 530 535 527,195435 49100
2 30/11/2015 530 540 530 540 532,122498 102700
1 27/11/2015 530 540 530 535 527,195435 6800
7 26/11/2015 530 545 530 545 537,0495 31200
6 25/11/2015 535 550 525 530 522,268372 116800
5 24/11/2015 520 555 515 530 522,268372 151100
4 23/11/2015 565 565 510 510 502,56015 202700
3 20/11/2015 550 565 535 565 556,757751 111600
2 19/11/2015 540 540 525 535 527,195435 39800
1 18/11/2015 525 550 525 535 527,195435 142600
7 17/11/2015 530 535 530 535 527,195435 58400
6 16/11/2015 515 540 515 535 527,195435 303100
5 13/11/2015 545 545 525 530 522,268372 10500
4 12/11/2015 530 545 505 540 532,122498 62700
3 11/11/2015 530 530 510 510 502,56015 35900
2 10/11/2015 535 535 515 520 512,414246 59200
1 09/11/2015 550 550 515 520 512,414246 133100
7 06/11/2015 560 560 530 545 537,0495 151100
6 05/11/2015 575 600 525 550 541,976624 239000
5 04/11/2015 570 570 545 560 551,83075 109300
4 03/11/2015 600 605 565 570 561,684814 361600
3 02/11/2015 493 605 493 600 591,247253 3554100
2 30/10/2015 485 489 483 487 479,89566 115800
1 29/10/2015 487 492 485 492 484,822723 111900
Appendix 2
TKIM Daily Data
7 28/10/2015 495 495 494 494 486,793549 21000
6 27/10/2015 488 500 487 495 487,778992 81500
5 26/10/2015 497 497 494 494 486,793549 16400
4 23/10/2015 485 498 485 498 490,735199 72400
3 22/10/2015 485 492 485 492 484,822723 2200
2 21/10/2015 488 494 485 490 482,851898 101200
1 20/10/2015 484 494 483 492 484,822723 22700
7 19/10/2015 482 486 482 486 478,910248 7600
6 16/10/2015 489 489 481 488 480,881073 249100
5 15/10/2015 489 493 489 493 485,808167 38900
4 13/10/2015 491 494 490 494 486,793549 33600
3 12/10/2015 500 500 490 492 484,822723 176400
2 09/10/2015 483 500 480 500 492,706024 295400
1 08/10/2015 482 484 475 479 472,01236 352500
7 07/10/2015 483 484 480 484 476,939423 109300
6 06/10/2015 484 485 478 483 475,954041 161600
5 05/10/2015 479 484 479 484 476,939423 112500
4 02/10/2015 478 480 475 475 468,070709 360100
3 01/10/2015 480 482 478 478 471,026978 1050400
2 30/09/2015 479 480 479 479 472,01236 215000
1 29/09/2015 481 490 476 479 472,01236 183500
7 28/09/2015 485 485 484 484 476,939423 30100
6 25/09/2015 490 490 486 490 482,851898 311400
5 23/09/2015 498 498 489 490 482,851898 196700
4 22/09/2015 498 505 494 494 486,793549 1721900
3 21/09/2015 490 498 486 493 485,808167 89400
2 18/09/2015 495 499 495 496 488,764343 122000
1 17/09/2015 495 500 495 499 491,720612 29000
7 16/09/2015 495 500 495 499 491,720612 131700
6 15/09/2015 496 500 495 495 487,778992 225000
5 14/09/2015 500 500 496 500 492,706024 98500
4 11/09/2015 500 500 494 499 491,720612 57700
3 10/09/2015 495 500 495 500 492,706024 157600
2 09/09/2015 500 505 495 495 487,778992 677100
1 08/09/2015 510 510 498 500 492,706024 1038400
7 07/09/2015 530 535 510 525 517,341309 149400
6 04/09/2015 580 585 525 535 527,195435 564200
5 03/09/2015 640 685 575 580 571,539001 12742200
4 02/09/2015 640 645 625 635 625,736633 62100
3 01/09/2015 610 650 610 645 635,59082 42500
2 31/08/2015 550 640 550 640 630,663696 284500
1 28/08/2015 535 550 520 550 541,976624 223600
7 27/08/2015 500 540 480 500 492,706024 239700
6 26/08/2015 480 490 480 480 472,997803 31200
5 25/08/2015 480 495 480 480 472,997803 36900
4 24/08/2015 490 490 475 475 468,070709 360100
3 21/08/2015 545 545 510 515 507,487213 48300
2 20/08/2015 575 575 560 560 551,83075 73700
1 19/08/2015 600 600 570 575 566,611938 188800
Appendix 2
TKIM Daily Data
7 18/08/2015 620 620 600 600 591,247253 52300
6 14/08/2015 620 620 620 620 610,955505 37400
5 13/08/2015 620 645 620 645 635,59082 123100
4 12/08/2015 655 655 615 615 606,028381 38100
3 11/08/2015 680 680 650 655 645,444885 27700
2 10/08/2015 680 680 680 680 670,0802 500
1 07/08/2015 685 685 675 675 665,153137 5900
7 06/08/2015 655 680 650 680 670,0802 64300
6 05/08/2015 670 670 670 670 660,226135 20100
5 04/08/2015 670 670 650 670 660,226135 29100
4 03/08/2015 665 685 665 665 655,299011 90400
3 31/07/2015 655 660 650 660 650,371948 9200
2 30/07/2015 655 685 650 660 650,371948 115600
1 29/07/2015 640 650 640 645 635,59082 466700
7 28/07/2015 645 655 640 640 630,663696 72400
6 27/07/2015 655 655 650 650 640,517822 40500
5 24/07/2015 685 685 665 665 655,299011 12400
4 23/07/2015 675 695 675 695 684,861389 4600
3 22/07/2015 675 685 675 685 675,007263 27100
2 15/07/2015 670 690 670 680 670,0802 138000
1 14/07/2015 665 665 665 665 655,299011 1000
7 13/07/2015 660 680 655 665 655,299011 25900
6 10/07/2015 695 695 655 655 645,444885 4100
5 09/07/2015 680 680 645 645 635,59082 23400
4 08/07/2015 690 690 685 685 675,007263 52000
3 07/07/2015 705 710 700 700 689,788452 300
2 06/07/2015 700 700 690 690 679,934326 36700
1 03/07/2015 700 705 700 705 694,715515 6200
7 02/07/2015 700 705 700 700 679,934326 11000
6 01/07/2015 705 705 695 705 684,791016 75400
5 30/06/2015 695 700 695 695 675,077637 57100
4 29/06/2015 695 705 695 700 679,934326 28200
3 26/06/2015 700 705 700 700 679,934326 21100
2 25/06/2015 705 715 700 700 679,934326 87900
1 24/06/2015 715 725 710 715 694,504272 26600
7 23/06/2015 710 715 705 710 689,647644 96700
6 22/06/2015 710 720 705 715 694,504272 98800
5 19/06/2015 740 740 730 735 713,930969 1800
4 18/06/2015 730 730 725 725 704,217712 16500
3 17/06/2015 725 745 725 730 709,074341 18200
2 16/06/2015 725 725 725 725 704,217712 59900
1 15/06/2015 735 755 725 725 704,217712 42300
7 12/06/2015 740 745 730 730 709,074341 52800
6 11/06/2015 745 750 745 750 728,501099 82100
5 10/06/2015 725 760 725 750 728,501099 656600
4 09/06/2015 750 750 725 730 709,074341 152000
3 08/06/2015 775 775 750 755 733,357727 174600
2 05/06/2015 770 770 760 765 743,071045 90600
1 04/06/2015 780 780 760 775 752,784485 51700
Appendix 2
TKIM Daily Data
7 03/06/2015 775 780 775 775 752,784485 174300
6 01/06/2015 785 785 780 780 757,641052 27800
5 29/05/2015 795 795 780 785 762,497742 498200
4 28/05/2015 785 810 785 795 772,211182 3989300
3 27/05/2015 775 785 775 785 762,497742 355600
2 26/05/2015 780 785 775 775 752,784485 219300
1 25/05/2015 785 785 780 780 757,641052 77000
7 22/05/2015 785 785 780 780 757,641052 76500
6 21/05/2015 785 785 780 785 762,497742 45600
5 20/05/2015 780 790 780 780 757,641052 45700
4 19/05/2015 785 785 785 785 762,497742 7400
3 18/05/2015 785 785 780 785 762,497742 22600
2 15/05/2015 780 785 780 785 762,497742 48300
1 13/05/2015 780 800 780 780 757,641052 542800
7 12/05/2015 775 780 775 775 752,784485 52700
6 11/05/2015 780 780 775 775 752,784485 23100
5 08/05/2015 775 780 770 775 752,784485 102600
4 07/05/2015 785 785 775 780 757,641052 206900
3 06/05/2015 800 800 775 800 777,067749 189600
2 05/05/2015 800 810 790 790 767,354492 199000
1 04/05/2015 815 815 790 790 767,354492 500900
7 30/04/2015 780 845 780 805 781,924377 1934400
6 29/04/2015 770 780 760 775 752,784485 18100
5 28/04/2015 770 780 765 780 757,641052 24200
4 27/04/2015 790 790 775 780 757,641052 51900
3 24/04/2015 795 800 795 795 772,211182 54400
2 23/04/2015 800 805 795 795 772,211182 41000
1 22/04/2015 800 810 800 800 777,067749 54000
7 21/04/2015 800 805 800 800 777,067749 13600
6 20/04/2015 805 805 800 805 781,924377 72300
5 17/04/2015 805 810 795 800 777,067749 164900
4 16/04/2015 805 805 800 800 777,067749 95500
3 15/04/2015 800 805 795 795 772,211182 17000
2 14/04/2015 810 810 800 800 777,067749 160600
1 13/04/2015 810 820 810 810 786,781067 95500
7 10/04/2015 815 820 815 815 791,637817 67600
6 09/04/2015 835 835 815 815 791,637817 408300
5 08/04/2015 840 850 825 830 806,207764 1881200
4 07/04/2015 805 850 805 840 815,921204 2775000
3 06/04/2015 815 815 810 815 791,637817 43000
2 02/04/2015 810 815 810 815 791,637817 23900
1 01/04/2015 805 815 805 815 791,637817 87700
7 31/03/2015 805 815 800 810 786,781067 309200
6 30/03/2015 800 800 795 800 777,067749 92300
5 27/03/2015 800 800 795 800 777,067749 22400
4 26/03/2015 805 805 800 800 777,067749 10600
3 25/03/2015 820 820 790 810 786,781067 65200
2 24/03/2015 825 825 815 815 791,637817 55800
1 23/03/2015 820 825 815 825 801,351074 25000
Appendix 2
TKIM Daily Data
7 20/03/2015 820 820 820 820 796,494507 1400
6 19/03/2015 825 825 820 820 796,494507 10600
5 18/03/2015 820 820 820 820 796,494507 100
4 17/03/2015 830 840 820 830 806,207764 49800
3 16/03/2015 825 825 820 820 796,494507 1400
2 13/03/2015 830 830 820 820 796,494507 31600
1 12/03/2015 820 830 815 820 796,494507 67500
7 11/03/2015 825 825 825 825 801,351074 6300
6 10/03/2015 825 830 825 825 801,351074 122900
5 09/03/2015 830 835 825 825 801,351074 13400
4 06/03/2015 835 835 830 830 806,207764 51900
3 05/03/2015 830 835 830 830 806,207764 14100
2 04/03/2015 825 830 825 830 806,207764 6700
1 03/03/2015 845 845 825 830 806,207764 85000
7 02/03/2015 830 835 830 830 806,207764 191900
6 27/02/2015 830 830 830 830 806,207764 150000
5 26/02/2015 835 835 830 830 806,207764 154400
4 25/02/2015 845 845 840 840 815,921204 102700
3 24/02/2015 845 845 840 840 815,921204 39000
2 23/02/2015 840 850 840 845 820,777832 607300
1 20/02/2015 840 845 830 835 811,064453 327100
7 18/02/2015 830 835 825 835 811,064453 198400
6 17/02/2015 830 835 830 835 811,064453 103200
5 16/02/2015 835 835 830 830 806,207764 114400
4 13/02/2015 840 840 830 835 811,064453 383100
3 12/02/2015 835 840 830 840 815,921204 2500
2 11/02/2015 840 840 835 835 811,064453 239800
1 10/02/2015 845 845 835 835 811,064453 65400
7 09/02/2015 850 850 845 845 820,777832 207300
6 06/02/2015 845 855 845 845 820,777832 227900
5 05/02/2015 840 845 840 840 815,921204 318100
4 04/02/2015 840 845 840 840 815,921204 110300
3 03/02/2015 835 845 835 835 811,064453 173400
2 02/02/2015 840 840 835 835 811,064453 19800
1 30/01/2015 840 840 835 840 815,921204 349200
7 29/01/2015 840 845 835 835 811,064453 189000
6 28/01/2015 835 840 835 835 811,064453 45100
5 27/01/2015 830 840 830 835 811,064453 343000
4 26/01/2015 835 835 830 830 806,207764 106600
3 23/01/2015 830 845 825 845 820,777832 566700
2 22/01/2015 830 830 820 830 806,207764 259100
1 21/01/2015 825 830 820 825 801,351074 321800
7 20/01/2015 825 830 820 825 801,351074 220500
6 19/01/2015 835 840 825 830 806,207764 535700
5 16/01/2015 830 835 825 825 801,351074 245300
4 15/01/2015 835 840 835 835 811,064453 130300
3 14/01/2015 840 845 835 835 811,064453 364100
2 13/01/2015 835 850 835 840 815,921204 461300
1 12/01/2015 835 840 830 830 806,207764 335900
Appendix 2
TKIM Daily Data
7 09/01/2015 835 840 830 835 811,064453 648600
6 08/01/2015 835 840 830 830 806,207764 492700
5 07/01/2015 845 850 830 835 811,064453 568800
4 06/01/2015 860 860 845 850 825,63446 401300
3 05/01/2015 860 865 855 860 835,347839 255000
2 02/01/2015 860 870 855 865 840,204529 543500
1 30/12/2014 850 870 850 850 825,63446 980700
7 29/12/2014 870 870 855 855 830,49115 773300
6 24/12/2014 890 890 865 870 845,061157 1569600
5 23/12/2014 895 895 890 890 864,487915 321400
4 22/12/2014 905 905 900 900 874,201233 39700
3 19/12/2014 900 900 895 895 869,344543 237800
2 18/12/2014 895 905 895 895 869,344543 336400
1 17/12/2014 900 905 895 895 869,344543 391800
7 16/12/2014 900 900 890 895 869,344543 894700
6 15/12/2014 910 910 900 900 874,201233 109000
5 12/12/2014 905 910 905 905 879,057922 116800
4 11/12/2014 905 910 905 905 879,057922 228700
3 10/12/2014 915 915 905 905 879,057922 53100
2 09/12/2014 910 915 905 905 879,057922 343200
1 08/12/2014 920 920 910 910 883,914551 87100
7 05/12/2014 925 935 920 920 893,62793 1977600
6 04/12/2014 925 930 920 925 898,484619 245500
5 03/12/2014 925 940 920 925 898,484619 754000
4 02/12/2014 910 950 910 925 898,484619 4739900
3 01/12/2014 940 940 915 915 888,77124 102200
2 28/11/2014 940 940 915 940 913,054626 575900
1 27/11/2014 915 925 900 915 888,77124 963700
7 26/11/2014 900 910 900 900 874,201233 304100
6 25/11/2014 905 910 905 905 879,057922 76300
5 24/11/2014 905 920 900 905 879,057922 575400
4 21/11/2014 905 910 900 905 879,057922 85100
3 20/11/2014 900 905 900 900 874,201233 112700
2 19/11/2014 905 910 900 905 879,057922 461000
1 18/11/2014 900 910 890 900 874,201233 567100
7 17/11/2014 900 900 890 895 869,344543 585700
6 14/11/2014 900 905 900 900 874,201233 160700
5 13/11/2014 905 905 895 905 879,057922 391400
4 12/11/2014 905 905 895 905 879,057922 244000
3 11/11/2014 905 905 900 905 879,057922 176300
2 10/11/2014 900 905 900 900 874,201233 122400
1 07/11/2014 900 910 895 900 874,201233 553300
7 06/11/2014 900 910 900 900 874,201233 90200
6 05/11/2014 905 910 900 905 879,057922 170600
5 04/11/2014 910 910 900 910 883,914551 138200
4 03/11/2014 905 920 900 905 879,057922 746600
3 31/10/2014 915 920 910 915 888,77124 167700
2 30/10/2014 915 920 915 915 888,77124 144600
1 29/10/2014 920 925 915 920 893,62793 354100
Appendix 2
TKIM Daily Data
7 28/10/2014 915 925 910 915 888,77124 400300
6 27/10/2014 915 930 915 915 888,77124 340100
5 24/10/2014 930 935 920 930 903,341248 712200
4 23/10/2014 925 935 920 925 898,484619 1338300
3 22/10/2014 925 935 920 925 898,484619 821200
2 21/10/2014 925 925 915 925 898,484619 340200
1 20/10/2014 915 935 915 915 888,77124 1583200
7 17/10/2014 915 925 910 915 879,057922 449300
6 16/10/2014 910 925 910 910 874,254333 1102800
5 15/10/2014 925 960 925 925 888,665161 13510100
4 14/10/2014 945 945 925 945 907,879456 187800
3 13/10/2014 935 950 930 935 898,272217 256900
2 10/10/2014 945 945 930 945 907,879456 465100
1 09/10/2014 945 950 920 945 907,879456 2958200
7 08/10/2014 915 925 905 915 879,057922 430300
6 07/10/2014 930 930 905 930 893,468689 465700
5 06/10/2014 910 920 905 910 874,254333 292300
4 03/10/2014 905 945 900 905 869,450684 763300
3 02/10/2014 930 955 930 930 893,468689 1740900
2 01/10/2014 965 980 955 965 927,093872 1948900
1 30/09/2014 965 970 945 965 927,093872 473100
7 29/09/2014 955 990 950 955 917,486633 2078800
6 26/09/2014 985 1010 975 985 946,308167 1872000
5 25/09/2014 1015 1015 1005 1015 975,129761 850500
4 24/09/2014 1010 1020 1010 1010 970,326172 301700
3 23/09/2014 1015 1025 1010 1015 975,129761 1298000
2 22/09/2014 1015 1025 1005 1015 975,129761 687900
1 19/09/2014 1010 1020 1005 1010 970,326172 1524700
7 18/09/2014 1005 1075 1005 1005 965,522583 11121900
6 17/09/2014 1075 1080 1030 1075 1032,772949 5659100
5 16/09/2014 1030 1030 1020 1030 989,540588 271500
4 15/09/2014 1030 1040 1005 1030 989,540588 1724300
3 12/09/2014 1025 1030 1010 1025 984,737 348900
2 11/09/2014 1015 1020 1005 1015 975,129761 149200
1 10/09/2014 1025 1025 1000 1025 984,737 1203200
7 09/09/2014 1020 1025 1020 1020 979,933411 1021500
6 08/09/2014 1030 1035 1025 1030 989,540588 1697600
5 05/09/2014 1025 1035 1025 1025 984,737 958700
4 04/09/2014 1030 1045 1030 1030 989,540588 1201100
3 03/09/2014 1035 1055 1030 1035 994,344116 1782300
2 02/09/2014 1025 1035 1025 1025 984,737 1215000
1 01/09/2014 1030 1045 1025 1030 989,540588 2318100
7 29/08/2014 1030 1045 1030 1030 989,540588 457600
6 28/08/2014 1035 1050 1030 1035 994,344116 1534300
5 27/08/2014 1035 1050 1030 1035 994,344116 657100
4 26/08/2014 1030 1065 1030 1030 989,540588 1553000
3 25/08/2014 1055 1080 1055 1055 1013,558533 1526000
2 22/08/2014 1070 1085 1025 1070 1027,969238 4698900
1 21/08/2014 1025 1050 1025 1025 984,737 1160600
Appendix 2
TKIM Daily Data
7 20/08/2014 1025 1045 1015 1025 984,737 468100
6 19/08/2014 1030 1040 1025 1030 989,540588 1014100
5 18/08/2014 1035 1040 1025 1035 994,344116 526700
4 15/08/2014 1025 1040 1025 1025 984,737 554700
3 14/08/2014 1035 1045 1015 1035 994,344116 1810800
2 13/08/2014 1030 1050 1025 1030 989,540588 1491800
1 12/08/2014 1040 1070 1040 1040 999,147827 2005600
7 11/08/2014 1060 1080 1055 1060 1018,362183 1749700
6 08/08/2014 1055 1075 1055 1055 1013,558533 816000
5 07/08/2014 1060 1085 1060 1060 1018,362183 987000
4 06/08/2014 1060 1080 1060 1060 1018,362183 374200
3 05/08/2014 1075 1110 1075 1075 1032,772949 444600
2 04/08/2014 1080 1110 1050 1080 1037,576416 1987600
1 25/07/2014 1080 1100 1075 1080 1037,576416 915000
7 24/07/2014 1085 1110 1080 1085 1042,380249 1248900
6 23/07/2014 1090 1120 1090 1090 1047,183716 1321400
5 22/07/2014 1090 1125 1070 1090 1047,183716 4249400
4 21/07/2014 1125 1155 1120 1125 1080,808716 6327700
3 18/07/2014 1140 1175 1130 1140 1095,219604 8724000
2 17/07/2014 1150 1180 1085 1150 1104,826782 24154900
1 16/07/2014 1100 1150 1080 1100 1056,791016 11586300
7 15/07/2014 1105 1130 995 1105 1061,594482 26128700
6 14/07/2014 1000 1120 995 1000 960,718994 9049500
5 11/07/2014 1120 1250 1120 1120 1076,005127 5271400
4 10/07/2014 1295 1295 1270 1295 1244,131104 42300
3 09/07/2014 1300 1300 1300 1300 1248,934692 0
2 08/07/2014 1300 1340 1275 1300 1248,934692 77100
1 07/07/2014 1300 1350 1280 1300 1248,934692 137900
7 04/07/2014 1300 1445 1300 1300 1248,934692 268800
6 03/07/2014 1445 1445 1169,76001 1445 1388,239014 622326
5 02/07/2014 1192,699951 1192,699951 1162,119995 1192,699951 1145,849365 14388
4 01/07/2014 1177,410034 1192,699951 1146,829956 1177,410034 1131,160278 40808
3 30/06/2014 1200,339966 1200,339966 1177,410034 1200,339966 1153,189331 3401
2 27/06/2014 1188,880005 1246,219971 1158,290039 1188,880005 1142,179565 124910
1 26/06/2014 1261,51001 1269,150024 1223,280029 1261,51001 1211,956665 84756
7 25/06/2014 1269,150024 1280,619995 1269,150024 1269,150024 1219,296509 2224
6 24/06/2014 1284,439941 1284,439941 1269,150024 1284,439941 1233,98584 654
5 23/06/2014 1284,439941 1322,670044 1284,439941 1284,439941 1233,98584 52449
4 20/06/2014 1284,439941 1311,199951 1284,439941 1284,439941 1233,98584 47217
3 19/06/2014 1284,439941 1284,439941 1280,619995 1284,439941 1233,98584 11772
2 18/06/2014 1288,27002 1288,27002 1261,51001 1288,27002 1237,665405 8894
1 17/06/2014 1280,619995 1284,439941 1242,390015 1280,619995 1230,315918 11248
7 16/06/2014 1250,040039 1253,859985 1250,040039 1250,040039 1200,937256 7194
6 13/06/2014 1299,73999 1299,73999 1292,089966 1299,73999 1248,684814 1831
5 12/06/2014 1299,73999 1299,73999 1292,089966 1299,73999 1248,684814 58073
4 11/06/2014 1284,439941 1295,910034 1284,439941 1284,439941 1233,98584 73507
3 10/06/2014 1280,619995 1280,619995 1242,390015 1280,619995 1230,315918 11510
2 09/06/2014 1269,150024 1299,73999 1261,51001 1269,150024 1219,296509 17919
1 06/06/2014 1292,089966 1311,199951 1272,97998 1292,089966 1241,335449 50095
Appendix 2
TKIM Daily Data
7 05/06/2014 1299,73999 1299,73999 1269,150024 1292,089966 1241,335449 29429
6 04/06/2014 1292,089966 1315,030029 1238,569946 1292,089966 1241,335449 201426
5 03/06/2014 1288,27002 1292,089966 1257,689941 1288,27002 1237,665405 147407
4 02/06/2014 1261,51001 1261,51001 1238,569946 1261,51001 1211,956665 83055
3 30/05/2014 1265,329956 1276,800049 1261,51001 1265,329956 1215,626587 138644
2 28/05/2014 1276,800049 1276,800049 1200,339966 1276,800049 1226,646118 426264
1 26/05/2014 1219,459961 1242,390015 1200,339966 1219,459961 1171,55835 102936
7 23/05/2014 1215,640015 1238,569946 1188,880005 1215,640015 1167,888428 6409
6 22/05/2014 1207,98999 1215,640015 1177,410034 1207,98999 1160,538818 7717
5 21/05/2014 1211,810059 1223,280029 1188,880005 1211,810059 1164,208862 4578
4 20/05/2014 1185,050049 1253,859985 1185,050049 1185,050049 1138,500122 39631
3 19/05/2014 1215,640015 1261,51001 1215,640015 1215,640015 1167,888428 35707
2 16/05/2014 1223,280029 1261,51001 1223,280029 1250,040039 1200,937256 7717
1 14/05/2014 1223,280029 1250,040039 1223,280029 1227,099976 1178,898071 28644
7 13/05/2014 1223,280029 1272,97998 1215,640015 1234,75 1186,247681 676476
6 12/05/2014 1207,98999 1223,280029 1207,98999 1219,459961 1171,55835 43555
5 09/05/2014 1185,050049 1223,280029 1158,290039 1207,98999 1160,538818 117324
4 08/05/2014 1207,98999 1219,459961 1207,98999 1215,640015 1167,888428 29429
3 07/05/2014 1215,640015 1219,459961 1207,98999 1207,98999 1160,538818 28644
2 06/05/2014 1188,880005 1200,339966 1173,589966 1200,339966 1153,189331 5101
1 05/05/2014 1188,880005 1200,339966 1188,880005 1200,339966 1153,189331 16088
7 02/05/2014 1196,52002 1211,810059 1185,050049 1211,810059 1164,208862 17134
6 30/04/2014 1207,98999 1223,280029 1200,339966 1219,459961 1171,55835 32045
5 29/04/2014 1223,280029 1223,280029 1223,280029 1223,280029 1175,228394 12687
4 28/04/2014 1234,75 1253,859985 1192,699951 1223,280029 1175,228394 44209
3 25/04/2014 1223,280029 1223,280029 1196,52002 1223,280029 1175,228394 7979
2 24/04/2014 1196,52002 1196,52002 1196,52002 1196,52002 1149,519531 28121
1 23/04/2014 1223,280029 1223,280029 1223,280029 1223,280029 1175,228394 654
7 22/04/2014 1192,699951 1223,280029 1192,699951 1223,280029 1175,228394 3662
6 21/04/2014 1223,280029 1223,280029 1223,280029 1223,280029 1175,228394 0
5 17/04/2014 1223,280029 1223,280029 1223,280029 1223,280029 1175,228394 0
4 16/04/2014 1238,569946 1238,569946 1223,280029 1223,280029 1175,228394 2878
3 15/04/2014 1230,930054 1234,75 1223,280029 1223,280029 1175,228394 11772
2 14/04/2014 1242,390015 1253,859985 1242,390015 1250,040039 1200,937256 4970
1 11/04/2014 1207,98999 1223,280029 1207,98999 1223,280029 1175,228394 3270
7 10/04/2014 1246,219971 1246,219971 1192,699951 1207,98999 1160,538818 38192
6 09/04/2014 1238,569946 1238,569946 1238,569946 1238,569946 1189,917603 0
5 08/04/2014 1223,280029 1246,219971 1223,280029 1238,569946 1189,917603 3662
4 07/04/2014 1250,040039 1261,51001 1250,040039 1250,040039 1200,937256 20927
3 04/04/2014 1230,930054 1253,859985 1230,930054 1253,859985 1204,607178 4578
2 03/04/2014 1250,040039 1257,689941 1246,219971 1257,689941 1208,286621 26682
1 02/04/2014 1246,219971 1246,219971 1246,219971 1246,219971 1197,267334 0
7 01/04/2014 1246,219971 1253,859985 1246,219971 1246,219971 1197,267334 916
6 28/03/2014 1238,569946 1253,859985 1219,459961 1246,219971 1197,267334 61082
5 27/03/2014 1215,640015 1238,569946 1215,640015 1238,569946 1189,917603 5363
4 26/03/2014 1219,459961 1223,280029 1200,339966 1215,640015 1167,888428 148453
3 25/03/2014 1223,280029 1238,569946 1219,459961 1219,459961 1171,55835 104767
2 24/03/2014 1250,040039 1250,040039 1223,280029 1234,75 1186,247681 9810
1 21/03/2014 1223,280029 1246,219971 1223,280029 1230,930054 1182,577881 217383
Appendix 2
TKIM Daily Data
7 20/03/2014 1261,51001 1261,51001 1227,099976 1227,099976 1178,898071 8371
6 19/03/2014 1227,099976 1253,859985 1227,099976 1253,859985 1204,607178 89857
5 18/03/2014 1238,569946 1246,219971 1227,099976 1246,219971 1197,267334 54673
4 17/03/2014 1253,859985 1265,329956 1230,930054 1238,569946 1189,917603 76254
3 14/03/2014 1223,280029 1280,619995 1223,280029 1269,150024 1219,296509 66052
2 13/03/2014 1238,569946 1242,390015 1238,569946 1242,390015 1193,587646 28775
1 12/03/2014 1242,390015 1265,329956 1227,099976 1238,569946 1189,917603 146230
7 11/03/2014 1261,51001 1261,51001 1242,390015 1257,689941 1208,286621 54019
6 10/03/2014 1272,97998 1284,439941 1261,51001 1261,51001 1211,956665 65136
5 07/03/2014 1242,390015 1315,030029 1238,569946 1272,97998 1222,976074 1061670
4 06/03/2014 1276,800049 1307,380005 1238,569946 1238,569946 1189,917603 170689
3 05/03/2014 1284,439941 1284,439941 1261,51001 1276,800049 1226,646118 30868
2 04/03/2014 1292,089966 1292,089966 1292,089966 1292,089966 1241,335449 17657
1 03/03/2014 1242,390015 1242,390015 1223,280029 1223,280029 1175,228394 9417
7 28/02/2014 1246,219971 1246,219971 1242,390015 1242,390015 1193,587646 90118
6 27/02/2014 1223,280029 1242,390015 1223,280029 1242,390015 1193,587646 22235
5 26/02/2014 1238,569946 1238,569946 1207,98999 1234,75 1186,247681 14126
4 25/02/2014 1257,689941 1257,689941 1246,219971 1257,689941 1208,286621 11902
3 24/02/2014 1223,280029 1261,51001 1223,280029 1238,569946 1189,917603 3662
2 21/02/2014 1230,930054 1261,51001 1223,280029 1261,51001 1211,956665 43032
1 20/02/2014 1250,040039 1261,51001 1242,390015 1261,51001 1211,956665 21581
7 19/02/2014 1280,619995 1280,619995 1253,859985 1272,97998 1222,976074 24851
6 18/02/2014 1284,439941 1292,089966 1253,859985 1292,089966 1241,335449 52842
5 17/02/2014 1253,859985 1295,910034 1230,930054 1295,910034 1245,005493 95350
4 14/02/2014 1246,219971 1257,689941 1230,930054 1257,689941 1208,286621 102282
3 13/02/2014 1219,459961 1253,859985 1204,170044 1234,75 1186,247681 195540
2 12/02/2014 1215,640015 1242,390015 1207,98999 1219,459961 1171,55835 131057
1 11/02/2014 1238,569946 1238,569946 1165,939941 1207,98999 1160,538818 667974
7 10/02/2014 1253,859985 1261,51001 1242,390015 1242,390015 1193,587646 98751
6 07/02/2014 1261,51001 1269,150024 1242,390015 1253,859985 1204,607178 100059
5 06/02/2014 1284,439941 1318,849976 1265,329956 1265,329956 1215,626587 221568
4 05/02/2014 1284,439941 1299,73999 1276,800049 1276,800049 1226,646118 53234
3 04/02/2014 1303,560059 1337,959961 1292,089966 1303,560059 1252,35498 73246
2 03/02/2014 1315,030029 1360,900024 1311,199951 1360,900024 1307,442505 22366
1 30/01/2014 1284,439941 1376,189941 1284,439941 1376,189941 1322,131714 48002
7 29/01/2014 1284,439941 1284,439941 1284,439941 1284,439941 1233,98584 56111
6 28/01/2014 1299,73999 1299,73999 1280,619995 1280,619995 1230,315918 29167
5 27/01/2014 1299,73999 1299,73999 1299,73999 1299,73999 1248,684814 24851
4 24/01/2014 1337,959961 1345,609985 1322,670044 1337,959961 1285,403564 2354
3 23/01/2014 1337,959961 1349,430054 1318,849976 1349,430054 1296,423096 13472
2 22/01/2014 1357,079956 1357,079956 1349,430054 1349,430054 1296,423096 7325
1 21/01/2014 1330,319946 1357,079956 1322,670044 1357,079956 1303,772461 10725
7 20/01/2014 1349,430054 1349,430054 1349,430054 1349,430054 1296,423096 6540
6 17/01/2014 1315,030029 1353,25 1315,030029 1353,25 1300,092896 1700
5 16/01/2014 1318,849976 1334,140015 1318,849976 1318,849976 1267,044189 17265
4 15/01/2014 1337,959961 1337,959961 1315,030029 1318,849976 1267,044189 62390
3 13/01/2014 1376,189941 1376,189941 1322,670044 1368,550049 1314,791992 3270
2 10/01/2014 1330,319946 1337,959961 1299,73999 1337,959961 1285,403564 8633
1 09/01/2014 1315,030029 1337,959961 1315,030029 1337,959961 1285,403564 1439
Appendix 2
TKIM Daily Data
7 08/01/2014 1322,670044 1364,719971 1303,560059 1364,719971 1311,112305 1439
6 07/01/2014 1345,609985 1345,609985 1322,670044 1322,670044 1270,714355 64482
5 06/01/2014 1337,959961 1406,77002 1322,670044 1406,77002 1351,510742 20012
4 03/01/2014 1376,189941 1376,189941 1376,189941 1376,189941 1322,131714 654
3 02/01/2014 1376,189941 1376,189941 1376,189941 1376,189941 1322,131714 654
2 30/12/2013 1376,189941 1376,189941 1376,189941 1376,189941 1322,131714 654
1 27/12/2013 1376,189941 1376,189941 1376,189941 1376,189941 1322,131714 654
7 24/12/2013 1368,550049 1376,189941 1368,550049 1376,189941 1322,131714 5232
6 23/12/2013 1406,77002 1406,77002 1345,609985 1360,900024 1307,442505 6540
5 20/12/2013 1360,900024 1406,77002 1322,670044 1406,77002 1351,510742 41201
4 19/12/2013 1391,47998 1391,47998 1391,47998 1391,47998 1336,821167 1308
3 18/12/2013 1391,47998 1391,47998 1391,47998 1391,47998 1336,821167 1308
2 17/12/2013 1391,47998 1391,47998 1391,47998 1391,47998 1336,821167 1308
1 16/12/2013 1391,47998 1391,47998 1391,47998 1391,47998 1336,821167 1308
7 13/12/2013 1376,189941 1376,189941 1376,189941 1376,189941 1322,131714 9810
6 12/12/2013 1391,47998 1391,47998 1391,47998 1391,47998 1336,821167 654
5 11/12/2013 1399,130005 1445 1399,130005 1406,77002 1351,510742 47740
4 10/12/2013 1422,060059 1422,060059 1422,060059 1422,060059 1366,200195 1308
3 09/12/2013 1422,060059 1422,060059 1422,060059 1422,060059 1366,200195 1308
2 06/12/2013 1376,189941 1383,839966 1376,189941 1383,839966 1329,481201 7848
1 05/12/2013 1376,189941 1391,47998 1376,189941 1391,47998 1336,821167 18965
7 04/12/2013 1429,709961 1429,709961 1383,839966 1391,47998 1336,821167 20273
6 03/12/2013 1406,77002 1406,77002 1406,77002 1406,77002 1351,510742 9156
5 02/12/2013 1422,060059 1422,060059 1406,77002 1406,77002 1351,510742 9156
4 29/11/2013 1406,77002 1429,709961 1406,77002 1429,709961 1373,549561 35969
3 28/11/2013 1406,77002 1406,77002 1376,189941 1406,77002 1351,510742 22889
2 27/11/2013 1422,060059 1422,060059 1422,060059 1422,060059 1366,200195 57550
1 26/11/2013 1437,349976 1445 1406,77002 1422,060059 1366,200195 57550
7 25/11/2013 1391,47998 1452,650024 1376,189941 1452,650024 1395,588501 108561
6 22/11/2013 1445 1445 1414,420044 1429,709961 1373,549561 64090
5 21/11/2013 1429,709961 1460,290039 1414,420044 1460,290039 1402,928345 51010
4 20/11/2013 1437,349976 1452,650024 1414,420044 1437,349976 1380,889404 24851
3 19/11/2013 1429,709961 1452,650024 1429,709961 1452,650024 1395,588501 8502
2 18/11/2013 1452,650024 1490,869995 1452,650024 1475,579956 1417,617798 36623
1 15/11/2013 1437,349976 1445 1414,420044 1445 1388,239014 45779
7 14/11/2013 1429,709961 1460,290039 1429,709961 1437,349976 1380,889404 79785
6 13/11/2013 1452,650024 1452,650024 1452,650024 1452,650024 1395,588501 654
5 12/11/2013 1460,290039 1475,579956 1452,650024 1460,290039 1402,928345 51664
4 11/11/2013 1452,650024 1467,939941 1414,420044 1467,939941 1410,277832 24851
3 08/11/2013 1452,650024 1467,939941 1445 1467,939941 1410,277832 20927
2 07/11/2013 1460,290039 1467,939941 1452,650024 1467,939941 1410,277832 15042
1 06/11/2013 1467,939941 1467,939941 1467,939941 1467,939941 1386,259766 2616
7 04/11/2013 1475,579956 1498,52002 1467,939941 1467,939941 1386,259766 19619
6 01/11/2013 1490,869995 1506,160034 1475,579956 1498,52002 1415,138306 50356
5 31/10/2013 1506,160034 1548,209961 1460,290039 1483,22998 1400,699097 284481
4 30/10/2013 1498,52002 1529,099976 1490,869995 1506,160034 1422,353271 322412
3 29/10/2013 1513,810059 1513,810059 1490,869995 1490,869995 1407,91394 23543
2 28/10/2013 1498,52002 1498,52002 1475,579956 1498,52002 1415,138306 24197
1 25/10/2013 1513,810059 1521,459961 1475,579956 1498,52002 1415,138306 116408
Appendix 2
TKIM Daily Data
7 24/10/2013 1521,459961 1529,099976 1490,869995 1498,52002 1415,138306 544765
6 23/10/2013 1513,810059 1548,209961 1483,22998 1513,810059 1429,577759 8502
5 22/10/2013 1506,160034 1506,160034 1452,650024 1498,52002 1415,138306 20927
4 21/10/2013 1529,099976 1529,099976 1521,459961 1521,459961 1436,80188 17003
3 18/10/2013 1506,160034 1529,099976 1490,869995 1521,459961 1436,80188 31391
2 17/10/2013 1513,810059 1513,810059 1490,869995 1498,52002 1415,138306 28775
1 16/10/2013 1513,810059 1513,810059 1467,939941 1498,52002 1415,138306 5232
7 11/10/2013 1506,160034 1506,160034 1452,650024 1506,160034 1422,353271 117062
6 10/10/2013 1529,099976 1529,099976 1506,160034 1506,160034 1422,353271 70630
5 09/10/2013 1548,209961 1586,439941 1498,52002 1513,810059 1429,577759 1384474
4 08/10/2013 1467,939941 1567,329956 1467,939941 1548,209961 1462,063354 585965
3 07/10/2013 1548,209961 1567,329956 1445 1513,810059 1429,577759 207965
2 04/10/2013 1353,25 1548,209961 1353,25 1529,099976 1444,016724 1850761
1 03/10/2013 1360,900024 1406,77002 1360,900024 1406,77002 1328,493652 76516
7 02/10/2013 1315,030029 1360,900024 1299,73999 1360,900024 1285,175903 30083
6 01/10/2013 1307,380005 1337,959961 1299,73999 1337,959961 1263,512329 3270
5 30/09/2013 1368,550049 1368,550049 1368,550049 1368,550049 1292,400269 124256
4 27/09/2013 1322,670044 1368,550049 1322,670044 1368,550049 1292,400269 124256
3 26/09/2013 1345,609985 1345,609985 1337,959961 1345,609985 1270,736572 14388
2 25/09/2013 1337,959961 1337,959961 1337,959961 1337,959961 1263,512329 1962
1 24/09/2013 1322,670044 1337,959961 1322,670044 1337,959961 1263,512329 10464
7 23/09/2013 1307,380005 1353,25 1307,380005 1353,25 1277,951416 23543
6 20/09/2013 1360,900024 1360,900024 1345,609985 1345,609985 1270,736572 5886
5 19/09/2013 1322,670044 1406,77002 1315,030029 1391,47998 1314,054199 425086
4 18/09/2013 1315,030029 1330,319946 1315,030029 1330,319946 1256,297485 255706
3 17/09/2013 1322,670044 1337,959961 1299,73999 1330,319946 1256,297485 17657
2 16/09/2013 1330,319946 1360,900024 1322,670044 1353,25 1277,951416 38585
1 13/09/2013 1330,319946 1360,900024 1292,089966 1315,030029 1241,858276 57550
7 12/09/2013 1360,900024 1360,900024 1360,900024 1360,900024 1285,175903 5886
6 11/09/2013 1353,25 1360,900024 1353,25 1360,900024 1285,175903 5886
5 10/09/2013 1337,959961 1337,959961 1299,73999 1315,030029 1241,858276 156301
4 09/09/2013 1330,319946 1368,550049 1307,380005 1368,550049 1292,400269 35969
3 06/09/2013 1299,73999 1315,030029 1276,800049 1315,030029 1241,858276 65398
2 05/09/2013 1368,550049 1414,420044 1292,089966 1299,73999 1227,418945 199464
1 04/09/2013 1253,859985 1376,189941 1253,859985 1345,609985 1270,736572 548688
7 03/09/2013 1238,569946 1284,439941 1238,569946 1253,859985 1184,091919 101367
6 02/09/2013 1299,73999 1307,380005 1230,930054 1230,930054 1162,437744 34661
5 30/08/2013 1292,089966 1315,030029 1292,089966 1299,73999 1227,418945 153031
4 29/08/2013 1284,439941 1284,439941 1261,51001 1284,439941 1212,970215 64090
3 28/08/2013 1269,150024 1284,439941 1238,569946 1284,439941 1212,970215 118370
2 27/08/2013 1383,839966 1383,839966 1292,089966 1292,089966 1220,194702 122294
1 26/08/2013 1414,420044 1414,420044 1383,839966 1406,77002 1328,493652 11772
7 23/08/2013 1414,420044 1414,420044 1368,550049 1399,130005 1321,278687 15042
6 22/08/2013 1360,900024 1406,77002 1360,900024 1406,77002 1328,493652 1962
5 21/08/2013 1414,420044 1422,060059 1414,420044 1422,060059 1342,932861 196848
4 20/08/2013 1353,25 1437,349976 1330,319946 1437,349976 1357,371948 19619
3 19/08/2013 1391,47998 1429,709961 1360,900024 1429,709961 1350,157227 27467
2 16/08/2013 1414,420044 1414,420044 1391,47998 1399,130005 1321,278687 28775
1 15/08/2013 1406,77002 1414,420044 1406,77002 1414,420044 1335,717896 2616
Appendix 2
TKIM Daily Data
7 14/08/2013 1452,650024 1452,650024 1414,420044 1414,420044 1335,717896 31391
6 13/08/2013 1445 1445 1414,420044 1422,060059 1342,932861 70630
5 12/08/2013 1452,650024 1475,579956 1437,349976 1445 1364,596436 24851
4 02/08/2013 1567,329956 1567,329956 1460,290039 1460,290039 1379,035645 425086
3 01/08/2013 1452,650024 1624,670044 1452,650024 1567,329956 1480,119629 1718003
2 31/07/2013 1445 1445 1445 1445 1364,596436 1962
1 30/07/2013 1422,060059 1452,650024 1422,060059 1452,650024 1371,820679 1962
7 29/07/2013 1445 1445 1445 1445 1364,596436 654
6 26/07/2013 1452,650024 1452,650024 1452,650024 1452,650024 1371,820679 654
5 25/07/2013 1422,060059 1460,290039 1422,060059 1460,290039 1379,035645 117716
4 24/07/2013 1467,939941 1467,939941 1445 1445 1364,596436 3270
3 23/07/2013 1437,349976 1452,650024 1429,709961 1452,650024 1371,820679 5886
2 22/07/2013 1437,349976 1437,349976 1429,709961 1429,709961 1350,157227 39239
1 19/07/2013 1452,650024 1452,650024 1445 1445 1364,596436 4578
7 18/07/2013 1483,22998 1483,22998 1475,579956 1475,579956 1393,474731 4578
6 17/07/2013 1467,939941 1467,939941 1467,939941 1467,939941 1386,259766 25505
5 16/07/2013 1452,650024 1452,650024 1437,349976 1437,349976 1357,371948 13734
4 15/07/2013 1475,579956 1475,579956 1452,650024 1452,650024 1371,820679 5886
3 12/07/2013 1445 1475,579956 1445 1467,939941 1386,259766 77824
2 11/07/2013 1422,060059 1475,579956 1422,060059 1445 1364,596436 196194
1 10/07/2013 1445 1445 1445 1445 1364,596436 1308
7 09/07/2013 1445 1445 1445 1445 1364,596436 1962
6 08/07/2013 1414,420044 1414,420044 1414,420044 1414,420044 1335,717896 11118
5 05/07/2013 1452,650024 1452,650024 1445 1452,650024 1371,820679 7848
4 04/07/2013 1437,349976 1483,22998 1437,349976 1483,22998 1400,699097 10464
3 03/07/2013 1460,290039 1460,290039 1414,420044 1437,349976 1357,371948 45125
2 02/07/2013 1483,22998 1483,22998 1483,22998 1483,22998 1400,699097 6540
1 01/07/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 23543
7 28/06/2013 1498,52002 1529,099976 1498,52002 1529,099976 1444,016724 5
6 27/06/2013 1521,459961 1521,459961 1467,939941 1467,939941 1386,259766 5
5 26/06/2013 1475,579956 1529,099976 1475,579956 1521,459961 1436,80188 5
4 25/06/2013 1414,420044 1521,459961 1414,420044 1475,579956 1393,474731 5
3 24/06/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 29429
2 21/06/2013 1437,349976 1529,099976 1414,420044 1529,099976 1444,016724 4
1 20/06/2013 1452,650024 1452,650024 1452,650024 1452,650024 1371,820679 3270
7 19/06/2013 1529,099976 1548,209961 1529,099976 1548,209961 1462,063354 5
6 18/06/2013 1548,209961 1586,439941 1548,209961 1567,329956 1480,119629 5
5 17/06/2013 1529,099976 1548,209961 1529,099976 1548,209961 1462,063354 5
4 14/06/2013 1521,459961 1529,099976 1521,459961 1529,099976 1444,016724 5
3 13/06/2013 1483,22998 1521,459961 1483,22998 1521,459961 1436,80188 5
2 12/06/2013 1452,650024 1460,290039 1391,47998 1460,290039 1379,035645 5
1 11/06/2013 1513,810059 1513,810059 1452,650024 1452,650024 1371,820679 5
7 10/06/2013 1548,209961 1567,329956 1513,810059 1513,810059 1429,577759 5
6 07/06/2013 1586,439941 1586,439941 1586,439941 1586,439941 1498,166138 1308
5 05/06/2013 1624,670044 1682,01001 1605,560059 1662,900024 1570,371826 5
4 04/06/2013 1643,780029 1701,119995 1624,670044 1682,01001 1588,418457 5
3 03/06/2013 1720,23999 1739,349976 1643,780029 1643,780029 1552,315674 5
2 31/05/2013 1739,349976 1739,349976 1720,23999 1720,23999 1624,521118 5
1 30/05/2013 1758,469971 1796,689941 1739,349976 1739,349976 1642,567993 5
Appendix 2
TKIM Daily Data
7 29/05/2013 1834,920044 1834,920044 1739,349976 1796,689941 1696,717163 5
6 28/05/2013 1815,810059 1834,920044 1758,469971 1834,920044 1732,820068 5
5 27/05/2013 1777,579956 1815,810059 1720,23999 1796,689941 1696,717163 5
4 24/05/2013 1739,349976 1777,579956 1720,23999 1758,469971 1660,624023 5
3 23/05/2013 1834,920044 1834,920044 1643,780029 1739,349976 1642,567993 4
2 22/05/2013 1758,469971 1834,920044 1739,349976 1834,920044 1732,820068 5
1 21/05/2013 1796,689941 1796,689941 1739,349976 1758,469971 1660,624023 5
7 20/05/2013 1834,920044 1834,920044 1796,689941 1796,689941 1696,717163 5
6 17/05/2013 1834,920044 1873,150024 1815,810059 1815,810059 1714,77356 5
5 16/05/2013 1873,150024 1873,150024 1815,810059 1815,810059 1714,77356 5
4 15/05/2013 1777,579956 1873,150024 1777,579956 1854,040039 1750,876221 5
3 14/05/2013 1739,349976 1796,689941 1739,349976 1758,469971 1660,624023 5
2 13/05/2013 1758,469971 1777,579956 1739,349976 1739,349976 1642,567993 5
1 10/05/2013 1739,349976 1834,920044 1701,119995 1758,469971 1660,624023 5
7 08/05/2013 1701,119995 1720,23999 1643,780029 1682,01001 1588,418457 5
6 07/05/2013 1815,810059 1987,829956 1682,01001 1701,119995 1606,465088 4
5 06/05/2013 1643,780029 1854,040039 1586,439941 1796,689941 1696,717163 4
4 03/05/2013 1567,329956 1643,780029 1529,099976 1605,560059 1516,222412 5
3 02/05/2013 1567,329956 1643,780029 1548,209961 1567,329956 1480,119629 335491
2 01/05/2013 1498,52002 1624,670044 1498,52002 1605,560059 1516,222412 4
1 30/04/2013 1467,939941 1490,869995 1460,290039 1490,869995 1407,91394 5
7 29/04/2013 1498,52002 1498,52002 1498,52002 1498,52002 1415,138306 3270
6 26/04/2013 1475,579956 1498,52002 1475,579956 1498,52002 1415,138306 5
5 25/04/2013 1490,869995 1490,869995 1483,22998 1483,22998 1400,699097 5
4 24/04/2013 1498,52002 1498,52002 1498,52002 1498,52002 1415,138306 13080
3 23/04/2013 1513,810059 1513,810059 1498,52002 1498,52002 1415,138306 4
2 22/04/2013 1513,810059 1529,099976 1506,160034 1529,099976 1444,016724 4
1 19/04/2013 1548,209961 1548,209961 1506,160034 1548,209961 1462,063354 36623
7 18/04/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 35315
6 17/04/2013 1567,329956 1586,439941 1567,329956 1567,329956 1480,119629 2616
5 16/04/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 9156
4 15/04/2013 1548,209961 1567,329956 1548,209961 1548,209961 1462,063354 9156
3 12/04/2013 1567,329956 1567,329956 1567,329956 1567,329956 1480,119629 10464
2 11/04/2013 1567,329956 1586,439941 1567,329956 1567,329956 1480,119629 13080
1 10/04/2013 1567,329956 1567,329956 1548,209961 1567,329956 1480,119629 29429
7 09/04/2013 1567,329956 1605,560059 1567,329956 1567,329956 1480,119629 2616
6 08/04/2013 1567,329956 1567,329956 1567,329956 1567,329956 1480,119629 6540
5 05/04/2013 1605,560059 1624,670044 1548,209961 1605,560059 1516,222412 28121
4 04/04/2013 1605,560059 1643,780029 1586,439941 1605,560059 1516,222412 54280
3 03/04/2013 1586,439941 1586,439941 1548,209961 1586,439941 1498,166138 5
2 02/04/2013 1586,439941 1586,439941 1529,099976 1586,439941 1498,166138 7194
1 01/04/2013 1529,099976 1529,099976 1513,810059 1529,099976 1444,016724 8502
7 28/03/2013 1529,099976 1605,560059 1529,099976 1529,099976 1444,016724 35969
6 27/03/2013 1605,560059 1605,560059 1586,439941 1605,560059 1516,222412 3270
5 26/03/2013 1605,560059 1605,560059 1529,099976 1605,560059 1516,222412 16349
4 25/03/2013 1529,099976 1548,209961 1529,099976 1529,099976 1444,016724 72592
3 22/03/2013 1548,209961 1605,560059 1548,209961 1548,209961 1462,063354 29429
2 21/03/2013 1586,439941 1605,560059 1586,439941 1586,439941 1498,166138 17657
1 20/03/2013 1624,670044 1643,780029 1586,439941 1624,670044 1534,269043 9156
Appendix 2
TKIM Daily Data
7 19/03/2013 1605,560059 1682,01001 1605,560059 1605,560059 1516,222412 43817
6 18/03/2013 1662,900024 1701,119995 1662,900024 1662,900024 1570,371826 11772
5 15/03/2013 1662,900024 1662,900024 1586,439941 1662,900024 1570,371826 5232
4 14/03/2013 1624,670044 1643,780029 1567,329956 1624,670044 1534,269043 27467
3 13/03/2013 1662,900024 1662,900024 1662,900024 1662,900024 1570,371826 5232
2 11/03/2013 1662,900024 1662,900024 1662,900024 1662,900024 1570,371826 654
1 08/03/2013 1624,670044 1682,01001 1605,560059 1624,670044 1534,269043 60166
7 07/03/2013 1662,900024 1701,119995 1643,780029 1662,900024 1570,371826 18965
6 06/03/2013 1682,01001 1720,23999 1662,900024 1682,01001 1588,418457 26159
5 05/03/2013 1720,23999 1739,349976 1682,01001 1720,23999 1624,521118 56242
4 04/03/2013 1682,01001 1701,119995 1682,01001 1682,01001 1588,418457 50356
3 01/03/2013 1682,01001 1682,01001 1682,01001 1682,01001 1588,418457 178536
2 28/02/2013 1701,119995 1701,119995 1643,780029 1701,119995 1606,465088 150415
1 27/02/2013 1701,119995 1701,119995 1682,01001 1701,119995 1606,465088 35969
7 26/02/2013 1662,900024 1720,23999 1624,670044 1662,900024 1570,371826 85671
6 25/02/2013 1682,01001 1701,119995 1586,439941 1682,01001 1588,418457 656595
5 22/02/2013 1567,329956 1567,329956 1529,099976 1567,329956 1480,119629 49048
4 21/02/2013 1548,209961 1548,209961 1513,810059 1548,209961 1462,063354 54280
3 20/02/2013 1548,209961 1548,209961 1513,810059 1548,209961 1462,063354 11118
2 19/02/2013 1529,099976 1548,209961 1529,099976 1529,099976 1444,016724 66052
1 18/02/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 1308
7 15/02/2013 1548,209961 1586,439941 1548,209961 1548,209961 1462,063354 99405
6 14/02/2013 1548,209961 1548,209961 1521,459961 1548,209961 1462,063354 88287
5 13/02/2013 1567,329956 1567,329956 1567,329956 1567,329956 1480,119629 9156
4 12/02/2013 1529,099976 1529,099976 1521,459961 1529,099976 1444,016724 101367
3 11/02/2013 1529,099976 1605,560059 1529,099976 1529,099976 1444,016724 79785
2 08/02/2013 1567,329956 1567,329956 1506,160034 1567,329956 1480,119629 447322
1 07/02/2013 1529,099976 1662,900024 1513,810059 1529,099976 1444,016724 1711463
7 06/02/2013 1513,810059 1521,459961 1483,22998 1513,810059 1429,577759 76516
6 05/02/2013 1483,22998 1483,22998 1467,939941 1483,22998 1400,699097 7848
5 04/02/2013 1467,939941 1483,22998 1460,290039 1467,939941 1386,259766 8502
4 01/02/2013 1460,290039 1498,52002 1460,290039 1460,290039 1379,035645 343993
3 31/01/2013 1498,52002 1513,810059 1467,939941 1498,52002 1415,138306 75208
2 30/01/2013 1513,810059 1529,099976 1490,869995 1513,810059 1429,577759 57550
1 29/01/2013 1513,810059 1513,810059 1513,810059 1513,810059 1429,577759 1308
7 28/01/2013 1490,869995 1498,52002 1490,869995 1490,869995 1407,91394 32699
6 25/01/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 2616
5 23/01/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 1308
4 22/01/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 0
3 21/01/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 1308
2 18/01/2013 1521,459961 1529,099976 1521,459961 1521,459961 1436,80188 19619
1 17/01/2013 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 20273
7 16/01/2013 1548,209961 1548,209961 1529,099976 1548,209961 1462,063354 20273
6 15/01/2013 1567,329956 1567,329956 1521,459961 1567,329956 1480,119629 66706
5 14/01/2013 1567,329956 1567,329956 1521,459961 1567,329956 1480,119629 21581
4 11/01/2013 1521,459961 1521,459961 1490,869995 1521,459961 1436,80188 3924
3 10/01/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 654
2 09/01/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 7194
1 08/01/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 654
Appendix 2
TKIM Daily Data
7 07/01/2013 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 1962
6 04/01/2013 1513,810059 1529,099976 1513,810059 1513,810059 1429,577759 18965
5 03/01/2013 1529,099976 1548,209961 1498,52002 1529,099976 1444,016724 4578
4 02/01/2013 1548,209961 1548,209961 1513,810059 1548,209961 1462,063354 15042
3 28/12/2012 1513,810059 1513,810059 1467,939941 1513,810059 1429,577759 5886
2 27/12/2012 1513,810059 1513,810059 1467,939941 1513,810059 1429,577759 8502
1 26/12/2012 1490,869995 1490,869995 1460,290039 1490,869995 1407,91394 4
7 21/12/2012 1529,099976 1529,099976 1529,099976 1529,099976 1444,016724 654
6 20/12/2012 1521,459961 1521,459961 1490,869995 1521,459961 1436,80188 94173
5 19/12/2012 1529,099976 1567,329956 1513,810059 1529,099976 1444,016724 21581
4 18/12/2012 1567,329956 1586,439941 1529,099976 1567,329956 1480,119629 2616
3 17/12/2012 1548,209961 1548,209961 1529,099976 1548,209961 1462,063354 3924
2 14/12/2012 1548,209961 1548,209961 1548,209961 1548,209961 1462,063354 654
1 13/12/2012 1586,439941 1586,439941 1506,160034 1586,439941 1498,166138 92211
7 12/12/2012 1567,329956 1567,329956 1548,209961 1567,329956 1480,119629 1308
6 11/12/2012 1529,099976 1586,439941 1506,160034 1529,099976 1444,016724 30737
5 10/12/2012 1548,209961 1643,780029 1529,099976 1548,209961 1462,063354 26159
4 07/12/2012 1529,099976 1567,329956 1513,810059 1529,099976 1444,016724 92865
3 06/12/2012 1586,439941 1624,670044 1548,209961 1586,439941 1498,166138 60166
2 05/12/2012 1624,670044 1624,670044 1567,329956 1624,670044 1534,269043 47740
1 04/12/2012 1529,099976 1567,329956 1506,160034 1529,099976 1444,016724 268785
7 03/12/2012 1529,099976 1529,099976 1521,459961 1529,099976 1444,016724 66052
6 30/11/2012 1586,439941 1586,439941 1529,099976 1586,439941 1498,166138 43817
5 29/11/2012 1567,329956 1567,329956 1529,099976 1567,329956 1480,119629 39893
4 28/11/2012 1586,439941 1586,439941 1548,209961 1586,439941 1498,166138 35315
3 27/11/2012 1567,329956 1567,329956 1548,209961 1567,329956 1480,119629 46433
2 26/11/2012 1586,439941 1586,439941 1567,329956 1586,439941 1498,166138 13080
1 23/11/2012 1586,439941 1586,439941 1567,329956 1586,439941 1498,166138 41201
7 22/11/2012 1605,560059 1605,560059 1567,329956 1605,560059 1516,222412 45125
6 21/11/2012 1605,560059 1605,560059 1567,329956 1605,560059 1516,222412 73900
5 20/11/2012 1662,900024 1682,01001 1662,900024 1662,900024 1570,371826 1308
4 19/11/2012 1662,900024 1662,900024 1605,560059 1662,900024 1570,371826 1962
3 14/11/2012 1643,780029 1643,780029 1643,780029 1643,780029 1552,315674 1308
2 13/11/2012 1643,780029 1643,780029 1643,780029 1643,780029 1552,315674 654
1 12/11/2012 1662,900024 1662,900024 1643,780029 1662,900024 1570,371826 9156
7 09/11/2012 1643,780029 1662,900024 1624,670044 1643,780029 1552,315674 5886
6 08/11/2012 1662,900024 1662,900024 1605,560059 1662,900024 1570,371826 60166
5 07/11/2012 1643,780029 1682,01001 1643,780029 1643,780029 1552,315674 1962
4 06/11/2012 1643,780029 1643,780029 1624,670044 1643,780029 1552,315674 79785
3 05/11/2012 1662,900024 1662,900024 1605,560059 1662,900024 1570,371826 93519
2 02/11/2012 1701,119995 1701,119995 1701,119995 1701,119995 1606,465088 654
1 01/11/2012 1682,01001 1682,01001 1643,780029 1682,01001 1588,418457 61474
7 31/10/2012 1701,119995 1701,119995 1682,01001 1701,119995 1606,465088 45779
6 30/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 1308
5 29/10/2012 1720,23999 1720,23999 1701,119995 1720,23999 1624,521118 22235
4 25/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 2616
3 24/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 20927
2 23/10/2012 1701,119995 1701,119995 1682,01001 1701,119995 1606,465088 88941
1 22/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 39239
Appendix 2
TKIM Daily Data
7 19/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 3270
6 18/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 116408
5 17/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 26813
4 16/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 18311
3 15/10/2012 1739,349976 1739,349976 1720,23999 1739,349976 1642,567993 30083
2 12/10/2012 1720,23999 1720,23999 1682,01001 1720,23999 1624,521118 18311
1 11/10/2012 1758,469971 1758,469971 1720,23999 1758,469971 1660,624023 35969
7 10/10/2012 1720,23999 1720,23999 1701,119995 1720,23999 1624,521118 10464
6 09/10/2012 1758,469971 1796,689941 1739,349976 1758,469971 1637,015015 27467
5 08/10/2012 1758,469971 1796,689941 1720,23999 1758,469971 1637,015015 91557
4 05/10/2012 1834,920044 1834,920044 1834,920044 1834,920044 1708,184937 4578
3 04/10/2012 1854,040039 1873,150024 1834,920044 1854,040039 1725,984375 77824
2 03/10/2012 1854,040039 1854,040039 1796,689941 1854,040039 1725,984375 162187
1 02/10/2012 1796,689941 1796,689941 1739,349976 1796,689941 1672,595093 57550
7 01/10/2012 1758,469971 1758,469971 1701,119995 1758,469971 1637,015015 23543
6 28/09/2012 1720,23999 1739,349976 1662,900024 1720,23999 1601,425537 35969
5 27/09/2012 1662,900024 1701,119995 1662,900024 1662,900024 1548,046021 64744
4 26/09/2012 1682,01001 1701,119995 1624,670044 1682,01001 1565,835938 129488
3 25/09/2012 1701,119995 1720,23999 1682,01001 1701,119995 1583,626099 120986
2 24/09/2012 1720,23999 1758,469971 1682,01001 1720,23999 1601,425537 438166
1 21/09/2012 1796,689941 1796,689941 1758,469971 1796,689941 1672,595093 33353
7 20/09/2012 1796,689941 1796,689941 1720,23999 1796,689941 1672,595093 498332
6 19/09/2012 1834,920044 1873,150024 1796,689941 1834,920044 1708,184937 212543
5 18/09/2012 1834,920044 1911,380005 1834,920044 1834,920044 1708,184937 269439
4 17/09/2012 1892,26001 1892,26001 1854,040039 1892,26001 1761,564453 81747
3 14/09/2012 1911,380005 1911,380005 1873,150024 1911,380005 1779,363892 122294
2 13/09/2012 1892,26001 1911,380005 1854,040039 1892,26001 1761,564453 109214
1 12/09/2012 1911,380005 1930,48999 1854,040039 1911,380005 1779,363892 217775
7 11/09/2012 1949,599976 1949,599976 1949,599976 1949,599976 1814,94397 35969
6 10/09/2012 1949,599976 1968,719971 1873,150024 1949,599976 1814,94397 35969
5 07/09/2012 1987,829956 1987,829956 1968,719971 1987,829956 1850,533569 1308
4 06/09/2012 1987,829956 1987,829956 1968,719971 1987,829956 1850,533569 1962
3 05/09/2012 1987,829956 1987,829956 1930,48999 1987,829956 1850,533569 45779
2 04/09/2012 1987,829956 1987,829956 1949,599976 1987,829956 1850,533569 17657
1 03/09/2012 2026,060059 2026,060059 1949,599976 2026,060059 1886,123047 1308
7 31/08/2012 2045,170044 2045,170044 1968,719971 2045,170044 1903,913086 71284
6 30/08/2012 2006,949951 2006,949951 1949,599976 2006,949951 1868,332886 37277
5 29/08/2012 2045,170044 2045,170044 2045,170044 2045,170044 1903,913086 654
4 28/08/2012 2045,170044 2045,170044 1987,829956 2045,170044 1903,913086 11118
3 27/08/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 3270
2 24/08/2012 1987,829956 2064,290039 1987,829956 1987,829956 1850,533569 138644
1 23/08/2012 1987,829956 1987,829956 1987,829956 1987,829956 1850,533569 1308
7 16/08/2012 2026,060059 2045,170044 2006,949951 2026,060059 1886,123047 6540
6 15/08/2012 2045,170044 2045,170044 2045,170044 2045,170044 1903,913086 718069
5 14/08/2012 2045,170044 2083,399902 2045,170044 2045,170044 1903,913086 718069
4 13/08/2012 2045,170044 2045,170044 1968,719971 2045,170044 1903,913086 1962
3 10/08/2012 2026,060059 2026,060059 1968,719971 2026,060059 1886,123047 1962
2 09/08/2012 2026,060059 2045,170044 2006,949951 2026,060059 1886,123047 41201
1 08/08/2012 2045,170044 2083,399902 2006,949951 2045,170044 1903,913086 438820
Appendix 2
TKIM Daily Data
7 07/08/2012 2045,170044 2045,170044 1987,829956 2045,170044 1903,913086 5232
6 06/08/2012 2026,060059 2026,060059 2006,949951 2026,060059 1886,123047 4578
5 03/08/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 33353
4 02/08/2012 2083,399902 2083,399902 1949,599976 2083,399902 1939,502563 33353
3 01/08/2012 2064,290039 2064,290039 2045,170044 2064,290039 1921,712769 13734
2 31/07/2012 2064,290039 2064,290039 2064,290039 2064,290039 1921,712769 3924
1 30/07/2012 2045,170044 2045,170044 2045,170044 2045,170044 1903,913086 13734
7 27/07/2012 2045,170044 2045,170044 2026,060059 2045,170044 1903,913086 13734
6 26/07/2012 2026,060059 2026,060059 1949,599976 2026,060059 1886,123047 5886
5 25/07/2012 2026,060059 2026,060059 1911,380005 2026,060059 1886,123047 58204
4 24/07/2012 1949,599976 2064,290039 1949,599976 1949,599976 1814,94397 62128
3 23/07/2012 2045,170044 2045,170044 1968,719971 2045,170044 1903,913086 7848
2 20/07/2012 2045,170044 2045,170044 2026,060059 2045,170044 1903,913086 26813
1 19/07/2012 2045,170044 2045,170044 2006,949951 2045,170044 1903,913086 1962
7 18/07/2012 2026,060059 2083,399902 2006,949951 2026,060059 1886,123047 64090
6 17/07/2012 2102,51001 2140,73999 2064,290039 2102,51001 1957,292969 120332
5 16/07/2012 2140,73999 2140,73999 2026,060059 2140,73999 1992,882202 15042
4 13/07/2012 2121,629883 2159,860107 2045,170044 2121,629883 1975,092041 1048328
3 12/07/2012 2064,290039 2064,290039 2064,290039 2064,290039 1921,712769 1308
2 11/07/2012 2064,290039 2064,290039 2064,290039 2064,290039 1921,712769 1308
1 10/07/2012 2064,290039 2064,290039 2064,290039 2064,290039 1921,712769 1308
7 09/07/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 3924
6 06/07/2012 2083,399902 2083,399902 1987,829956 2083,399902 1939,502563 3924
5 05/07/2012 2006,949951 2006,949951 1949,599976 2006,949951 1868,332886 97443
4 04/07/2012 2026,060059 2045,170044 1987,829956 2026,060059 1886,123047 28121
3 03/07/2012 2006,949951 2026,060059 1892,26001 2006,949951 1868,332886 448630
2 02/07/2012 1930,48999 1930,48999 1834,920044 1930,48999 1797,154053 35969
1 29/06/2012 1873,150024 1911,380005 1854,040039 1873,150024 1743,774414 238048
7 28/06/2012 2083,399902 2006,949951 1815,810059 1873,150024 1743,774414 5
6 27/06/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 3924
5 26/06/2012 2102,51001 2083,399902 2083,399902 2083,399902 1939,502563 5
4 25/06/2012 2102,51001 2102,51001 2102,51001 2102,51001 1957,292969 3924
3 22/06/2012 2102,51001 2102,51001 2102,51001 2102,51001 1957,292969 654
2 21/06/2012 2102,51001 2102,51001 2102,51001 2102,51001 1957,292969 654
1 20/06/2012 2102,51001 2102,51001 2006,949951 2102,51001 1957,292969 5886
7 19/06/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 2616
6 18/06/2012 2083,399902 2140,73999 2064,290039 2083,399902 1939,502563 81093
5 15/06/2012 2121,629883 2121,629883 2026,060059 2121,629883 1975,092041 2616
4 14/06/2012 2121,629883 2121,629883 2121,629883 2121,629883 1975,092041 654
3 13/06/2012 2121,629883 2121,629883 2121,629883 2121,629883 1975,092041 1308
2 12/06/2012 2140,73999 2140,73999 2140,73999 2140,73999 1992,882202 7194
1 11/06/2012 2140,73999 2140,73999 2083,399902 2140,73999 1992,882202 469557
7 08/06/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 246550
6 07/06/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 1962
5 06/06/2012 2140,73999 2140,73999 2121,629883 2140,73999 1992,882202 1962
4 05/06/2012 2064,290039 2064,290039 2045,170044 2064,290039 1921,712769 2616
3 04/06/2012 2064,290039 2064,290039 1949,599976 2064,290039 1921,712769 109214
2 01/06/2012 2159,860107 2159,860107 2102,51001 2159,860107 2010,681763 11118
1 31/05/2012 2178,969971 2217,199951 2083,399902 2178,969971 2028,47168 277941
Appendix 2
TKIM Daily Data
7 30/05/2012 2178,969971 2178,969971 2102,51001 2178,969971 2028,47168 23543
6 29/05/2012 2236,310059 2236,310059 2102,51001 2236,310059 2081,851318 9156
5 28/05/2012 2255,419922 2255,419922 2159,860107 2255,419922 2099,641357 15042
4 25/05/2012 2178,969971 2178,969971 2102,51001 2178,969971 2028,47168 11118
3 24/05/2012 2217,199951 2217,199951 2178,969971 2217,199951 2064,061035 529069
2 23/05/2012 2236,310059 2293,649902 2236,310059 2236,310059 2081,851318 85017
1 22/05/2012 2331,879883 2331,879883 2255,419922 2331,879883 2170,820557 285789
7 21/05/2012 2293,649902 2293,649902 2102,51001 2293,649902 2135,230713 314564
6 16/05/2012 2140,73999 2159,860107 2045,170044 2140,73999 1992,882202 979007
5 15/05/2012 2178,969971 2178,969971 1987,829956 2178,969971 2028,47168 35315
4 14/05/2012 2121,629883 2293,649902 2064,290039 2121,629883 1975,092041 468249
3 11/05/2012 2293,649902 2331,879883 2255,419922 2293,649902 2135,230713 472173
2 10/05/2012 2370,110107 2370,110107 2331,879883 2370,110107 2206,410156 348571
1 09/05/2012 2389,219971 2408,330078 2350,98999 2389,219971 2224,200195 37277
7 08/05/2012 2408,330078 2427,449951 2389,219971 2408,330078 2241,990479 13080
6 07/05/2012 2427,449951 2427,449951 2370,110107 2427,449951 2259,789551 84363
5 04/05/2012 2465,679932 2484,790039 2408,330078 2465,679932 2295,37915 890065
4 03/05/2012 2427,449951 2446,560059 2370,110107 2427,449951 2259,789551 327643
3 02/05/2012 2389,219971 2408,330078 2331,879883 2389,219971 2224,200195 4
2 01/05/2012 2389,219971 2408,330078 2331,879883 2389,219971 2224,200195 144529
1 30/04/2012 2408,330078 2408,330078 2312,77002 2408,330078 2241,990479 316526
7 27/04/2012 2350,98999 2389,219971 2331,879883 2350,98999 2188,61084 45779
6 26/04/2012 2370,110107 2427,449951 2370,110107 2370,110107 2206,410156 98097
5 25/04/2012 2389,219971 2408,330078 2370,110107 2389,219971 2224,200195 250474
4 24/04/2012 2427,449951 2427,449951 2389,219971 2427,449951 2259,789551 901183
3 23/04/2012 2408,330078 2465,679932 2331,879883 2408,330078 2241,990479 1240598
2 20/04/2012 2408,330078 2446,560059 2370,110107 2408,330078 2241,990479 1035249
1 19/04/2012 2465,679932 2465,679932 2446,560059 2465,679932 2295,37915 506180
7 18/04/2012 2465,679932 2503,899902 2446,560059 2465,679932 2295,37915 728533
6 17/04/2012 2503,899902 2503,899902 2427,449951 2503,899902 2330,959229 1424366
5 16/04/2012 2427,449951 2465,679932 2408,330078 2427,449951 2259,789551 752730
4 13/04/2012 2427,449951 2427,449951 2331,879883 2427,449951 2259,789551 1895885
3 12/04/2012 2350,98999 2370,110107 2198,080078 2350,98999 2188,61084 2154207
2 11/04/2012 2217,199951 2236,310059 2121,629883 2217,199951 2064,061035 3549798
1 10/04/2012 2140,73999 2217,199951 2121,629883 2140,73999 1992,882202 464325
7 09/04/2012 2236,310059 2236,310059 2217,199951 2236,310059 2081,851318 154339
6 05/04/2012 2274,540039 2274,540039 2217,199951 2274,540039 2117,441162 744882
5 04/04/2012 2293,649902 2293,649902 2198,080078 2293,649902 2135,230713 2387023
4 03/04/2012 2083,399902 2083,399902 2083,399902 2083,399902 1939,502563 0
3 02/04/2012 2083,399902 2083,399902 1854,040039 2083,399902 1939,502563 5651033
2 30/03/2012 1834,920044 1854,040039 1720,23999 1834,920044 1708,184937 1417826
1 29/03/2012 1739,349976 1739,349976 1701,119995 1739,349976 1619,21582 66706
7 28/03/2012 1739,349976 1739,349976 1701,119995 1739,349976 1619,21582 34007
6 27/03/2012 1758,469971 1758,469971 1701,119995 1758,469971 1637,015015 494408
5 26/03/2012 1720,23999 1720,23999 1662,900024 1720,23999 1601,425537 324374
4 22/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 14388
3 21/03/2012 1701,119995 1701,119995 1662,900024 1701,119995 1583,626099 66052
2 20/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 41201
1 19/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 72592
Appendix 2
TKIM Daily Data
7 16/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 4578
6 15/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 18965
5 14/03/2012 1701,119995 1720,23999 1682,01001 1701,119995 1583,626099 439474
4 13/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 83709
3 12/03/2012 1701,119995 1720,23999 1682,01001 1701,119995 1583,626099 100713
2 09/03/2012 1701,119995 1701,119995 1643,780029 1701,119995 1583,626099 3
1 08/03/2012 1662,900024 1682,01001 1643,780029 1662,900024 1548,046021 33353
7 07/03/2012 1701,119995 1701,119995 1643,780029 1701,119995 1583,626099 29429
6 06/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 82401
5 05/03/2012 1701,119995 1701,119995 1662,900024 1701,119995 1583,626099 8502
4 02/03/2012 1701,119995 1701,119995 1662,900024 1701,119995 1583,626099 46433
3 01/03/2012 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 8502
2 29/02/2012 1720,23999 1720,23999 1682,01001 1720,23999 1601,425537 22889
1 28/02/2012 1720,23999 1720,23999 1701,119995 1720,23999 1601,425537 69976
7 27/02/2012 1739,349976 1739,349976 1682,01001 1739,349976 1619,21582 168073
6 24/02/2012 1720,23999 1739,349976 1701,119995 1720,23999 1601,425537 574194
5 23/02/2012 1758,469971 1777,579956 1701,119995 1758,469971 1637,015015 962003
4 22/02/2012 1720,23999 1758,469971 1624,670044 1720,23999 1601,425537 1860570
3 21/02/2012 1624,670044 1624,670044 1586,439941 1624,670044 1512,456543 137336
2 20/02/2012 1605,560059 1624,670044 1605,560059 1605,560059 1494,666504 129488
1 17/02/2012 1624,670044 1624,670044 1605,560059 1624,670044 1512,456543 93519
7 16/02/2012 1605,560059 1624,670044 1586,439941 1605,560059 1494,666504 14388
6 15/02/2012 1605,560059 1624,670044 1586,439941 1605,560059 1494,666504 77170
5 14/02/2012 1605,560059 1605,560059 1567,329956 1605,560059 1494,666504 224315
4 13/02/2012 1643,780029 1643,780029 1586,439941 1643,780029 1530,246704 46433
3 10/02/2012 1605,560059 1605,560059 1605,560059 1605,560059 1494,666504 77824
2 09/02/2012 1624,670044 1643,780029 1605,560059 1624,670044 1512,456543 52318
1 08/02/2012 1643,780029 1682,01001 1605,560059 1643,780029 1530,246704 2156823
7 07/02/2012 1624,670044 1624,670044 1605,560059 1624,670044 1512,456543 497024
6 06/02/2012 1624,670044 1624,670044 1605,560059 1624,670044 1512,456543 173304
5 03/02/2012 1624,670044 1624,670044 1624,670044 1624,670044 1512,456543 22889
4 02/02/2012 1643,780029 1643,780029 1605,560059 1643,780029 1530,246704 273363
3 01/02/2012 1605,560059 1605,560059 1586,439941 1605,560059 1494,666504 77824
2 31/01/2012 1605,560059 1624,670044 1586,439941 1605,560059 1494,666504 130142
1 30/01/2012 1605,560059 1624,670044 1605,560059 1605,560059 1494,666504 79785
7 27/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 189654
6 26/01/2012 1662,900024 1720,23999 1643,780029 1662,900024 1548,046021 5111500
5 25/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 238702
4 24/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 48394
3 20/01/2012 1643,780029 1643,780029 1586,439941 1643,780029 1530,246704 92211
2 19/01/2012 1643,780029 1662,900024 1643,780029 1643,780029 1530,246704 110522
1 18/01/2012 1643,780029 1643,780029 1605,560059 1643,780029 1530,246704 147145
7 17/01/2012 1643,780029 1643,780029 1605,560059 1643,780029 1530,246704 117716
6 16/01/2012 1643,780029 1643,780029 1624,670044 1643,780029 1530,246704 71284
5 13/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 5
4 12/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 7848
3 11/01/2012 1662,900024 1682,01001 1643,780029 1662,900024 1548,046021 143875
2 10/01/2012 1662,900024 1662,900024 1605,560059 1662,900024 1548,046021 94173
1 09/01/2012 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 12426
Appendix 2
TKIM Daily Data
7 06/01/2012 1682,01001 1701,119995 1643,780029 1682,01001 1565,835938 228239
6 05/01/2012 1643,780029 1643,780029 1624,670044 1643,780029 1530,246704 5886
5 04/01/2012 1662,900024 1682,01001 1643,780029 1662,900024 1548,046021 107253
4 03/01/2012 1682,01001 1682,01001 1605,560059 1682,01001 1565,835938 284481
3 02/01/2012 1682,01001 1682,01001 1586,439941 1682,01001 1565,835938 14388
2 30/12/2011 1624,670044 1624,670044 1605,560059 1624,670044 1512,456543 18965
1 29/12/2011 1624,670044 1624,670044 1605,560059 1624,670044 1512,456543 113792
7 28/12/2011 1605,560059 1605,560059 1605,560059 1605,560059 1494,666504 17657
6 27/12/2011 1624,670044 1624,670044 1586,439941 1624,670044 1512,456543 68014
5 23/12/2011 1643,780029 1662,900024 1624,670044 1643,780029 1530,246704 92865
4 22/12/2011 1682,01001 1682,01001 1643,780029 1682,01001 1565,835938 30083
3 21/12/2011 1662,900024 1662,900024 1643,780029 1662,900024 1548,046021 44471
2 20/12/2011 1662,900024 1701,119995 1662,900024 1662,900024 1548,046021 353803
1 19/12/2011 1720,23999 1720,23999 1662,900024 1720,23999 1601,425537 64090
7 16/12/2011 1739,349976 1739,349976 1624,670044 1739,349976 1619,21582 391733
6 15/12/2011 1624,670044 1624,670044 1586,439941 1624,670044 1512,456543 167419
5 14/12/2011 1643,780029 1643,780029 1643,780029 1643,780029 1530,246704 68014
4 13/12/2011 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 56242
3 12/12/2011 1701,119995 1720,23999 1662,900024 1701,119995 1583,626099 24197
2 09/12/2011 1682,01001 1701,119995 1662,900024 1682,01001 1565,835938 149107
1 08/12/2011 1720,23999 1720,23999 1701,119995 1720,23999 1601,425537 38585
7 07/12/2011 1739,349976 1739,349976 1701,119995 1739,349976 1619,21582 86325
6 06/12/2011 1720,23999 1720,23999 1662,900024 1720,23999 1601,425537 71938
5 05/12/2011 1720,23999 1720,23999 1682,01001 1720,23999 1601,425537 27467
4 02/12/2011 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 36623
3 01/12/2011 1720,23999 1720,23999 1720,23999 1720,23999 1601,425537 0
2 30/11/2011 1720,23999 1720,23999 1662,900024 1720,23999 1601,425537 143221
1 29/11/2011 1758,469971 1758,469971 1662,900024 1758,469971 1637,015015 29429
7 28/11/2011 1682,01001 1682,01001 1662,900024 1682,01001 1565,835938 21581
6 25/11/2011 1701,119995 1701,119995 1682,01001 1701,119995 1583,626099 39893
5 24/11/2011 1720,23999 1720,23999 1643,780029 1720,23999 1601,425537 91557
4 23/11/2011 1720,23999 1720,23999 1682,01001 1720,23999 1601,425537 184422
3 22/11/2011 1777,579956 1777,579956 1701,119995 1777,579956 1654,805054 83055
2 21/11/2011 1682,01001 1796,689941 1682,01001 1682,01001 1565,835938 446014
1 18/11/2011 1796,689941 1854,040039 1605,560059 1796,689941 1672,595093 2825189
7 17/11/2011 1643,780029 1643,780029 1605,560059 1643,780029 1530,246704 54934
6 16/11/2011 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 88941
5 15/11/2011 1643,780029 1643,780029 1624,670044 1643,780029 1530,246704 86979
4 14/11/2011 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 64744
3 11/11/2011 1662,900024 1662,900024 1624,670044 1662,900024 1548,046021 140605
2 10/11/2011 1662,900024 1701,119995 1624,670044 1662,900024 1548,046021 340723
1 09/11/2011 1701,119995 1777,579956 1701,119995 1701,119995 1583,626099 734418
7 08/11/2011 1701,119995 1720,23999 1624,670044 1701,119995 1583,626099 818782
6 07/11/2011 1605,560059 1662,900024 1567,329956 1605,560059 1494,666504 924072
5 04/11/2011 1548,209961 1548,209961 1513,810059 1548,209961 1441,277466 400235
4 03/11/2011 1506,160034 1513,810059 1483,22998 1506,160034 1402,131958 136682
3 02/11/2011 1529,099976 1529,099976 1467,939941 1529,099976 1423,487427 82401
2 01/11/2011 1506,160034 1529,099976 1490,869995 1506,160034 1402,131958 417893
1 31/10/2011 1567,329956 1605,560059 1548,209961 1567,329956 1459,076782 145183
Appendix 2
TKIM Daily Data
7 28/10/2011 1586,439941 1586,439941 1529,099976 1586,439941 1476,866943 611470
6 27/10/2011 1548,209961 1548,209961 1513,810059 1548,209961 1441,277466 497678
5 26/10/2011 1513,810059 1513,810059 1475,579956 1513,810059 1409,25354 74554
4 25/10/2011 1506,160034 1513,810059 1483,22998 1506,160034 1402,131958 35315
3 24/10/2011 1506,160034 1529,099976 1475,579956 1506,160034 1402,131958 712837
2 21/10/2011 1467,939941 1467,939941 1460,290039 1467,939941 1366,551514 92211
1 20/10/2011 1483,22998 1483,22998 1445 1483,22998 1380,7854 281211
7 19/10/2011 1498,52002 1513,810059 1460,290039 1498,52002 1395,019409 1711463
6 18/10/2011 1467,939941 1513,810059 1429,709961 1467,939941 1366,551514 1177816
5 17/10/2011 1586,439941 1586,439941 1467,939941 1586,439941 1476,866943 1740238
4 14/10/2011 1460,290039 1475,579956 1422,060059 1460,290039 1359,430054 570924
3 13/10/2011 1414,420044 1429,709961 1391,47998 1414,420044 1316,728149 613432
2 12/10/2011 1391,47998 1391,47998 1376,189941 1391,47998 1295,372437 162187
1 11/10/2011 1399,130005 1399,130005 1376,189941 1399,130005 1302,494385 111830
7 10/10/2011 1353,25 1353,25 1307,380005 1353,25 1245,819092 100713
6 07/10/2011 1383,839966 1437,349976 1360,900024 1383,839966 1273,980469 515335
5 06/10/2011 1368,550049 1368,550049 1337,959961 1368,550049 1259,904419 222353
4 05/10/2011 1322,670044 1353,25 1315,030029 1322,670044 1217,666992 190962
3 04/10/2011 1353,25 1437,349976 1353,25 1353,25 1245,819092 343993
2 03/10/2011 1445 1506,160034 1437,349976 1445 1330,2854 33353
1 30/09/2011 1529,099976 1529,099976 1414,420044 1529,099976 1407,70874 95481
7 29/09/2011 1548,209961 1548,209961 1513,810059 1548,209961 1425,301636 25505
6 28/09/2011 1521,459961 1548,209961 1521,459961 1521,459961 1400,675415 608854
5 27/09/2011 1586,439941 1586,439941 1529,099976 1586,439941 1460,496704 123602
4 26/09/2011 1513,810059 1567,329956 1452,650024 1513,810059 1393,632568 305408
3 23/09/2011 1567,329956 1624,670044 1548,209961 1567,329956 1442,903687 519259
2 22/09/2011 1662,900024 1720,23999 1567,329956 1662,900024 1530,886841 393041
1 21/09/2011 1815,810059 1815,810059 1758,469971 1815,810059 1671,657837 49702
7 20/09/2011 1834,920044 1834,920044 1758,469971 1834,920044 1689,25061 281211
6 19/09/2011 1815,810059 1873,150024 1777,579956 1815,810059 1671,657837 176574
5 16/09/2011 1873,150024 1873,150024 1796,689941 1873,150024 1724,445435 60820
4 15/09/2011 1815,810059 1854,040039 1796,689941 1815,810059 1671,657837 44471
3 14/09/2011 1854,040039 1854,040039 1815,810059 1854,040039 1706,852661 68668
2 13/09/2011 1873,150024 1892,26001 1873,150024 1873,150024 1724,445435 49048
1 12/09/2011 1911,380005 1911,380005 1854,040039 1911,380005 1759,640625 166111
7 09/09/2011 1930,48999 1987,829956 1911,380005 1930,48999 1777,233521 23543
6 08/09/2011 1949,599976 1968,719971 1873,150024 1949,599976 1794,826294 200772
5 07/09/2011 1911,380005 1911,380005 1834,920044 1911,380005 1759,640625 132104
4 06/09/2011 1834,920044 1854,040039 1815,810059 1834,920044 1689,25061 81093
3 05/09/2011 1854,040039 1873,150024 1815,810059 1854,040039 1706,852661 95481
2 26/08/2011 1930,48999 1930,48999 1854,040039 1930,48999 1777,233521 90903
1 25/08/2011 1949,599976 1968,719971 1911,380005 1949,599976 1794,826294 41201
7 24/08/2011 1949,599976 1949,599976 1873,150024 1949,599976 1794,826294 89595
6 23/08/2011 1930,48999 1949,599976 1911,380005 1930,48999 1777,233521 19619
5 22/08/2011 1949,599976 1949,599976 1911,380005 1949,599976 1794,826294 189654
4 19/08/2011 1987,829956 1987,829956 1854,040039 1987,829956 1830,021362 994702
3 18/08/2011 1987,829956 1987,829956 1949,599976 1987,829956 1830,021362 922764
2 16/08/2011 1968,719971 1987,829956 1911,380005 1968,719971 1812,428711 2100581
1 15/08/2011 1930,48999 1968,719971 1758,469971 1930,48999 1777,233521 3701521
Appendix 2
TKIM Daily Data
7 12/08/2011 1796,689941 1796,689941 1720,23999 1796,689941 1654,05542 282519
6 11/08/2011 1739,349976 1739,349976 1662,900024 1739,349976 1601,267944 281211
5 10/08/2011 1739,349976 1758,469971 1720,23999 1739,349976 1601,267944 230201
4 09/08/2011 1720,23999 1758,469971 1529,099976 1720,23999 1583,674805 950231
3 08/08/2011 1758,469971 1758,469971 1567,329956 1758,469971 1618,869751 2574061
2 05/08/2011 1720,23999 1815,810059 1701,119995 1720,23999 1583,674805 1338041
1 04/08/2011 1873,150024 1873,150024 1834,920044 1873,150024 1724,445435 2173172
7 03/08/2011 1834,920044 1892,26001 1777,579956 1834,920044 1689,25061 1262179
6 02/08/2011 1911,380005 1949,599976 1873,150024 1911,380005 1759,640625 661173
5 01/08/2011 1949,599976 1968,719971 1930,48999 1949,599976 1794,826294 289713
4 29/07/2011 1949,599976 1987,829956 1911,380005 1949,599976 1794,826294 742920
3 28/07/2011 1968,719971 2006,949951 1930,48999 1968,719971 1812,428711 863906
2 27/07/2011 1987,829956 2026,060059 1987,829956 1987,829956 1830,021362 708259
1 26/07/2011 2026,060059 2083,399902 1987,829956 2026,060059 1865,216431 1658491
7 25/07/2011 2006,949951 2045,170044 1987,829956 2006,949951 1847,623291 128834
6 22/07/2011 2045,170044 2064,290039 2006,949951 2045,170044 1882,809448 783467
5 21/07/2011 2026,060059 2045,170044 2006,949951 2026,060059 1865,216431 372114
4 20/07/2011 2045,170044 2102,51001 2026,060059 2045,170044 1882,809448 1778169
3 19/07/2011 2064,290039 2083,399902 1930,48999 2064,290039 1900,411499 5068337
2 18/07/2011 1930,48999 1987,829956 1854,040039 1930,48999 1777,233521 1738930
1 15/07/2011 1873,150024 1930,48999 1854,040039 1873,150024 1724,445435 523183
7 14/07/2011 1911,380005 1968,719971 1796,689941 1911,380005 1759,640625 4385583
6 13/07/2011 1796,689941 1796,689941 1739,349976 1796,689941 1654,05542 255706
5 12/07/2011 1739,349976 1777,579956 1720,23999 1739,349976 1601,267944 226931
4 11/07/2011 1739,349976 1758,469971 1720,23999 1739,349976 1601,267944 520567
3 08/07/2011 1777,579956 1796,689941 1758,469971 1777,579956 1636,462646 216467
2 07/07/2011 1777,579956 1777,579956 1758,469971 1777,579956 1636,462646 351187
1 06/07/2011 1758,469971 1796,689941 1758,469971 1758,469971 1618,869751 1120920
7 05/07/2011 1777,579956 1777,579956 1758,469971 1777,579956 1636,462646 565692
5 01/07/2011 1796,689941 1834,920044 1777,579956 1796,689941 1654,05542 588581
4 30/06/2011 1815,810059 1815,810059 1796,689941 1815,810059 1671,657837 196194
3 28/06/2011 1815,810059 1834,920044 1796,689941 1815,810059 1671,657837 289059
2 27/06/2011 1834,920044 1854,040039 1815,810059 1834,920044 1689,25061 114446
1 24/06/2011 1854,040039 1854,040039 1815,810059 1854,040039 1706,852661 428356
7 23/06/2011 1834,920044 1873,150024 1815,810059 1834,920044 1689,25061 771695
6 22/06/2011 1834,920044 1873,150024 1777,579956 1834,920044 1689,25061 1293570
5 21/06/2011 1777,579956 1796,689941 1758,469971 1777,579956 1636,462646 256360
4 20/06/2011 1777,579956 1854,040039 1758,469971 1777,579956 1636,462646 250474
3 17/06/2011 1834,920044 1854,040039 1815,810059 1834,920044 1689,25061 222353
2 16/06/2011 1892,26001 1892,26001 1854,040039 1892,26001 1742,038574 234124
1 15/06/2011 1911,380005 1930,48999 1892,26001 1911,380005 1759,640625 358380
7 14/06/2011 1911,380005 1911,380005 1873,150024 1911,380005 1759,640625 51010
6 13/06/2011 1911,380005 1911,380005 1854,040039 1911,380005 1759,640625 266823
5 10/06/2011 1911,380005 1949,599976 1892,26001 1911,380005 1759,640625 589889
4 09/06/2011 1930,48999 1930,48999 1911,380005 1930,48999 1777,233521 225623
3 08/06/2011 1949,599976 1987,829956 1930,48999 1949,599976 1794,826294 1141193
2 07/06/2011 1968,719971 2006,949951 1968,719971 1968,719971 1812,428711 407429
1 06/06/2011 1987,829956 2026,060059 1968,719971 1987,829956 1830,021362 374076
Appendix 2
TKIM Daily Data
7 03/06/2011 2026,060059 2045,170044 2006,949951 2026,060059 1865,216431 79131
6 01/06/2011 2045,170044 2064,290039 2026,060059 2045,170044 1882,809448 466941
5 31/05/2011 2045,170044 2045,170044 2026,060059 2045,170044 1882,809448 796546
4 30/05/2011 2045,170044 2064,290039 2045,170044 2045,170044 1882,809448 142567
3 27/05/2011 2064,290039 2083,399902 2045,170044 2064,290039 1900,411499 495062
2 26/05/2011 2083,399902 2102,51001 2045,170044 2083,399902 1918,004272 1772283
1 25/05/2011 2102,51001 2102,51001 2064,290039 2102,51001 1935,597168 584003
7 24/05/2011 2102,51001 2102,51001 2064,290039 2102,51001 1935,597168 198810
6 23/05/2011 2064,290039 2121,629883 2026,060059 2064,290039 1900,411499 1635601
5 20/05/2011 2140,73999 2159,860107 2121,629883 2140,73999 1970,792236 560460
4 19/05/2011 2159,860107 2159,860107 2121,629883 2159,860107 1988,394531 419201
3 18/05/2011 2140,73999 2178,969971 2121,629883 2140,73999 1970,792236 498332
2 16/05/2011 2159,860107 2178,969971 2121,629883 2159,860107 1988,394531 1030671
1 13/05/2011 2140,73999 2274,540039 2140,73999 2140,73999 1970,792236 2989992
7 12/05/2011 2217,199951 2236,310059 2102,51001 2217,199951 2041,182251 9237453
6 11/05/2011 2121,629883 2140,73999 2064,290039 2121,629883 1953,199341 1243214
5 10/05/2011 2083,399902 2102,51001 2045,170044 2083,399902 1918,004272 544111
4 09/05/2011 2083,399902 2102,51001 2064,290039 2083,399902 1918,004272 466941
3 06/05/2011 2102,51001 2102,51001 2064,290039 2102,51001 1935,597168 212543
2 05/05/2011 2102,51001 2121,629883 2064,290039 2102,51001 1935,597168 1225557
1 04/05/2011 2102,51001 2102,51001 2064,290039 2102,51001 1935,597168 1226865
7 03/05/2011 2083,399902 2102,51001 2064,290039 2083,399902 1918,004272 774965
6 02/05/2011 2121,629883 2140,73999 2083,399902 2121,629883 1953,199341 886796
5 29/04/2011 2083,399902 2121,629883 2064,290039 2083,399902 1918,004272 1196782
4 28/04/2011 2102,51001 2178,969971 2083,399902 2102,51001 1935,597168 9640958
3 27/04/2011 2083,399902 2121,629883 2064,290039 2083,399902 1918,004272 1078411
2 26/04/2011 2102,51001 2178,969971 2026,060059 2102,51001 1935,597168 7745727
1 25/04/2011 2178,969971 2312,77002 2178,969971 2178,969971 2005,987305 1038519
7 21/04/2011 2274,540039 2350,98999 2274,540039 2274,540039 2093,970459 1921390
6 20/04/2011 2370,110107 2408,330078 2331,879883 2370,110107 2181,953369 418547
5 19/04/2011 2389,219971 2389,219971 2350,98999 2389,219971 2199,546387 36623
4 18/04/2011 2389,219971 2427,449951 2370,110107 2389,219971 2199,546387 62128
3 15/04/2011 2427,449951 2427,449951 2350,98999 2427,449951 2234,741211 92211
2 14/04/2011 2408,330078 2427,449951 2408,330078 2408,330078 2217,138916 260938
1 13/04/2011 2427,449951 2427,449951 2408,330078 2427,449951 2234,741211 370806
7 12/04/2011 2408,330078 2427,449951 2293,649902 2408,330078 2217,138916 2080961
6 11/04/2011 2331,879883 2350,98999 2312,77002 2331,879883 2146,758057 781505
5 08/04/2011 2312,77002 2312,77002 2255,419922 2312,77002 2129,165283 415931
4 07/04/2011 2274,540039 2312,77002 2255,419922 2274,540039 2093,970459 368844
3 06/04/2011 2293,649902 2312,77002 2178,969971 2293,649902 2111,563232 1358968
2 05/04/2011 2198,080078 2198,080078 2178,969971 2198,080078 2023,5802 107253
1 04/04/2011 2217,199951 2274,540039 2178,969971 2217,199951 2041,182251 207311
7 01/04/2011 2236,310059 2293,649902 2217,199951 2236,310059 2058,775146 315872
6 31/03/2011 2255,419922 2312,77002 2236,310059 2255,419922 2076,368164 3300632
5 30/03/2011 2255,419922 2255,419922 2102,51001 2255,419922 2076,368164 2236608
4 29/03/2011 2102,51001 2121,629883 2083,399902 2102,51001 1935,597168 234124
3 28/03/2011 2102,51001 2198,080078 2083,399902 2102,51001 1935,597168 167419
2 25/03/2011 2140,73999 2178,969971 2121,629883 2140,73999 1970,792236 98751
1 24/03/2011 2140,73999 2178,969971 2121,629883 2140,73999 1970,792236 176574
Appendix 2
TKIM Daily Data
6 22/03/2011 2121,629883 2140,73999 2064,290039 2121,629883 1953,199341 574194
5 21/03/2011 2026,060059 2102,51001 2026,060059 2026,060059 1865,216431 183768
4 18/03/2011 1987,829956 2045,170044 1987,829956 1987,829956 1830,021362 237394
3 17/03/2011 2045,170044 2045,170044 1987,829956 2045,170044 1882,809448 118370
2 16/03/2011 2083,399902 2121,629883 2045,170044 2083,399902 1918,004272 189000
1 15/03/2011 2083,399902 2121,629883 2006,949951 2083,399902 1918,004272 349225
7 14/03/2011 2140,73999 2140,73999 2064,290039 2140,73999 1970,792236 113138
6 11/03/2011 2121,629883 2198,080078 2083,399902 2121,629883 1953,199341 328297
5 10/03/2011 2198,080078 2274,540039 2102,51001 2198,080078 2023,5802 2771563
4 09/03/2011 2140,73999 2140,73999 1987,829956 2140,73999 1970,792236 2096003
3 08/03/2011 2026,060059 2045,170044 1892,26001 2026,060059 1865,216431 927996
2 07/03/2011 1911,380005 1930,48999 1854,040039 1911,380005 1759,640625 241318
1 04/03/2011 1949,599976 1949,599976 1892,26001 1949,599976 1794,826294 88941
7 03/03/2011 1892,26001 1949,599976 1892,26001 1892,26001 1742,038574 137336
6 02/03/2011 1949,599976 1949,599976 1911,380005 1949,599976 1794,826294 511412
5 01/03/2011 1949,599976 1968,719971 1892,26001 1949,599976 1794,826294 1135308
4 28/02/2011 1987,829956 2006,949951 1968,719971 1987,829956 1830,021362 344647
3 25/02/2011 1987,829956 2006,949951 1968,719971 1987,829956 1830,021362 28775
2 24/02/2011 2006,949951 2026,060059 1987,829956 2006,949951 1847,623291 85671
1 23/02/2011 2026,060059 2026,060059 1968,719971 2026,060059 1865,216431 337453
7 22/02/2011 1987,829956 2026,060059 1968,719971 1987,829956 1830,021362 111176
6 21/02/2011 2026,060059 2064,290039 2006,949951 2026,060059 1865,216431 105945
5 18/02/2011 2064,290039 2064,290039 2026,060059 2064,290039 1900,411499 153031
4 17/02/2011 2006,949951 2064,290039 2006,949951 2006,949951 1847,623291 138644
3 16/02/2011 2045,170044 2064,290039 2026,060059 2045,170044 1882,809448 67360
2 14/02/2011 2159,860107 2236,310059 2064,290039 2159,860107 1988,394531 79131
1 11/02/2011 2217,199951 2217,199951 1968,719971 2217,199951 2041,182251 112484
7 10/02/2011 2006,949951 2026,060059 1968,719971 2006,949951 1847,623291 181806
6 09/02/2011 2026,060059 2083,399902 2006,949951 2026,060059 1865,216431 190962
5 08/02/2011 2083,399902 2140,73999 2045,170044 2083,399902 1918,004272 103329
4 07/02/2011 2140,73999 2178,969971 2102,51001 2140,73999 1970,792236 210581
3 04/02/2011 2159,860107 2198,080078 2140,73999 2159,860107 1988,394531 15695
2 02/02/2011 2198,080078 2217,199951 2121,629883 2198,080078 2023,5802 168073
1 01/02/2011 2217,199951 2217,199951 2178,969971 2217,199951 2041,182251 31391
7 31/01/2011 2198,080078 2217,199951 2159,860107 2198,080078 2023,5802 157609
6 28/01/2011 2274,540039 2331,879883 2236,310059 2274,540039 2093,970459 2135895
5 27/01/2011 2274,540039 2274,540039 2159,860107 2274,540039 2093,970459 997972
4 26/01/2011 2198,080078 2217,199951 2083,399902 2198,080078 2023,5802 343339
3 25/01/2011 2121,629883 2140,73999 2064,290039 2121,629883 1953,199341 161533
2 24/01/2011 2102,51001 2102,51001 1968,719971 2102,51001 1935,597168 869792
1 21/01/2011 1968,719971 2026,060059 1930,48999 1968,719971 1812,428711 232817
7 20/01/2011 2045,170044 2102,51001 1987,829956 2045,170044 1882,809448 332221
6 19/01/2011 2140,73999 2140,73999 2102,51001 2140,73999 1970,792236 126218
5 18/01/2011 2159,860107 2198,080078 2140,73999 2159,860107 1988,394531 340069
4 17/01/2011 2159,860107 2159,860107 2121,629883 2159,860107 1988,394531 88941
3 14/01/2011 2198,080078 2198,080078 2140,73999 2198,080078 2023,5802 50356
2 13/01/2011 2178,969971 2217,199951 2178,969971 2178,969971 2005,987305 266823
1 12/01/2011 2217,199951 2217,199951 2178,969971 2217,199951 2041,182251 54934
Appendix 2
TKIM Daily Data
7 11/01/2011 2217,199951 2274,540039 2159,860107 2217,199951 2041,182251 73246
6 10/01/2011 2236,310059 2255,419922 2140,73999 2236,310059 2058,775146 325682
5 07/01/2011 2217,199951 2293,649902 2217,199951 2217,199951 2041,182251 474789
4 06/01/2011 2312,77002 2370,110107 2274,540039 2312,77002 2129,165283 405467
3 05/01/2011 2370,110107 2389,219971 2350,98999 2370,110107 2181,953369 655287
2 04/01/2011 2350,98999 2350,98999 2293,649902 2350,98999 2164,35083 476097
1 03/01/2011 2293,649902 2312,77002 2274,540039 2293,649902 2111,563232 162841
7 30/12/2010 2293,649902 2331,879883 2274,540039 2293,649902 2111,563232 356419
6 29/12/2010 2293,649902 2293,649902 2274,540039 2293,649902 2111,563232 218429
5 28/12/2010 2274,540039 2312,77002 2274,540039 2274,540039 2093,970459 1773591
4 27/12/2010 2331,879883 2389,219971 2312,77002 2331,879883 2146,758057 56242
3 23/12/2010 2389,219971 2389,219971 2293,649902 2389,219971 2199,546387 158263
2 22/12/2010 2408,330078 2446,560059 2370,110107 2408,330078 2217,138916 831861
1 21/12/2010 2408,330078 2408,330078 2293,649902 2408,330078 2217,138916 663789
7 20/12/2010 2293,649902 2293,649902 2236,310059 2293,649902 2111,563232 531031
6 17/12/2010 2312,77002 2312,77002 2274,540039 2312,77002 2129,165283 1918774
5 16/12/2010 2293,649902 2331,879883 2274,540039 2293,649902 2111,563232 84363
4 15/12/2010 2370,110107 2370,110107 2293,649902 2370,110107 2181,953369 249820
3 14/12/2010 2389,219971 2389,219971 2293,649902 2389,219971 2199,546387 479367
2 13/12/2010 2331,879883 2389,219971 2331,879883 2331,879883 2146,758057 467595
1 10/12/2010 2408,330078 2408,330078 2350,98999 2408,330078 2217,138916 218429
7 09/12/2010 2389,219971 2408,330078 2293,649902 2389,219971 2199,546387 1424366
6 08/12/2010 2312,77002 2370,110107 2274,540039 2312,77002 2129,165283 667713
5 06/12/2010 2350,98999 2370,110107 2331,879883 2350,98999 2164,35083 143221
4 03/12/2010 2370,110107 2389,219971 2350,98999 2370,110107 2181,953369 230855
3 02/12/2010 2389,219971 2408,330078 2350,98999 2389,219971 2199,546387 275325
2 01/12/2010 2350,98999 2389,219971 2274,540039 2350,98999 2164,35083 1300110
1 30/11/2010 2293,649902 2389,219971 2255,419922 2293,649902 2111,563232 2717937
7 29/11/2010 2389,219971 2446,560059 2331,879883 2389,219971 2199,546387 655287
6 26/11/2010 2465,679932 2561,23999 2446,560059 2465,679932 2269,936279 240664
5 25/11/2010 2561,23999 2618,590088 2503,899902 2561,23999 2357,910156 1731736
4 24/11/2010 2503,899902 2561,23999 2389,219971 2503,899902 2305,121826 848211
3 23/11/2010 2484,790039 2523,02002 2465,679932 2484,790039 2287,529297 497678
2 22/11/2010 2542,129883 2561,23999 2523,02002 2542,129883 2340,317139 173958
1 19/11/2010 2542,129883 2561,23999 2523,02002 2542,129883 2340,317139 171996
7 18/11/2010 2542,129883 2561,23999 2503,899902 2542,129883 2340,317139 136028
6 16/11/2010 2523,02002 2580,360107 2484,790039 2523,02002 2322,724121 302792
5 15/11/2010 2599,469971 2599,469971 2561,23999 2599,469971 2393,104492 328951
4 12/11/2010 2618,590088 2675,929932 2523,02002 2618,590088 2410,70752 1145771
3 11/11/2010 2675,929932 2675,929932 2599,469971 2675,929932 2463,494873 820090
2 10/11/2010 2675,929932 2695,040039 2618,590088 2675,929932 2463,494873 2187560
1 09/11/2010 2656,810059 2675,929932 2465,679932 2656,810059 2445,893066 5337123
7 08/11/2010 2503,899902 2580,360107 2484,790039 2503,899902 2305,121826 1185010
6 05/11/2010 2580,360107 2618,590088 2561,23999 2580,360107 2375,512207 1090837
5 04/11/2010 2580,360107 2656,810059 2580,360107 2580,360107 2375,512207 1055522
4 03/11/2010 2618,590088 2733,27002 2561,23999 2618,590088 2410,70752 3117518
3 02/11/2010 2695,040039 2943,52002 2695,040039 2695,040039 2481,087891 8006011
2 01/11/2010 2905,290039 2943,52002 2886,179932 2905,290039 2674,646729 702373
1 29/10/2010 2886,179932 2943,52002 2867,060059 2886,179932 2657,053711 831207
Appendix 2
TKIM Daily Data
7 28/10/2010 2943,52002 2962,629883 2867,060059 2943,52002 2709,841553 2025373
6 27/10/2010 2886,179932 3019,969971 2828,840088 2886,179932 2657,053711 3688442
5 26/10/2010 2981,75 3058,199951 2962,629883 2981,75 2745,036865 1345235
4 25/10/2010 3039,090088 3096,429932 3019,969971 3039,090088 2797,824951 738342
3 22/10/2010 3019,969971 3096,429932 2981,75 3019,969971 2780,222656 887450
2 21/10/2010 3058,199951 3134,659912 3039,090088 3058,199951 2815,41748 1266757
1 20/10/2010 3077,320068 3153,77002 3039,090088 3077,320068 2833,019775 6944603
7 19/10/2010 3115,540039 3172,879883 2943,52002 3115,540039 2858,999512 10035962
6 18/10/2010 2981,75 3019,969971 2962,629883 2981,75 2736,226074 850827
5 15/10/2010 3019,969971 3077,320068 2981,75 3019,969971 2771,298828 1306650
4 14/10/2010 3058,199951 3096,429932 2981,75 3058,199951 2806,380859 894643
3 13/10/2010 3039,090088 3096,429932 2943,52002 3039,090088 2788,844727 3577919
2 12/10/2010 2962,629883 3039,090088 2905,290039 2962,629883 2718,680176 1329539
1 11/10/2010 3019,969971 3115,540039 2943,52002 3019,969971 2771,298828 1902425
7 08/10/2010 3077,320068 3153,77002 2962,629883 3077,320068 2823,926514 4972856
6 07/10/2010 3000,860107 3134,659912 2886,179932 3000,860107 2753,762695 5017981
5 06/10/2010 3115,540039 3211,110107 3077,320068 3115,540039 2858,999512 3175722
4 05/10/2010 3172,879883 3211,110107 3153,77002 3172,879883 2911,61792 5063759
3 04/10/2010 3230,22998 3306,679932 3172,879883 3230,22998 2964,245605 4645213
2 01/10/2010 3306,679932 3344,909912 3211,110107 3306,679932 3034,400635 4448365
1 30/09/2010 3192 3364,02002 3134,659912 3192 2929,163574 4923154
7 29/09/2010 3325,790039 3402,25 3134,659912 3325,790039 3051,937012 11532266
6 28/09/2010 3134,659912 3249,340088 3096,429932 3134,659912 2876,544678 3058006
5 27/09/2010 3230,22998 3344,909912 3134,659912 3230,22998 2964,245605 6204299
4 24/09/2010 3134,659912 3172,879883 3058,199951 3134,659912 2876,544678 859982
3 23/09/2010 3115,540039 3249,340088 3039,090088 3115,540039 2858,999512 4199199
2 22/09/2010 3249,340088 3478,709961 3172,879883 3249,340088 2981,781738 6768683
1 21/09/2010 3459,590088 3612,5 3402,25 3459,590088 3174,719727 4830943
7 20/09/2010 3574,27002 3612,5 3402,25 3574,27002 3279,957031 10554567
6 17/09/2010 3459,590088 3497,820068 3383,139893 3459,590088 3174,719727 3274473
5 16/09/2010 3497,820068 3574,27002 3440,47998 3497,820068 3209,801514 5055258
4 15/09/2010 3478,709961 3669,840088 3402,25 3478,709961 3192,264893 8552737
3 07/09/2010 3421,360107 3555,159912 3230,22998 3421,360107 3139,637451 11275252
2 06/09/2010 3230,22998 3230,22998 2962,629883 3230,22998 2964,245605 11005159
1 03/09/2010 2905,290039 2943,52002 2561,23999 2905,290039 2666,061768 9356478
7 02/09/2010 2561,23999 2618,590088 2523,02002 2561,23999 2350,342041 8409516
6 01/09/2010 2599,469971 2599,469971 2331,879883 2599,469971 2385,42334 8994173
5 31/08/2010 2331,879883 2389,219971 2293,649902 2331,879883 2139,867676 1355044
4 30/08/2010 2370,110107 2465,679932 2350,98999 2370,110107 2174,949951 3471975
3 27/08/2010 2350,98999 2427,449951 2331,879883 2350,98999 2157,403809 4952583
2 26/08/2010 2408,330078 2503,899902 2236,310059 2408,330078 2210,022461 10642200
1 25/08/2010 2217,199951 2274,540039 2178,969971 2217,199951 2034,630615 1122882
7 24/08/2010 2178,969971 2274,540039 2178,969971 2178,969971 1999,548706 702373
6 23/08/2010 2236,310059 2312,77002 2236,310059 2236,310059 2052,166992 2203255
5 20/08/2010 2255,419922 2312,77002 2198,080078 2255,419922 2069,703613 4821787
4 19/08/2010 2255,419922 2370,110107 2217,199951 2255,419922 2069,703613 8317959
3 18/08/2010 2293,649902 2370,110107 2006,949951 2293,649902 2104,785645 12307885
2 16/08/2010 2006,949951 2045,170044 1968,719971 2006,949951 1841,692993 2364788
1 13/08/2010 1987,829956 2026,060059 1873,150024 1987,829956 1824,147583 1250408
Appendix 2
TKIM Daily Data
7 12/08/2010 1911,380005 1911,380005 1854,040039 1911,380005 1753,992676 117062
6 11/08/2010 1911,380005 1987,829956 1911,380005 1911,380005 1753,992676 982276
5 10/08/2010 1949,599976 1987,829956 1911,380005 1949,599976 1789,06543 518605
4 09/08/2010 1987,829956 2026,060059 1949,599976 1987,829956 1824,147583 1222287
3 06/08/2010 2026,060059 2026,060059 1968,719971 2026,060059 1859,229614 3373878
2 05/08/2010 2026,060059 2026,060059 1873,150024 2026,060059 1859,229614 5388133
1 04/08/2010 1968,719971 2140,73999 1911,380005 1968,719971 1806,611328 914917
7 03/08/2010 2121,629883 2140,73999 1873,150024 2121,629883 1946,930176 5644493
6 02/08/2010 1873,150024 1873,150024 1548,209961 1873,150024 1718,910522 7013271
5 30/07/2010 1498,52002 1548,209961 1490,869995 1498,52002 1375,128418 90903
4 29/07/2010 1475,579956 1475,579956 1475,579956 1475,579956 1354,077271 1308
3 28/07/2010 1490,869995 1490,869995 1490,869995 1490,869995 1368,108398 2616
2 27/07/2010 1490,869995 1490,869995 1475,579956 1490,869995 1368,108398 15042
1 26/07/2010 1548,209961 1548,209961 1490,869995 1548,209961 1420,726807 7194
7 23/07/2010 1490,869995 1548,209961 1490,869995 1490,869995 1368,108398 20273
6 22/07/2010 1483,22998 1483,22998 1483,22998 1483,22998 1361,097412 3924
5 21/07/2010 1529,099976 1529,099976 1529,099976 1529,099976 1403,19043 21581
4 20/07/2010 1529,099976 1529,099976 1529,099976 1529,099976 1403,19043 21581
3 19/07/2010 1529,099976 1529,099976 1498,52002 1529,099976 1403,19043 21581
2 16/07/2010 1529,099976 1529,099976 1529,099976 1529,099976 1403,19043 228893
1 15/07/2010 1529,099976 1548,209961 1513,810059 1529,099976 1403,19043 1967169
7 14/07/2010 1506,160034 1513,810059 1483,22998 1506,160034 1382,139404 164149
6 13/07/2010 1498,52002 1498,52002 1467,939941 1498,52002 1375,128418 9156
5 12/07/2010 1467,939941 1467,939941 1467,939941 1467,939941 1347,066528 4
4 09/07/2010 1467,939941 1467,939941 1467,939941 1467,939941 1347,066528 9156
3 08/07/2010 1460,290039 1513,810059 1452,650024 1460,290039 1340,046387 14388
2 07/07/2010 1460,290039 1475,579956 1460,290039 1460,290039 1340,046387 27467
1 06/07/2010 1490,869995 1490,869995 1445 1490,869995 1368,108398 81747
7 05/07/2010 1483,22998 1483,22998 1475,579956 1483,22998 1361,097412 1308
6 02/07/2010 1490,869995 1548,209961 1490,869995 1490,869995 1368,108398 48394
5 01/07/2010 1498,52002 1548,209961 1467,939941 1498,52002 1375,128418 33353
4 30/06/2010 1529,099976 1548,209961 1475,579956 1529,099976 1403,19043 25505
3 29/06/2010 1529,099976 1529,099976 1490,869995 1529,099976 1403,19043 88941
2 28/06/2010 1548,209961 1643,780029 1498,52002 1548,209961 1420,726807 274671
1 25/06/2010 1429,709961 1429,709961 1429,709961 1429,709961 1311,984619 4578
7 24/06/2010 1429,709961 1467,939941 1368,550049 1429,709961 1311,984619 153685
6 23/06/2010 1360,900024 1360,900024 1360,900024 1360,900024 1248,840332 1308
5 22/06/2010 1353,25 1353,25 1337,959961 1353,25 1241,820435 12426
4 21/06/2010 1422,060059 1422,060059 1414,420044 1422,060059 1304,964478 31391
3 18/06/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 20927
2 17/06/2010 1360,900024 1368,550049 1360,900024 1360,900024 1248,840332 1308
1 16/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
7 15/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
6 14/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
5 11/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
4 10/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
3 09/06/2010 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 8502
2 08/06/2010 1368,550049 1376,189941 1368,550049 1368,550049 1255,860474 8502
1 07/06/2010 1437,349976 1437,349976 1437,349976 1437,349976 1318,995239 654
Appendix 2
TKIM Daily Data
7 04/06/2010 1437,349976 1437,349976 1437,349976 1437,349976 1318,995239 654
6 03/06/2010 1337,959961 1337,959961 1337,959961 1337,959961 1227,789307 13080
5 02/06/2010 1337,959961 1337,959961 1337,959961 1337,959961 1227,789307 13080
4 01/06/2010 1337,959961 1337,959961 1337,959961 1337,959961 1227,789307 13080
3 31/05/2010 1337,959961 1337,959961 1330,319946 1337,959961 1227,789307 13080
2 27/05/2010 1246,219971 1246,219971 1246,219971 1246,219971 1143,603516 7194
1 26/05/2010 1246,219971 1246,219971 1207,98999 1246,219971 1143,603516 7194
7 25/05/2010 1230,930054 1299,73999 1230,930054 1230,930054 1129,57251 72592
6 24/05/2010 1376,189941 1391,47998 1376,189941 1376,189941 1262,871216 19619
5 21/05/2010 1437,349976 1437,349976 1414,420044 1437,349976 1318,995239 5886
4 20/05/2010 1437,349976 1445 1437,349976 1437,349976 1318,995239 75208
3 19/05/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 66706
2 18/05/2010 1483,22998 1483,22998 1483,22998 1483,22998 1361,097412 3924
1 17/05/2010 1483,22998 1483,22998 1460,290039 1483,22998 1361,097412 3924
7 14/05/2010 1467,939941 1467,939941 1467,939941 1467,939941 1347,066528 52972
6 12/05/2010 1467,939941 1467,939941 1467,939941 1467,939941 1347,066528 223007
5 11/05/2010 1467,939941 1483,22998 1467,939941 1467,939941 1347,066528 223007
4 10/05/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 15042
3 07/05/2010 1414,420044 1475,579956 1414,420044 1414,420044 1297,953491 30737
2 06/05/2010 1506,160034 1529,099976 1506,160034 1506,160034 1382,139404 192270
1 05/05/2010 1521,459961 1567,329956 1521,459961 1521,459961 1396,179688 291675
7 04/05/2010 1567,329956 1586,439941 1548,209961 1567,329956 1438,272339 722647
6 03/05/2010 1548,209961 1567,329956 1529,099976 1548,209961 1420,726807 207311
5 30/04/2010 1529,099976 1567,329956 1529,099976 1529,099976 1403,19043 203387
4 29/04/2010 1567,329956 1567,329956 1529,099976 1567,329956 1438,272339 1060754
3 28/04/2010 1529,099976 1548,209961 1513,810059 1529,099976 1403,19043 238048
2 27/04/2010 1548,209961 1548,209961 1529,099976 1548,209961 1420,726807 79785
1 26/04/2010 1529,099976 1529,099976 1506,160034 1529,099976 1403,19043 184422
7 23/04/2010 1506,160034 1506,160034 1506,160034 1506,160034 1382,139404 28775
6 22/04/2010 1506,160034 1506,160034 1467,939941 1506,160034 1382,139404 28775
5 21/04/2010 1498,52002 1513,810059 1475,579956 1498,52002 1375,128418 213197
4 20/04/2010 1490,869995 1490,869995 1490,869995 1490,869995 1368,108398 24197
3 19/04/2010 1521,459961 1529,099976 1467,939941 1521,459961 1396,179688 97443
2 16/04/2010 1490,869995 1490,869995 1483,22998 1490,869995 1368,108398 55588
1 15/04/2010 1506,160034 1548,209961 1422,060059 1506,160034 1382,139404 1727813
7 14/04/2010 1460,290039 1460,290039 1406,77002 1460,290039 1340,046387 40547
6 13/04/2010 1452,650024 1452,650024 1406,77002 1452,650024 1333,0354 17657
5 12/04/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 33353
4 09/04/2010 1452,650024 1452,650024 1422,060059 1452,650024 1333,0354 33353
3 08/04/2010 1429,709961 1429,709961 1429,709961 1429,709961 1311,984619 3924
2 07/04/2010 1422,060059 1422,060059 1422,060059 1422,060059 1304,964478 6540
1 06/04/2010 1422,060059 1422,060059 1422,060059 1422,060059 1304,964478 6540
7 05/04/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 654
6 01/04/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 16349
5 31/03/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 16349
4 30/03/2010 1414,420044 1452,650024 1414,420044 1414,420044 1297,953491 43817
3 29/03/2010 1437,349976 1437,349976 1429,709961 1437,349976 1318,995239 14388
2 26/03/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 654
1 25/03/2010 1452,650024 1490,869995 1445 1452,650024 1333,0354 15042
Appendix 2
TKIM Daily Data
7 24/03/2010 1452,650024 1475,579956 1445 1452,650024 1333,0354 38585
6 23/03/2010 1445 1445 1445 1445 1326,015625 25505
5 22/03/2010 1445 1452,650024 1445 1445 1326,015625 25505
4 19/03/2010 1452,650024 1490,869995 1452,650024 1452,650024 1333,0354 121640
3 18/03/2010 1452,650024 1452,650024 1445 1452,650024 1333,0354 31391
2 17/03/2010 1452,650024 1490,869995 1452,650024 1452,650024 1333,0354 180498
1 15/03/2010 1445 1467,939941 1422,060059 1445 1326,015625 22235
7 12/03/2010 1483,22998 1483,22998 1437,349976 1483,22998 1361,097412 177228
6 11/03/2010 1414,420044 1414,420044 1414,420044 1414,420044 1297,953491 26159
5 10/03/2010 1422,060059 1429,709961 1406,77002 1422,060059 1304,964478 71284
4 09/03/2010 1422,060059 1422,060059 1422,060059 1422,060059 1304,964478 6540
3 08/03/2010 1445 1445 1422,060059 1445 1326,015625 23543
2 05/03/2010 1429,709961 1475,579956 1429,709961 1429,709961 1311,984619 187038
1 04/03/2010 1460,290039 1467,939941 1406,77002 1460,290039 1340,046387 340069
7 03/03/2010 1406,77002 1414,420044 1406,77002 1406,77002 1290,933594 95481
6 02/03/2010 1399,130005 1399,130005 1399,130005 1399,130005 1283,922607 6540
5 01/03/2010 1414,420044 1414,420044 1414,420044 1414,420044 1297,953491 13080
4 25/02/2010 1414,420044 1414,420044 1414,420044 1414,420044 1297,953491 13080
3 24/02/2010 1414,420044 1414,420044 1414,420044 1414,420044 1297,953491 6540
2 23/02/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 654
1 22/02/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 654
7 19/02/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 654
6 18/02/2010 1376,189941 1391,47998 1376,189941 1376,189941 1262,871216 22889
5 17/02/2010 1414,420044 1414,420044 1391,47998 1414,420044 1297,953491 13734
4 16/02/2010 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 78477
3 15/02/2010 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 78477
2 12/02/2010 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 78477
1 11/02/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 4578
7 10/02/2010 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 6540
6 09/02/2010 1391,47998 1406,77002 1391,47998 1391,47998 1276,902344 3924
5 08/02/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 41201
4 05/02/2010 1452,650024 1452,650024 1414,420044 1452,650024 1333,0354 41201
3 04/02/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 4
2 03/02/2010 1452,650024 1452,650024 1452,650024 1452,650024 1333,0354 71938
1 02/02/2010 1445 1445 1445 1445 1326,015625 16349
7 01/02/2010 1445 1445 1445 1445 1326,015625 4
6 29/01/2010 1445 1445 1445 1445 1326,015625 4
5 28/01/2010 1445 1445 1445 1445 1326,015625 16349
4 27/01/2010 1437,349976 1445 1437,349976 1437,349976 1318,995239 5
3 26/01/2010 1467,939941 1467,939941 1445 1452,650024 1333,0354 123602
2 25/01/2010 1460,290039 1460,290039 1452,650024 1460,290039 1340,046387 5
1 22/01/2010 1460,290039 1460,290039 1452,650024 1460,290039 1340,046387 62782
7 21/01/2010 1460,290039 1467,939941 1452,650024 1460,290039 1340,046387 5
6 20/01/2010 1467,939941 1490,869995 1429,709961 1467,939941 1347,066528 5
5 19/01/2010 1521,459961 1548,209961 1475,579956 1521,459961 1396,179688 5
4 18/01/2010 1475,579956 1490,869995 1467,939941 1475,579956 1354,077271 185076
3 15/01/2010 1490,869995 1490,869995 1452,650024 1490,869995 1368,108398 5
2 14/01/2010 1498,52002 1521,459961 1498,52002 1498,52002 1375,128418 307370
1 13/01/2010 1475,579956 1548,209961 1475,579956 1475,579956 1354,077271 5
Appendix 2
TKIM Daily Data
7 12/01/2010 1521,459961 1529,099976 1452,650024 1521,459961 1396,179688 5
6 11/01/2010 1460,290039 1467,939941 1414,420044 1460,290039 1340,046387 5
5 08/01/2010 1399,130005 1399,130005 1376,189941 1399,130005 1283,922607 5
4 07/01/2010 1383,839966 1383,839966 1376,189941 1383,839966 1269,891357 5
3 06/01/2010 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 6540
2 05/01/2010 1399,130005 1399,130005 1376,189941 1399,130005 1283,922607 5
1 04/01/2010 1368,550049 1376,189941 1360,900024 1368,550049 1255,860474 5
7 30/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 1962
6 29/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 98097
5 28/12/2009 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 6540
4 23/12/2009 1360,900024 1368,550049 1360,900024 1360,900024 1248,840332 185730
3 22/12/2009 1360,900024 1360,900024 1360,900024 1360,900024 1248,840332 15042
2 21/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 653979
1 17/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 16349
7 16/12/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 5
6 15/12/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 19619
5 14/12/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 32699
4 11/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 2616
3 10/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 1308
2 09/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 4
1 08/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 332875
7 07/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 12426
6 04/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 209273
5 03/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 52318
4 02/12/2009 1414,420044 1414,420044 1376,189941 1376,189941 1262,871216 0
3 01/12/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 111176
2 30/11/2009 1376,189941 1383,839966 1376,189941 1376,189941 1262,871216 139298
1 26/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 103329
7 25/11/2009 1376,189941 1391,47998 1376,189941 1376,189941 1262,871216 267477
6 24/11/2009 1376,189941 1383,839966 1376,189941 1376,189941 1262,871216 5
5 23/11/2009 1376,189941 1376,189941 1368,550049 1376,189941 1262,871216 5
4 20/11/2009 1360,900024 1376,189941 1360,900024 1360,900024 1248,840332 5
3 19/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 4
2 18/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 65398
1 17/11/2009 1376,189941 1376,189941 1360,900024 1376,189941 1262,871216 5
7 16/11/2009 1376,189941 1383,839966 1376,189941 1376,189941 1262,871216 5
6 13/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 85671
5 12/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 243934
4 11/11/2009 1360,900024 1360,900024 1360,900024 1360,900024 1248,840332 84363
3 10/11/2009 1360,900024 1360,900024 1360,900024 1360,900024 1248,840332 6540
2 09/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 45779
1 06/11/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 49048
7 05/11/2009 1376,189941 1383,839966 1376,189941 1376,189941 1262,871216 365574
6 04/11/2009 1337,959961 1337,959961 1337,959961 1337,959961 1227,789307 4
5 03/11/2009 1337,959961 1376,189941 1337,959961 1337,959961 1227,789307 5
4 02/11/2009 1360,900024 1383,839966 1345,609985 1360,900024 1248,840332 5
3 30/10/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 16349
2 29/10/2009 1376,189941 1376,189941 1345,609985 1376,189941 1262,871216 5
1 28/10/2009 1391,47998 1422,060059 1391,47998 1391,47998 1276,902344 5
Appendix 2
TKIM Daily Data
7 27/10/2009 1437,349976 1452,650024 1414,420044 1437,349976 1318,995239 5
6 26/10/2009 1429,709961 1429,709961 1414,420044 1429,709961 1311,984619 5
5 23/10/2009 1399,130005 1406,77002 1391,47998 1399,130005 1283,922607 5
4 22/10/2009 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 139298
3 21/10/2009 1391,47998 1391,47998 1391,47998 1391,47998 1276,902344 359034
2 20/10/2009 1391,47998 1399,130005 1391,47998 1391,47998 1276,902344 286443
1 19/10/2009 1383,839966 1391,47998 1383,839966 1383,839966 1269,891357 5
7 16/10/2009 1391,47998 1391,47998 1383,839966 1391,47998 1276,902344 5
6 15/10/2009 1383,839966 1406,77002 1383,839966 1383,839966 1269,891357 5
5 14/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 13080
4 13/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 26159
3 12/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 32699
2 09/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 26813
1 08/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 312602
7 07/10/2009 1383,839966 1399,130005 1383,839966 1383,839966 1269,891357 5
6 06/10/2009 1383,839966 1383,839966 1376,189941 1383,839966 1269,891357 76516
5 05/10/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 654
4 02/10/2009 1391,47998 1391,47998 1383,839966 1391,47998 1276,902344 5
3 01/10/2009 1383,839966 1399,130005 1383,839966 1383,839966 1269,891357 5
2 30/09/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 1962
1 29/09/2009 1383,839966 1399,130005 1383,839966 1383,839966 1269,891357 5
7 28/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 49048
6 25/09/2009 1383,839966 1422,060059 1383,839966 1383,839966 1269,891357 5
5 24/09/2009 1383,839966 1383,839966 1383,839966 1383,839966 1269,891357 1308
4 17/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 654
3 16/09/2009 1391,47998 1399,130005 1376,189941 1391,47998 1276,902344 5
2 15/09/2009 1360,900024 1376,189941 1360,900024 1360,900024 1248,840332 5
1 14/09/2009 1376,189941 1383,839966 1368,550049 1376,189941 1262,871216 78477
7 11/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 104637
6 10/09/2009 1383,839966 1406,77002 1376,189941 1383,839966 1269,891357 5
5 09/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 26813
4 08/09/2009 1368,550049 1368,550049 1368,550049 1368,550049 1255,860474 6540
3 07/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 130796
2 04/09/2009 1376,189941 1376,189941 1376,189941 1376,189941 1262,871216 4
1 03/09/2009 1376,189941 1376,189941 1360,900024 1376,189941 1262,871216 5
7 02/09/2009 1330,319946 1368,550049 1307,380005 1330,319946 1220,778442 5
6 01/09/2009 1368,550049 1376,189941 1368,550049 1368,550049 1237,507324 5
5 31/08/2009 1376,189941 1376,189941 1360,900024 1376,189941 1244,415649 503564
4 28/08/2009 1376,189941 1429,709961 1376,189941 1376,189941 1244,415649 5
3 27/08/2009 1399,130005 1414,420044 1399,130005 1399,130005 1265,159424 5
2 26/08/2009 1429,709961 1445 1429,709961 1429,709961 1292,811157 5
1 25/08/2009 1429,709961 1452,650024 1429,709961 1429,709961 1292,811157 5
7 24/08/2009 1452,650024 1475,579956 1422,060059 1452,650024 1313,554443 5
6 21/08/2009 1422,060059 1475,579956 1414,420044 1422,060059 1285,893799 5
5 20/08/2009 1376,189941 1460,290039 1376,189941 1460,290039 1320,463013 83709
4 19/08/2009 1376,189941 1422,060059 1376,189941 1376,189941 1244,415649 5
3 18/08/2009 1414,420044 1460,290039 1414,420044 1414,420044 1278,985229 5
2 14/08/2009 1460,290039 1475,579956 1460,290039 1460,290039 1320,463013 453861
1 13/08/2009 1460,290039 1513,810059 1422,060059 1460,290039 1320,463013 5
Appendix 2
TKIM Daily Data
7 12/08/2009 1429,709961 1429,709961 1414,420044 1414,420044 1278,985229 434242
6 11/08/2009 1452,650024 1460,290039 1406,77002 1452,650024 1313,554443 5
5 10/08/2009 1391,47998 1391,47998 1383,839966 1391,47998 1258,241699 5
4 07/08/2009 1383,839966 1422,060059 1383,839966 1383,839966 1251,333252 500948
3 06/08/2009 1399,130005 1414,420044 1399,130005 1399,130005 1265,159424 156301
2 05/08/2009 1376,189941 1414,420044 1376,189941 1376,189941 1244,415649 1916158
1 04/08/2009 1376,189941 1383,839966 1376,189941 1376,189941 1244,415649 5
7 03/08/2009 1376,189941 1376,189941 1376,189941 1376,189941 1244,415649 82401
6 31/07/2009 1376,189941 1406,77002 1376,189941 1376,189941 1244,415649 5
5 30/07/2009 1391,47998 1391,47998 1383,839966 1391,47998 1258,241699 5
4 29/07/2009 1376,189941 1383,839966 1376,189941 1376,189941 1244,415649 616048
3 28/07/2009 1391,47998 1399,130005 1376,189941 1391,47998 1258,241699 5
2 27/07/2009 1376,189941 1383,839966 1376,189941 1376,189941 1244,415649 139298
1 24/07/2009 1376,189941 1399,130005 1376,189941 1376,189941 1244,415649 5
7 23/07/2009 1391,47998 1391,47998 1376,189941 1391,47998 1258,241699 5
6 22/07/2009 1360,900024 1399,130005 1345,609985 1360,900024 1230,589844 5
5 21/07/2009 1337,959961 1353,25 1337,959961 1337,959961 1209,846313 371460
3 17/07/2009 1330,319946 1345,609985 1322,670044 1330,319946 1202,937988 5
2 16/07/2009 1337,959961 1360,900024 1330,319946 1337,959961 1209,846313 5
1 15/07/2009 1353,25 1353,25 1330,319946 1353,25 1223,672363 5
7 14/07/2009 1337,959961 1345,609985 1337,959961 1337,959961 1209,846313 5
6 13/07/2009 1337,959961 1337,959961 1307,380005 1337,959961 1209,846313 655941
5 10/07/2009 1330,319946 1337,959961 1322,670044 1337,959961 1209,846313 219737
4 09/07/2009 1330,319946 1345,609985 1330,319946 1330,319946 1202,937988 5
2 07/07/2009 1322,670044 1353,25 1322,670044 1322,670044 1196,020874 5
1 06/07/2009 1322,670044 1330,319946 1299,73999 1322,670044 1196,020874 5
7 03/07/2009 1337,959961 1337,959961 1292,089966 1337,959961 1209,846313 5
6 02/07/2009 1353,25 1360,900024 1315,030029 1315,030029 1189,112183 161533
5 01/07/2009 1337,959961 1360,900024 1330,319946 1337,959961 1209,846313 1380550
4 30/06/2009 1299,73999 1315,030029 1299,73999 1299,73999 1175,286255 5
3 29/06/2009 1307,380005 1307,380005 1299,73999 1307,380005 1182,19458 5
2 26/06/2009 1315,030029 1345,609985 1315,030029 1315,030029 1189,112183 5
1 25/06/2009 1315,030029 1337,959961 1315,030029 1315,030029 1189,112183 5
7 24/06/2009 1307,380005 1322,670044 1269,150024 1307,380005 1182,19458 5
6 23/06/2009 1269,150024 1315,030029 1269,150024 1269,150024 1147,625122 5
5 22/06/2009 1353,25 1414,420044 1353,25 1353,25 1223,672363 5
4 19/06/2009 1292,089966 1414,420044 1292,089966 1391,47998 1258,241699 434242
3 18/06/2009 1345,609985 1445 1345,609985 1345,609985 1216,763916 5
2 17/06/2009 1376,189941 1414,420044 1376,189941 1376,189941 1244,415649 298868
1 16/06/2009 1406,77002 1406,77002 1292,089966 1406,77002 1272,067993 5
7 15/06/2009 1353,25 1452,650024 1353,25 1353,25 1223,672363 5
6 12/06/2009 1399,130005 1445 1391,47998 1399,130005 1265,159424 5
5 11/06/2009 1414,420044 1498,52002 1414,420044 1414,420044 1278,985229 5
4 10/06/2009 1467,939941 1548,209961 1376,189941 1467,939941 1327,380615 5
3 09/06/2009 1230,930054 1376,189941 1215,640015 1376,189941 1244,415649 7534492
2 08/06/2009 1207,98999 1276,800049 1169,76001 1207,98999 1092,321411 5
1 05/06/2009 1162,119995 1200,339966 1162,119995 1162,119995 1050,843506 5
Appendix 2
TKIM Daily Data
7 04/06/2009 1154,469971 1192,699951 1154,469971 1154,469971 1043,926392 5
6 03/06/2009 1169,76001 1238,569946 1146,829956 1169,76001 1057,752075 5
5 02/06/2009 1185,050049 1200,339966 1185,050049 1185,050049 1071,578003 5
4 01/06/2009 1185,050049 1207,98999 1177,410034 1185,050049 1071,578003 5
3 29/05/2009 1169,76001 1200,339966 1162,119995 1169,76001 1057,752075 5
2 28/05/2009 1200,339966 1200,339966 1146,829956 1200,339966 1085,403931 5
1 27/05/2009 1177,410034 1215,640015 1177,410034 1177,410034 1064,669556 5
7 26/05/2009 1185,050049 1207,98999 1185,050049 1185,050049 1071,578003 5
6 25/05/2009 1207,98999 1238,569946 1207,98999 1207,98999 1092,321411 134066
5 22/05/2009 1207,98999 1246,219971 1177,410034 1207,98999 1092,321411 5
3 20/05/2009 1192,699951 1261,51001 1162,119995 1192,699951 1078,495483 5
2 19/05/2009 1276,800049 1276,800049 1185,050049 1207,98999 1092,321411 409391
1 18/05/2009 1169,76001 1185,050049 1108,599976 1169,76001 1057,752075 5
7 15/05/2009 1284,439941 1284,439941 1032,140015 1070,369995 967,878906 719377
6 14/05/2009 1322,670044 1322,670044 1185,050049 1185,050049 1071,578003 691256
5 13/05/2009 1337,959961 1368,550049 1276,800049 1337,959961 1209,846313 5
4 12/05/2009 1261,51001 1284,439941 1200,339966 1261,51001 1140,716675 5
3 11/05/2009 1207,98999 1299,73999 1207,98999 1207,98999 1092,321411 5
2 08/05/2009 1146,829956 1261,51001 1108,599976 1207,98999 1092,321411 4750503
1 07/05/2009 909,815002 1093,310059 909,815002 1093,310059 988,622437 4117452
7 06/05/2009 879,232971 894,523987 863,942017 879,232971 795,043884 5
6 05/05/2009 879,232971 917,460999 879,232971 879,232971 795,043884 5
5 04/05/2009 894,523987 925,106018 894,523987 894,523987 808,870728 1256294
4 01/05/2009 894,523987 917,460999 879,232971 894,523987 808,870728 5
3 30/04/2009 841,005981 879,232971 841,005981 841,005981 760,477173 5
2 29/04/2009 825,715027 856,296997 802,778015 825,715027 746,650391 340723
1 28/04/2009 825,715027 833,359985 810,424011 825,715027 746,650391 5
7 27/04/2009 810,424011 810,424011 802,778015 810,424011 732,823547 75208
6 24/04/2009 810,424011 810,424011 802,778015 810,424011 732,823547 5
5 23/04/2009 802,778015 802,778015 802,778015 802,778015 725,909668 814204
4 22/04/2009 802,778015 841,005981 802,778015 802,778015 725,909668 897259
3 20/04/2009 795,132996 802,778015 787,487 795,132996 718,996826 5
2 17/04/2009 787,487 802,778015 787,487 787,487 712,082825 175266
1 16/04/2009 795,132996 802,778015 772,195984 795,132996 718,996826 400889
7 15/04/2009 772,195984 795,132996 741,614014 772,195984 698,256042 5
6 14/04/2009 756,905029 756,905029 726,322998 756,905029 684,429077 5
5 13/04/2009 688,096008 802,778015 680,450012 733,968994 663,689331 4435286
3 08/04/2009 672,804993 672,804993 672,804993 672,804993 608,381958 92865
2 07/04/2009 680,450012 688,096008 680,450012 680,450012 615,294922 5
1 06/04/2009 688,096008 711,031982 688,096008 688,096008 622,208862 373422
7 03/04/2009 672,804993 672,804993 649,867981 672,804993 608,381958 5
6 02/04/2009 649,867981 649,867981 634,577026 649,867981 587,641174 5
5 01/04/2009 626,93103 626,93103 619,286011 626,93103 566,900574 5
4 31/03/2009 611,640015 611,640015 611,640015 611,640015 553,073669 288405
3 30/03/2009 611,640015 626,93103 611,640015 611,640015 553,073669 5
2 27/03/2009 626,93103 634,577026 611,640015 626,93103 566,900574 5
1 25/03/2009 611,640015 626,93103 611,640015 611,640015 553,073669 131450
Appendix 2
TKIM Daily Data
7 24/03/2009 611,640015 626,93103 611,640015 611,640015 553,073669 340069
6 23/03/2009 611,640015 611,640015 611,640015 611,640015 553,073669 65398
5 20/03/2009 611,640015 611,640015 596,348999 611,640015 553,073669 5
4 19/03/2009 588,703979 596,348999 581,057983 588,703979 532,333984 75208
3 18/03/2009 581,057983 581,057983 581,057983 581,057983 525,420105 47086
2 17/03/2009 581,057983 581,057983 581,057983 581,057983 525,420105 5
1 16/03/2009 581,057983 581,057983 581,057983 581,057983 525,420105 5
7 13/03/2009 581,057983 581,057983 581,057983 581,057983 525,420105 13080
6 12/03/2009 573,413025 573,413025 573,413025 573,413025 518,507019 1308
5 11/03/2009 573,413025 573,413025 573,413025 573,413025 518,507019 3
4 10/03/2009 573,413025 573,413025 565,767029 573,413025 518,507019 5
3 06/03/2009 573,413025 573,413025 573,413025 573,413025 518,507019 1
2 05/03/2009 573,413025 573,413025 573,413025 573,413025 518,507019 1
1 04/03/2009 573,413025 573,413025 573,413025 573,413025 518,507019 1308
7 03/03/2009 611,640015 619,286011 573,413025 573,413025 518,507019 90903
6 02/03/2009 596,348999 596,348999 596,348999 596,348999 539,246887 5
5 27/02/2009 596,348999 596,348999 596,348999 596,348999 539,246887 13080
4 26/02/2009 611,640015 634,577026 611,640015 611,640015 553,073669 5
3 25/02/2009 611,640015 611,640015 611,640015 611,640015 553,073669 13080
2 24/02/2009 611,640015 611,640015 611,640015 611,640015 553,073669 224969
1 23/02/2009 611,640015 611,640015 596,348999 611,640015 553,073669 5
7 20/02/2009 611,640015 619,286011 603,994995 611,640015 553,073669 5
6 19/02/2009 619,286011 626,93103 619,286011 619,286011 559,98761 24851
5 18/02/2009 626,93103 642,221985 626,93103 626,93103 566,900574 69976
4 17/02/2009 619,286011 626,93103 619,286011 619,286011 559,98761 5
3 16/02/2009 626,93103 649,867981 626,93103 626,93103 566,900574 5
2 13/02/2009 611,640015 634,577026 611,640015 611,640015 553,073669 185076
1 12/02/2009 619,286011 619,286011 611,640015 619,286011 559,98761 5
7 11/02/2009 611,640015 611,640015 611,640015 611,640015 553,073669 21581
6 10/02/2009 611,640015 619,286011 611,640015 611,640015 553,073669 5
5 09/02/2009 619,286011 626,93103 619,286011 619,286011 559,98761 5
4 06/02/2009 619,286011 619,286011 611,640015 619,286011 559,98761 5
3 05/02/2009 611,640015 611,640015 611,640015 611,640015 553,073669 6540
2 04/02/2009 619,286011 619,286011 611,640015 619,286011 559,98761 5
1 03/02/2009 611,640015 619,286011 603,994995 611,640015 553,073669 5
7 02/02/2009 611,640015 611,640015 603,994995 611,640015 553,073669 5
6 30/01/2009 596,348999 603,994995 581,057983 596,348999 539,246887 5
5 29/01/2009 596,348999 596,348999 596,348999 596,348999 539,246887 27467
4 28/01/2009 596,348999 596,348999 596,348999 596,348999 539,246887 35969
3 27/01/2009 573,413025 573,413025 573,413025 573,413025 518,507019 2616
2 23/01/2009 573,413025 573,413025 573,413025 573,413025 518,507019 21581
1 22/01/2009 573,413025 573,413025 573,413025 573,413025 518,507019 5
7 21/01/2009 542,830994 573,413025 542,830994 573,413025 518,507019 299522
6 20/01/2009 542,830994 542,830994 542,830994 542,830994 490,853394 654
5 19/01/2009 542,830994 588,703979 542,830994 588,703979 532,333984 7194
4 16/01/2009 581,057983 581,057983 558,122009 581,057983 525,420105 5
3 15/01/2009 573,413025 603,994995 573,413025 573,413025 518,507019 5
2 14/01/2009 573,413025 588,703979 573,413025 573,413025 518,507019 5
1 13/01/2009 588,703979 588,703979 588,703979 588,703979 532,333984 55588
Appendix 2
TKIM Daily Data
7 12/01/2009 581,057983 611,640015 581,057983 581,057983 525,420105 5
6 09/01/2009 611,640015 626,93103 603,994995 611,640015 553,073669 5
5 08/01/2009 565,767029 626,93103 565,767029 603,994995 546,160706 833823
4 07/01/2009 565,767029 634,577026 565,767029 565,767029 511,593201 5
3 06/01/2009 565,767029 588,703979 550,476013 550,476013 497,766327 457131
2 05/01/2009 542,830994 565,767029 542,830994 542,830994 490,853394 5
7 30/12/2008 535,184998 542,830994 535,184998 535,184998 483,939453 5
6 24/12/2008 535,184998 535,184998 535,184998 535,184998 483,939453 35969
5 23/12/2008 527,539978 535,184998 527,539978 527,539978 477,026489 5
4 22/12/2008 542,830994 558,122009 542,830994 542,830994 490,853394 5
3 19/12/2008 565,767029 565,767029 558,122009 565,767029 511,593201 5
2 18/12/2008 550,476013 550,476013 550,476013 550,476013 497,766327 26159
1 17/12/2008 550,476013 573,413025 550,476013 550,476013 497,766327 5
7 16/12/2008 527,539978 558,122009 527,539978 527,539978 477,026489 3924
6 15/12/2008 581,057983 581,057983 550,476013 550,476013 497,766327 162187
5 12/12/2008 542,830994 542,830994 542,830994 542,830994 490,853394 11772
4 11/12/2008 550,476013 573,413025 550,476013 550,476013 497,766327 5
3 10/12/2008 542,830994 565,767029 542,830994 542,830994 490,853394 5
2 09/12/2008 542,830994 542,830994 542,830994 542,830994 490,853394 26159
1 05/12/2008 535,184998 535,184998 535,184998 535,184998 483,939453 3335293
7 04/12/2008 542,830994 542,830994 542,830994 542,830994 490,853394 4
6 03/12/2008 542,830994 542,830994 535,184998 542,830994 490,853394 5
5 02/12/2008 527,539978 565,767029 519,893982 527,539978 477,026489 5
4 01/12/2008 565,767029 565,767029 542,830994 565,767029 511,593201 5
3 28/11/2008 558,122009 558,122009 558,122009 558,122009 504,680176 10464
2 27/11/2008 550,476013 596,348999 550,476013 550,476013 497,766327 5
1 26/11/2008 535,184998 573,413025 527,539978 535,184998 483,939453 5
7 25/11/2008 527,539978 581,057983 519,893982 527,539978 477,026489 5
6 24/11/2008 527,539978 603,994995 527,539978 527,539978 477,026489 58858
5 21/11/2008 581,057983 581,057983 535,184998 550,476013 497,766327 195540
4 20/11/2008 558,122009 588,703979 550,476013 558,122009 504,680176 5
3 19/11/2008 558,122009 611,640015 558,122009 603,994995 546,160706 11118
2 18/11/2008 611,640015 626,93103 596,348999 611,640015 553,073669 5
1 17/11/2008 634,577026 680,450012 619,286011 634,577026 573,814514 5
7 14/11/2008 695,741028 695,741028 642,221985 642,221985 580,727356 268785
6 13/11/2008 634,577026 649,867981 626,93103 634,577026 573,814514 720031
5 12/11/2008 672,804993 718,677002 634,577026 672,804993 608,381958 5
4 11/11/2008 626,93103 688,096008 626,93103 626,93103 566,900574 5
3 10/11/2008 756,905029 756,905029 672,804993 672,804993 608,381958 892681
2 07/11/2008 558,122009 718,677002 558,122009 680,450012 615,294922 1760511
1 06/11/2008 665,158997 665,158997 619,286011 619,286011 559,98761 342685
7 05/11/2008 841,005981 863,942017 688,096008 688,096008 622,208862 1454449
6 04/11/2008 741,614014 749,26001 619,286011 741,614014 670,602295 5
5 03/11/2008 535,184998 626,93103 535,184998 626,93103 566,900574 1166699
4 31/10/2008 527,539978 527,539978 504,602997 527,539978 477,026489 5
3 30/10/2008 412,856995 443,438995 412,856995 443,438995 400,978424 57550
2 29/10/2008 435,794006 435,794006 397,56601 405,212006 366,411774 277287
1 28/10/2008 435,794006 451,084991 435,794006 435,794006 394,06543 631744
Appendix 2
TKIM Daily Data
7 27/10/2008 481,666992 496,958008 481,666992 481,666992 435,54599 5
6 24/10/2008 573,413025 611,640015 535,184998 535,184998 483,939453 544111
5 23/10/2008 588,703979 596,348999 573,413025 588,703979 532,333984 68668
4 22/10/2008 626,93103 649,867981 626,93103 626,93103 566,900574 5
3 21/10/2008 665,158997 672,804993 649,867981 665,158997 601,468079 5
2 20/10/2008 672,804993 672,804993 626,93103 672,804993 608,381958 5
1 17/10/2008 726,322998 726,322998 657,513 657,513 594,55426 503564
7 16/10/2008 665,158997 688,096008 649,867981 665,158997 601,468079 5
6 15/10/2008 795,132996 795,132996 718,677002 718,677002 649,861694 1799750
5 14/10/2008 841,005981 841,005981 787,487 795,132996 718,996826 1374664
4 13/10/2008 764,551025 764,551025 672,804993 764,551025 691,34314 270747
1 08/10/2008 741,614014 764,551025 741,614014 741,614014 670,602295 5
7 07/10/2008 818,06897 841,005981 787,487 818,06897 739,736511 5
6 06/10/2008 925,106018 955,687988 764,551025 787,487 712,082825 338107
5 26/09/2008 1062,72998 1108,599976 1039,790039 1062,72998 960,970398 5
4 25/09/2008 1100,949951 1154,469971 1100,949951 1100,949951 995,530762 5
3 24/09/2008 1108,599976 1123,890015 1100,949951 1108,599976 1002,448303 5
2 23/09/2008 1085,660034 1108,599976 1070,369995 1085,660034 981,704956 5
1 22/09/2008 1093,310059 1169,76001 1093,310059 1093,310059 988,622437 5
7 19/09/2008 1108,599976 1215,640015 1070,369995 1108,599976 1002,448303 6733368
6 18/09/2008 993,916016 1093,310059 993,916016 1055,079956 954,052979 2052840
5 17/09/2008 917,460999 1131,530029 909,815002 1070,369995 967,878906 5067029
4 16/09/2008 741,614014 879,232971 741,614014 871,588013 788,130859 676214
3 15/09/2008 1009,210022 1070,369995 917,460999 932,752014 843,438354 247858
2 12/09/2008 1085,660034 1100,949951 1009,210022 1024,5 926,401184 765155
1 11/09/2008 1055,079956 1116,23999 1055,079956 1055,079956 954,052979 5
7 10/09/2008 1055,079956 1123,890015 1032,140015 1055,079956 954,052979 5
6 09/09/2008 1246,219971 1246,219971 1016,849976 1078,02002 974,796631 4653715
5 08/09/2008 1078,02002 1292,089966 1078,02002 1261,51001 1140,716675 3401999
4 05/09/2008 1261,51001 1261,51001 1047,430054 1070,369995 967,878906 1602249
3 04/09/2008 1322,670044 1337,959961 1299,73999 1322,670044 1196,020874 5
2 03/09/2008 1529,099976 1529,099976 1318,849976 1357,079956 1227,135742 1433522
1 02/09/2008 1682,01001 1682,01001 1529,099976 1548,209961 1399,964355 1068602
7 01/09/2008 1720,23999 1720,23999 1682,01001 1720,23999 1555,522095 80439
6 29/08/2008 1739,349976 1815,810059 1720,23999 1739,349976 1572,802612 5
5 28/08/2008 1796,689941 1815,810059 1777,579956 1796,689941 1624,651611 5
4 27/08/2008 1777,579956 1796,689941 1720,23999 1777,579956 1607,371582 5
3 26/08/2008 1739,349976 1796,689941 1720,23999 1739,349976 1572,802612 5
2 25/08/2008 1758,469971 1815,810059 1739,349976 1758,469971 1590,091553 5
1 22/08/2008 1777,579956 1854,040039 1758,469971 1777,579956 1607,371582 5
7 21/08/2008 1777,579956 1796,689941 1682,01001 1777,579956 1607,371582 5
6 20/08/2008 1815,810059 1873,150024 1682,01001 1682,01001 1520,952515 275979
5 19/08/2008 1949,599976 1949,599976 1796,689941 1815,810059 1641,941162 328297
4 15/08/2008 1949,599976 2026,060059 1892,26001 1949,599976 1762,920044 5
3 14/08/2008 1834,920044 1949,599976 1834,920044 1930,48999 1745,640015 754038
2 13/08/2008 1834,920044 1911,380005 1796,689941 1834,920044 1659,221191 5
1 12/08/2008 2026,060059 2026,060059 1834,920044 1873,150024 1693,790283 1224249
Appendix 2
TKIM Daily Data
7 11/08/2008 2064,290039 2159,860107 2045,170044 2064,290039 1866,628296 5
6 08/08/2008 1873,150024 2178,969971 1873,150024 2140,73999 1935,757813 2623110
5 07/08/2008 2083,399902 2121,629883 2064,290039 2083,399902 1883,908325 5
4 06/08/2008 2102,51001 2217,199951 2045,170044 2102,51001 1901,188477 5
3 05/08/2008 2274,540039 2274,540039 2121,629883 2159,860107 1953,047241 2149629
2 04/08/2008 2312,77002 2331,879883 2274,540039 2312,77002 2091,315674 307370
1 01/08/2008 2331,879883 2408,330078 2293,649902 2331,879883 2108,595459 5
7 31/07/2008 2350,98999 2370,110107 2274,540039 2350,98999 2125,875488 5
6 29/07/2008 2293,649902 2312,77002 2236,310059 2293,649902 2074,026367 5
5 28/07/2008 2331,879883 2389,219971 2255,419922 2331,879883 2108,595459 5
4 25/07/2008 2370,110107 2370,110107 2255,419922 2370,110107 2143,165283 5
3 24/07/2008 2312,77002 2331,879883 2293,649902 2312,77002 2091,315674 5
2 23/07/2008 2293,649902 2293,649902 2217,199951 2293,649902 2074,026367 5
1 22/07/2008 2178,969971 2217,199951 2159,860107 2178,969971 1970,327271 5
7 21/07/2008 2159,860107 2255,419922 2140,73999 2159,860107 1953,047241 5
6 18/07/2008 2198,080078 2255,419922 2159,860107 2198,080078 1987,607422 5
5 17/07/2008 2198,080078 2255,419922 2102,51001 2198,080078 1987,607422 5
4 16/07/2008 2064,290039 2140,73999 1987,829956 2064,290039 1866,628296 5
3 15/07/2008 2178,969971 2198,080078 1987,829956 2026,060059 1832,058838 2451113
2 14/07/2008 2198,080078 2198,080078 2159,860107 2198,080078 1987,607422 378654
1 11/07/2008 2236,310059 2293,649902 2198,080078 2236,310059 2022,176758 5
7 10/07/2008 2255,419922 2312,77002 2217,199951 2255,419922 2039,457031 5
6 09/07/2008 2293,649902 2331,879883 2255,419922 2293,649902 2074,026367 5
5 08/07/2008 2236,310059 2350,98999 2178,969971 2236,310059 2022,176758 5
4 07/07/2008 2312,77002 2484,790039 2312,77002 2312,77002 2091,315674 5
3 04/07/2008 1911,380005 2370,110107 1911,380005 2312,77002 2091,315674 34140320
2 03/07/2008 1701,119995 1911,380005 1662,900024 1911,380005 1728,359863 10813543
1 02/07/2008 1720,23999 1777,579956 1701,119995 1720,23999 1555,522095 5
7 01/07/2008 1643,780029 1662,900024 1624,670044 1643,780029 1486,383057 5
6 30/06/2008 1643,780029 1662,900024 1643,780029 1643,780029 1486,383057 5
5 27/06/2008 1662,900024 1682,01001 1643,780029 1662,900024 1503,672607 5
4 26/06/2008 1701,119995 1777,579956 1682,01001 1701,119995 1538,232788 5
3 25/06/2008 1701,119995 1720,23999 1682,01001 1701,119995 1538,232788 5
2 24/06/2008 1720,23999 1739,349976 1701,119995 1720,23999 1555,522095 262246
1 23/06/2008 1739,349976 1758,469971 1720,23999 1739,349976 1572,802612 5
7 20/06/2008 1758,469971 1834,920044 1758,469971 1758,469971 1590,091553 5
6 19/06/2008 1739,349976 1796,689941 1682,01001 1739,349976 1572,802612 5
5 18/06/2008 1758,469971 1987,829956 1720,23999 1758,469971 1590,091553 5
4 17/06/2008 1758,469971 1815,810059 1701,119995 1758,469971 1590,091553 5
3 16/06/2008 1682,01001 1720,23999 1643,780029 1682,01001 1520,952515 5
2 13/06/2008 1701,119995 1739,349976 1643,780029 1682,01001 1520,952515 971813
1 12/06/2008 1739,349976 1815,810059 1682,01001 1739,349976 1572,802612 5
7 11/06/2008 1662,900024 1834,920044 1662,900024 1739,349976 1572,802612 2260151
6 10/06/2008 1854,040039 1854,040039 1662,900024 1662,900024 1503,672607 2797068
5 09/06/2008 1739,349976 1892,26001 1720,23999 1834,920044 1659,221191 5209597
4 06/06/2008 1682,01001 1796,689941 1624,670044 1796,689941 1624,651611 11822632
3 05/06/2008 1624,670044 1662,900024 1567,329956 1643,780029 1486,383057 2838923
2 04/06/2008 1624,670044 1777,579956 1586,439941 1624,670044 1469,103027 5
1 03/06/2008 1796,689941 1796,689941 1624,670044 1662,900024 1503,672607 4187428
Appendix 2
TKIM Daily Data
7 02/06/2008 1949,599976 1949,599976 1796,689941 1796,689941 1624,651611 2349747
6 30/05/2008 2064,290039 2064,290039 1854,040039 1911,380005 1728,359863 9988875
1 23/05/2008 2159,860107 2599,469971 2140,73999 2178,969971 1970,327271 32332068
6 21/05/2008 1720,23999 1892,26001 1720,23999 1815,810059 1641,941162 4812631
5 16/05/2008 1506,160034 1666,719971 1498,52002 1643,780029 1486,383057 8509575
4 15/05/2008 1483,22998 1529,099976 1475,579956 1483,22998 1341,206421 4622978
3 14/05/2008 1490,869995 1490,869995 1452,650024 1460,290039 1320,463013 503564
2 13/05/2008 1391,47998 1483,22998 1391,47998 1460,290039 1320,463013 3456933
1 12/05/2008 1337,959961 1391,47998 1337,959961 1383,839966 1251,333252 2474657
7 09/05/2008 1337,959961 1345,609985 1322,670044 1322,670044 1196,020874 1136616
6 08/05/2008 1299,73999 1330,319946 1292,089966 1330,319946 1202,937988 2517819
5 07/05/2008 1315,030029 1315,030029 1299,73999 1299,73999 1175,286255 1094761
4 06/05/2008 1322,670044 1330,319946 1307,380005 1307,380005 1182,19458 2027335
3 05/05/2008 1292,089966 1330,319946 1292,089966 1315,030029 1189,112183 568962
2 30/04/2008 1230,930054 1292,089966 1230,930054 1292,089966 1168,36853 3075009
1 29/04/2008 1223,280029 1238,569946 1215,640015 1230,930054 1113,065063 515335
7 28/04/2008 1223,280029 1230,930054 1169,76001 1223,280029 1106,147339 5
6 25/04/2008 1200,339966 1223,280029 1192,699951 1200,339966 1085,403931 5
5 24/04/2008 1169,76001 1223,280029 1139,180054 1169,76001 1057,752075 5
4 23/04/2008 1039,790039 1207,98999 1039,790039 1146,829956 1037,017578 5645147
3 22/04/2008 1032,140015 1039,790039 1016,849976 1032,140015 933,309631 5
2 21/04/2008 1001,559998 1009,210022 963,333984 1001,559998 905,657776 5
1 18/04/2008 955,687988 963,333984 948,04303 955,687988 864,17804 519913
7 17/04/2008 963,333984 970,979004 963,333984 963,333984 871,09198 153685
6 16/04/2008 955,687988 963,333984 940,396973 955,687988 864,17804 5
5 15/04/2008 932,752014 932,752014 932,752014 932,752014 843,438354 171342
4 14/04/2008 925,106018 932,752014 917,460999 925,106018 836,524475 5
3 11/04/2008 932,752014 940,396973 932,752014 932,752014 843,438354 5
2 10/04/2008 925,106018 932,752014 917,460999 925,106018 836,524475 5
1 09/04/2008 917,460999 955,687988 917,460999 917,460999 829,611511 5
7 08/04/2008 955,687988 963,333984 932,752014 932,752014 843,438354 1412595
6 07/04/2008 909,815002 963,333984 909,815002 955,687988 864,17804 3628929
5 04/04/2008 879,232971 879,232971 879,232971 879,232971 795,043884 160225
4 03/04/2008 871,588013 879,232971 863,942017 871,588013 788,130859 5
3 02/04/2008 886,879028 894,523987 886,879028 886,879028 801,957825 5
2 01/04/2008 902,169983 909,815002 886,879028 886,879028 801,957825 5
1 31/03/2008 902,169983 917,460999 902,169983 902,169983 815,784546 5
7 28/03/2008 917,460999 917,460999 902,169983 917,460999 829,611511 310640
6 27/03/2008 902,169983 902,169983 902,169983 902,169983 815,784546 107253
5 26/03/2008 902,169983 902,169983 879,232971 902,169983 815,784546 5
4 25/03/2008 917,460999 917,460999 894,523987 917,460999 829,611511 5
3 24/03/2008 841,005981 902,169983 841,005981 902,169983 815,784546 912955
2 19/03/2008 863,942017 894,523987 841,005981 841,005981 760,477173 1886729
1 18/03/2008 795,132996 856,296997 795,132996 856,296997 774,304138 1717349
Appendix 2
TKIM Daily Data
7 17/03/2008 764,551025 802,778015 764,551025 795,132996 718,996826 1493688
6 14/03/2008 772,195984 802,778015 764,551025 772,195984 698,256042 5
5 13/03/2008 802,778015 802,778015 802,778015 802,778015 725,909668 549342
4 12/03/2008 802,778015 841,005981 795,132996 802,778015 725,909668 183768
3 11/03/2008 802,778015 802,778015 779,84198 802,778015 725,909668 5
2 10/03/2008 787,487 787,487 787,487 787,487 712,082825 13080
1 06/03/2008 825,715027 825,715027 825,715027 825,715027 746,650391 1010398
7 05/03/2008 825,715027 825,715027 802,778015 825,715027 746,650391 5
6 04/03/2008 825,715027 833,359985 825,715027 825,715027 746,650391 5
5 03/03/2008 841,005981 856,296997 841,005981 841,005981 760,477173 5
4 29/02/2008 856,296997 863,942017 856,296997 856,296997 774,304138 5
3 28/02/2008 856,296997 863,942017 841,005981 856,296997 774,304138 5
2 27/02/2008 856,296997 863,942017 795,132996 856,296997 774,304138 5
1 26/02/2008 863,942017 871,588013 856,296997 863,942017 781,217102 5
7 25/02/2008 879,232971 879,232971 879,232971 879,232971 795,043884 3270
6 22/02/2008 856,296997 863,942017 856,296997 856,296997 774,304138 5
5 21/02/2008 871,588013 894,523987 871,588013 871,588013 788,130859 929958
4 20/02/2008 909,815002 917,460999 909,815002 909,815002 822,697632 5
3 19/02/2008 917,460999 925,106018 902,169983 917,460999 829,611511 5
2 18/02/2008 902,169983 909,815002 894,523987 902,169983 815,784546 5
1 15/02/2008 863,942017 894,523987 848,651001 894,523987 808,870728 25505
7 14/02/2008 894,523987 902,169983 894,523987 894,523987 808,870728 5
6 13/02/2008 902,169983 909,815002 902,169983 902,169983 815,784546 76516
5 12/02/2008 909,815002 917,460999 909,815002 909,815002 822,697632 2628996
4 11/02/2008 856,296997 909,815002 856,296997 902,169983 815,784546 279249
3 06/02/2008 925,106018 902,169983 902,169983 902,169983 815,784546 5
2 05/02/2008 925,106018 925,106018 917,460999 925,106018 836,524475 5
1 04/02/2008 917,460999 932,752014 902,169983 917,460999 829,611511 5
7 01/02/2008 894,523987 894,523987 894,523987 894,523987 808,870728 78477
6 31/01/2008 886,879028 886,879028 856,296997 886,879028 801,957825 5
5 30/01/2008 863,942017 863,942017 863,942017 863,942017 781,217102 521221
4 29/01/2008 856,296997 863,942017 856,296997 856,296997 774,304138 5
3 28/01/2008 848,651001 871,588013 848,651001 848,651001 767,390259 5
2 25/01/2008 902,169983 917,460999 856,296997 856,296997 774,304138 2438688
1 24/01/2008 871,588013 886,879028 871,588013 871,588013 788,130859 5
7 23/01/2008 879,232971 902,169983 863,942017 879,232971 795,043884 5
6 22/01/2008 818,06897 856,296997 795,132996 818,06897 739,736511 5
5 21/01/2008 879,232971 902,169983 848,651001 879,232971 795,043884 5
4 18/01/2008 795,132996 871,588013 795,132996 848,651001 767,390259 1030017
3 17/01/2008 818,06897 863,942017 810,424011 818,06897 739,736511 5
2 16/01/2008 787,487 810,424011 772,195984 787,487 712,082825 5
1 15/01/2008 795,132996 810,424011 779,84198 795,132996 718,996826 5
7 14/01/2008 795,132996 833,359985 779,84198 795,132996 718,996826 5
6 09/01/2008 772,195984 787,487 741,614014 772,195984 698,256042 5
5 08/01/2008 741,614014 749,26001 741,614014 741,614014 670,602295 5
4 07/01/2008 749,26001 756,905029 749,26001 749,26001 677,516174 5
3 04/01/2008 749,26001 764,551025 741,614014 749,26001 677,516174 5
2 03/01/2008 756,905029 756,905029 749,26001 756,905029 684,429077 210581
1 02/01/2008 741,614014 756,905029 741,614014 756,905029 684,429077 10464
Appendix 2
TKIM Daily Data
6 28/12/2007 749,26001 764,551025 749,26001 756,905029 684,429077 5
5 27/12/2007 741,614014 764,551025 749,26001 749,26001 677,516174 5
4 26/12/2007 741,614014 741,614014 741,614014 741,614014 670,602295 2616
3 19/12/2007 749,26001 756,905029 749,26001 749,26001 677,516174 5
2 18/12/2007 749,26001 756,905029 741,614014 756,905029 684,429077 14388
1 17/12/2007 749,26001 764,551025 749,26001 749,26001 677,516174 5
7 14/12/2007 802,778015 802,778015 756,905029 764,551025 691,34314 190308
6 13/12/2007 802,778015 802,778015 756,905029 802,778015 725,909668 5
5 12/12/2007 764,551025 764,551025 756,905029 764,551025 691,34314 5
4 11/12/2007 756,905029 764,551025 756,905029 756,905029 684,429077 5
3 10/12/2007 756,905029 764,551025 756,905029 764,551025 691,34314 147799
2 07/12/2007 764,551025 764,551025 764,551025 764,551025 691,34314 361650
1 06/12/2007 764,551025 772,195984 764,551025 764,551025 691,34314 5
7 05/12/2007 772,195984 802,778015 764,551025 772,195984 698,256042 5
6 04/12/2007 749,26001 756,905029 741,614014 749,26001 677,516174 632398
5 03/12/2007 749,26001 756,905029 733,968994 749,26001 677,516174 5
4 30/11/2007 749,26001 779,84198 749,26001 764,551025 691,34314 166111
3 29/11/2007 756,905029 756,905029 733,968994 756,905029 684,429077 5
2 28/11/2007 756,905029 756,905029 741,614014 756,905029 684,429077 5
1 27/11/2007 749,26001 749,26001 733,968994 749,26001 677,516174 555228
7 26/11/2007 772,195984 772,195984 764,551025 764,551025 691,34314 511412
6 23/11/2007 772,195984 802,778015 764,551025 764,551025 691,34314 349225
5 22/11/2007 756,905029 756,905029 756,905029 756,905029 684,429077 1308
4 21/11/2007 772,195984 779,84198 756,905029 764,551025 691,34314 396311
3 20/11/2007 772,195984 779,84198 764,551025 779,84198 705,1698 25505
2 19/11/2007 833,359985 841,005981 810,424011 818,06897 739,736511 5
1 16/11/2007 833,359985 833,359985 795,132996 833,359985 753,563416 124256
7 15/11/2007 833,359985 833,359985 795,132996 833,359985 753,563416 5
6 14/11/2007 833,359985 833,359985 825,715027 833,359985 753,563416 165457
5 13/11/2007 833,359985 841,005981 825,715027 833,359985 753,563416 422470
4 12/11/2007 841,005981 871,588013 841,005981 841,005981 760,477173 387810
3 09/11/2007 871,588013 871,588013 871,588013 871,588013 788,130859 13080
2 08/11/2007 856,296997 879,232971 841,005981 856,296997 774,304138 5
1 07/11/2007 902,169983 909,815002 894,523987 902,169983 815,784546 5
7 06/11/2007 894,523987 894,523987 894,523987 894,523987 808,870728 126872
6 05/11/2007 917,460999 932,752014 894,523987 902,169983 815,784546 111176
5 02/11/2007 917,460999 932,752014 917,460999 917,460999 829,611511 5
4 01/11/2007 940,396973 940,396973 909,815002 940,396973 850,351196 5
3 31/10/2007 940,396973 940,396973 909,815002 940,396973 850,351196 5
2 30/10/2007 970,979004 963,333984 925,106018 932,752014 843,438354 5
1 29/10/2007 970,979004 970,979004 932,752014 970,979004 878,005005 5
7 26/10/2007 932,752014 940,396973 932,752014 932,752014 843,438354 215813
6 25/10/2007 932,752014 948,04303 932,752014 932,752014 843,438354 5
5 24/10/2007 940,396973 940,396973 932,752014 940,396973 850,351196 500948
4 23/10/2007 932,752014 948,04303 932,752014 932,752014 843,438354 5
3 22/10/2007 948,04303 955,687988 917,460999 925,106018 836,524475 542149
2 19/10/2007 963,333984 978,625 948,04303 963,333984 871,09198 865214
1 18/10/2007 955,687988 986,27002 948,04303 955,687988 864,17804 5
Appendix 2
TKIM Daily Data
7 17/10/2007 948,04303 955,687988 932,752014 948,04303 857,265137 5
6 11/10/2007 948,04303 963,333984 948,04303 948,04303 857,265137 5
5 10/10/2007 955,687988 970,979004 940,396973 955,687988 864,17804 5
4 09/10/2007 940,396973 940,396973 932,752014 940,396973 850,351196 5
3 08/10/2007 940,396973 948,04303 940,396973 940,396973 850,351196 228893
2 05/10/2007 932,752014 948,04303 932,752014 940,396973 850,351196 113138
1 04/10/2007 940,396973 948,04303 940,396973 940,396973 850,351196 5
7 03/10/2007 948,04303 963,333984 940,396973 948,04303 857,265137 5
6 02/10/2007 948,04303 955,687988 940,396973 948,04303 857,265137 5
5 01/10/2007 940,396973 948,04303 932,752014 940,396973 850,351196 559806
4 28/09/2007 940,396973 955,687988 940,396973 940,396973 850,351196 5
3 27/09/2007 955,687988 955,687988 932,752014 955,687988 864,17804 5
2 26/09/2007 932,752014 932,752014 932,752014 932,752014 843,438354 65398
1 25/09/2007 940,396973 948,04303 940,396973 940,396973 850,351196 5
7 24/09/2007 955,687988 963,333984 948,04303 955,687988 864,17804 264861
6 21/09/2007 940,396973 948,04303 932,752014 940,396973 850,351196 5
5 20/09/2007 932,752014 940,396973 932,752014 932,752014 843,438354 5
4 19/09/2007 932,752014 948,04303 932,752014 932,752014 843,438354 5
3 18/09/2007 925,106018 925,106018 925,106018 925,106018 836,524475 124256
2 17/09/2007 917,460999 940,396973 917,460999 917,460999 829,611511 5
1 14/09/2007 940,396973 940,396973 917,460999 917,460999 829,611511 12426
7 13/09/2007 917,460999 940,396973 917,460999 917,460999 829,611511 5
6 12/09/2007 917,460999 925,106018 917,460999 917,460999 829,611511 5
5 11/09/2007 909,815002 917,460999 902,169983 909,815002 822,697632 5
4 10/09/2007 917,460999 917,460999 894,523987 909,815002 822,697632 175266
3 07/09/2007 925,106018 940,396973 917,460999 925,106018 836,524475 5
2 06/09/2007 932,752014 955,687988 917,460999 932,752014 843,438354 5
1 05/09/2007 925,106018 948,04303 917,460999 925,106018 836,524475 519913
7 04/09/2007 925,106018 963,333984 925,106018 925,106018 836,524475 5
6 03/09/2007 948,04303 955,687988 940,396973 948,04303 857,265137 5
5 31/08/2007 925,106018 978,625 925,106018 925,106018 836,524475 5
4 30/08/2007 932,752014 940,396973 917,460999 932,752014 843,438354 1882152
3 29/08/2007 909,815002 925,106018 863,942017 909,815002 822,697632 5
2 28/08/2007 863,942017 925,106018 841,005981 917,460999 829,611511 3109670
1 27/08/2007 856,296997 863,942017 833,359985 856,296997 774,304138 5
7 24/08/2007 825,715027 863,942017 818,06897 825,715027 746,650391 5
6 23/08/2007 886,879028 909,815002 879,232971 886,879028 801,957825 1383166
5 22/08/2007 871,588013 879,232971 833,359985 871,588013 788,130859 754038
4 21/08/2007 963,333984 963,333984 825,715027 833,359985 753,563416 1961937
3 20/08/2007 879,232971 993,916016 879,232971 963,333984 871,09198 373422
2 16/08/2007 925,106018 940,396973 863,942017 871,588013 788,130859 489176
1 15/08/2007 1055,079956 1055,079956 955,687988 993,916016 898,745728 435550
7 14/08/2007 1070,369995 1070,369995 1047,430054 1070,369995 967,878906 5
6 13/08/2007 1070,369995 1078,02002 1047,430054 1070,369995 967,878906 224315
5 10/08/2007 1078,02002 1085,660034 1047,430054 1078,02002 974,796631 5
4 09/08/2007 1085,660034 1108,599976 1070,369995 1085,660034 981,704956 5
3 08/08/2007 1093,310059 1093,310059 1039,790039 1093,310059 988,622437 5
2 07/08/2007 1039,790039 1070,369995 1009,210022 1039,790039 940,227051 5
1 06/08/2007 1070,369995 1070,369995 1024,5 1039,790039 940,227051 838401
Appendix 2
TKIM Daily Data
7 03/08/2007 1078,02002 1093,310059 1070,369995 1078,02002 974,796631 5
6 02/08/2007 1093,310059 1131,530029 1070,369995 1093,310059 988,622437 5
5 01/08/2007 1108,599976 1139,180054 1085,660034 1108,599976 1002,448303 5
4 31/07/2007 1185,050049 1185,050049 1146,829956 1146,829956 1037,017578 340069
3 30/07/2007 1162,119995 1192,699951 1123,890015 1146,829956 1037,017578 1979594
2 27/07/2007 1177,410034 1192,699951 1154,469971 1169,76001 1057,752075 3061276
1 26/07/2007 1230,930054 1238,569946 1185,050049 1207,98999 1092,321411 6025109
7 25/07/2007 1284,439941 1284,439941 1223,280029 1230,930054 1113,065063 8282644
6 24/07/2007 1207,98999 1292,089966 1200,339966 1284,439941 1161,45105 29303491
5 23/07/2007 1185,050049 1215,640015 1185,050049 1185,050049 1071,578003 1930546
4 20/07/2007 1185,050049 1207,98999 1169,76001 1185,050049 1071,578003 1084297
3 19/07/2007 1185,050049 1200,339966 1177,410034 1185,050049 1071,578003 5
2 18/07/2007 1177,410034 1192,699951 1177,410034 1177,410034 1064,669556 623896
1 17/07/2007 1177,410034 1200,339966 1169,76001 1177,410034 1064,669556 5
7 16/07/2007 1200,339966 1230,930054 1200,339966 1200,339966 1085,403931 5
6 13/07/2007 1200,339966 1223,280029 1192,699951 1200,339966 1085,403931 5
5 12/07/2007 1215,640015 1223,280029 1215,640015 1215,640015 1099,239014 5
4 11/07/2007 1223,280029 1230,930054 1215,640015 1223,280029 1106,147339 5
3 10/07/2007 1215,640015 1230,930054 1215,640015 1215,640015 1099,239014 440128
2 09/07/2007 1215,640015 1230,930054 1207,98999 1215,640015 1099,239014 252436
1 06/07/2007 1215,640015 1230,930054 1207,98999 1215,640015 1099,239014 5
7 05/07/2007 1223,280029 1253,859985 1207,98999 1223,280029 1106,147339 5
6 04/07/2007 1238,569946 1276,800049 1230,930054 1238,569946 1119,973389 5
5 03/07/2007 1238,569946 1261,51001 1230,930054 1238,569946 1119,973389 5
4 02/07/2007 1246,219971 1246,219971 1230,930054 1230,930054 1113,065063 795892
3 29/06/2007 1207,98999 1230,930054 1215,640015 1223,280029 1106,147339 5
2 28/06/2007 1207,98999 1230,930054 1207,98999 1207,98999 1092,321411 5
1 27/06/2007 1223,280029 1246,219971 1215,640015 1223,280029 1106,147339 5
7 26/06/2007 1238,569946 1276,800049 1238,569946 1238,569946 1119,973389 5
6 25/06/2007 1246,219971 1261,51001 1246,219971 1246,219971 1126,890869 5
5 22/06/2007 1261,51001 1276,800049 1253,859985 1261,51001 1140,716675 5
4 21/06/2007 1276,800049 1337,959961 1261,51001 1276,800049 1154,542725 5
3 20/06/2007 1292,089966 1330,319946 1261,51001 1292,089966 1168,36853 5
2 19/06/2007 1238,569946 1246,219971 1230,930054 1238,569946 1119,973389 168073
1 18/06/2007 1230,930054 1269,150024 1230,930054 1230,930054 1113,065063 5
7 15/06/2007 1230,930054 1261,51001 1230,930054 1230,930054 1113,065063 204695
6 14/06/2007 1230,930054 1269,150024 1230,930054 1230,930054 1113,065063 5
5 13/06/2007 1238,569946 1238,569946 1230,930054 1238,569946 1119,973389 238702
4 12/06/2007 1253,859985 1292,089966 1246,219971 1253,859985 1133,799194 5
3 11/06/2007 1246,219971 1246,219971 1246,219971 1246,219971 1126,890869 78477
2 08/06/2007 1246,219971 1276,800049 1230,930054 1246,219971 1126,890869 5
1 07/06/2007 1246,219971 1269,150024 1246,219971 1246,219971 1126,890869 5
7 06/06/2007 1269,150024 1307,380005 1246,219971 1269,150024 1147,625122 5
6 05/06/2007 1246,219971 1337,959961 1238,569946 1246,219971 1126,890869 5
5 04/06/2007 1230,930054 1292,089966 1230,930054 1230,930054 1113,065063 5
4 31/05/2007 1315,030029 1315,030029 1276,800049 1276,800049 1154,542725 426394
3 30/05/2007 1292,089966 1322,670044 1261,51001 1292,089966 1168,36853 5
2 29/05/2007 1292,089966 1330,319946 1292,089966 1292,089966 1168,36853 5
1 28/05/2007 1330,319946 1353,25 1322,670044 1330,319946 1202,937988 5
Appendix 2
TKIM Daily Data
7 25/05/2007 1337,959961 1337,959961 1299,73999 1337,959961 1209,846313 5
6 24/05/2007 1337,959961 1353,25 1337,959961 1337,959961 1209,846313 5
5 23/05/2007 1368,550049 1399,130005 1360,900024 1368,550049 1237,507324 5
4 22/05/2007 1368,550049 1383,839966 1353,25 1368,550049 1237,507324 5
3 21/05/2007 1368,550049 1406,77002 1368,550049 1368,550049 1237,507324 5
2 16/05/2007 1391,47998 1437,349976 1391,47998 1391,47998 1258,241699 5
1 15/05/2007 1391,47998 1406,77002 1383,839966 1391,47998 1258,241699 5
7 14/05/2007 1406,77002 1452,650024 1406,77002 1406,77002 1272,067993 5
6 11/05/2007 1414,420044 1483,22998 1414,420044 1414,420044 1278,985229 5
5 10/05/2007 1529,099976 1529,099976 1445 1445 1306,637207 708913
4 09/05/2007 1360,900024 1529,099976 1353,25 1490,869995 1348,11499 7874561
3 08/05/2007 1345,609985 1406,77002 1337,959961 1345,609985 1216,763916 5
2 07/05/2007 1406,77002 1445 1406,77002 1406,77002 1272,067993 5
1 04/05/2007 1414,420044 1475,579956 1399,130005 1414,420044 1278,985229 5
7 03/05/2007 1605,560059 1643,780029 1414,420044 1414,420044 1278,985229 9144588
6 02/05/2007 1238,569946 1605,560059 1230,930054 1590,27002 1437,99707 29190353
5 01/05/2007 1246,219971 1330,319946 1246,219971 1246,219971 1126,890869 2557712
4 30/04/2007 1330,319946 1330,319946 1230,930054 1230,930054 1113,065063 1066640
3 27/04/2007 1330,319946 1345,609985 1322,670044 1330,319946 1202,937988 5
2 26/04/2007 1337,959961 1399,130005 1299,73999 1337,959961 1209,846313 5
1 25/04/2007 1330,319946 1399,130005 1315,030029 1330,319946 1202,937988 5
7 24/04/2007 1246,219971 1414,420044 1246,219971 1376,189941 1244,415649 9892740
6 23/04/2007 1162,119995 1253,859985 1162,119995 1246,219971 1126,890869 9360401
5 20/04/2007 1085,660034 1177,410034 1070,369995 1162,119995 1050,843506 9040606
4 19/04/2007 1062,72998 1078,02002 1039,790039 1062,72998 960,970398 5
3 18/04/2007 1085,660034 1116,23999 1078,02002 1085,660034 981,704956 5
2 17/04/2007 1070,369995 1085,660034 1070,369995 1070,369995 967,878906 5
1 16/04/2007 1078,02002 1093,310059 1070,369995 1078,02002 974,796631 5
7 13/04/2007 1070,369995 1093,310059 1070,369995 1070,369995 967,878906 5
6 12/04/2007 1078,02002 1078,02002 1078,02002 1078,02002 974,796631 71938
5 11/04/2007 1078,02002 1108,599976 1078,02002 1078,02002 974,796631 5
4 10/04/2007 1085,660034 1100,949951 1085,660034 1085,660034 981,704956 5
3 09/04/2007 1108,599976 1131,530029 1093,310059 1108,599976 1002,448303 5
2 05/04/2007 1108,599976 1116,23999 1070,369995 1108,599976 1002,448303 5
1 04/04/2007 1078,02002 1108,599976 1078,02002 1078,02002 974,796631 5
7 03/04/2007 1032,140015 1116,23999 1032,140015 1093,310059 988,622437 2633573
6 02/04/2007 1016,849976 1032,140015 1016,849976 1016,849976 919,483643 5
5 30/03/2007 1047,430054 1055,079956 1047,430054 1047,430054 947,13562 5
4 29/03/2007 1055,079956 1055,079956 1055,079956 1055,079956 954,052979 608854
3 28/03/2007 1039,790039 1055,079956 1039,790039 1039,790039 940,227051 5
2 27/03/2007 1055,079956 1055,079956 1032,140015 1055,079956 954,052979 5
1 26/03/2007 1039,790039 1093,310059 1039,790039 1039,790039 940,227051 5
7 23/03/2007 1070,369995 1100,949951 1070,369995 1070,369995 967,878906 5
6 22/03/2007 1093,310059 1100,949951 1085,660034 1093,310059 988,622437 5
5 21/03/2007 1108,599976 1116,23999 1108,599976 1108,599976 1002,448303 115100
4 20/03/2007 1108,599976 1123,890015 1108,599976 1108,599976 1002,448303 5
3 16/03/2007 1116,23999 1123,890015 1116,23999 1116,23999 1009,356628 154993
2 15/03/2007 1123,890015 1131,530029 1116,23999 1123,890015 1016,274292 5
1 14/03/2007 1131,530029 1139,180054 1131,530029 1131,530029 1023,182739 5
Appendix 2
TKIM Daily Data
7 13/03/2007 1146,829956 1146,829956 1139,180054 1146,829956 1037,017578 175266
6 12/03/2007 1146,829956 1146,829956 1146,829956 1146,829956 1037,017578 68668
5 09/03/2007 1146,829956 1162,119995 1146,829956 1146,829956 1037,017578 5
4 08/03/2007 1146,829956 1192,699951 1139,180054 1146,829956 1037,017578 5
3 07/03/2007 1139,180054 1169,76001 1116,23999 1139,180054 1030,100098 5
2 06/03/2007 1146,829956 1154,469971 1146,829956 1146,829956 1037,017578 5
1 05/03/2007 1139,180054 1177,410034 1139,180054 1139,180054 1030,100098 5
7 02/03/2007 1192,699951 1200,339966 1192,699951 1192,699951 1078,495483 5
6 01/03/2007 1200,339966 1215,640015 1185,050049 1200,339966 1085,403931 5
5 28/02/2007 1215,640015 1223,280029 1215,640015 1215,640015 1099,239014 519259
4 27/02/2007 1246,219971 1276,800049 1238,569946 1246,219971 1126,890869 5
3 26/02/2007 1261,51001 1276,800049 1246,219971 1261,51001 1140,716675 5
2 23/02/2007 1276,800049 1284,439941 1276,800049 1276,800049 1154,542725 5
1 22/02/2007 1284,439941 1299,73999 1284,439941 1284,439941 1161,45105 5
7 21/02/2007 1299,73999 1315,030029 1299,73999 1299,73999 1175,286255 5
6 20/02/2007 1299,73999 1315,030029 1299,73999 1299,73999 1175,286255 5
5 19/02/2007 1307,380005 1315,030029 1292,089966 1307,380005 1182,19458 5
4 16/02/2007 1299,73999 1299,73999 1299,73999 1299,73999 1175,286255 3270
3 15/02/2007 1292,089966 1315,030029 1292,089966 1292,089966 1168,36853 5
2 14/02/2007 1299,73999 1322,670044 1292,089966 1299,73999 1175,286255 5
1 13/02/2007 1315,030029 1376,189941 1315,030029 1315,030029 1189,112183 5
7 12/02/2007 1299,73999 1376,189941 1299,73999 1376,189941 1244,415649 1108494
6 09/02/2007 1299,73999 1299,73999 1299,73999 1299,73999 1175,286255 14388
5 08/02/2007 1284,439941 1292,089966 1284,439941 1284,439941 1161,45105 5
4 07/02/2007 1299,73999 1337,959961 1299,73999 1299,73999 1175,286255 5
3 06/02/2007 1330,319946 1337,959961 1276,800049 1330,319946 1202,937988 5
2 05/02/2007 1261,51001 1284,439941 1261,51001 1261,51001 1140,716675 164149
1 02/02/2007 1246,219971 1276,800049 1246,219971 1246,219971 1126,890869 5
7 01/02/2007 1246,219971 1276,800049 1246,219971 1246,219971 1126,890869 5
6 31/01/2007 1261,51001 1261,51001 1238,569946 1261,51001 1140,716675 5
5 30/01/2007 1253,859985 1253,859985 1238,569946 1253,859985 1133,799194 5
4 29/01/2007 1238,569946 1261,51001 1223,280029 1238,569946 1119,973389 5
3 26/01/2007 1269,150024 1269,150024 1230,930054 1269,150024 1147,625122 5
2 25/01/2007 1269,150024 1276,800049 1223,280029 1269,150024 1147,625122 5
1 24/01/2007 1276,800049 1284,439941 1276,800049 1276,800049 1154,542725 5
7 23/01/2007 1284,439941 1284,439941 1269,150024 1284,439941 1161,45105 5
6 22/01/2007 1299,73999 1307,380005 1284,439941 1299,73999 1175,286255 5
5 19/01/2007 1307,380005 1307,380005 1269,150024 1307,380005 1182,19458 5
4 18/01/2007 1276,800049 1284,439941 1269,150024 1276,800049 1154,542725 5
3 17/01/2007 1269,150024 1284,439941 1269,150024 1269,150024 1147,625122 5
2 16/01/2007 1276,800049 1299,73999 1276,800049 1276,800049 1154,542725 362304
1 15/01/2007 1269,150024 1276,800049 1253,859985 1269,150024 1147,625122 5
7 12/01/2007 1238,569946 1292,089966 1238,569946 1238,569946 1119,973389 5
6 11/01/2007 1284,439941 1307,380005 1284,439941 1284,439941 1161,45105 5
5 10/01/2007 1315,030029 1315,030029 1315,030029 1315,030029 1189,112183 5
4 09/01/2007 1353,25 1368,550049 1353,25 1353,25 1223,672363 5
3 08/01/2007 1368,550049 1376,189941 1360,900024 1368,550049 1237,507324 1504152
2 05/01/2007 1368,550049 1376,189941 1368,550049 1368,550049 1237,507324 567654
1 04/01/2007 1376,189941 1391,47998 1376,189941 1376,189941 1244,415649 5
Appendix 2
TKIM Daily Data
7 03/01/2007 1383,839966 1391,47998 1360,900024 1383,839966 1251,333252 5
6 02/01/2007 1353,25 1376,189941 1353,25 1353,25 1223,672363 239356
5 29/12/2006 1360,900024 1376,189941 1360,900024 1360,900024 1230,589844 150415
4 28/12/2006 1376,189941 1376,189941 1360,900024 1360,900024 1230,589844 150415
3 27/12/2006 1360,900024 1399,130005 1360,900024 1368,550049 1237,507324 558498
2 26/12/2006 1368,550049 1376,189941 1368,550049 1368,550049 1237,507324 5
1 22/12/2006 1376,189941 1383,839966 1376,189941 1376,189941 1244,415649 44471
7 21/12/2006 1383,839966 1399,130005 1383,839966 1383,839966 1251,333252 5
6 20/12/2006 1383,839966 1399,130005 1368,550049 1383,839966 1251,333252 5
5 19/12/2006 1353,25 1399,130005 1345,609985 1353,25 1223,672363 5
4 18/12/2006 1406,77002 1422,060059 1406,77002 1406,77002 1272,067993 91557
3 15/12/2006 1406,77002 1406,77002 1391,47998 1399,130005 1265,159424 744882
2 14/12/2006 1399,130005 1406,77002 1399,130005 1399,130005 1265,159424 5
1 13/12/2006 1399,130005 1406,77002 1399,130005 1399,130005 1265,159424 5
7 12/12/2006 1406,77002 1406,77002 1399,130005 1406,77002 1272,067993 461709
6 11/12/2006 1406,77002 1422,060059 1406,77002 1406,77002 1272,067993 5
5 08/12/2006 1414,420044 1422,060059 1399,130005 1414,420044 1278,985229 5
4 07/12/2006 1399,130005 1399,130005 1383,839966 1399,130005 1265,159424 527761
3 06/12/2006 1406,77002 1429,709961 1391,47998 1406,77002 1272,067993 5
2 05/12/2006 1391,47998 1399,130005 1383,839966 1391,47998 1258,241699 5
1 04/12/2006 1399,130005 1399,130005 1376,189941 1399,130005 1265,159424 869138
7 01/12/2006 1406,77002 1422,060059 1399,130005 1406,77002 1272,067993 5
6 30/11/2006 1414,420044 1437,349976 1414,420044 1414,420044 1278,985229 5
5 29/11/2006 1437,349976 1437,349976 1429,709961 1437,349976 1299,71936 5
4 28/11/2006 1445 1445 1429,709961 1445 1306,637207 5
3 27/11/2006 1452,650024 1460,290039 1437,349976 1452,650024 1313,554443 5
2 24/11/2006 1445 1452,650024 1445 1445 1306,637207 340069
1 23/11/2006 1445 1475,579956 1445 1445 1306,637207 5
7 22/11/2006 1475,579956 1483,22998 1460,290039 1475,579956 1334,288818 5
6 21/11/2006 1460,290039 1460,290039 1452,650024 1460,290039 1320,463013 5
5 20/11/2006 1452,650024 1460,290039 1437,349976 1452,650024 1313,554443 5
4 17/11/2006 1460,290039 1483,22998 1452,650024 1460,290039 1320,463013 5
3 16/11/2006 1490,869995 1529,099976 1471,76001 1490,869995 1348,11499 5
2 15/11/2006 1548,209961 1567,329956 1529,099976 1548,209961 1399,964355 5
1 14/11/2006 1567,329956 1567,329956 1548,209961 1567,329956 1417,25354 5
7 13/11/2006 1529,099976 1567,329956 1509,98999 1529,099976 1382,684204 5
6 10/11/2006 1586,439941 1586,439941 1548,209961 1586,439941 1434,533813 5
5 09/11/2006 1567,329956 1605,560059 1548,209961 1567,329956 1417,25354 5
4 08/11/2006 1586,439941 1586,439941 1548,209961 1586,439941 1434,533813 5
3 07/11/2006 1586,439941 1605,560059 1567,329956 1586,439941 1434,533813 5
2 06/11/2006 1586,439941 1643,780029 1586,439941 1586,439941 1434,533813 5
1 03/11/2006 1624,670044 1643,780029 1605,560059 1624,670044 1469,103027 4588317
7 02/11/2006 1529,099976 1643,780029 1529,099976 1624,670044 1469,103027 7812433
6 01/11/2006 1567,329956 1567,329956 1529,099976 1529,099976 1382,684204 671636
5 31/10/2006 1567,329956 1586,439941 1548,209961 1567,329956 1417,25354 5
4 30/10/2006 1548,209961 1548,209961 1509,98999 1548,209961 1399,964355 5
Appendix 2
TKIM Daily Data
5 20/10/2006 1548,209961 1548,209961 1509,98999 1548,209961 1399,964355 5
4 19/10/2006 1529,099976 1548,209961 1509,98999 1529,099976 1382,684204 5
3 18/10/2006 1548,209961 1567,329956 1529,099976 1548,209961 1399,964355 5
2 17/10/2006 1529,099976 1586,439941 1529,099976 1529,099976 1382,684204 5
1 16/10/2006 1567,329956 1643,780029 1548,209961 1567,329956 1417,25354 5
7 13/10/2006 1559,680054 1574,969971 1521,459961 1559,680054 1410,33606 5
6 12/10/2006 1521,459961 1536,75 1475,579956 1521,459961 1375,775879 5
5 11/10/2006 1475,579956 1483,22998 1467,939941 1475,579956 1334,288818 5
4 10/10/2006 1467,939941 1498,52002 1452,650024 1467,939941 1327,380615 5
3 09/10/2006 1452,650024 1467,939941 1445 1452,650024 1313,554443 5
2 06/10/2006 1467,939941 1513,810059 1467,939941 1467,939941 1327,380615 5
1 05/10/2006 1483,22998 1483,22998 1445 1483,22998 1341,206421 5
7 04/10/2006 1429,709961 1445 1422,060059 1429,709961 1292,811157 664443
6 03/10/2006 1429,709961 1437,349976 1429,709961 1429,709961 1292,811157 5
5 02/10/2006 1437,349976 1445 1429,709961 1437,349976 1299,71936 5
4 29/09/2006 1429,709961 1445 1429,709961 1429,709961 1292,811157 472173
3 28/09/2006 1429,709961 1460,290039 1429,709961 1429,709961 1292,811157 5
2 27/09/2006 1467,939941 1475,579956 1467,939941 1467,939941 1327,380615 5
1 26/09/2006 1475,579956 1490,869995 1467,939941 1475,579956 1334,288818 649401
7 25/09/2006 1467,939941 1483,22998 1467,939941 1467,939941 1327,380615 5
6 22/09/2006 1467,939941 1498,52002 1467,939941 1467,939941 1327,380615 5
5 21/09/2006 1483,22998 1506,160034 1475,579956 1483,22998 1341,206421 5
4 20/09/2006 1475,579956 1475,579956 1467,939941 1475,579956 1334,288818 5
3 19/09/2006 1467,939941 1490,869995 1467,939941 1467,939941 1327,380615 5
2 18/09/2006 1467,939941 1513,810059 1467,939941 1475,579956 1334,288818 1714733
1 15/09/2006 1475,579956 1475,579956 1460,290039 1475,579956 1334,288818 5
7 14/09/2006 1460,290039 1483,22998 1460,290039 1460,290039 1320,463013 5
6 13/09/2006 1475,579956 1490,869995 1467,939941 1475,579956 1334,288818 5
5 12/09/2006 1490,869995 1509,98999 1452,650024 1490,869995 1348,11499 5
4 11/09/2006 1529,099976 1567,329956 1509,98999 1529,099976 1382,684204 5
3 08/09/2006 1548,209961 1567,329956 1529,099976 1548,209961 1399,964355 5
2 07/09/2006 1529,099976 1529,099976 1529,099976 1529,099976 1382,684204 166111
1 06/09/2006 1529,099976 1548,209961 1529,099976 1529,099976 1382,684204 256360
7 05/09/2006 1529,099976 1529,099976 1509,98999 1529,099976 1382,684204 339415
6 04/09/2006 1529,099976 1529,099976 1509,98999 1529,099976 1382,684204 544765
5 01/09/2006 1529,099976 1544,390015 1506,160034 1529,099976 1382,684204 5
4 31/08/2006 1506,160034 1521,459961 1490,869995 1506,160034 1361,940918 5
3 30/08/2006 1509,98999 1567,329956 1490,869995 1509,98999 1365,404175 5
2 29/08/2006 1567,329956 1586,439941 1548,209961 1567,329956 1417,25354 2053494
1 28/08/2006 1548,209961 1586,439941 1548,209961 1548,209961 1399,964355 5
7 25/08/2006 1605,560059 1624,670044 1586,439941 1605,560059 1451,822998 5
6 24/08/2006 1605,560059 1643,780029 1605,560059 1605,560059 1451,822998 5
5 23/08/2006 1643,780029 1662,900024 1643,780029 1643,780029 1486,383057 6065655
4 22/08/2006 1643,780029 1662,900024 1643,780029 1643,780029 1486,383057 5
Appendix 2
TKIM Daily Data
7 16/08/2006 1662,900024 1682,01001 1662,900024 1662,900024 1503,672607 5
6 15/08/2006 1662,900024 1701,119995 1662,900024 1662,900024 1503,672607 5
5 14/08/2006 1682,01001 1682,01001 1682,01001 1682,01001 1520,952515 148453
4 11/08/2006 1701,119995 1720,23999 1682,01001 1701,119995 1538,232788 1562356
3 10/08/2006 1662,900024 1777,579956 1662,900024 1662,900024 1503,672607 5
2 09/08/2006 1701,119995 1739,349976 1701,119995 1701,119995 1538,232788 2477926
1 08/08/2006 1701,119995 1739,349976 1682,01001 1701,119995 1538,232788 5
7 07/08/2006 1701,119995 1720,23999 1682,01001 1701,119995 1538,232788 5
6 04/08/2006 1701,119995 1720,23999 1643,780029 1701,119995 1538,232788 5
5 03/08/2006 1643,780029 1682,01001 1643,780029 1643,780029 1486,383057 5
4 02/08/2006 1662,900024 1682,01001 1662,900024 1662,900024 1503,672607 392387
3 01/08/2006 1682,01001 1701,119995 1643,780029 1682,01001 1520,952515 5
2 31/07/2006 1682,01001 1682,01001 1662,900024 1682,01001 1520,952515 5
1 28/07/2006 1682,01001 1682,01001 1682,01001 1682,01001 1520,952515 78477
7 27/07/2006 1643,780029 1701,119995 1643,780029 1682,01001 1520,952515 736380
6 26/07/2006 1643,780029 1643,780029 1643,780029 1643,780029 1486,383057 90903
5 25/07/2006 1662,900024 1682,01001 1624,670044 1662,900024 1503,672607 5
4 24/07/2006 1682,01001 1701,119995 1662,900024 1682,01001 1520,952515 5
3 21/07/2006 1701,119995 1701,119995 1682,01001 1701,119995 1538,232788 32045
2 20/07/2006 1720,23999 1720,23999 1701,119995 1720,23999 1555,522095 170035
1 19/07/2006 1739,349976 1739,349976 1682,01001 1701,119995 1538,232788 451899
7 18/07/2006 1701,119995 1701,119995 1682,01001 1701,119995 1538,232788 291021
6 17/07/2006 1739,349976 1682,01001 1682,01001 1682,01001 1520,952515 5
5 14/07/2006 1739,349976 1777,579956 1701,119995 1739,349976 1572,802612 5
4 13/07/2006 1796,689941 1796,689941 1796,689941 1796,689941 1624,651611 1308
3 12/07/2006 1815,810059 1815,810059 1796,689941 1815,810059 1641,941162 20273
2 11/07/2006 1815,810059 1815,810059 1796,689941 1815,810059 1641,941162 5
1 10/07/2006 1796,689941 1815,810059 1796,689941 1796,689941 1624,651611 5
7 07/07/2006 1854,040039 1854,040039 1815,810059 1854,040039 1676,510254 5
6 06/07/2006 1815,810059 1815,810059 1796,689941 1815,810059 1641,941162 62782
5 05/07/2006 1834,920044 1834,920044 1815,810059 1834,920044 1659,221191 135374
4 04/07/2006 1815,810059 1892,26001 1815,810059 1815,810059 1641,941162 5
3 03/07/2006 1834,920044 1834,920044 1777,579956 1834,920044 1659,221191 5
2 30/06/2006 1777,579956 1777,579956 1739,349976 1777,579956 1607,371582 5
1 29/06/2006 1682,01001 1720,23999 1720,23999 1720,23999 1555,522095 5
7 28/06/2006 1682,01001 1701,119995 1682,01001 1682,01001 1520,952515 224315
6 27/06/2006 1720,23999 1720,23999 1701,119995 1720,23999 1555,522095 39893
5 26/06/2006 1758,469971 1758,469971 1682,01001 1758,469971 1590,091553 5
4 23/06/2006 1739,349976 1739,349976 1701,119995 1739,349976 1572,802612 5
3 22/06/2006 1720,23999 1796,689941 1720,23999 1720,23999 1555,522095 5
2 21/06/2006 1739,349976 1758,469971 1720,23999 1739,349976 1572,802612 5
1 20/06/2006 1758,469971 1758,469971 1739,349976 1758,469971 1590,091553 5
7 19/06/2006 1796,689941 1796,689941 1777,579956 1796,689941 1624,651611 5
6 16/06/2006 1796,689941 1796,689941 1720,23999 1796,689941 1624,651611 5
5 15/06/2006 1758,469971 1758,469971 1662,900024 1682,01001 1520,952515 420508
4 14/06/2006 1720,23999 1739,349976 1682,01001 1720,23999 1555,522095 5
3 13/06/2006 1815,810059 1815,810059 1662,900024 1701,119995 1538,232788 2157477
2 12/06/2006 1873,150024 1873,150024 1834,920044 1873,150024 1693,790283 5
1 09/06/2006 1873,150024 1892,26001 1796,689941 1873,150024 1693,790283 1998560
Appendix 2
TKIM Daily Data
7 08/06/2006 1854,040039 1930,48999 1815,810059 1854,040039 1676,510254 5
6 07/06/2006 1968,719971 2006,949951 1930,48999 1968,719971 1780,209595 1334117
5 06/06/2006 1987,829956 2045,170044 1968,719971 1987,829956 1797,489502 5
4 05/06/2006 2083,399902 2121,629883 2045,170044 2083,399902 1883,908325 5
3 02/06/2006 2064,290039 2064,290039 2026,060059 2064,290039 1866,628296 5
2 01/06/2006 2026,060059 2064,290039 1987,829956 2026,060059 1832,058838 5
1 31/05/2006 2064,290039 2102,51001 2045,170044 2064,290039 1866,628296 5
7 30/05/2006 2140,73999 2178,969971 2140,73999 2140,73999 1935,757813 43163
6 29/05/2006 2178,969971 2198,080078 2102,51001 2102,51001 1901,188477 189654
3 24/05/2006 2178,969971 2178,969971 2102,51001 2178,969971 1970,327271 5
2 23/05/2006 1968,719971 2140,73999 1968,719971 2121,629883 1918,477661 1705577
1 22/05/2006 2140,73999 2159,860107 2006,949951 2006,949951 1814,778564 2056110
7 19/05/2006 2217,199951 2217,199951 2121,629883 2121,629883 1918,477661 1615982
6 18/05/2006 2198,080078 2198,080078 2159,860107 2178,969971 1970,327271 1694460
5 17/05/2006 2255,419922 2312,77002 2255,419922 2255,419922 2039,457031 5
4 16/05/2006 2236,310059 2293,649902 2140,73999 2236,310059 2022,176758 5
3 15/05/2006 2255,419922 2389,219971 2255,419922 2255,419922 2039,457031 5
2 12/05/2006 2408,330078 2484,790039 2370,110107 2408,330078 2177,725342 5
1 11/05/2006 2312,77002 2446,560059 2312,77002 2446,560059 2212,294678 8955588
7 10/05/2006 2312,77002 2331,879883 2255,419922 2312,77002 2091,315674 5
6 09/05/2006 2293,649902 2293,649902 2217,199951 2293,649902 2074,026367 5
5 08/05/2006 2236,310059 2255,419922 2217,199951 2236,310059 2022,176758 1755934
4 05/05/2006 2255,419922 2274,540039 2217,199951 2236,310059 2022,176758 898567
3 04/05/2006 2255,419922 2255,419922 2217,199951 2255,419922 2039,457031 5
2 03/05/2006 2217,199951 2236,310059 2178,969971 2217,199951 2004,896606 5
1 02/05/2006 2236,310059 2255,419922 2198,080078 2217,199951 2004,896606 2271923
7 01/05/2006 2236,310059 2293,649902 2198,080078 2236,310059 2022,176758 5
6 28/04/2006 2350,98999 2331,879883 2255,419922 2274,540039 2056,746338 5
5 27/04/2006 2350,98999 2408,330078 2331,879883 2350,98999 2125,875488 5
4 26/04/2006 2389,219971 2408,330078 2350,98999 2389,219971 2160,445557 5
3 25/04/2006 2350,98999 2389,219971 2350,98999 2350,98999 2125,875488 5
2 24/04/2006 2350,98999 2389,219971 2312,77002 2350,98999 2125,875488 3879403
1 21/04/2006 2350,98999 2350,98999 2293,649902 2350,98999 2125,875488 5
7 20/04/2006 2331,879883 2389,219971 2312,77002 2331,879883 2108,595459 5
6 19/04/2006 2312,77002 2370,110107 2274,540039 2312,77002 2091,315674 5
5 18/04/2006 2217,199951 2331,879883 2217,199951 2331,879883 2108,595459 11231435
4 17/04/2006 2217,199951 2236,310059 2217,199951 2217,199951 2004,896606 5
2 13/04/2006 2236,310059 2255,419922 2198,080078 2236,310059 2022,176758 5
1 12/04/2006 2198,080078 2217,199951 2159,860107 2198,080078 1987,607422 5
7 11/04/2006 2178,969971 2217,199951 2159,860107 2178,969971 1970,327271 5
5 07/04/2006 2217,199951 2236,310059 2198,080078 2217,199951 2004,896606 1987442
4 06/04/2006 2236,310059 2274,540039 2217,199951 2236,310059 2022,176758 5
3 05/04/2006 2159,860107 2274,540039 2159,860107 2274,540039 2056,746338 10315865
2 04/04/2006 2178,969971 2178,969971 2159,860107 2178,969971 1970,327271 5
1 03/04/2006 2178,969971 2178,969971 2140,73999 2178,969971 1970,327271 578771
Appendix 2
TKIM Daily Data
5 29/03/2006 2178,969971 2178,969971 2159,860107 2178,969971 1970,327271 693218
4 28/03/2006 2178,969971 2198,080078 2159,860107 2178,969971 1970,327271 621280
3 27/03/2006 2178,969971 2198,080078 2159,860107 2178,969971 1970,327271 5
2 24/03/2006 2198,080078 2217,199951 2178,969971 2198,080078 1987,607422 5
1 23/03/2006 2178,969971 2198,080078 2159,860107 2159,860107 1953,047241 5
7 22/03/2006 2178,969971 2217,199951 2159,860107 2178,969971 1970,327271 5
6 21/03/2006 2236,310059 2236,310059 2217,199951 2236,310059 2022,176758 926034
5 20/03/2006 2236,310059 2255,419922 2198,080078 2236,310059 2022,176758 2350401
4 17/03/2006 2236,310059 2274,540039 2217,199951 2236,310059 2022,176758 4388199
3 16/03/2006 2198,080078 2255,419922 2198,080078 2236,310059 2022,176758 3728988
2 15/03/2006 2178,969971 2198,080078 2159,860107 2198,080078 1987,607422 459093
1 14/03/2006 2159,860107 2198,080078 2140,73999 2178,969971 1970,327271 211889
7 13/03/2006 2159,860107 2159,860107 2140,73999 2159,860107 1953,047241 53626
6 10/03/2006 2178,969971 2198,080078 2140,73999 2178,969971 1970,327271 730495
5 09/03/2006 2159,860107 2159,860107 2140,73999 2159,860107 1953,047241 376038
4 08/03/2006 2140,73999 2159,860107 2121,629883 2140,73999 1935,757813 5
3 07/03/2006 2178,969971 2198,080078 2159,860107 2178,969971 1970,327271 5
2 06/03/2006 2217,199951 2255,419922 2217,199951 2236,310059 2022,176758 955463
1 03/03/2006 2236,310059 2236,310059 2178,969971 2236,310059 2022,176758 2620494
7 02/03/2006 2217,199951 2255,419922 2121,629883 2217,199951 2004,896606 5
6 01/03/2006 2102,51001 2121,629883 2064,290039 2102,51001 1901,188477 5
5 28/02/2006 2064,290039 2121,629883 2064,290039 2064,290039 1866,628296 5
4 27/02/2006 2102,51001 2121,629883 2083,399902 2102,51001 1901,188477 217775
3 24/02/2006 2083,399902 2102,51001 2083,399902 2083,399902 1883,908325 5
2 23/02/2006 2102,51001 2140,73999 2102,51001 2102,51001 1901,188477 503564
1 22/02/2006 2102,51001 2159,860107 2102,51001 2102,51001 1901,188477 5
7 21/02/2006 2159,860107 2159,860107 2159,860107 2159,860107 1953,047241 463017
6 20/02/2006 2178,969971 2178,969971 2178,969971 2178,969971 1970,327271 784775
5 17/02/2006 2178,969971 2198,080078 2159,860107 2178,969971 1970,327271 2906937
4 16/02/2006 2159,860107 2178,969971 2159,860107 2159,860107 1953,047241 5
3 15/02/2006 2159,860107 2198,080078 2159,860107 2159,860107 1953,047241 1908311
2 14/02/2006 2159,860107 2178,969971 2159,860107 2159,860107 1953,047241 5
1 13/02/2006 2178,969971 2217,199951 2178,969971 2178,969971 1970,327271 593813
7 10/02/2006 2198,080078 2217,199951 2178,969971 2178,969971 1970,327271 765809
6 09/02/2006 2198,080078 2217,199951 2178,969971 2198,080078 1987,607422 5
5 08/02/2006 2236,310059 2236,310059 2198,080078 2198,080078 1987,607422 1588515
4 07/02/2006 2255,419922 2255,419922 2236,310059 2255,419922 2039,457031 721339
3 06/02/2006 2255,419922 2293,649902 2236,310059 2255,419922 2039,457031 5
2 03/02/2006 2255,419922 2255,419922 2236,310059 2236,310059 2022,176758 1052252
1 02/02/2006 2255,419922 2255,419922 2236,310059 2255,419922 2039,457031 1725197
7 01/02/2006 2217,199951 2255,419922 2217,199951 2217,199951 2004,896606 5
5 30/01/2006 2236,310059 2274,540039 2236,310059 2236,310059 2022,176758 5
4 27/01/2006 2293,649902 2312,77002 2255,419922 2255,419922 2039,457031 2907591
3 26/01/2006 2274,540039 2274,540039 2217,199951 2274,540039 2056,746338 5
2 25/01/2006 2217,199951 2255,419922 2217,199951 2217,199951 2004,896606 3498788
1 24/01/2006 2217,199951 2236,310059 2178,969971 2178,969971 1970,327271 1355044
Appendix 2
TKIM Daily Data
7 23/01/2006 2255,419922 2255,419922 2178,969971 2178,969971 1970,327271 2770255
6 20/01/2006 2293,649902 2350,98999 2274,540039 2293,649902 2074,026367 5
5 19/01/2006 2293,649902 2293,649902 2217,199951 2293,649902 2074,026367 5
4 18/01/2006 2217,199951 2274,540039 2178,969971 2178,969971 1970,327271 2678698
3 17/01/2006 2350,98999 2350,98999 2236,310059 2236,310059 2022,176758 2952715
2 16/01/2006 2370,110107 2446,560059 2350,98999 2370,110107 2143,165283 5
1 13/01/2006 2446,560059 2465,679932 2427,449951 2446,560059 2212,294678 5
7 12/01/2006 2465,679932 2503,899902 2446,560059 2446,560059 2212,294678 8624675
6 11/01/2006 2484,790039 2484,790039 2427,449951 2446,560059 2212,294678 2959909
4 09/01/2006 2484,790039 2503,899902 2465,679932 2484,790039 2246,864258 5
3 06/01/2006 2446,560059 2465,679932 2408,330078 2446,560059 2212,294678 5
2 05/01/2006 2408,330078 2427,449951 2389,219971 2389,219971 2160,445557 4381659
1 04/01/2006 2389,219971 2408,330078 2370,110107 2408,330078 2177,725342 4246286
7 03/01/2006 2408,330078 2427,449951 2370,110107 2370,110107 2143,165283 4001698
6 02/01/2006 2408,330078 2408,330078 2370,110107 2389,219971 2160,445557 718069
4 29/12/2005 2408,330078 2427,449951 2389,219971 2408,330078 2177,725342 5
3 28/12/2005 2389,219971 2427,449951 2370,110107 2408,330078 2177,725342 4708649
2 27/12/2005 2370,110107 2389,219971 2331,879883 2389,219971 2160,445557 2940944
7 23/12/2005 2408,330078 2427,449951 2389,219971 2408,330078 2177,725342 5
6 22/12/2005 2389,219971 2389,219971 2350,98999 2389,219971 2160,445557 5
5 21/12/2005 2331,879883 2370,110107 2331,879883 2331,879883 2108,595459 5
4 20/12/2005 2350,98999 2427,449951 2350,98999 2350,98999 2125,875488 5
3 19/12/2005 2389,219971 2408,330078 2331,879883 2389,219971 2160,445557 5
2 16/12/2005 2331,879883 2370,110107 2293,649902 2331,879883 2108,595459 5592174
1 15/12/2005 2331,879883 2408,330078 2255,419922 2331,879883 2108,595459 5
7 14/12/2005 2312,77002 2389,219971 2293,649902 2312,77002 2091,315674 5
6 13/12/2005 2370,110107 2465,679932 2350,98999 2370,110107 2143,165283 5
5 12/12/2005 2198,080078 2408,330078 2198,080078 2408,330078 2177,725342 27785606
4 09/12/2005 2178,969971 2178,969971 2083,399902 2178,969971 1970,327271 5
3 08/12/2005 2045,170044 2102,51001 2045,170044 2045,170044 1849,339111 5
2 07/12/2005 2083,399902 2121,629883 2064,290039 2083,399902 1883,908325 5
1 06/12/2005 2064,290039 2083,399902 2026,060059 2064,290039 1866,628296 5
7 05/12/2005 2045,170044 2064,290039 2026,060059 2045,170044 1849,339111 5
6 02/12/2005 2064,290039 2083,399902 2026,060059 2064,290039 1866,628296 5
5 01/12/2005 2026,060059 2045,170044 1968,719971 2026,060059 1832,058838 5
4 30/11/2005 1987,829956 1987,829956 1949,599976 1987,829956 1797,489502 5
3 29/11/2005 1949,599976 1949,599976 1949,599976 1949,599976 1762,920044 307370
2 28/11/2005 1949,599976 2006,949951 1949,599976 1949,599976 1762,920044 5
1 25/11/2005 1949,599976 1987,829956 1949,599976 1949,599976 1762,920044 5
7 24/11/2005 1987,829956 2006,949951 1968,719971 1987,829956 1797,489502 5
6 23/11/2005 1968,719971 1987,829956 1911,380005 1968,719971 1780,209595 5
5 22/11/2005 1930,48999 1949,599976 1911,380005 1930,48999 1745,640015 5
4 21/11/2005 1911,380005 1930,48999 1892,26001 1911,380005 1728,359863 5
3 18/11/2005 1873,150024 1892,26001 1834,920044 1873,150024 1693,790283 5
2 17/11/2005 1815,810059 1834,920044 1796,689941 1815,810059 1641,941162 213197
1 16/11/2005 1796,689941 1834,920044 1777,579956 1796,689941 1624,651611 5
Appendix 2
TKIM Daily Data
7 15/11/2005 1815,810059 1815,810059 1758,469971 1815,810059 1641,941162 1068602
6 14/11/2005 1796,689941 1854,040039 1777,579956 1796,689941 1624,651611 5
5 11/11/2005 1815,810059 1892,26001 1815,810059 1815,810059 1641,941162 5
4 10/11/2005 1892,26001 1930,48999 1892,26001 1892,26001 1711,070679 5
3 09/11/2005 1949,599976 1949,599976 1911,380005 1930,48999 1745,640015 1266757
7 01/11/2005 1987,829956 2026,060059 1949,599976 1987,829956 1797,489502 5
6 31/10/2005 1987,829956 1987,829956 1987,829956 1987,829956 1797,489502 295599
5 28/10/2005 1987,829956 2006,949951 1968,719971 1987,829956 1797,489502 5
4 27/10/2005 1987,829956 2026,060059 1968,719971 1987,829956 1797,489502 5
3 26/10/2005 2026,060059 2026,060059 1930,48999 2026,060059 1832,058838 5
2 25/10/2005 1968,719971 1968,719971 1911,380005 1930,48999 1745,640015 665097
1 24/10/2005 1949,599976 1987,829956 1949,599976 1949,599976 1762,920044 343993
7 21/10/2005 1949,599976 1949,599976 1911,380005 1949,599976 1762,920044 5
6 20/10/2005 1987,829956 1987,829956 1930,48999 1930,48999 1745,640015 577463
5 19/10/2005 1968,719971 2006,949951 1968,719971 1968,719971 1780,209595 5
4 18/10/2005 2006,949951 2026,060059 1987,829956 2006,949951 1814,778564 533647
3 17/10/2005 2026,060059 2026,060059 2006,949951 2006,949951 1814,778564 447976
2 14/10/2005 2006,949951 2026,060059 1987,829956 2006,949951 1814,778564 914263
1 13/10/2005 2006,949951 2026,060059 1987,829956 2006,949951 1814,778564 624550
7 12/10/2005 2026,060059 2045,170044 2006,949951 2026,060059 1832,058838 5
6 11/10/2005 2045,170044 2064,290039 2045,170044 2045,170044 1849,339111 5
5 10/10/2005 2045,170044 2083,399902 2045,170044 2045,170044 1849,339111 5
4 07/10/2005 2064,290039 2083,399902 2006,949951 2064,290039 1866,628296 5
3 06/10/2005 2006,949951 2064,290039 2006,949951 2006,949951 1814,778564 5
2 05/10/2005 2045,170044 2083,399902 2045,170044 2045,170044 1849,339111 5
1 04/10/2005 2064,290039 2121,629883 2064,290039 2064,290039 1866,628296 5392711
7 03/10/2005 2064,290039 2102,51001 1987,829956 2064,290039 1866,628296 5
6 30/09/2005 2083,399902 2083,399902 2006,949951 2083,399902 1883,908325 5
5 29/09/2005 1892,26001 2006,949951 1892,26001 2006,949951 1814,778564 6468506
4 28/09/2005 1968,719971 1968,719971 1911,380005 1930,48999 1745,640015 2324895
3 27/09/2005 2006,949951 2006,949951 1949,599976 1968,719971 1780,209595 2734940
2 26/09/2005 1949,599976 2006,949951 1949,599976 1987,829956 1797,489502 2851348
1 23/09/2005 1949,599976 1987,829956 1911,380005 1930,48999 1745,640015 3878095
7 22/09/2005 1949,599976 1949,599976 1873,150024 1949,599976 1762,920044 8322537
6 21/09/2005 2045,170044 2045,170044 1968,719971 1987,829956 1797,489502 3161988
5 20/09/2005 2102,51001 2102,51001 2045,170044 2045,170044 1849,339111 1563010
4 19/09/2005 2140,73999 2159,860107 2102,51001 2102,51001 1901,188477 1680726
3 16/09/2005 2140,73999 2140,73999 2102,51001 2121,629883 1918,477661 2266691
2 15/09/2005 2140,73999 2159,860107 2083,399902 2159,860107 1953,047241 8651488
1 14/09/2005 2140,73999 2198,080078 2121,629883 2140,73999 1935,757813 7110060
7 13/09/2005 2255,419922 2255,419922 2159,860107 2159,860107 1953,047241 4628863
6 12/09/2005 2236,310059 2255,419922 2217,199951 2255,419922 2039,457031 9452612
5 09/09/2005 2159,860107 2217,199951 2140,73999 2198,080078 1987,607422 15603285
4 08/09/2005 2083,399902 2159,860107 2083,399902 2140,73999 1935,757813 15807980
3 07/09/2005 2083,399902 2121,629883 2064,290039 2083,399902 1883,908325 5927666
2 06/09/2005 2045,170044 2102,51001 2045,170044 2064,290039 1866,628296 9297619
1 05/09/2005 2026,060059 2083,399902 2026,060059 2045,170044 1849,339111 7510295
Appendix 2
TKIM Daily Data
7 01/09/2005 1987,829956 2045,170044 1930,48999 2026,060059 1832,058838 12362819
6 31/08/2005 1987,829956 2102,51001 1930,48999 2045,170044 1849,339111 33981403
5 30/08/2005 1758,469971 2006,949951 1567,329956 1987,829956 1797,489502 38241422
4 29/08/2005 2102,51001 2102,51001 1777,579956 1815,810059 1641,941162 22109722
3 26/08/2005 2178,969971 2255,419922 2102,51001 2140,73999 1935,757813 13953296
2 25/08/2005 1987,829956 2198,080078 1968,719971 2198,080078 1987,607422 20442730
1 24/08/2005 2102,51001 2121,629883 1911,380005 2026,060059 1832,058838 9360401
7 23/08/2005 2274,540039 2312,77002 2140,73999 2178,969971 1970,327271 5504541
6 22/08/2005 2370,110107 2370,110107 2236,310059 2255,419922 2039,457031 6139555
5 19/08/2005 2523,02002 2523,02002 2370,110107 2389,219971 2160,445557 5729510
4 18/08/2005 2637,699951 2637,699951 2427,449951 2523,02002 2281,43335 6675164
3 16/08/2005 2580,360107 2637,699951 2561,23999 2580,360107 2333,283203 1168660
2 15/08/2005 2675,929932 2675,929932 2542,129883 2580,360107 2333,283203 5686347
1 12/08/2005 2714,149902 2714,149902 2618,590088 2695,040039 2436,982178 7023734
7 11/08/2005 2752,379883 2771,5 2714,149902 2714,149902 2454,261963 2393563
6 10/08/2005 2809,719971 2809,719971 2752,379883 2752,379883 2488,831299 1811522
5 09/08/2005 2771,5 2809,719971 2733,27002 2790,610107 2523,401123 3877441
4 08/08/2005 2828,840088 2886,179932 2771,5 2771,5 2506,12085 4254787
3 05/08/2005 2675,929932 2828,840088 2675,929932 2828,840088 2557,970459 4909420
2 04/08/2005 2695,040039 2771,5 2675,929932 2675,929932 2419,701904 6873973
1 03/08/2005 2542,129883 2714,149902 2542,129883 2695,040039 2436,982178 15004240
7 02/08/2005 2408,330078 2561,23999 2408,330078 2542,129883 2298,713867 16136278
6 01/08/2005 2408,330078 2427,449951 2370,110107 2370,110107 2143,165283 1706885
5 29/07/2005 2408,330078 2408,330078 2389,219971 2408,330078 2177,725342 3093975
4 28/07/2005 2408,330078 2427,449951 2370,110107 2408,330078 2177,725342 3022037
3 27/07/2005 2389,219971 2408,330078 2389,219971 2389,219971 2160,445557 2888625
2 26/07/2005 2389,219971 2446,560059 2389,219971 2389,219971 2160,445557 4298604
1 25/07/2005 2331,879883 2408,330078 2331,879883 2389,219971 2160,445557 2761099
7 22/07/2005 2331,879883 2370,110107 2331,879883 2350,98999 2125,875488 3355566
6 21/07/2005 2331,879883 2350,98999 2331,879883 2350,98999 2125,875488 1179778
5 20/07/2005 2408,330078 2408,330078 2312,77002 2331,879883 2108,595459 10804387
4 19/07/2005 2331,879883 2408,330078 2331,879883 2389,219971 2160,445557 10379301
3 18/07/2005 2331,879883 2350,98999 2312,77002 2331,879883 2108,595459 3443199
2 15/07/2005 2331,879883 2370,110107 2274,540039 2331,879883 2108,595459 22888611
1 14/07/2005 2293,649902 2331,879883 2274,540039 2312,77002 2091,315674 19444758
7 13/07/2005 2102,51001 2312,77002 2102,51001 2312,77002 2091,315674 36601243
6 12/07/2005 2045,170044 2083,399902 2026,060059 2083,399902 1883,908325 2600221
5 11/07/2005 2045,170044 2045,170044 2026,060059 2045,170044 1849,339111 1050944
4 08/07/2005 2006,949951 2045,170044 2006,949951 2026,060059 1832,058838 1924660
3 07/07/2005 2026,060059 2083,399902 1987,829956 2006,949951 1814,778564 5452877
2 06/07/2005 2045,170044 2045,170044 2006,949951 2026,060059 1832,058838 2276501
1 05/07/2005 2006,949951 2064,290039 1987,829956 2006,949951 1814,778564 9325741
7 04/07/2005 2102,51001 2102,51001 1987,829956 2006,949951 1814,778564 4966971
6 01/07/2005 2159,860107 2198,080078 2102,51001 2102,51001 1901,188477 11808245
5 30/06/2005 2083,399902 2140,73999 2083,399902 2140,73999 1935,757813 4087369
4 29/06/2005 2102,51001 2102,51001 2083,399902 2102,51001 1901,188477 5237718
3 28/06/2005 2083,399902 2159,860107 2083,399902 2102,51001 1901,188477 8162312
2 27/06/2005 2140,73999 2140,73999 2064,290039 2102,51001 1901,188477 2862466
1 24/06/2005 1987,829956 2159,860107 1987,829956 2140,73999 1935,757813 17610347
Appendix 2
TKIM Daily Data
7 23/06/2005 2006,949951 2083,399902 1987,829956 2026,060059 1832,058838 12441296
6 22/06/2005 1930,48999 2006,949951 1930,48999 2006,949951 1814,778564 12679345
5 21/06/2005 1968,719971 1968,719971 1911,380005 1911,380005 1728,359863 2068536
4 20/06/2005 1930,48999 1968,719971 1892,26001 1968,719971 1780,209595 5936167
3 17/06/2005 1949,599976 1949,599976 1892,26001 1930,48999 1745,640015 6064347
2 16/06/2005 1834,920044 1930,48999 1834,920044 1930,48999 1745,640015 27830076
1 15/06/2005 1796,689941 1815,810059 1796,689941 1796,689941 1624,651611 2177750
7 14/06/2005 1796,689941 1815,810059 1796,689941 1815,810059 1641,941162 1934470
6 13/06/2005 1777,579956 1796,689941 1758,469971 1796,689941 1624,651611 419201
5 10/06/2005 1815,810059 1815,810059 1758,469971 1777,579956 1607,371582 1752664
4 09/06/2005 1834,920044 1834,920044 1796,689941 1796,689941 1624,651611 752076
3 08/06/2005 1796,689941 1834,920044 1796,689941 1834,920044 1659,221191 791315
2 07/06/2005 1815,810059 1834,920044 1796,689941 1796,689941 1624,651611 1687266
1 06/06/2005 1815,810059 1834,920044 1815,810059 1815,810059 1641,941162 470211
7 03/06/2005 1854,040039 1873,150024 1834,920044 1834,920044 1659,221191 5969520
6 02/06/2005 1834,920044 1854,040039 1815,810059 1834,920044 1659,221191 6994959
5 01/06/2005 1834,920044 1854,040039 1815,810059 1815,810059 1641,941162 2848079
4 31/05/2005 1796,689941 1854,040039 1796,689941 1834,920044 1659,221191 5037600
3 30/05/2005 1758,469971 1834,920044 1758,469971 1815,810059 1641,941162 1504806
2 27/05/2005 1777,579956 1834,920044 1777,579956 1834,920044 1659,221191 8109994
1 26/05/2005 1758,469971 1777,579956 1739,349976 1777,579956 1607,371582 953501
7 25/05/2005 1758,469971 1796,689941 1758,469971 1758,469971 1590,091553 2692432
6 23/05/2005 1758,469971 1758,469971 1758,469971 1758,469971 1590,091553 552612
5 20/05/2005 1758,469971 1758,469971 1758,469971 1758,469971 1590,091553 645477
4 19/05/2005 1796,689941 1815,810059 1758,469971 1758,469971 1590,091553 2156823
3 18/05/2005 1758,469971 1777,579956 1758,469971 1777,579956 1607,371582 1472107
2 17/05/2005 1815,810059 1815,810059 1739,349976 1739,349976 1572,802612 3245044
1 16/05/2005 1834,920044 1834,920044 1777,579956 1777,579956 1607,371582 1944934
7 13/05/2005 1892,26001 1892,26001 1854,040039 1854,040039 1676,510254 2226798
6 12/05/2005 1854,040039 1892,26001 1834,920044 1892,26001 1711,070679 1496304
5 11/05/2005 1815,810059 1892,26001 1796,689941 1854,040039 1676,510254 6456081
4 10/05/2005 1873,150024 1911,380005 1834,920044 1854,040039 1676,510254 5065067
3 09/05/2005 1911,380005 1911,380005 1834,920044 1854,040039 1676,510254 2337321
2 06/05/2005 1815,810059 1892,26001 1815,810059 1892,26001 1711,070679 7654824
1 04/05/2005 1739,349976 1815,810059 1720,23999 1796,689941 1624,651611 8316651
7 03/05/2005 1643,780029 1720,23999 1624,670044 1720,23999 1555,522095 4483026
6 02/05/2005 1605,560059 1643,780029 1586,439941 1605,560059 1451,822998 538225
5 29/04/2005 1624,670044 1643,780029 1586,439941 1605,560059 1451,822998 1237328
4 28/04/2005 1643,780029 1682,01001 1643,780029 1682,01001 1520,952515 769733
3 27/04/2005 1643,780029 1662,900024 1605,560059 1624,670044 1469,103027 994702
2 26/04/2005 1567,329956 1624,670044 1548,209961 1605,560059 1451,822998 2984760
1 25/04/2005 1662,900024 1662,900024 1529,099976 1529,099976 1382,684204 5002939
7 21/04/2005 1701,119995 1701,119995 1643,780029 1682,01001 1520,952515 2427570
6 20/04/2005 1758,469971 1758,469971 1739,349976 1739,349976 1572,802612 517297
5 19/04/2005 1758,469971 1777,579956 1682,01001 1739,349976 1572,802612 3025961
4 18/04/2005 1834,920044 1834,920044 1720,23999 1720,23999 1555,522095 5032368
3 15/04/2005 1930,48999 1930,48999 1892,26001 1892,26001 1711,070679 464325
2 14/04/2005 1949,599976 1968,719971 1930,48999 1949,599976 1762,920044 1424366
1 13/04/2005 1949,599976 1987,829956 1930,48999 1949,599976 1762,920044 4117452
Appendix 2
TKIM Daily Data
7 12/04/2005 1911,380005 1949,599976 1911,380005 1949,599976 1762,920044 1750702
6 11/04/2005 1949,599976 1949,599976 1911,380005 1930,48999 1745,640015 1035903
5 08/04/2005 1873,150024 1949,599976 1873,150024 1949,599976 1762,920044 9418606
4 07/04/2005 1873,150024 1892,26001 1873,150024 1873,150024 1693,790283 941076
3 06/04/2005 1892,26001 1892,26001 1873,150024 1873,150024 1693,790283 1154273
2 05/04/2005 1873,150024 1892,26001 1854,040039 1854,040039 1676,510254 769733
1 04/04/2005 1854,040039 1873,150024 1834,920044 1854,040039 1676,510254 1516577
7 01/04/2005 1873,150024 1892,26001 1854,040039 1873,150024 1693,790283 1664377
6 31/03/2005 1834,920044 1892,26001 1834,920044 1873,150024 1693,790283 7483482
5 30/03/2005 1758,469971 1873,150024 1758,469971 1796,689941 1624,651611 12474649
4 29/03/2005 1815,810059 1892,26001 1758,469971 1758,469971 1590,091553 9163554
3 28/03/2005 2026,060059 2026,060059 1854,040039 1873,150024 1693,790283 2171210
2 24/03/2005 2045,170044 2102,51001 1987,829956 2026,060059 1832,058838 3781307
1 23/03/2005 2064,290039 2064,290039 2045,170044 2045,170044 1849,339111 1325615
7 22/03/2005 2102,51001 2102,51001 2064,290039 2083,399902 1883,908325 1966515
6 21/03/2005 2102,51001 2198,080078 2064,290039 2083,399902 1883,908325 9449997
5 18/03/2005 2006,949951 2121,629883 2006,949951 2102,51001 1901,188477 15986517
4 17/03/2005 2006,949951 2026,060059 1968,719971 1987,829956 1797,489502 5095150
3 16/03/2005 1949,599976 2045,170044 1949,599976 2006,949951 1814,778564 16336395
2 15/03/2005 1949,599976 2006,949951 1930,48999 1930,48999 1745,640015 29270792
1 14/03/2005 1796,689941 1949,599976 1796,689941 1930,48999 1745,640015 15976053
7 10/03/2005 1777,579956 1796,689941 1777,579956 1796,689941 1624,651611 5717084
6 09/03/2005 1777,579956 1777,579956 1758,469971 1777,579956 1607,371582 1727159
5 08/03/2005 1720,23999 1796,689941 1720,23999 1777,579956 1607,371582 3963767
4 07/03/2005 1758,469971 1758,469971 1720,23999 1720,23999 1555,522095 3402653
3 04/03/2005 1682,01001 1796,689941 1682,01001 1758,469971 1590,091553 17312786
2 03/03/2005 1643,780029 1682,01001 1643,780029 1662,900024 1503,672607 235432
1 02/03/2005 1682,01001 1682,01001 1643,780029 1643,780029 1486,383057 2044992
7 01/03/2005 1662,900024 1720,23999 1624,670044 1682,01001 1520,952515 5282188
6 28/02/2005 1643,780029 1643,780029 1586,439941 1624,670044 1469,103027 1436792
5 25/02/2005 1682,01001 1682,01001 1624,670044 1643,780029 1486,383057 986200
4 24/02/2005 1720,23999 1720,23999 1662,900024 1682,01001 1520,952515 1250408
3 23/02/2005 1739,349976 1758,469971 1701,119995 1701,119995 1538,232788 3786538
2 22/02/2005 1720,23999 1777,579956 1720,23999 1739,349976 1572,802612 8800595
1 21/02/2005 1777,579956 1777,579956 1720,23999 1720,23999 1555,522095 2400757
7 18/02/2005 1720,23999 1758,469971 1701,119995 1758,469971 1590,091553 3054082
6 17/02/2005 1758,469971 1796,689941 1720,23999 1720,23999 1555,522095 6133669
5 16/02/2005 1739,349976 1758,469971 1739,349976 1739,349976 1572,802612 4539922
4 15/02/2005 1701,119995 1758,469971 1701,119995 1739,349976 1572,802612 6062385
3 14/02/2005 1720,23999 1720,23999 1682,01001 1682,01001 1520,952515 638284
2 11/02/2005 1662,900024 1720,23999 1662,900024 1701,119995 1538,232788 584657
1 08/02/2005 1682,01001 1682,01001 1643,780029 1662,900024 1503,672607 491792
7 07/02/2005 1720,23999 1720,23999 1682,01001 1682,01001 1520,952515 957425
6 04/02/2005 1758,469971 1758,469971 1720,23999 1720,23999 1555,522095 2628342
5 03/02/2005 1758,469971 1796,689941 1739,349976 1758,469971 1590,091553 3190110
4 02/02/2005 1777,579956 1796,689941 1720,23999 1739,349976 1572,802612 1826563
3 01/02/2005 1796,689941 1834,920044 1777,579956 1796,689941 1624,651611 5702043
2 31/01/2005 1796,689941 1796,689941 1796,689941 1796,689941 1624,651611 160879
1 28/01/2005 1815,810059 1834,920044 1796,689941 1796,689941 1624,651611 583349
Appendix 2
TKIM Daily Data
7 27/01/2005 1815,810059 1911,380005 1796,689941 1815,810059 1641,941162 5220714
6 26/01/2005 1854,040039 1854,040039 1777,579956 1796,689941 1624,651611 3975538
5 25/01/2005 1854,040039 1892,26001 1854,040039 1854,040039 1676,510254 1984172
4 24/01/2005 1834,920044 1873,150024 1834,920044 1854,040039 1676,510254 1020861
3 20/01/2005 1911,380005 1949,599976 1873,150024 1892,26001 1711,070679 14518334
2 19/01/2005 1796,689941 1911,380005 1796,689941 1873,150024 1693,790283 11404740
1 18/01/2005 1796,689941 1834,920044 1758,469971 1796,689941 1624,651611 12187553
7 17/01/2005 1796,689941 1815,810059 1777,579956 1796,689941 1624,651611 5815835
6 14/01/2005 1911,380005 1930,48999 1777,579956 1796,689941 1624,651611 32024044
5 13/01/2005 1968,719971 1987,829956 1930,48999 1930,48999 1745,640015 10713484
4 12/01/2005 1854,040039 1968,719971 1834,920044 1968,719971 1780,209595 44511119
3 11/01/2005 1815,810059 1834,920044 1815,810059 1834,920044 1659,221191 3664244
2 10/01/2005 1854,040039 1854,040039 1815,810059 1815,810059 1641,941162 2857234
1 07/01/2005 1815,810059 1892,26001 1815,810059 1854,040039 1676,510254 12048255
7 06/01/2005 1777,579956 1873,150024 1777,579956 1815,810059 1641,941162 13532133
6 05/01/2005 1873,150024 1873,150024 1758,469971 1777,579956 1607,371582 22825175
5 04/01/2005 1701,119995 1873,150024 1701,119995 1873,150024 1693,790283 22181006
4 03/01/2005 1739,349976 1739,349976 1701,119995 1701,119995 1538,232788 2905629
2 30/12/2004 1739,349976 1796,689941 1739,349976 1739,349976 1572,802612 10948262
1 29/12/2004 1854,040039 1854,040039 1720,23999 1739,349976 1572,802612 14044853
7 28/12/2004 1815,810059 1892,26001 1796,689941 1854,040039 1676,510254 26915160
6 27/12/2004 1509,98999 1796,689941 1509,98999 1796,689941 1624,651611 33658337
4 23/12/2004 1357,079956 1509,98999 1357,079956 1509,98999 1365,404175 24441811
3 22/12/2004 1299,73999 1357,079956 1299,73999 1337,959961 1209,846313 14587002
2 21/12/2004 1261,51001 1299,73999 1261,51001 1280,619995 1157,99707 8120457
1 20/12/2004 1261,51001 1280,619995 1242,390015 1261,51001 1140,716675 3437314
7 17/12/2004 1242,390015 1261,51001 1223,280029 1242,390015 1123,427612 3783269
6 16/12/2004 1223,280029 1223,280029 1204,170044 1223,280029 1106,147339 1599633
5 15/12/2004 1185,050049 1223,280029 1185,050049 1204,170044 1088,867188 2494930
4 14/12/2004 1223,280029 1223,280029 1165,939941 1185,050049 1071,578003 4388199
3 13/12/2004 1223,280029 1223,280029 1204,170044 1204,170044 1088,867188 1755280
2 10/12/2004 1242,390015 1242,390015 1204,170044 1242,390015 1123,427612 8503035
1 09/12/2004 1204,170044 1261,51001 1204,170044 1223,280029 1106,147339 23024639
7 08/12/2004 1185,050049 1223,280029 1185,050049 1204,170044 1088,867188 3944147
6 07/12/2004 1223,280029 1261,51001 1185,050049 1223,280029 1106,147339 9206062
5 06/12/2004 1146,829956 1223,280029 1146,829956 1223,280029 1106,147339 15343655
4 03/12/2004 1089,47998 1146,829956 1089,47998 1146,829956 1037,017578 8185855
3 02/12/2004 1108,599976 1127,709961 1089,47998 1089,47998 985,159119 5397289
2 01/12/2004 1089,47998 1108,599976 1089,47998 1108,599976 1002,448303 1497612
1 30/11/2004 1108,599976 1108,599976 1070,369995 1070,369995 967,878906 3006995
7 29/11/2004 1146,829956 1146,829956 1108,599976 1108,599976 1002,448303 1075795
6 26/11/2004 1108,599976 1146,829956 1108,599976 1146,829956 1037,017578 7881755
5 25/11/2004 1089,47998 1127,709961 1070,369995 1108,599976 1002,448303 1948203
4 24/11/2004 1165,939941 1185,050049 1051,26001 1108,599976 1002,448303 6955721
3 23/11/2004 1165,939941 1185,050049 1146,829956 1165,939941 1054,297729 2910207
2 22/11/2004 1146,829956 1146,829956 1127,709961 1146,829956 1037,017578 1816754
Appendix 2
TKIM Daily Data
3 12/11/2004 1165,939941 1185,050049 1127,709961 1146,829956 1037,017578 9061533
2 11/11/2004 1108,599976 1185,050049 1108,599976 1165,939941 1054,297729 13453002
1 10/11/2004 1089,47998 1127,709961 1089,47998 1108,599976 1002,448303 5520237
7 09/11/2004 1089,47998 1108,599976 1089,47998 1089,47998 985,159119 1681380
6 08/11/2004 1108,599976 1108,599976 1089,47998 1108,599976 1002,448303 725917
5 05/11/2004 1089,47998 1127,709961 1089,47998 1127,709961 1019,728516 12123463
4 04/11/2004 1089,47998 1089,47998 1051,26001 1051,26001 950,598816 5176244
3 03/11/2004 1070,369995 1089,47998 1070,369995 1089,47998 985,159119 4562158
2 02/11/2004 1051,26001 1070,369995 1051,26001 1070,369995 967,878906 3111632
1 01/11/2004 1032,140015 1051,26001 1032,140015 1051,26001 950,598816 334183
7 29/10/2004 1051,26001 1051,26001 1032,140015 1051,26001 950,598816 1345235
6 28/10/2004 1089,47998 1089,47998 1051,26001 1051,26001 950,598816 7350724
5 27/10/2004 1089,47998 1089,47998 1070,369995 1089,47998 985,159119 2357594
4 26/10/2004 1089,47998 1127,709961 1070,369995 1089,47998 985,159119 6231112
3 25/10/2004 1070,369995 1089,47998 1070,369995 1089,47998 985,159119 1976979
2 22/10/2004 1051,26001 1089,47998 1051,26001 1089,47998 985,159119 10788692
1 21/10/2004 1032,140015 1051,26001 1013,030029 1051,26001 950,598816 4966971
7 20/10/2004 1032,140015 1032,140015 993,916016 1032,140015 933,309631 1575435
6 19/10/2004 1051,26001 1051,26001 1051,26001 1051,26001 950,598816 658557
5 18/10/2004 1070,369995 1070,369995 1051,26001 1070,369995 967,878906 2336667
4 15/10/2004 1070,369995 1108,599976 1051,26001 1070,369995 967,878906 9276692
3 14/10/2004 1032,140015 1089,47998 1013,030029 1070,369995 967,878906 10444699
2 13/10/2004 974,802002 1051,26001 974,802002 1032,140015 933,309631 9965986
1 12/10/2004 1013,030029 1013,030029 974,802002 993,916016 898,745728 7980506
7 11/10/2004 1070,369995 1070,369995 1013,030029 1013,030029 916,029419 8367661
6 08/10/2004 974,802002 1070,369995 974,802002 1070,369995 967,878906 26954398
5 07/10/2004 955,687988 993,916016 936,573975 974,802002 881,461975 9680197
4 06/10/2004 860,119019 955,687988 860,119019 955,687988 864,17804 17185914
3 05/10/2004 841,005981 879,232971 841,005981 860,119019 777,760193 7585502
2 04/10/2004 860,119019 879,232971 841,005981 841,005981 760,477173 9759983
1 01/10/2004 802,778015 860,119019 802,778015 841,005981 760,477173 8692689
7 30/09/2004 802,778015 821,892029 783,664001 802,778015 725,909668 7193115
6 29/09/2004 821,892029 821,892029 802,778015 802,778015 725,909668 780197
5 28/09/2004 764,551025 841,005981 764,551025 821,892029 743,19342 16646381
4 27/09/2004 802,778015 802,778015 783,664001 783,664001 708,625916 3241120
3 24/09/2004 764,551025 802,778015 764,551025 802,778015 725,909668 3742068
2 23/09/2004 688,096008 802,778015 688,096008 764,551025 691,34314 19083107
1 22/09/2004 707,208984 707,208984 668,981995 688,096008 622,208862 7495907
7 21/09/2004 688,096008 707,208984 649,867981 688,096008 622,208862 4584393
5 17/09/2004 668,981995 668,981995 668,981995 668,981995 604,925049 124256
4 16/09/2004 649,867981 668,981995 649,867981 668,981995 604,925049 372768
3 15/09/2004 688,096008 688,096008 668,981995 688,096008 622,208862 1364200
2 14/09/2004 688,096008 707,208984 668,981995 688,096008 622,208862 3003726
Appendix 2
TKIM Daily Data
7 10/09/2004 688,096008 688,096008 668,981995 688,096008 622,208862 2498854
6 09/09/2004 649,867981 688,096008 611,640015 688,096008 622,208862 7986392
5 08/09/2004 630,754028 668,981995 630,754028 668,981995 604,925049 4590279
4 07/09/2004 630,754028 630,754028 630,754028 630,754028 570,357605 3270
3 06/09/2004 630,754028 630,754028 630,754028 630,754028 570,357605 719377
2 03/09/2004 630,754028 649,867981 630,754028 630,754028 570,357605 3655743
1 02/09/2004 611,640015 630,754028 611,640015 630,754028 570,357605 1491726
7 01/09/2004 592,526978 630,754028 592,526978 611,640015 553,073669 10255045
6 31/08/2004 573,413025 573,413025 573,413025 573,413025 518,507019 585965
5 30/08/2004 592,526978 592,526978 573,413025 573,413025 518,507019 0
4 27/08/2004 573,413025 592,526978 573,413025 592,526978 535,790771 2242494
3 26/08/2004 554,299011 554,299011 554,299011 554,299011 501,223267 45779
2 25/08/2004 554,299011 573,413025 554,299011 573,413025 518,507019 156955
1 24/08/2004 554,299011 554,299011 554,299011 554,299011 501,223267 1404093
7 23/08/2004 554,299011 554,299011 554,299011 554,299011 501,223267 654
6 20/08/2004 573,413025 573,413025 573,413025 573,413025 518,507019 533647
5 19/08/2004 573,413025 592,526978 573,413025 573,413025 518,507019 396311
4 18/08/2004 573,413025 592,526978 573,413025 592,526978 535,790771 156955
2 16/08/2004 592,526978 592,526978 573,413025 573,413025 518,507019 3835587
1 13/08/2004 573,413025 573,413025 573,413025 573,413025 518,507019 27467
7 12/08/2004 573,413025 573,413025 573,413025 573,413025 518,507019 39893
6 11/08/2004 592,526978 611,640015 592,526978 592,526978 535,790771 66706
5 10/08/2004 592,526978 592,526978 573,413025 592,526978 535,790771 740304
4 09/08/2004 573,413025 611,640015 573,413025 573,413025 518,507019 2464193
3 06/08/2004 554,299011 592,526978 554,299011 573,413025 518,507019 12647954
2 05/08/2004 554,299011 573,413025 554,299011 554,299011 501,223267 4391469
1 04/08/2004 554,299011 554,299011 535,184998 535,184998 483,939453 85017
7 03/08/2004 554,299011 554,299011 554,299011 554,299011 501,223267 2520435
6 02/08/2004 535,184998 554,299011 535,184998 554,299011 501,223267 3997774
5 30/07/2004 554,299011 573,413025 554,299011 554,299011 501,223267 1427636
4 29/07/2004 535,184998 573,413025 516,072021 573,413025 518,507019 6579029
3 28/07/2004 554,299011 554,299011 535,184998 554,299011 501,223267 4616438
2 27/07/2004 535,184998 554,299011 535,184998 535,184998 483,939453 8373547
1 26/07/2004 496,958008 535,184998 496,958008 535,184998 483,939453 12897120
7 23/07/2004 516,072021 535,184998 516,072021 535,184998 483,939453 3743376
6 22/07/2004 477,843994 516,072021 477,843994 496,958008 449,372864 2390293
5 21/07/2004 458,730011 477,843994 458,730011 477,843994 432,08902 14388
4 20/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 35315
3 19/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 33353
2 16/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 6540
1 15/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 202733
7 14/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 438820
6 13/07/2004 458,730011 458,730011 458,730011 458,730011 414,805298 147145
5 12/07/2004 477,843994 477,843994 458,730011 458,730011 414,805298 542803
4 09/07/2004 477,843994 477,843994 458,730011 458,730011 414,805298 150415
3 08/07/2004 477,843994 477,843994 477,843994 477,843994 432,08902 576809
2 07/07/2004 477,843994 496,958008 477,843994 477,843994 432,08902 1166699
1 06/07/2004 496,958008 496,958008 477,843994 477,843994 432,08902 937152
Appendix 2
TKIM Daily Data
6 02/07/2004 439,617004 477,843994 439,617004 477,843994 432,08902 1403439
5 01/07/2004 458,730011 477,843994 458,730011 458,730011 414,805298 572886
4 30/06/2004 439,617004 477,843994 439,617004 477,843994 432,08902 4781894
3 29/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 24851
2 28/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 54280
1 25/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 32699
7 24/06/2004 420,502991 420,502991 401,389008 420,502991 380,238586 402851
6 23/06/2004 401,389008 401,389008 401,389008 401,389008 362,954834 3270
5 22/06/2004 420,502991 420,502991 401,389008 401,389008 362,954834 0
4 21/06/2004 401,389008 401,389008 401,389008 401,389008 362,954834 693218
3 18/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 6540
2 17/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 347917
1 16/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 223007
7 15/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 232163
6 14/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 198156
5 11/06/2004 439,617004 439,617004 420,502991 420,502991 380,238586 35969
4 10/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 12426
3 09/06/2004 420,502991 439,617004 420,502991 439,617004 397,52243 837093
2 08/06/2004 420,502991 420,502991 420,502991 420,502991 380,238586 1672224
1 07/06/2004 420,502991 420,502991 401,389008 401,389008 362,954834 267477
7 04/06/2004 401,389008 401,389008 401,389008 401,389008 362,954834 261592
5 02/06/2004 420,502991 420,502991 401,389008 420,502991 380,238586 867176
4 01/06/2004 439,617004 439,617004 439,617004 439,617004 397,52243 1962
3 31/05/2004 458,730011 458,730011 439,617004 439,617004 397,52243 417239
2 28/05/2004 439,617004 439,617004 439,617004 439,617004 397,52243 1325615
1 27/05/2004 439,617004 439,617004 439,617004 439,617004 397,52243 1066640
7 26/05/2004 439,617004 439,617004 439,617004 439,617004 397,52243 1496958
6 25/05/2004 420,502991 420,502991 420,502991 420,502991 380,238586 368844
5 24/05/2004 458,730011 458,730011 439,617004 439,617004 397,52243 1000588
4 21/05/2004 439,617004 458,730011 439,617004 439,617004 397,52243 1173238
2 19/05/2004 420,502991 439,617004 420,502991 439,617004 397,52243 663789
1 18/05/2004 401,389008 401,389008 382,274994 401,389008 362,954834 3775421
7 17/05/2004 439,617004 439,617004 382,274994 401,389008 362,954834 7346146
6 14/05/2004 477,843994 477,843994 439,617004 439,617004 397,52243 3970960
5 13/05/2004 496,958008 496,958008 477,843994 477,843994 432,08902 3194687
4 12/05/2004 477,843994 535,184998 477,843994 496,958008 449,372864 6497281
3 11/05/2004 439,617004 496,958008 439,617004 477,843994 432,08902 2264075
2 10/05/2004 535,184998 535,184998 439,617004 439,617004 397,52243 5233140
1 07/05/2004 554,299011 554,299011 535,184998 554,299011 501,223267 1321038
7 06/05/2004 554,299011 573,413025 554,299011 573,413025 518,507019 747498
6 05/05/2004 592,526978 592,526978 573,413025 573,413025 518,507019 1767705
5 04/05/2004 611,640015 611,640015 592,526978 592,526978 535,790771 432280
3 30/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 1762473
2 29/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 313910
1 28/04/2004 611,640015 630,754028 611,640015 630,754028 570,357605 2347131
Appendix 2
TKIM Daily Data
7 27/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 236740
6 26/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 1003204
5 23/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 192270
4 22/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 1160159
3 21/04/2004 630,754028 630,754028 611,640015 611,640015 553,073669 1200051
2 20/04/2004 611,640015 649,867981 611,640015 630,754028 570,357605 4236476
1 19/04/2004 592,526978 611,640015 592,526978 611,640015 553,073669 1322346
7 16/04/2004 611,640015 611,640015 592,526978 592,526978 535,790771 0
6 15/04/2004 611,640015 611,640015 592,526978 592,526978 535,790771 914263
5 14/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 111176
4 13/04/2004 611,640015 630,754028 611,640015 630,754028 570,357605 673598
3 12/04/2004 611,640015 611,640015 611,640015 611,640015 553,073669 1177162
1 08/04/2004 630,754028 630,754028 611,640015 611,640015 553,073669 2259497
7 07/04/2004 630,754028 688,096008 630,754028 630,754028 570,357605 15510420
6 06/04/2004 630,754028 630,754028 611,640015 630,754028 570,357605 2908245
4 02/04/2004 592,526978 611,640015 592,526978 611,640015 553,073669 893335
3 01/04/2004 573,413025 592,526978 573,413025 592,526978 535,790771 2244456
2 31/03/2004 611,640015 611,640015 592,526978 592,526978 535,790771 1311228
1 30/03/2004 592,526978 611,640015 592,526978 611,640015 553,073669 1884767
7 29/03/2004 592,526978 611,640015 592,526978 611,640015 553,073669 181806
6 26/03/2004 611,640015 611,640015 573,413025 611,640015 553,073669 2008370
5 25/03/2004 630,754028 630,754028 592,526978 611,640015 553,073669 1353083
4 24/03/2004 630,754028 649,867981 630,754028 630,754028 570,357605 7245433
3 23/03/2004 611,640015 630,754028 611,640015 630,754028 570,357605 1518539
1 19/03/2004 630,754028 630,754028 611,640015 611,640015 553,073669 127526
7 18/03/2004 630,754028 630,754028 611,640015 611,640015 553,073669 1216401
6 17/03/2004 611,640015 611,640015 611,640015 611,640015 553,073669 2830421
5 16/03/2004 611,640015 611,640015 592,526978 611,640015 553,073669 4395393
4 15/03/2004 630,754028 649,867981 611,640015 611,640015 553,073669 7714990
3 12/03/2004 611,640015 649,867981 592,526978 611,640015 553,073669 14940150
2 11/03/2004 649,867981 668,981995 611,640015 630,754028 570,357605 9522588
1 10/03/2004 688,096008 688,096008 649,867981 688,096008 622,208862 6005489
7 09/03/2004 726,322998 726,322998 707,208984 707,208984 639,491699 917533
6 08/03/2004 745,437012 764,551025 726,322998 726,322998 656,775452 27109391
5 05/03/2004 649,867981 745,437012 649,867981 745,437012 674,059265 35227887
4 04/03/2004 649,867981 668,981995 630,754028 668,981995 604,925049 17531869
3 03/03/2004 611,640015 668,981995 592,526978 649,867981 587,641174 19010516
2 02/03/2004 611,640015 611,640015 592,526978 611,640015 553,073669 2061996
1 01/03/2004 611,640015 611,640015 592,526978 611,640015 553,073669 1901771
7 27/02/2004 611,640015 630,754028 554,299011 630,754028 570,357605 29073290
6 26/02/2004 611,640015 611,640015 592,526978 611,640015 553,073669 5110846
5 25/02/2004 611,640015 611,640015 592,526978 611,640015 553,073669 994702
4 24/02/2004 630,754028 630,754028 592,526978 611,640015 553,073669 2764369
2 20/02/2004 630,754028 649,867981 611,640015 630,754028 570,357605 3586421
1 19/02/2004 668,981995 668,981995 630,754028 630,754028 570,357605 9159630
Appendix 2
TKIM Daily Data
7 18/02/2004 611,640015 668,981995 611,640015 649,867981 587,641174 46441011
6 17/02/2004 592,526978 592,526978 573,413025 592,526978 535,790771 8646256
5 16/02/2004 573,413025 611,640015 573,413025 592,526978 535,790771 19631796
4 13/02/2004 573,413025 573,413025 573,413025 573,413025 518,507019 5981946
3 12/02/2004 592,526978 592,526978 535,184998 573,413025 518,507019 4539268
2 11/02/2004 554,299011 592,526978 554,299011 573,413025 518,507019 19049754
1 10/02/2004 573,413025 573,413025 535,184998 535,184998 483,939453 3874826
7 09/02/2004 477,843994 573,413025 477,843994 573,413025 518,507019 20767757
6 06/02/2004 477,843994 477,843994 477,843994 477,843994 432,08902 633706
5 05/02/2004 477,843994 477,843994 458,730011 458,730011 414,805298 4322801
4 04/02/2004 516,072021 516,072021 477,843994 477,843994 432,08902 1896539
3 03/02/2004 496,958008 496,958008 477,843994 496,958008 449,372864 2353016
1 30/01/2004 516,072021 535,184998 516,072021 535,184998 483,939453 484598
7 29/01/2004 516,072021 516,072021 516,072021 516,072021 466,656586 1329539
6 28/01/2004 516,072021 554,299011 516,072021 516,072021 466,656586 2939636
5 27/01/2004 535,184998 535,184998 516,072021 535,184998 483,939453 6668624
4 26/01/2004 535,184998 554,299011 535,184998 535,184998 483,939453 2343207
3 23/01/2004 554,299011 592,526978 554,299011 554,299011 501,223267 10400228
1 21/01/2004 496,958008 554,299011 496,958008 535,184998 483,939453 12090110
7 20/01/2004 496,958008 516,072021 496,958008 496,958008 449,372864 6293240
6 19/01/2004 496,958008 496,958008 477,843994 477,843994 432,08902 1948857
5 16/01/2004 496,958008 496,958008 496,958008 496,958008 449,372864 601661
4 15/01/2004 496,958008 516,072021 496,958008 496,958008 449,372864 887450
3 14/01/2004 496,958008 496,958008 477,843994 477,843994 432,08902 532993
2 13/01/2004 496,958008 496,958008 477,843994 477,843994 432,08902 1033287
1 12/01/2004 496,958008 516,072021 496,958008 496,958008 449,372864 760578
7 09/01/2004 496,958008 516,072021 496,958008 496,958008 449,372864 2612646
6 08/01/2004 496,958008 496,958008 477,843994 496,958008 449,372864 2057418
5 07/01/2004 496,958008 496,958008 477,843994 496,958008 449,372864 2264075
4 06/01/2004 496,958008 496,958008 496,958008 496,958008 449,372864 5503233
3 05/01/2004 477,843994 516,072021 477,843994 496,958008 449,372864 7624741
2 02/01/2004 458,730011 477,843994 458,730011 477,843994 432,08902 4373812
6 30/12/2003 439,617004 439,617004 439,617004 439,617004 397,52243 3413770
5 29/12/2003 439,617004 439,617004 420,502991 420,502991 380,238586 1157543
1 23/12/2003 439,617004 458,730011 420,502991 439,617004 397,52243 5437835
7 22/12/2003 420,502991 420,502991 420,502991 420,502991 380,238586 114446
6 19/12/2003 439,617004 439,617004 420,502991 420,502991 380,238586 1593093
5 18/12/2003 420,502991 420,502991 420,502991 420,502991 380,238586 200118
4 17/12/2003 420,502991 420,502991 420,502991 420,502991 380,238586 1310574
3 16/12/2003 420,502991 420,502991 420,502991 420,502991 380,238586 1137269
2 15/12/2003 420,502991 420,502991 420,502991 420,502991 380,238586 425740
1 12/12/2003 439,617004 439,617004 420,502991 420,502991 380,238586 731149
Appendix 2
TKIM Daily Data
7 11/12/2003 439,617004 439,617004 439,617004 439,617004 397,52243 503564
6 10/12/2003 439,617004 439,617004 439,617004 439,617004 397,52243 120986
5 09/12/2003 458,730011 458,730011 420,502991 439,617004 397,52243 1745470
4 08/12/2003 439,617004 458,730011 439,617004 458,730011 414,805298 3933684
3 05/12/2003 439,617004 439,617004 420,502991 420,502991 380,238586 2141127
2 04/12/2003 420,502991 439,617004 420,502991 420,502991 380,238586 1218363
1 03/12/2003 420,502991 439,617004 420,502991 439,617004 397,52243 2031913
7 02/12/2003 401,389008 401,389008 401,389008 401,389008 362,954834 529723
6 01/12/2003 382,274994 405,212006 382,274994 401,389008 362,954834 1522463
7 21/11/2003 344,048004 374,630005 344,048004 370,807007 335,301147 2917400
6 20/11/2003 332,57901 359,338989 332,57901 351,692993 318,017365 1046366
5 19/11/2003 382,274994 382,274994 344,048004 344,048004 311,104431 7543648
4 18/11/2003 401,389008 401,389008 382,274994 382,274994 345,671051 949578
3 17/11/2003 401,389008 401,389008 401,389008 401,389008 362,954834 1808252
2 14/11/2003 401,389008 401,389008 401,389008 401,389008 362,954834 241318
1 13/11/2003 420,502991 420,502991 401,389008 401,389008 362,954834 156955
7 12/11/2003 420,502991 439,617004 420,502991 439,617004 397,52243 657249
6 11/11/2003 401,389008 420,502991 401,389008 420,502991 380,238586 1816100
5 10/11/2003 420,502991 420,502991 401,389008 420,502991 380,238586 814204
4 07/11/2003 420,502991 420,502991 401,389008 401,389008 362,954834 1780131
3 06/11/2003 439,617004 439,617004 401,389008 401,389008 362,954834 2842193
2 05/11/2003 458,730011 458,730011 420,502991 420,502991 380,238586 2114314
1 04/11/2003 439,617004 458,730011 439,617004 458,730011 414,805298 3298016
7 03/11/2003 401,389008 439,617004 401,389008 439,617004 397,52243 4101102
6 31/10/2003 458,730011 458,730011 401,389008 401,389008 362,954834 10124249
5 30/10/2003 496,958008 516,072021 458,730011 477,843994 432,08902 6782416
4 29/10/2003 516,072021 516,072021 477,843994 496,958008 449,372864 6257271
3 28/10/2003 554,299011 573,413025 516,072021 535,184998 483,939453 10045771
2 27/10/2003 554,299011 573,413025 535,184998 554,299011 501,223267 2304622
1 24/10/2003 554,299011 573,413025 516,072021 554,299011 501,223267 8192395
7 23/10/2003 535,184998 573,413025 516,072021 535,184998 483,939453 11230781
6 22/10/2003 516,072021 573,413025 516,072021 554,299011 501,223267 18179962
5 21/10/2003 535,184998 592,526978 496,958008 516,072021 466,656586 44230562
4 20/10/2003 516,072021 535,184998 516,072021 535,184998 483,939453 4544500
3 17/10/2003 496,958008 535,184998 496,958008 516,072021 466,656586 5790330
2 16/10/2003 554,299011 554,299011 496,958008 516,072021 466,656586 16856963
1 15/10/2003 496,958008 554,299011 477,843994 535,184998 483,939453 34995070
7 14/10/2003 439,617004 477,843994 439,617004 477,843994 432,08902 20965259
6 13/10/2003 420,502991 420,502991 401,389008 420,502991 380,238586 409391
5 10/10/2003 420,502991 439,617004 420,502991 439,617004 397,52243 3010265
4 09/10/2003 420,502991 439,617004 420,502991 420,502991 380,238586 3042310
3 08/10/2003 401,389008 458,730011 401,389008 439,617004 397,52243 19646183
2 07/10/2003 366,984009 393,743988 363,161011 386,097992 349,128021 19618716
1 06/10/2003 355,515991 366,984009 355,515991 363,161011 328,387329 4079521
Appendix 2
TKIM Daily Data
7 03/10/2003 351,692993 363,161011 351,692993 355,515991 321,474304 1960629
6 02/10/2003 359,338989 359,338989 347,871002 347,871002 314,56131 1784055
5 01/10/2003 351,692993 359,338989 351,692993 351,692993 318,017365 1452487
4 30/09/2003 355,515991 355,515991 347,871002 347,871002 314,56131 904453
3 29/09/2003 359,338989 363,161011 347,871002 351,692993 318,017365 4307760
2 26/09/2003 351,692993 351,692993 340,225006 340,225006 307,647461 1347197
1 25/09/2003 347,871002 359,338989 347,871002 347,871002 314,56131 2292196
7 24/09/2003 344,048004 347,871002 344,048004 347,871002 314,56131 546072
6 23/09/2003 344,048004 344,048004 344,048004 344,048004 311,104431 686024
4 19/09/2003 347,871002 347,871002 347,871002 347,871002 314,56131 132758
3 18/09/2003 344,048004 355,515991 340,225006 351,692993 318,017365 1709501
2 17/09/2003 344,048004 355,515991 344,048004 344,048004 311,104431 3033809
1 16/09/2003 336,402008 344,048004 336,402008 340,225006 307,647461 459747
7 15/09/2003 351,692993 351,692993 340,225006 340,225006 307,647461 1232750
6 12/09/2003 351,692993 351,692993 351,692993 351,692993 318,017365 814858
5 11/09/2003 351,692993 351,692993 347,871002 351,692993 318,017365 671636
4 10/09/2003 359,338989 363,161011 351,692993 355,515991 321,474304 3335293
3 09/09/2003 355,515991 366,984009 355,515991 363,161011 328,387329 15958396
2 08/09/2003 340,225006 347,871002 340,225006 344,048004 311,104431 1422404
1 05/09/2003 344,048004 351,692993 340,225006 340,225006 307,647461 2066574
7 04/09/2003 347,871002 351,692993 340,225006 340,225006 307,647461 4440517
6 03/09/2003 344,048004 355,515991 340,225006 340,225006 307,647461 5475112
5 02/09/2003 340,225006 340,225006 336,402008 340,225006 307,647461 495716
4 01/09/2003 344,048004 344,048004 340,225006 340,225006 307,647461 14388
3 29/08/2003 347,871002 347,871002 340,225006 344,048004 311,104431 378000
2 28/08/2003 340,225006 351,692993 340,225006 347,871002 314,56131 2757175
1 27/08/2003 344,048004 347,871002 344,048004 344,048004 311,104431 599699
7 26/08/2003 340,225006 344,048004 340,225006 344,048004 311,104431 748806
6 25/08/2003 344,048004 347,871002 344,048004 344,048004 311,104431 693218
5 22/08/2003 347,871002 351,692993 344,048004 347,871002 314,56131 3480476
4 21/08/2003 317,287994 344,048004 317,287994 344,048004 311,104431 2033221
3 20/08/2003 344,048004 344,048004 336,402008 340,225006 307,647461 2317048
2 19/08/2003 351,692993 351,692993 344,048004 347,871002 314,56131 1791902
7 15/08/2003 344,048004 347,871002 344,048004 347,871002 314,56131 704989
6 14/08/2003 344,048004 347,871002 344,048004 344,048004 311,104431 1910273
5 13/08/2003 347,871002 359,338989 344,048004 351,692993 318,017365 9027526
4 12/08/2003 344,048004 347,871002 344,048004 344,048004 311,104431 952847
3 11/08/2003 351,692993 355,515991 344,048004 344,048004 311,104431 1037211
2 08/08/2003 351,692993 355,515991 347,871002 347,871002 314,56131 3598846
1 07/08/2003 344,048004 355,515991 344,048004 347,871002 314,56131 10551297
7 06/08/2003 328,756989 347,871002 328,756989 340,225006 307,647461 20070616
6 05/08/2003 344,048004 355,515991 305,820007 332,57901 300,733612 26357970
5 04/08/2003 317,287994 344,048004 317,287994 336,402008 304,190552 22012279
4 01/08/2003 294,35199 317,287994 290,528992 317,287994 286,906738 8733890
3 31/07/2003 286,705994 294,35199 282,884003 286,705994 259,253082 1192858
2 30/07/2003 290,528992 305,820007 282,884003 282,884003 255,797012 6912558
1 29/07/2003 294,35199 294,35199 286,705994 290,528992 262,710052 852135
Appendix 2
TKIM Daily Data
7 28/07/2003 301,997009 301,997009 294,35199 294,35199 266,166992 1481262
6 25/07/2003 279,061005 294,35199 279,061005 286,705994 259,253082 4837483
5 24/07/2003 286,705994 286,705994 267,592987 279,061005 252,340088 3531487
4 23/07/2003 298,174988 298,174988 290,528992 290,528992 262,710052 1665685
3 22/07/2003 305,820007 305,820007 290,528992 294,35199 266,166992 1224903
2 21/07/2003 309,643005 309,643005 305,820007 305,820007 276,536835 977699
1 18/07/2003 305,820007 305,820007 305,820007 305,820007 276,536835 235432
7 17/07/2003 305,820007 309,643005 301,997009 305,820007 276,536835 1799096
6 16/07/2003 309,643005 309,643005 305,820007 305,820007 276,536835 769733
5 15/07/2003 321,110992 321,110992 305,820007 309,643005 279,993805 3419002
4 14/07/2003 321,110992 321,110992 313,466003 321,110992 290,363678 2557058
3 11/07/2003 309,643005 317,287994 309,643005 317,287994 286,906738 1986134
2 10/07/2003 321,110992 321,110992 313,466003 313,466003 283,450745 1742200
1 09/07/2003 317,287994 328,756989 313,466003 317,287994 286,906738 5454839
7 08/07/2003 301,997009 313,466003 301,997009 313,466003 283,450745 5151393
6 07/07/2003 286,705994 298,174988 286,705994 294,35199 266,166992 1697076
5 04/07/2003 290,528992 290,528992 286,705994 286,705994 259,253082 602969
4 03/07/2003 290,528992 298,174988 286,705994 290,528992 262,710052 9346668
3 02/07/2003 282,884003 282,884003 271,415009 282,884003 255,797012 8522654
2 01/07/2003 305,820007 305,820007 282,884003 282,884003 255,797012 6419458
1 30/06/2003 313,466003 317,287994 301,997009 305,820007 276,536835 3685826
7 27/06/2003 309,643005 317,287994 305,820007 317,287994 286,906738 4386891
6 26/06/2003 324,93399 328,756989 301,997009 305,820007 276,536835 11537498
5 25/06/2003 340,225006 347,871002 324,93399 324,93399 293,820587 3491594
4 24/06/2003 347,871002 351,692993 336,402008 340,225006 307,647461 2321625
3 23/06/2003 355,515991 363,161011 347,871002 347,871002 314,56131 302138
2 20/06/2003 359,338989 363,161011 355,515991 355,515991 321,474304 565692
1 19/06/2003 351,692993 363,161011 351,692993 359,338989 324,931305 4024587
7 18/06/2003 351,692993 355,515991 340,225006 347,871002 314,56131 3838857
6 17/06/2003 374,630005 374,630005 347,871002 359,338989 324,931305 2232684
5 16/06/2003 378,453003 378,453003 366,984009 378,453003 342,215027 525145
4 13/06/2003 370,807007 378,453003 370,807007 378,453003 342,215027 1944934
3 12/06/2003 363,161011 363,161011 363,161011 363,161011 328,387329 88287
2 11/06/2003 401,389008 401,389008 363,161011 382,274994 345,671051 2782681
1 10/06/2003 382,274994 382,274994 382,274994 382,274994 345,671051 1796480
7 09/06/2003 386,097992 397,56601 374,630005 386,097992 349,128021 14977427
6 06/06/2003 347,871002 382,274994 347,871002 378,453003 342,215027 25482946
5 05/06/2003 351,692993 355,515991 344,048004 347,871002 314,56131 11840944
4 04/06/2003 321,110992 344,048004 321,110992 344,048004 311,104431 21896525
3 03/06/2003 321,110992 324,93399 317,287994 321,110992 290,363678 3426196
2 02/06/2003 324,93399 324,93399 313,466003 321,110992 290,363678 5535278
7 29/05/2003 328,756989 332,57901 321,110992 328,756989 297,277557 2491006
6 28/05/2003 328,756989 328,756989 324,93399 324,93399 293,820587 5060490
5 27/05/2003 332,57901 332,57901 317,287994 324,93399 293,820587 6174216
4 26/05/2003 321,110992 336,402008 321,110992 332,57901 300,733612 21403425
3 23/05/2003 317,287994 321,110992 309,643005 317,287994 286,906738 7326527
2 22/05/2003 298,174988 313,466003 294,35199 305,820007 276,536835 11855985
1 21/05/2003 286,705994 298,174988 286,705994 290,528992 262,710052 6035572
Appendix 2
TKIM Daily Data
7 20/05/2003 271,415009 286,705994 271,415009 282,884003 255,797012 2590411
6 19/05/2003 279,061005 279,061005 275,238007 275,238007 248,883163 1691190
3 14/05/2003 282,884003 282,884003 279,061005 279,061005 252,340088 1624484
2 13/05/2003 286,705994 286,705994 282,884003 282,884003 255,797012 2500816
1 12/05/2003 286,705994 294,35199 279,061005 279,061005 252,340088 5796870
7 09/05/2003 286,705994 290,528992 279,061005 279,061005 252,340088 1943626
6 08/05/2003 294,35199 298,174988 286,705994 286,705994 259,253082 11408664
5 07/05/2003 309,643005 313,466003 290,528992 290,528992 262,710052 11874297
4 06/05/2003 324,93399 324,93399 305,820007 309,643005 279,993805 4218165
3 05/05/2003 324,93399 332,57901 317,287994 321,110992 290,363678 4017393
2 02/05/2003 309,643005 328,756989 309,643005 324,93399 293,820587 21492366
1 01/05/2003 275,238007 317,287994 275,238007 313,466003 283,450745 47146654
7 30/04/2003 286,705994 298,174988 259,946991 282,884003 255,797012 60225580
6 29/04/2003 225,542007 290,528992 221,720001 286,705994 259,253082 60018923
5 28/04/2003 206,429001 225,542007 206,429001 221,720001 200,489655 9614145
4 25/04/2003 210,251007 229,365005 202,606003 217,897003 197,032715 18726689
3 24/04/2003 214,074005 217,897003 210,251007 210,251007 190,118866 5876655
2 23/04/2003 202,606003 217,897003 194,960007 214,074005 193,575806 11248439
1 22/04/2003 221,720001 221,720001 202,606003 202,606003 183,205887 10867169
7 21/04/2003 225,542007 225,542007 217,897003 217,897003 197,032715 9089000
5 17/04/2003 194,960007 221,720001 194,960007 217,897003 197,032715 23142355
4 16/04/2003 179,669006 198,783005 175,847 198,783005 179,748962 11713418
3 15/04/2003 183,492004 183,492004 175,847 179,669006 162,465179 1833757
2 14/04/2003 179,669006 183,492004 179,669006 183,492004 165,922119 784121
1 11/04/2003 179,669006 187,315002 179,669006 183,492004 165,922119 5971482
7 10/04/2003 175,847 175,847 172,024002 172,024002 155,552216 797200
6 09/04/2003 172,024002 183,492004 172,024002 175,847 159,00914 2679352
5 08/04/2003 175,847 179,669006 172,024002 172,024002 155,552216 1495650
4 07/04/2003 172,024002 175,847 172,024002 175,847 159,00914 1568242
3 04/04/2003 168,201004 172,024002 168,201004 172,024002 155,552216 990778
2 03/04/2003 168,201004 172,024002 164,378006 168,201004 152,095276 1604210
7 01/04/2003 160,556 164,378006 156,733002 164,378006 148,638336 695834
6 31/03/2003 164,378006 164,378006 160,556 160,556 145,182297 448630
5 28/03/2003 175,847 175,847 164,378006 164,378006 148,638336 1746124
4 27/03/2003 179,669006 183,492004 172,024002 179,669006 162,465179 3458241
3 26/03/2003 168,201004 179,669006 164,378006 179,669006 162,465179 3930414
2 25/03/2003 156,733002 164,378006 156,733002 164,378006 148,638336 1151003
1 24/03/2003 156,733002 156,733002 152,910004 156,733002 141,725372 489830
7 21/03/2003 152,910004 152,910004 152,910004 152,910004 138,268417 318488
6 20/03/2003 149,087006 152,910004 149,087006 152,910004 138,268417 263554
5 19/03/2003 149,087006 152,910004 149,087006 152,910004 138,268417 799162
4 18/03/2003 152,910004 152,910004 149,087006 149,087006 134,811508 618664
3 17/03/2003 160,556 160,556 149,087006 149,087006 134,811508 290367
2 14/03/2003 152,910004 160,556 152,910004 160,556 145,182297 1254332
1 13/03/2003 137,619003 152,910004 137,619003 152,910004 138,268417 2245110
Appendix 2
TKIM Daily Data
7 12/03/2003 141,442001 141,442001 141,442001 141,442001 127,898506 585965
6 11/03/2003 137,619003 141,442001 137,619003 137,619003 124,441582 1031325
5 10/03/2003 141,442001 141,442001 137,619003 141,442001 127,898506 1463605
4 07/03/2003 149,087006 149,087006 141,442001 141,442001 127,898506 1732390
3 06/03/2003 141,442001 145,264999 141,442001 145,264999 131,355438 1989404
2 05/03/2003 137,619003 137,619003 137,619003 137,619003 124,441582 718723
1 04/03/2003 137,619003 141,442001 133,796005 141,442001 127,898506 867830
6 28/02/2003 137,619003 141,442001 137,619003 137,619003 124,441582 2630958
5 27/02/2003 133,796005 133,796005 133,796005 133,796005 120,98465 215813
4 26/02/2003 129,973999 133,796005 129,973999 133,796005 120,98465 2597605
3 25/02/2003 126,151001 129,973999 126,151001 129,973999 117,52861 421162
2 24/02/2003 129,973999 133,796005 129,973999 129,973999 117,52861 797854
1 21/02/2003 126,151001 129,973999 122,328003 129,973999 117,52861 1843567
7 20/02/2003 122,328003 122,328003 122,328003 122,328003 110,614738 168727
6 19/02/2003 126,151001 126,151001 126,151001 126,151001 114,071678 309332
5 18/02/2003 118,504997 122,328003 118,504997 122,328003 110,614738 55588
4 17/02/2003 118,504997 118,504997 118,504997 118,504997 107,157806 129488
3 14/02/2003 118,504997 118,504997 118,504997 118,504997 107,157806 13080
2 13/02/2003 122,328003 122,328003 118,504997 118,504997 107,157806 0
7 11/02/2003 122,328003 122,328003 122,328003 122,328003 110,614738 13080
6 10/02/2003 118,504997 122,328003 118,504997 122,328003 110,614738 310640
5 07/02/2003 122,328003 122,328003 122,328003 122,328003 110,614738 654
4 06/02/2003 122,328003 122,328003 122,328003 122,328003 110,614738 94827
3 05/02/2003 122,328003 122,328003 118,504997 118,504997 107,157806 13080
2 04/02/2003 122,328003 126,151001 118,504997 118,504997 107,157806 132104
1 03/02/2003 118,504997 118,504997 118,504997 118,504997 107,157806 1308
7 31/01/2003 118,504997 118,504997 118,504997 118,504997 107,157806 109214
6 30/01/2003 122,328003 122,328003 122,328003 122,328003 110,614738 228893
5 29/01/2003 122,328003 122,328003 122,328003 122,328003 110,614738 425086
4 28/01/2003 118,504997 122,328003 118,504997 122,328003 110,614738 668367
3 27/01/2003 122,328003 122,328003 118,504997 118,504997 107,157806 2573407
2 24/01/2003 122,328003 122,328003 122,328003 122,328003 110,614738 227585
1 23/01/2003 122,328003 126,151001 122,328003 126,151001 114,071678 3189456
7 22/01/2003 126,151001 126,151001 122,328003 122,328003 110,614738 107907
6 21/01/2003 118,504997 129,973999 118,504997 126,151001 114,071678 4332611
5 20/01/2003 118,504997 122,328003 118,504997 118,504997 107,157806 1667646
4 17/01/2003 118,504997 118,504997 118,504997 118,504997 107,157806 294945
3 16/01/2003 114,682999 122,328003 114,682999 122,328003 110,614738 1262179
2 15/01/2003 114,682999 126,151001 114,682999 114,682999 103,701767 2821919
1 14/01/2003 114,682999 118,504997 114,682999 118,504997 107,157806 619972
7 13/01/2003 114,682999 114,682999 110,860001 110,860001 100,244827 392387
6 10/01/2003 110,860001 118,504997 107,037003 110,860001 100,244827 2576023
5 09/01/2003 103,213997 107,037003 103,213997 107,037003 96,787903 941730
4 08/01/2003 99,391602 99,391602 99,391602 99,391602 89,87458 15695
3 07/01/2003 103,213997 103,213997 103,213997 103,213997 93,330956 402851
2 06/01/2003 107,037003 107,037003 103,213997 107,037003 96,787903 696488
1 03/01/2003 114,682999 114,682999 110,860001 110,860001 100,244827 624550
Appendix 2
TKIM Daily Data
7 02/01/2003 118,504997 118,504997 114,682999 114,682999 103,701767 132758
3 27/12/2002 118,504997 126,151001 118,504997 118,504997 107,157806 364266
6 23/12/2002 129,973999 129,973999 122,328003 122,328003 110,614738 408737
5 20/12/2002 129,973999 129,973999 126,151001 126,151001 114,071678 572232
4 19/12/2002 126,151001 133,796005 122,328003 133,796005 120,98465 4504607
3 18/12/2002 118,504997 126,151001 118,504997 122,328003 110,614738 1976325
2 17/12/2002 118,504997 118,504997 114,682999 114,682999 103,701767 386502
1 16/12/2002 110,860001 126,151001 110,860001 118,504997 107,157806 373422
7 13/12/2002 114,682999 114,682999 110,860001 114,682999 103,701767 143875
6 12/12/2002 118,504997 122,328003 118,504997 118,504997 107,157806 680138
5 11/12/2002 118,504997 122,328003 118,504997 122,328003 110,614738 813550
7 04/12/2002 114,682999 133,796005 114,682999 129,973999 117,52861 6210185
6 03/12/2002 107,037003 114,682999 107,037003 114,682999 103,701767 4758351
4 29/11/2002 107,037003 110,860001 107,037003 110,860001 100,244827 759924
3 28/11/2002 110,860001 110,860001 107,037003 107,037003 96,787903 836439
2 27/11/2002 107,037003 107,037003 107,037003 107,037003 96,787903 114446
1 26/11/2002 103,213997 110,860001 103,213997 110,860001 100,244827 3833625
7 25/11/2002 99,391602 107,037003 99,391602 103,213997 93,330956 1391667
6 22/11/2002 95,568802 99,391602 91,746101 99,391602 89,87458 1217055
5 21/11/2002 91,746101 95,568802 91,746101 95,568802 86,417816 40547
4 20/11/2002 95,568802 95,568802 95,568802 95,568802 86,417816 184422
3 19/11/2002 95,568802 95,568802 95,568802 95,568802 86,417816 196194
2 18/11/2002 91,746101 91,746101 91,746101 91,746101 82,961151 130796
1 15/11/2002 91,746101 99,391602 91,746101 99,391602 89,87458 13734
7 14/11/2002 99,391602 99,391602 91,746101 95,568802 86,417816 360342
6 13/11/2002 95,568802 95,568802 95,568802 95,568802 86,417816 66052
5 12/11/2002 95,568802 95,568802 95,568802 95,568802 86,417816 149761
4 11/11/2002 95,568802 95,568802 91,746101 91,746101 82,961151 308678
3 08/11/2002 99,391602 103,213997 99,391602 99,391602 89,87458 105945
2 07/11/2002 99,391602 99,391602 99,391602 99,391602 89,87458 202733
1 06/11/2002 103,213997 103,213997 99,391602 99,391602 89,87458 0
7 05/11/2002 103,213997 103,213997 99,391602 99,391602 89,87458 0
6 04/11/2002 103,213997 103,213997 99,391602 103,213997 93,330956 1179778
5 01/11/2002 103,213997 103,213997 103,213997 103,213997 93,330956 209273
4 31/10/2002 103,213997 103,213997 99,391602 99,391602 89,87458 421162
3 30/10/2002 103,213997 103,213997 103,213997 103,213997 93,330956 43163
2 29/10/2002 103,213997 103,213997 103,213997 103,213997 93,330956 124256
1 28/10/2002 103,213997 107,037003 103,213997 103,213997 93,330956 1039827
Appendix 2
TKIM Daily Data
7 25/10/2002 99,391602 99,391602 99,391602 99,391602 89,87458 58858
6 24/10/2002 103,213997 103,213997 99,391602 99,391602 89,87458 274671
5 23/10/2002 99,391602 103,213997 99,391602 103,213997 93,330956 2218297
4 22/10/2002 95,568802 99,391602 95,568802 95,568802 86,417816 2723823
3 21/10/2002 95,568802 99,391602 95,568802 95,568802 86,417816 3476552
2 18/10/2002 95,568802 95,568802 91,746101 91,746101 82,961151 2151591
1 17/10/2002 91,746101 91,746101 91,746101 91,746101 82,961151 3198611
7 16/10/2002 87,923302 95,568802 87,923302 95,568802 86,417816 2491660
6 15/10/2002 84,100601 87,923302 80,277802 87,923302 79,504387 2252958
5 14/10/2002 91,746101 95,568802 80,277802 84,100601 76,047722 3807466
4 11/10/2002 99,391602 99,391602 99,391602 99,391602 89,87458 1197436
3 10/10/2002 99,391602 99,391602 99,391602 99,391602 89,87458 32699
2 09/10/2002 103,213997 107,037003 99,391602 99,391602 89,87458 1705577
1 08/10/2002 99,391602 114,682999 99,391602 103,213997 93,330956 2138511
7 07/10/2002 114,682999 118,504997 103,213997 103,213997 93,330956 1018899
5 03/10/2002 122,328003 122,328003 118,504997 118,504997 107,157806 45779
4 02/10/2002 129,973999 129,973999 122,328003 122,328003 110,614738 1493034
3 01/10/2002 122,328003 129,973999 122,328003 126,151001 114,071678 1719965
2 30/09/2002 114,682999 133,796005 114,682999 122,328003 110,614738 11559079
1 27/09/2002 126,151001 129,973999 110,860001 110,860001 100,244827 1291609
7 26/09/2002 133,796005 145,264999 126,151001 129,973999 117,52861 5123271
Appendix 2
TKIM Daily Data
1 31/07/2002 133,796005 141,442001 129,973999 133,796005 120,98465 5618334
7 30/07/2002 133,796005 137,619003 129,973999 133,796005 120,98465 1598979
6 29/07/2002 129,973999 133,796005 129,973999 129,973999 117,52861 1732390
5 26/07/2002 137,619003 137,619003 133,796005 133,796005 120,98465 512720
4 25/07/2002 145,264999 145,264999 141,442001 141,442001 127,898506 250474
3 24/07/2002 145,264999 145,264999 137,619003 145,264999 131,355438 953501
2 23/07/2002 149,087006 152,910004 149,087006 152,910004 138,268417 470211
1 22/07/2002 145,264999 149,087006 145,264999 149,087006 134,811508 239356
7 19/07/2002 156,733002 156,733002 149,087006 149,087006 134,811508 204041
6 18/07/2002 156,733002 156,733002 156,733002 156,733002 141,725372 33353
5 17/07/2002 156,733002 156,733002 152,910004 156,733002 141,725372 65398
4 16/07/2002 156,733002 156,733002 156,733002 156,733002 141,725372 19619
3 15/07/2002 164,378006 164,378006 160,556 160,556 145,182297 47740
2 12/07/2002 168,201004 168,201004 164,378006 168,201004 152,095276 724609
7 10/07/2002 160,556 160,556 152,910004 160,556 145,182297 2206525
6 09/07/2002 168,201004 168,201004 164,378006 164,378006 148,638336 489830
5 08/07/2002 175,847 175,847 172,024002 172,024002 155,552216 1147079
4 05/07/2002 179,669006 179,669006 175,847 175,847 159,00914 1472107
3 04/07/2002 175,847 179,669006 164,378006 179,669006 162,465179 8843104
2 03/07/2002 175,847 183,492004 175,847 179,669006 162,465179 4946697
1 02/07/2002 172,024002 175,847 168,201004 175,847 159,00914 1753972
7 01/07/2002 183,492004 187,315002 175,847 175,847 159,00914 1540121
6 28/06/2002 191,138 191,138 187,315002 191,138 172,835999 2525013
5 27/06/2002 183,492004 194,960007 179,669006 194,960007 176,292007 12792483
4 26/06/2002 187,315002 187,315002 183,492004 183,492004 165,922119 6785032
3 25/06/2002 183,492004 191,138 183,492004 191,138 172,835999 23012867
2 24/06/2002 179,669006 187,315002 175,847 183,492004 165,922119 15215475
1 21/06/2002 179,669006 183,492004 175,847 179,669006 162,465179 3167220
7 20/06/2002 175,847 183,492004 172,024002 179,669006 162,465179 12118231
6 19/06/2002 164,378006 175,847 164,378006 175,847 159,00914 5787714
5 18/06/2002 172,024002 172,024002 164,378006 164,378006 148,638336 2096657
4 17/06/2002 168,201004 175,847 168,201004 175,847 159,00914 20970491
3 14/06/2002 152,910004 175,847 152,910004 168,201004 152,095276 12838262
2 13/06/2002 145,264999 152,910004 145,264999 152,910004 138,268417 8622059
1 12/06/2002 145,264999 145,264999 145,264999 145,264999 131,355438 1539467
Appendix 2
TKIM Daily Data
7 11/06/2002 149,087006 149,087006 149,087006 149,087006 134,811508 121640
6 10/06/2002 149,087006 149,087006 149,087006 149,087006 134,811508 162187
5 07/06/2002 149,087006 149,087006 149,087006 149,087006 134,811508 35969
4 06/06/2002 152,910004 152,910004 149,087006 149,087006 134,811508 0
3 05/06/2002 149,087006 156,733002 149,087006 152,910004 138,268417 1897193
2 04/06/2002 152,910004 152,910004 149,087006 149,087006 134,811508 559152
1 03/06/2002 156,733002 156,733002 152,910004 156,733002 141,725372 456477
7 31/05/2002 156,733002 156,733002 152,910004 156,733002 141,725372 915571
6 30/05/2002 164,378006 164,378006 152,910004 152,910004 138,268417 1308612
5 29/05/2002 156,733002 168,201004 156,733002 168,201004 152,095276 23366670
4 28/05/2002 152,910004 160,556 149,087006 160,556 145,182297 9170094
3 27/05/2002 156,733002 156,733002 152,910004 152,910004 138,268417 1493034
2 24/05/2002 145,264999 152,910004 145,264999 152,910004 138,268417 2925248
1 23/05/2002 129,973999 145,264999 126,151001 145,264999 131,355438 12199324
7 22/05/2002 141,442001 141,442001 133,796005 133,796005 120,98465 2766985
6 21/05/2002 145,264999 149,087006 141,442001 149,087006 134,811508 3062584
5 20/05/2002 152,910004 152,910004 149,087006 149,087006 134,811508 369498
4 17/05/2002 156,733002 156,733002 152,910004 152,910004 138,268417 4094563
3 16/05/2002 160,556 164,378006 156,733002 160,556 145,182297 1458373
2 15/05/2002 164,378006 164,378006 156,733002 160,556 145,182297 3286244
1 14/05/2002 160,556 168,201004 160,556 168,201004 152,095276 5289382
7 13/05/2002 164,378006 164,378006 160,556 160,556 145,182297 1886729
6 10/05/2002 168,201004 168,201004 164,378006 168,201004 152,095276 5708583
4 08/05/2002 160,556 168,201004 156,733002 168,201004 152,095276 16650305
3 07/05/2002 145,264999 168,201004 145,264999 160,556 145,182297 10755993
2 06/05/2002 141,442001 145,264999 141,442001 145,264999 131,355438 1143809
1 03/05/2002 152,910004 156,733002 145,264999 149,087006 134,811508 3377802
7 02/05/2002 164,378006 164,378006 133,796005 152,910004 138,268417 24789074
6 01/05/2002 172,024002 172,024002 168,201004 172,024002 155,552216 2012947
5 30/04/2002 172,024002 175,847 164,378006 172,024002 155,552216 3060622
4 29/04/2002 172,024002 172,024002 168,201004 172,024002 155,552216 1891961
3 26/04/2002 172,024002 179,669006 172,024002 175,847 159,00914 2698971
2 25/04/2002 179,669006 179,669006 175,847 179,669006 162,465179 10137982
1 24/04/2002 168,201004 175,847 160,556 175,847 159,00914 26807907
7 23/04/2002 175,847 183,492004 156,733002 164,378006 148,638336 35167721
6 22/04/2002 187,315002 191,138 179,669006 179,669006 162,465179 8777706
5 19/04/2002 187,315002 187,315002 179,669006 187,315002 169,379044 9787450
4 18/04/2002 191,138 198,783005 183,492004 187,315002 169,379044 29321148
3 17/04/2002 179,669006 194,960007 179,669006 191,138 172,835999 58767207
2 16/04/2002 172,024002 183,492004 172,024002 179,669006 162,465179 49917563
1 15/04/2002 172,024002 175,847 168,201004 168,201004 152,095276 21600272
7 12/04/2002 164,378006 168,201004 164,378006 164,378006 148,638336 5556860
6 11/04/2002 164,378006 172,024002 164,378006 164,378006 148,638336 27065575
5 10/04/2002 164,378006 164,378006 160,556 164,378006 148,638336 2290888
4 09/04/2002 164,378006 164,378006 156,733002 160,556 145,182297 9402910
3 08/04/2002 168,201004 168,201004 160,556 164,378006 148,638336 19864612
2 05/04/2002 152,910004 164,378006 152,910004 164,378006 148,638336 18556000
1 04/04/2002 152,910004 156,733002 149,087006 152,910004 138,268417 5030406
Appendix 2
TKIM Daily Data
7 03/04/2002 152,910004 152,910004 149,087006 149,087006 134,811508 2812110
6 02/04/2002 149,087006 160,556 149,087006 152,910004 138,268417 23728320
5 01/04/2002 152,910004 156,733002 145,264999 149,087006 134,811508 7822897
3 28/03/2002 160,556 164,378006 152,910004 152,910004 138,268417 3706753
2 27/03/2002 168,201004 168,201004 160,556 160,556 145,182297 6515593
1 26/03/2002 164,378006 175,847 160,556 160,556 145,182297 61089486
7 25/03/2002 149,087006 164,378006 149,087006 164,378006 148,638336 35781153
6 22/03/2002 145,264999 152,910004 141,442001 149,087006 134,811508 14377074
5 21/03/2002 149,087006 149,087006 141,442001 145,264999 131,355438 7428547
4 20/03/2002 149,087006 160,556 145,264999 145,264999 131,355438 55123890
3 19/03/2002 103,213997 137,619003 103,213997 137,619003 124,441582 30977023
2 18/03/2002 95,568802 107,037003 95,568802 103,213997 93,330956 11485833
Appendix 2
TKIM Daily Data
Appendix 2
TKIM Daily Data
Appendix 2
TKIM Daily Data
7 12/07/2001 137,619003 152,910004 137,619003 141,442001 127,898506 33262026
6 11/07/2001 152,910004 152,910004 129,973999 137,619003 124,441582 37837917
5 10/07/2001 164,378006 164,378006 149,087006 152,910004 138,268417 37418062
4 09/07/2001 172,024002 172,024002 164,378006 164,378006 148,638336 9441495
3 06/07/2001 175,847 175,847 172,024002 172,024002 155,552216 1899155
2 05/07/2001 172,024002 175,847 168,201004 175,847 159,00914 3517753
1 04/07/2001 179,669006 179,669006 172,024002 175,847 159,00914 12014902
Appendix 2
TKIM Daily Data
7 03/07/2001 179,669006 183,492004 179,669006 179,669006 162,465179 20463003
6 02/07/2001 175,847 179,669006 175,847 179,669006 162,465179 1581975
5 29/06/2001 175,847 179,669006 175,847 175,847 159,00914 7178074
4 28/06/2001 175,847 175,847 172,024002 175,847 159,00914 3826431
3 27/06/2001 179,669006 183,492004 175,847 175,847 159,00914 8829370
2 26/06/2001 183,492004 183,492004 179,669006 179,669006 162,465179 1978286
1 25/06/2001 179,669006 187,315002 179,669006 183,492004 165,922119 13392836
7 22/06/2001 179,669006 191,138 175,847 179,669006 162,465179 38612228
6 21/06/2001 179,669006 183,492004 175,847 179,669006 162,465179 3853898
5 20/06/2001 172,024002 179,669006 172,024002 179,669006 162,465179 4777317
4 19/06/2001 175,847 179,669006 172,024002 172,024002 155,552216 7913146
3 18/06/2001 175,847 179,669006 172,024002 175,847 159,00914 16525395
2 15/06/2001 179,669006 179,669006 172,024002 179,669006 162,465179 4780586
1 14/06/2001 187,315002 187,315002 175,847 175,847 159,00914 9351900
7 13/06/2001 191,138 191,138 183,492004 187,315002 169,379044 5845264
6 12/06/2001 183,492004 191,138 183,492004 191,138 172,835999 20682086
5 11/06/2001 179,669006 187,315002 179,669006 187,315002 169,379044 13098545
4 08/06/2001 179,669006 179,669006 175,847 179,669006 162,465179 1500882
3 07/06/2001 187,315002 187,315002 175,847 179,669006 162,465179 18108025
2 06/06/2001 187,315002 194,960007 179,669006 187,315002 169,379044 31281778
1 05/06/2001 175,847 187,315002 164,378006 187,315002 169,379044 46261820
6 01/06/2001 191,138 194,960007 175,847 179,669006 162,465179 38705747
5 31/05/2001 191,138 202,606003 187,315002 191,138 172,835999 62204521
4 30/05/2001 187,315002 206,429001 187,315002 187,315002 169,379044 128929344
3 29/05/2001 172,024002 187,315002 172,024002 187,315002 169,379044 50624514
2 28/05/2001 164,378006 175,847 164,378006 172,024002 155,552216 35231811
1 25/05/2001 164,378006 172,024002 164,378006 168,201004 152,095276 8951011
6 23/05/2001 164,378006 168,201004 160,556 168,201004 152,095276 3150217
5 22/05/2001 164,378006 172,024002 164,378006 168,201004 152,095276 8654758
4 21/05/2001 164,378006 164,378006 160,556 164,378006 148,638336 7606430
3 18/05/2001 164,378006 168,201004 164,378006 168,201004 152,095276 2426262
2 17/05/2001 172,024002 175,847 164,378006 164,378006 148,638336 25160534
1 16/05/2001 156,733002 172,024002 156,733002 172,024002 155,552216 39692601
7 15/05/2001 156,733002 160,556 156,733002 160,556 145,182297 6611728
6 14/05/2001 160,556 164,378006 156,733002 160,556 145,182297 1594401
5 11/05/2001 156,733002 160,556 156,733002 160,556 145,182297 9474848
4 10/05/2001 160,556 160,556 152,910004 156,733002 141,725372 9390484
3 09/05/2001 156,733002 160,556 152,910004 160,556 145,182297 17382762
2 08/05/2001 160,556 160,556 152,910004 160,556 145,182297 21322985
7 04/05/2001 156,733002 164,378006 149,087006 164,378006 148,638336 54741966
6 03/05/2001 137,619003 160,556 137,619003 156,733002 141,725372 89701068
5 02/05/2001 133,796005 137,619003 129,973999 137,619003 124,441582 22111684
4 01/05/2001 141,442001 141,442001 133,796005 133,796005 120,98465 19417944
3 30/04/2001 141,442001 141,442001 133,796005 137,619003 124,441582 21024117
2 27/04/2001 126,151001 141,442001 126,151001 137,619003 124,441582 29960086
1 26/04/2001 137,619003 145,264999 129,973999 137,619003 124,441582 45073541
Appendix 2
TKIM Daily Data
7 25/04/2001 137,619003 145,264999 129,973999 137,619003 124,441582 45073541
6 24/04/2001 137,619003 149,087006 133,796005 137,619003 124,441582 62868309
5 23/04/2001 114,682999 141,442001 114,682999 133,796005 120,98465 83159970
4 20/04/2001 110,860001 126,151001 103,213997 118,504997 107,157806 37671152
3 19/04/2001 129,973999 129,973999 110,860001 114,682999 103,701767 15431288
2 18/04/2001 133,796005 133,796005 126,151001 126,151001 114,071678 9521280
1 17/04/2001 137,619003 137,619003 133,796005 133,796005 120,98465 13238497
7 16/04/2001 133,796005 141,442001 129,973999 133,796005 120,98465 18962121
5 12/04/2001 137,619003 141,442001 133,796005 137,619003 124,441582 17041385
4 11/04/2001 145,264999 149,087006 137,619003 137,619003 124,441582 32350379
3 10/04/2001 152,910004 156,733002 137,619003 141,442001 127,898506 95234384
2 09/04/2001 114,682999 156,733002 103,213997 152,910004 138,268417 89311296
1 06/04/2001 133,796005 133,796005 114,682999 114,682999 103,701767 25768735
7 05/04/2001 129,973999 137,619003 126,151001 133,796005 120,98465 37446184
6 04/04/2001 137,619003 137,619003 126,151001 129,973999 117,52861 24852510
5 03/04/2001 152,910004 152,910004 141,442001 141,442001 127,898506 44454877
4 02/04/2001 172,024002 172,024002 156,733002 160,556 145,182297 24042884
3 30/03/2001 179,669006 179,669006 168,201004 175,847 159,00914 42183607
2 29/03/2001 172,024002 183,492004 168,201004 179,669006 162,465179 63924485
1 28/03/2001 172,024002 179,669006 160,556 179,669006 162,465179 109665085
7 27/03/2001 187,315002 194,960007 160,556 168,201004 152,095276 75161152
5 23/03/2001 168,201004 194,960007 168,201004 183,492004 165,922119 153739345
4 22/03/2001 175,847 210,251007 160,556 168,201004 152,095276 270779351
3 21/03/2001 87,923302 141,442001 72,632301 141,442001 127,898506 224743807
2 20/03/2001 99,391602 99,391602 72,632301 84,100601 76,047722 72180316
1 19/03/2001 118,504997 118,504997 95,568802 99,391602 89,87458 35987156
7 16/03/2001 152,910004 152,910004 118,504997 118,504997 107,157806 56961571
6 15/03/2001 152,910004 152,910004 141,442001 152,910004 138,268417 32309179
4 13/03/2001 206,429001 206,429001 152,910004 160,556 145,182297 76594020
3 12/03/2001 217,897003 217,897003 194,960007 206,429001 186,662842 26181395
2 09/03/2001 240,832993 244,656006 217,897003 221,720001 200,489655 43462790
1 08/03/2001 252,302002 259,946991 240,832993 240,832993 217,772537 11187619
7 07/03/2001 271,415009 279,061005 252,302002 256,123993 231,59938 38919598
6 06/03/2001 252,302002 271,415009 248,479004 271,415009 245,426239 62424257
4 02/03/2001 237,011002 248,479004 237,011002 240,832993 217,772537 11831788
3 01/03/2001 237,011002 240,832993 233,188004 233,188004 210,859589 3585767
2 28/02/2001 244,656006 244,656006 237,011002 240,832993 217,772537 4752465
1 27/02/2001 244,656006 248,479004 244,656006 248,479004 224,686432 4054016
7 26/02/2001 244,656006 248,479004 237,011002 240,832993 217,772537 6957029
6 23/02/2001 237,011002 248,479004 237,011002 244,656006 221,229477 16151319
5 22/02/2001 233,188004 237,011002 233,188004 237,011002 214,316498 3025961
4 21/02/2001 244,656006 244,656006 233,188004 233,188004 210,859589 12878808
3 20/02/2001 267,592987 267,592987 244,656006 244,656006 221,229477 10739643
2 19/02/2001 267,592987 267,592987 263,769989 267,592987 241,970184 7348762
1 16/02/2001 271,415009 275,238007 271,415009 271,415009 245,426239 7095018
Appendix 2
TKIM Daily Data
7 15/02/2001 275,238007 279,061005 267,592987 271,415009 245,426239 11917459
6 14/02/2001 275,238007 279,061005 275,238007 275,238007 248,883163 3769535
5 13/02/2001 282,884003 286,705994 275,238007 275,238007 248,883163 20739636
4 12/02/2001 282,884003 290,528992 271,415009 275,238007 248,883163 29599744
3 09/02/2001 279,061005 290,528992 271,415009 286,705994 259,253082 49918871
2 08/02/2001 305,820007 309,643005 275,238007 282,884003 255,797012 93093257
1 07/02/2001 313,466003 324,93399 294,35199 305,820007 276,536835 86405013
7 06/02/2001 313,466003 332,57901 305,820007 305,820007 276,536835 65511038
6 05/02/2001 340,225006 340,225006 305,820007 309,643005 279,993805 20841003
5 02/02/2001 374,630005 374,630005 328,756989 347,871002 314,56131 28100170
4 01/02/2001 370,807007 378,453003 363,161011 370,807007 335,301147 8090374
3 31/01/2001 382,274994 382,274994 363,161011 363,161011 328,387329 1049636
2 30/01/2001 363,161011 382,274994 363,161011 382,274994 345,671051 10465626
1 29/01/2001 355,515991 363,161011 351,692993 359,338989 324,931305 2111698
7 26/01/2001 359,338989 366,984009 351,692993 355,515991 321,474304 2935058
6 25/01/2001 366,984009 370,807007 355,515991 359,338989 324,931305 1770321
5 24/01/2001 344,048004 370,807007 344,048004 366,984009 331,844238 2948137
4 23/01/2001 363,161011 363,161011 344,048004 344,048004 311,104431 2812110
3 22/01/2001 382,274994 382,274994 363,161011 382,274994 345,671051 4060556
2 19/01/2001 401,389008 420,502991 382,274994 382,274994 345,671051 9773716
1 18/01/2001 401,389008 420,502991 401,389008 401,389008 362,954834 3162642
7 17/01/2001 439,617004 439,617004 420,502991 420,502991 380,238586 3381725
6 16/01/2001 439,617004 439,617004 420,502991 420,502991 380,238586 302792
5 15/01/2001 420,502991 458,730011 420,502991 439,617004 397,52243 1693806
4 12/01/2001 420,502991 420,502991 401,389008 401,389008 362,954834 6074811
3 11/01/2001 439,617004 439,617004 420,502991 420,502991 380,238586 2644691
2 10/01/2001 458,730011 458,730011 439,617004 458,730011 414,805298 1598979
1 09/01/2001 439,617004 458,730011 439,617004 458,730011 414,805298 3459549
7 08/01/2001 458,730011 458,730011 439,617004 439,617004 397,52243 2713359
6 05/01/2001 439,617004 477,843994 439,617004 458,730011 414,805298 9283232
5 04/01/2001 439,617004 439,617004 420,502991 420,502991 380,238586 3583805
4 03/01/2001 439,617004 439,617004 420,502991 420,502991 380,238586 2867698
3 02/01/2001 458,730011 458,730011 439,617004 439,617004 397,52243 273363
3 22/12/2000 458,730011 477,843994 458,730011 477,843994 432,08902 1273297
2 21/12/2000 458,730011 477,843994 458,730011 477,843994 432,08902 879602
1 20/12/2000 477,843994 477,843994 458,730011 458,730011 414,805298 3714601
7 19/12/2000 458,730011 477,843994 458,730011 458,730011 414,805298 740958
6 18/12/2000 458,730011 458,730011 458,730011 458,730011 414,805298 778235
5 15/12/2000 477,843994 477,843994 458,730011 458,730011 414,805298 825975
4 14/12/2000 458,730011 496,958008 458,730011 458,730011 414,805298 10808965
3 13/12/2000 477,843994 477,843994 458,730011 477,843994 432,08902 5662150
2 12/12/2000 496,958008 496,958008 458,730011 477,843994 432,08902 9291734
1 11/12/2000 516,072021 516,072021 477,843994 477,843994 432,08902 7542340
Appendix 2
TKIM Daily Data
7 08/12/2000 535,184998 535,184998 516,072021 535,184998 483,939453 882218
6 07/12/2000 554,299011 554,299011 535,184998 535,184998 483,939453 2222221
5 06/12/2000 535,184998 592,526978 535,184998 573,413025 518,507019 11695106
4 05/12/2000 535,184998 535,184998 516,072021 516,072021 466,656586 1510691
3 04/12/2000 516,072021 554,299011 516,072021 535,184998 483,939453 8329731
2 01/12/2000 496,958008 496,958008 496,958008 496,958008 449,372864 871754
1 30/11/2000 496,958008 516,072021 477,843994 516,072021 466,656586 1326923
7 29/11/2000 496,958008 496,958008 496,958008 496,958008 449,372864 546072
6 28/11/2000 496,958008 516,072021 496,958008 516,072021 466,656586 366228
Appendix 3
ELSA Daily Data
7 18/04/2019 388 392 380 386 386 52036400
6 17/04/2019 382 382 382 382 382 0
5 16/04/2019 378 386 374 382 382 28289900
4 15/04/2019 382 382 374 378 378 14337700
3 12/04/2019 372 386 370 380 380 44194800
2 11/04/2019 376 376 370 372 372 8557800
1 10/04/2019 376 378 372 374 374 15490500
7 09/04/2019 372 378 370 376 376 21911600
6 08/04/2019 374 378 366 368 368 9468600
5 05/04/2019 370 372 364 370 370 6947500
4 04/04/2019 376 376 364 366 366 12379100
3 03/04/2019 374 374 374 374 374 0
2 02/04/2019 380 382 372 374 374 34941100
1 01/04/2019 366 376 362 374 374 34182200
7 29/03/2019 368 368 360 360 360 8324400
6 28/03/2019 352 366 352 364 364 31140000
5 27/03/2019 356 358 350 352 352 16581200
4 26/03/2019 352 358 350 352 352 18771000
3 25/03/2019 364 364 352 352 352 26740400
2 22/03/2019 370 372 366 366 366 4094900
1 21/03/2019 370 374 368 368 368 7850300
7 20/03/2019 368 372 366 366 366 15879500
6 19/03/2019 374 376 368 368 368 10188500
5 18/03/2019 376 378 370 370 370 8818700
4 15/03/2019 382 384 372 374 374 28634900
3 14/03/2019 380 390 378 378 378 67299100
2 13/03/2019 374 376 370 374 374 11274600
1 12/03/2019 370 372 364 370 370 19944100
7 11/03/2019 370 372 356 366 366 26988100
6 08/03/2019 372 376 368 372 372 26242700
5 07/03/2019 376 376 376 376 376 0
4 06/03/2019 376 378 372 376 376 16657700
3 05/03/2019 374 378 368 376 376 27862500
2 04/03/2019 372 376 368 374 374 20367500
1 01/03/2019 368 374 368 372 372 17548200
7 28/02/2019 378 380 368 368 368 20527800
6 27/02/2019 372 378 372 372 372 27279000
5 26/02/2019 372 374 366 368 368 37891200
4 25/02/2019 386 388 376 380 380 18301400
3 22/02/2019 388 388 380 382 382 18237000
2 21/02/2019 390 392 386 388 388 21158300
1 20/02/2019 394 394 384 384 384 31073400
7 19/02/2019 392 396 388 392 392 46055700
6 18/02/2019 380 392 380 388 388 63548400
5 15/02/2019 390 392 372 372 372 47206000
4 14/02/2019 390 396 386 388 388 60399500
3 13/02/2019 384 394 374 388 388 119041300
2 12/02/2019 384 388 364 378 378 53292600
1 11/02/2019 394 396 382 382 382 37695500
Appendix 3
ELSA Daily Data
7 08/02/2019 404 404 390 394 394 68215500
6 07/02/2019 388 416 388 408 408 227982300
5 06/02/2019 394 396 386 388 388 72655800
4 05/02/2019 394 394 394 394 394 0
3 04/02/2019 368 396 368 394 394 256146800
2 01/02/2019 366 368 360 364 364 29128500
1 31/01/2019 362 368 360 364 364 83395400
7 30/01/2019 360 364 356 358 358 53201500
6 29/01/2019 358 360 354 354 354 28043800
5 28/01/2019 360 368 360 360 360 32489500
4 25/01/2019 360 366 356 358 358 46733100
3 24/01/2019 368 368 356 358 358 35536200
2 23/01/2019 358 366 354 366 366 26631200
1 22/01/2019 372 372 356 358 358 33755500
7 21/01/2019 374 374 366 368 368 33723900
6 18/01/2019 372 374 364 366 366 24128300
5 17/01/2019 372 380 370 370 370 42429400
4 16/01/2019 372 376 368 372 372 38396300
3 15/01/2019 366 372 360 368 368 59311800
2 14/01/2019 374 374 360 362 362 42203300
1 11/01/2019 360 380 358 374 374 109739200
7 10/01/2019 362 368 356 360 360 55832700
6 09/01/2019 360 362 354 356 356 27769900
5 08/01/2019 358 362 354 354 354 18965700
4 07/01/2019 352 360 352 356 356 52861100
3 04/01/2019 342 348 340 346 346 26907400
2 03/01/2019 340 344 340 342 342 7645500
1 02/01/2019 344 348 336 336 336 13675900
7 01/01/2019 344 344 344 344 344 0
6 31/12/2018 344 344 344 344 344 0
5 28/12/2018 340 348 336 344 344 47984900
4 27/12/2018 340 344 336 340 340 22878000
3 26/12/2018 338 338 328 328 328 11529600
2 25/12/2018 340 340 340 340 340 0
1 24/12/2018 340 340 340 340 340 0
7 21/12/2018 336 342 334 340 340 16290400
6 20/12/2018 340 344 336 336 336 12865900
5 19/12/2018 342 346 340 340 340 30128400
4 18/12/2018 338 348 334 348 348 41351300
3 17/12/2018 336 342 334 342 342 21055600
2 14/12/2018 344 346 338 338 338 26410900
1 13/12/2018 346 346 336 338 338 32735600
7 12/12/2018 336 346 334 342 342 81787000
6 11/12/2018 332 334 326 332 332 27253700
5 10/12/2018 330 336 328 332 332 45067300
4 07/12/2018 332 334 324 324 324 40101100
3 06/12/2018 330 338 326 334 334 49822000
2 05/12/2018 330 332 324 330 330 30973400
1 04/12/2018 336 346 328 334 334 81339200
Appendix 3
ELSA Daily Data
7 03/12/2018 320 336 316 334 334 87398000
6 30/11/2018 308 324 306 308 308 82687700
5 29/11/2018 304 310 304 304 304 24485000
4 28/11/2018 306 308 302 304 304 17624800
3 27/11/2018 308 312 302 302 302 29822300
2 26/11/2018 316 316 302 304 304 50291500
1 23/11/2018 320 328 318 318 318 17255400
7 22/11/2018 326 328 320 320 320 16681100
6 21/11/2018 336 336 322 322 322 49386900
5 20/11/2018 340 340 340 340 340 0
4 19/11/2018 340 344 338 340 340 7445100
3 16/11/2018 344 346 336 336 336 26579600
2 15/11/2018 332 342 332 340 340 26965300
1 14/11/2018 350 354 332 332 332 76691700
7 13/11/2018 354 358 350 352 352 25247500
6 12/11/2018 358 362 356 362 362 11301800
5 09/11/2018 366 366 358 358 358 18962500
4 08/11/2018 368 372 364 366 366 29773100
3 07/11/2018 368 372 364 364 364 11394500
2 06/11/2018 366 370 360 368 368 19749700
1 05/11/2018 364 372 362 364 364 26258000
7 02/11/2018 368 372 364 368 368 16724600
6 01/11/2018 376 376 364 368 368 31726600
5 31/10/2018 362 378 358 376 376 87573500
4 30/10/2018 360 364 354 360 360 39885500
3 29/10/2018 354 362 348 360 360 29766000
2 26/10/2018 358 360 352 352 352 11347900
1 25/10/2018 348 358 346 354 354 37028300
7 24/10/2018 374 378 356 356 356 53592100
6 23/10/2018 382 382 376 376 376 41338600
5 22/10/2018 370 384 368 380 380 55745700
4 19/10/2018 360 374 360 368 368 24715200
3 18/10/2018 368 368 360 362 362 21650500
2 17/10/2018 374 378 370 372 372 38793500
1 16/10/2018 358 370 352 370 370 43375400
7 15/10/2018 368 374 354 354 354 26353700
6 12/10/2018 360 374 360 368 368 43713100
5 11/10/2018 368 368 360 364 364 47265600
4 10/10/2018 386 388 378 380 380 30585300
3 09/10/2018 376 386 372 384 384 60328900
2 08/10/2018 376 378 364 372 372 46182300
1 05/10/2018 380 384 368 372 372 45474600
7 04/10/2018 394 400 386 386 386 59635300
6 03/10/2018 390 394 382 390 390 49720500
5 02/10/2018 400 408 386 390 390 131487000
4 01/10/2018 380 398 376 396 396 137916600
3 28/09/2018 376 378 370 372 372 30050200
2 27/09/2018 368 378 364 374 374 89100500
1 26/09/2018 370 376 362 362 362 84000300
Appendix 3
ELSA Daily Data
7 25/09/2018 348 368 348 368 368 108157300
6 24/09/2018 348 350 340 344 344 17659500
5 21/09/2018 352 354 344 344 344 16403400
4 20/09/2018 350 358 346 348 348 34892800
3 19/09/2018 342 350 342 344 344 18371800
2 18/09/2018 348 348 336 338 338 38730200
1 17/09/2018 354 354 344 348 348 23411900
7 14/09/2018 354 358 348 352 352 24748200
6 13/09/2018 354 360 352 354 354 34336900
5 12/09/2018 348 354 344 350 350 44700300
4 11/09/2018 342 342 342 342 342 0
3 10/09/2018 340 344 334 342 342 22150000
2 07/09/2018 332 342 330 342 342 49373800
1 06/09/2018 328 336 324 332 332 58159300
7 05/09/2018 354 354 318 330 330 94409600
6 04/09/2018 356 368 354 358 358 63177300
5 03/09/2018 364 368 354 354 354 37634200
4 31/08/2018 362 366 358 362 362 51006400
3 30/08/2018 380 388 366 368 368 137735100
2 29/08/2018 368 386 368 376 376 168739800
1 28/08/2018 368 374 364 364 364 76498300
7 27/08/2018 364 368 362 364 364 22667300
6 24/08/2018 362 364 354 360 360 26912500
5 23/08/2018 370 374 360 360 360 66957800
4 22/08/2018 360 360 360 360 360 0
3 21/08/2018 352 364 348 360 360 52897400
2 20/08/2018 352 354 346 350 350 20511700
1 17/08/2018 346 346 346 346 346 0
7 16/08/2018 350 360 342 346 346 27214900
6 15/08/2018 354 356 340 354 354 40187900
5 14/08/2018 360 366 346 350 350 44165700
4 13/08/2018 382 382 352 358 358 46828800
3 10/08/2018 376 386 376 382 382 32949400
2 09/08/2018 382 384 372 374 374 49499200
1 08/08/2018 398 400 386 388 388 42262600
7 07/08/2018 398 400 386 394 394 61003600
6 06/08/2018 392 404 392 394 394 62489400
5 03/08/2018 390 400 384 390 390 79593900
4 02/08/2018 374 402 370 386 386 210374100
3 01/08/2018 360 376 360 374 374 67496100
2 31/07/2018 374 376 356 356 356 52069300
1 30/07/2018 370 380 368 370 370 64342800
7 27/07/2018 370 372 362 366 366 36159000
6 26/07/2018 366 380 366 368 368 134941300
5 25/07/2018 340 366 338 362 362 163752100
4 24/07/2018 336 342 334 336 336 13306900
3 23/07/2018 338 346 336 336 336 16025600
2 20/07/2018 338 342 334 340 340 18939400
1 19/07/2018 338 348 334 336 336 42096700
Appendix 3
ELSA Daily Data
7 18/07/2018 326 338 324 338 338 39853900
6 17/07/2018 320 332 320 324 324 22541400
5 16/07/2018 336 340 328 328 328 12420800
4 13/07/2018 338 344 330 336 336 26107400
3 12/07/2018 330 338 326 336 336 23374300
2 11/07/2018 330 342 324 334 334 56405500
1 10/07/2018 354 358 334 336 336 68154700
7 09/07/2018 312 354 306 352 352 119694400
6 06/07/2018 308 314 302 308 308 25643900
5 05/07/2018 320 320 302 306 306 12617100
4 04/07/2018 310 316 290 314 314 34134700
3 03/07/2018 328 332 308 308 308 24501500
2 02/07/2018 338 348 328 328 328 25436500
1 29/06/2018 334 340 332 336 336 27059700
7 28/06/2018 352 354 328 330 330 43531100
6 27/06/2018 350 356 342 342 342 34562400
5 26/06/2018 356 358 338 340 340 32650900
4 25/06/2018 360 370 352 354 354 52135100
3 22/06/2018 366 370 352 352 352 32212300
2 21/06/2018 390 390 360 362 362 41122600
1 20/06/2018 400 400 380 382 382 34995400
7 19/06/2018 400 400 400 400 400 0
6 18/06/2018 400 400 400 400 400 0
5 15/06/2018 400 400 400 400 400 0
4 14/06/2018 400 400 400 400 400 0
3 13/06/2018 400 400 400 400 400 0
2 12/06/2018 400 400 400 400 400 0
1 11/06/2018 400 400 400 400 400 0
7 08/06/2018 408 408 398 400 400 24592400
6 07/06/2018 406 408 400 402 402 24963900
5 06/06/2018 400 410 398 404 404 41509400
4 05/06/2018 394 406 392 398 398 51059900
3 04/06/2018 410 412 392 392 392 66116100
2 01/06/2018 410 410 410 410 410 0
1 31/05/2018 422 426 408 410 410 43272500
7 30/05/2018 418 422 410 416 416 22858700
6 29/05/2018 418 418 418 418 418 0
5 28/05/2018 420 422 408 418 418 36157900
4 25/05/2018 442 444 424 428 428 35628000
3 24/05/2018 434 444 432 438 438 29677300
2 23/05/2018 438 442 430 436 436 26810000
1 22/05/2018 454 458 438 438 438 54024900
7 21/05/2018 440 456 436 448 442,919983 76500200
6 18/05/2018 440 446 436 438 433,033386 41634400
5 17/05/2018 424 442 424 436 431,056061 56014100
4 16/05/2018 420 424 416 422 417,214813 12122400
3 15/05/2018 424 428 418 420 415,237488 19411300
2 14/05/2018 430 430 416 420 415,237488 27797200
1 11/05/2018 428 438 426 430 425,124084 69499900
Appendix 3
ELSA Daily Data
7 10/05/2018 420 420 420 420 415,237488 0
6 09/05/2018 416 424 408 420 415,237488 53533700
5 08/05/2018 428 430 408 408 403,373566 42821100
4 07/05/2018 434 434 410 424 419,192139 99681600
3 04/05/2018 412 416 402 406 401,39624 28114800
2 03/05/2018 424 426 406 408 403,373566 28552000
1 02/05/2018 424 426 410 424 419,192139 39181100
7 01/05/2018 422 422 422 422 417,214813 0
6 30/04/2018 430 430 412 422 417,214813 63878400
5 27/04/2018 486 486 486 486 480,489105 0
4 26/04/2018 486 486 486 486 480,489105 0
3 25/04/2018 486 486 486 486 480,489105 0
2 24/04/2018 492 492 468 486 480,489105 105253000
1 23/04/2018 488 488 478 480 474,557129 22388000
7 20/04/2018 488 488 488 488 482,466431 0
6 19/04/2018 488 488 488 488 482,466431 0
5 18/04/2018 484 488 478 488 482,466431 42388600
4 17/04/2018 488 488 488 488 482,466431 0
3 16/04/2018 488 488 488 488 482,466431 0
2 13/04/2018 492 494 480 488 482,466431 71311600
1 12/04/2018 470 490 468 488 482,466431 180537400
7 11/04/2018 460 474 458 464 458,738556 125538800
6 10/04/2018 450 458 450 452 446,874634 52767700
5 09/04/2018 440 454 440 446 440,942657 30037200
4 06/04/2018 456 458 442 442 436,988037 34394000
3 05/04/2018 456 460 452 454 448,851959 17501700
2 04/04/2018 470 472 448 448 442,919983 43258600
1 03/04/2018 470 470 458 470 464,670532 28854600
7 02/04/2018 470 472 464 470 464,670532 28537000
6 30/03/2018 466 466 466 466 460,715881 0
5 29/03/2018 454 468 446 466 460,715881 35155200
4 28/03/2018 458 464 452 452 446,874634 31118500
3 27/03/2018 478 480 458 458 452,80661 36290800
2 26/03/2018 464 480 460 470 464,670532 47964800
1 23/03/2018 478 478 438 464 458,738556 62558300
7 22/03/2018 492 494 474 478 472,579803 51809700
6 21/03/2018 476 484 476 478 472,579803 43786800
5 20/03/2018 460 472 452 470 464,670532 34342100
4 19/03/2018 468 482 460 462 456,76123 47380000
3 16/03/2018 478 486 468 468 462,693207 19731300
2 15/03/2018 486 488 474 476 470,602478 23375600
1 14/03/2018 486 492 480 486 480,489105 26330400
7 13/03/2018 496 498 486 488 482,466431 23671500
6 12/03/2018 500 500 490 496 490,375702 50788900
5 09/03/2018 480 484 472 480 474,557129 33899600
4 08/03/2018 496 498 466 482 476,534454 57599200
3 07/03/2018 510 515 482 492 486,421051 81348700
2 06/03/2018 505 525 500 510 504,216949 132414300
1 05/03/2018 492 510 490 496 490,375702 47906500
Appendix 3
ELSA Daily Data
7 02/03/2018 488 500 478 490 484,443726 49462300
6 01/03/2018 510 510 486 488 482,466431 63358400
5 28/02/2018 520 525 496 505 499,273651 51023400
4 27/02/2018 535 540 515 515 509,160248 73540900
3 26/02/2018 505 535 505 530 523,990173 198384100
2 23/02/2018 500 510 498 505 499,273651 96534000
1 22/02/2018 488 515 482 492 486,421051 206170100
7 21/02/2018 490 496 480 490 484,443726 126032900
6 20/02/2018 452 500 452 490 484,443726 610082600
5 19/02/2018 416 450 416 450 444,897308 204708700
4 16/02/2018 430 430 430 430 425,124084 0
3 15/02/2018 428 434 428 430 425,124084 101744200
2 14/02/2018 408 426 406 420 415,237488 114569200
1 13/02/2018 408 418 406 406 401,39624 92749200
7 12/02/2018 394 406 388 406 401,39624 100101100
6 09/02/2018 394 402 392 394 389,532318 51957200
5 08/02/2018 410 410 400 410 405,350891 45518900
4 07/02/2018 418 422 410 412 407,328217 60723900
3 06/02/2018 416 420 390 408 403,373566 157911500
2 05/02/2018 430 434 414 426 421,169464 55871800
1 02/02/2018 440 452 438 444 438,965363 111304200
7 01/02/2018 428 440 428 434 429,078735 71153600
6 31/01/2018 420 430 404 426 421,169464 115065100
5 30/01/2018 452 452 410 426 421,169464 138923100
4 29/01/2018 460 464 454 458 452,80661 56330400
3 26/01/2018 456 458 450 454 448,851959 61095100
2 25/01/2018 456 466 454 458 452,80661 138433600
1 24/01/2018 446 456 442 450 444,897308 246063000
7 23/01/2018 432 444 430 440 435,010712 156461300
6 22/01/2018 426 434 424 428 423,14679 64096100
5 19/01/2018 424 430 420 426 421,169464 56710700
4 18/01/2018 434 438 424 424 419,192139 108939200
3 17/01/2018 434 436 416 430 425,124084 159983300
2 16/01/2018 434 446 432 434 429,078735 160991400
1 15/01/2018 422 436 420 432 427,10141 172161200
7 12/01/2018 418 426 414 416 411,282837 134190700
6 11/01/2018 422 424 414 414 409,305542 125882800
5 10/01/2018 404 420 402 420 415,237488 311409700
4 09/01/2018 398 406 396 398 393,486969 120425800
3 08/01/2018 398 402 390 394 389,532318 51217600
2 05/01/2018 404 406 396 396 391,509644 110288000
1 04/01/2018 390 404 390 400 395,464264 235176900
7 03/01/2018 386 394 382 384 379,645691 114998300
6 02/01/2018 376 392 372 384 379,645691 229321200
5 01/01/2018 372 372 372 372 367,781769 0
4 29/12/2017 376 380 370 372 367,781769 75468800
3 28/12/2017 382 384 370 372 367,781769 94413800
2 27/12/2017 360 384 360 380 375,691071 198043700
1 26/12/2017 356 356 356 356 351,963196 0
Appendix 3
ELSA Daily Data
7 25/12/2017 356 356 356 356 351,963196 0
6 22/12/2017 362 364 356 356 351,963196 26062900
5 21/12/2017 360 368 360 360 355,917847 54510100
4 20/12/2017 364 368 356 358 353,940521 44797600
3 19/12/2017 368 376 358 362 357,895172 99832800
2 18/12/2017 370 372 364 368 363,827148 31771800
1 15/12/2017 370 378 368 370 365,804443 46010800
7 14/12/2017 368 374 360 374 369,759094 82683500
6 13/12/2017 360 374 358 370 365,804443 141599200
5 12/12/2017 336 364 330 362 357,895172 180790400
4 11/12/2017 352 356 334 334 330,212677 73098500
3 08/12/2017 338 354 338 348 344,053925 70398100
2 07/12/2017 352 352 336 338 334,167328 97176300
1 06/12/2017 368 372 350 350 346,03125 110616000
7 05/12/2017 394 396 350 366 361,849823 292582600
6 04/12/2017 380 394 374 394 389,532318 192103600
5 01/12/2017 376 376 376 376 371,73642 0
4 30/11/2017 384 386 372 376 371,73642 78347800
3 29/11/2017 390 394 384 386 381,623016 63045800
2 28/11/2017 404 404 376 388 383,600342 177336800
1 27/11/2017 412 414 404 404 399,418915 45643900
7 24/11/2017 406 412 404 408 403,373566 60257600
6 23/11/2017 418 420 402 406 401,39624 154487100
5 22/11/2017 400 416 398 414 409,305542 314641300
4 21/11/2017 400 414 388 394 389,532318 464084400
3 20/11/2017 380 398 380 398 393,486969 250314000
2 17/11/2017 374 380 372 376 371,73642 87510900
1 16/11/2017 374 384 372 372 367,781769 126041800
7 15/11/2017 374 382 368 374 369,759094 109606000
6 14/11/2017 394 396 374 376 371,73642 149424400
5 13/11/2017 392 400 384 394 389,532318 144268000
4 10/11/2017 364 402 364 394 389,532318 539189600
3 09/11/2017 372 386 362 364 359,872498 394729100
2 08/11/2017 344 370 340 370 365,804443 459234300
1 07/11/2017 322 340 318 340 336,144623 304672400
7 06/11/2017 306 316 306 316 312,416779 118720300
6 03/11/2017 310 312 300 302 298,575531 36930200
5 02/11/2017 308 314 304 308 304,507507 62859300
4 01/11/2017 306 312 302 308 304,507507 88456600
3 31/10/2017 326 328 304 308 304,507507 130900700
2 30/10/2017 322 332 322 326 322,303375 117082400
1 27/10/2017 322 326 316 318 314,394104 32862700
7 26/10/2017 326 328 318 320 316,371429 36702900
6 25/10/2017 318 328 316 326 322,303375 88283000
5 24/10/2017 320 324 316 316 312,416779 51662600
4 23/10/2017 324 326 318 320 316,371429 34853800
3 20/10/2017 320 332 318 320 316,371429 75081100
2 19/10/2017 328 332 318 320 316,371429 60743500
1 18/10/2017 334 336 324 328 324,280701 62068100
Appendix 3
ELSA Daily Data
7 17/10/2017 334 342 328 332 328,235352 171232700
6 16/10/2017 330 334 326 332 328,235352 83483400
5 13/10/2017 316 332 316 326 322,303375 169221400
4 12/10/2017 320 324 316 318 314,394104 140112700
3 11/10/2017 318 326 316 318 314,394104 205735600
2 10/10/2017 304 316 302 314 310,439453 180380800
1 09/10/2017 296 306 294 302 298,575531 65648700
7 06/10/2017 302 304 296 296 292,643555 32973000
6 05/10/2017 300 308 298 298 294,62088 78468400
5 04/10/2017 296 306 294 300 296,598206 78741900
4 03/10/2017 300 306 294 296 292,643555 62279700
3 02/10/2017 306 314 300 300 296,598206 101952600
2 29/09/2017 302 310 288 304 300,552856 181081500
1 28/09/2017 306 312 298 298 294,62088 92744300
7 27/09/2017 312 314 280 306 302,530182 363767500
6 26/09/2017 314 324 308 310 306,484802 258037000
5 25/09/2017 308 314 302 306 302,530182 133028300
4 22/09/2017 314 318 304 306 302,530182 134890600
3 21/09/2017 314 314 314 314 310,439453 0
2 20/09/2017 294 320 288 314 310,439453 503230300
1 19/09/2017 276 298 276 292 288,688934 325475900
7 18/09/2017 272 280 268 276 272,870361 61001600
6 15/09/2017 274 288 268 272 268,91571 103931000
5 14/09/2017 290 300 266 272 268,91571 564121800
4 13/09/2017 228 284 228 284 280,779633 588510900
3 12/09/2017 236 238 228 228 225,414642 32585200
2 11/09/2017 234 240 232 234 231,346603 27806100
1 08/09/2017 242 242 232 234 231,346603 27002800
7 07/09/2017 236 250 236 240 237,278564 95839000
6 06/09/2017 234 240 232 234 231,346603 44836700
5 05/09/2017 240 244 226 232 229,369278 66675500
4 04/09/2017 256 258 236 240 237,278564 77063300
3 01/09/2017 254 254 254 254 251,119812 0
2 31/08/2017 258 258 254 254 251,119812 25280000
1 30/08/2017 258 264 254 256 253,097137 66661300
7 29/08/2017 256 260 254 256 253,097137 18175700
6 28/08/2017 262 268 254 256 253,097137 53102900
5 25/08/2017 268 268 260 260 257,051788 40534300
4 24/08/2017 266 274 262 268 264,96106 127665500
3 23/08/2017 250 270 250 264 261,006409 166710200
2 22/08/2017 250 254 250 250 247,165176 39019500
1 21/08/2017 256 262 252 252 249,142502 63301500
7 18/08/2017 254 260 252 254 251,119812 62688500
6 17/08/2017 254 254 254 254 251,119812 0
5 16/08/2017 254 256 252 254 251,119812 34571900
4 15/08/2017 252 256 252 254 251,119812 30105400
3 14/08/2017 258 262 250 252 249,142502 91938800
2 11/08/2017 266 268 254 256 253,097137 143972800
1 10/08/2017 252 282 250 268 264,96106 388097300
Appendix 3
ELSA Daily Data
7 09/08/2017 256 256 250 250 247,165176 26157400
6 08/08/2017 248 260 246 256 253,097137 79816700
5 07/08/2017 250 250 246 246 243,210526 13063300
4 04/08/2017 256 256 246 248 245,187851 44024000
3 03/08/2017 260 264 256 256 253,097137 33021300
2 02/08/2017 258 268 256 258 255,074463 46971900
1 01/08/2017 268 274 268 268 264,96106 44605600
7 31/07/2017 276 278 268 268 264,96106 65280800
6 28/07/2017 278 280 274 274 270,893036 33380600
5 27/07/2017 280 280 274 276 272,870361 19353000
4 26/07/2017 282 282 276 278 274,847687 33769100
3 25/07/2017 278 280 274 274 270,893036 22829700
2 24/07/2017 280 280 276 278 274,847687 25541500
1 21/07/2017 286 290 280 280 276,824982 46924500
7 20/07/2017 282 292 282 286 282,756958 94399200
6 19/07/2017 280 282 278 280 276,824982 28238000
5 18/07/2017 282 284 278 280 276,824982 14215500
4 17/07/2017 282 284 280 282 278,802307 20437900
3 14/07/2017 280 282 276 278 274,847687 21803200
2 13/07/2017 284 284 278 278 274,847687 17752400
1 12/07/2017 280 284 280 282 278,802307 46063100
7 11/07/2017 276 282 276 276 272,870361 23303400
6 10/07/2017 280 280 280 280 276,824982 0
5 07/07/2017 278 284 278 280 276,824982 22067500
4 06/07/2017 280 282 276 278 274,847687 36164500
3 05/07/2017 286 288 282 282 278,802307 37614300
2 04/07/2017 282 296 280 284 280,779633 144537600
1 03/07/2017 280 284 278 278 274,847687 31404400
7 30/06/2017 274 274 274 274 270,893036 0
6 29/06/2017 274 274 274 274 270,893036 0
5 28/06/2017 274 274 274 274 270,893036 0
4 27/06/2017 274 274 274 274 270,893036 0
3 26/06/2017 274 274 274 274 270,893036 0
2 23/06/2017 274 274 274 274 270,893036 0
1 22/06/2017 274 278 272 274 270,893036 29450000
7 21/06/2017 278 278 274 274 270,893036 17112100
6 20/06/2017 278 282 278 280 276,824982 24683800
5 19/06/2017 284 288 276 276 272,870361 33021000
4 16/06/2017 288 290 284 284 280,779633 23491600
3 15/06/2017 294 294 288 288 284,734283 37719600
2 14/06/2017 298 298 294 294 290,666229 35001600
1 13/06/2017 300 304 298 298 294,62088 32456900
7 12/06/2017 302 304 296 298 294,62088 35243100
6 09/06/2017 300 302 298 300 296,598206 18438100
5 08/06/2017 300 304 296 300 296,598206 27850300
4 07/06/2017 304 308 302 304 300,552856 27191600
3 06/06/2017 308 310 302 302 298,575531 34489700
2 05/06/2017 304 314 302 308 304,507507 51606100
1 02/06/2017 306 306 302 304 300,552856 32464100
Appendix 3
ELSA Daily Data
7 01/06/2017 308 308 308 308 304,507507 0
6 31/05/2017 308 310 304 308 304,507507 29469200
5 30/05/2017 310 316 308 308 304,507507 26225300
4 29/05/2017 312 316 308 310 302,273102 40060900
3 26/05/2017 314 314 304 308 300,322998 44194900
2 24/05/2017 324 326 314 318 310,07373 66366200
1 23/05/2017 324 328 316 322 313,97403 55589800
7 22/05/2017 324 336 320 320 312,023895 149916000
6 19/05/2017 316 318 310 316 308,123566 45381600
5 18/05/2017 310 320 306 312 304,223267 66223900
4 17/05/2017 322 322 310 312 304,223267 42034800
3 16/05/2017 332 346 320 326 317,874298 149600100
2 15/05/2017 304 330 300 330 321,774628 115253900
1 12/05/2017 316 322 300 300 292,522369 52471200
7 10/05/2017 328 330 310 310 302,273102 42030500
6 09/05/2017 342 346 324 328 319,824463 52429200
5 08/05/2017 346 350 342 342 333,475494 29404200
4 05/05/2017 340 342 334 340 331,52536 28216100
3 04/05/2017 360 362 342 342 333,475494 42671700
2 03/05/2017 372 372 360 360 351,026855 27384300
1 02/05/2017 374 382 372 372 362,727753 28273300
7 28/04/2017 384 388 378 378 368,578217 33491400
6 27/04/2017 392 392 380 384 374,428619 59369400
5 26/04/2017 384 394 380 392 382,229248 73397400
4 25/04/2017 388 392 372 380 370,528351 98195000
3 21/04/2017 390 406 386 388 378,328949 106386000
2 20/04/2017 398 400 382 386 376,378784 45209800
1 19/04/2017 398 398 398 398 388,079712 0
7 18/04/2017 402 406 396 398 388,079712 32777100
6 17/04/2017 408 414 402 402 391,97998 24272500
5 13/04/2017 424 426 410 410 399,780609 65225900
4 12/04/2017 446 450 424 424 413,431641 178803300
3 11/04/2017 396 440 394 440 429,032837 324248600
2 10/04/2017 400 402 388 390 380,279083 64079200
1 07/04/2017 384 408 384 396 386,129547 154907200
7 06/04/2017 386 386 380 380 370,528351 11718600
6 05/04/2017 386 390 382 386 376,378784 31454600
5 04/04/2017 382 384 376 378 368,578217 18380500
4 03/04/2017 388 392 382 382 372,478516 26062700
3 31/03/2017 396 400 386 388 378,328949 34140900
2 30/03/2017 390 412 390 390 380,279083 87249100
1 29/03/2017 384 402 382 396 386,129547 60568400
7 27/03/2017 380 388 380 380 370,528351 12386700
6 24/03/2017 384 384 380 382 372,478516 6168900
5 23/03/2017 384 386 380 382 372,478516 9150700
4 22/03/2017 384 384 380 380 370,528351 12894200
3 21/03/2017 388 388 382 386 376,378784 12476600
2 20/03/2017 388 390 384 384 374,428619 11029700
1 17/03/2017 388 390 384 386 376,378784 12798300
Appendix 3
ELSA Daily Data
7 16/03/2017 394 396 386 386 376,378784 23157400
6 15/03/2017 388 394 388 390 380,279083 19335300
5 14/03/2017 386 390 382 388 378,328949 26748600
4 13/03/2017 392 392 378 382 372,478516 22793200
3 10/03/2017 396 398 388 388 378,328949 26706800
2 09/03/2017 396 402 396 396 386,129547 32029100
1 08/03/2017 410 410 404 404 393,930145 19774900
7 07/03/2017 412 412 406 406 395,88028 17668800
6 06/03/2017 410 416 408 408 397,830444 22868000
5 03/03/2017 410 418 408 408 397,830444 28215700
4 02/03/2017 416 420 410 412 401,730743 33605100
3 01/03/2017 430 432 414 414 403,680908 60017900
2 28/02/2017 406 436 406 428 417,33194 183484200
1 27/02/2017 406 410 406 406 395,88028 12243100
7 24/02/2017 418 420 406 406 395,88028 34926000
6 23/02/2017 416 418 412 414 403,680908 20755200
5 22/02/2017 420 424 412 412 401,730743 41845600
4 21/02/2017 420 422 416 416 405,631012 25377700
3 20/02/2017 420 426 412 416 405,631012 34752300
2 17/02/2017 420 424 418 418 407,581177 23144400
1 16/02/2017 428 430 418 420 409,531342 39925600
7 15/02/2017 426 426 426 426 415,381805 0
6 14/02/2017 426 438 424 426 415,381805 79097300
5 13/02/2017 430 432 422 422 411,481476 27830500
4 10/02/2017 426 432 424 426 415,381805 28491000
3 09/02/2017 430 430 420 422 411,481476 41529500
2 08/02/2017 422 428 422 428 417,33194 21998700
1 07/02/2017 426 434 420 424 413,431641 62058900
7 06/02/2017 434 438 426 428 417,33194 43125700
6 03/02/2017 442 442 430 432 421,232208 34477500
5 02/02/2017 436 444 436 436 425,132538 38709900
4 01/02/2017 438 440 432 432 421,232208 27926900
3 31/01/2017 432 438 432 432 421,232208 19202000
2 30/01/2017 438 444 434 438 427,082672 60021300
1 27/01/2017 460 462 442 442 430,983002 29702700
7 26/01/2017 456 460 450 454 442,683868 16458900
6 25/01/2017 472 472 454 456 444,634033 64454600
5 24/01/2017 444 470 442 462 450,484467 169425400
4 23/01/2017 430 448 428 444 432,933136 117076000
3 20/01/2017 428 430 426 426 415,381805 15297100
2 19/01/2017 432 432 426 430 419,282074 24350500
1 18/01/2017 426 436 426 432 421,232208 22141900
7 17/01/2017 428 432 426 426 415,381805 19622900
6 16/01/2017 430 434 424 424 413,431641 29174400
5 13/01/2017 442 442 430 430 419,282074 32623000
4 12/01/2017 440 444 434 438 427,082672 24231300
3 11/01/2017 438 442 434 434 423,182373 23632400
2 10/01/2017 446 446 436 438 427,082672 39831900
1 09/01/2017 440 460 432 450 438,783569 97525200
Appendix 3
ELSA Daily Data
7 06/01/2017 440 442 434 438 427,082672 25738700
6 05/01/2017 440 446 436 438 427,082672 30530300
5 04/01/2017 428 444 426 436 425,132538 61965800
4 03/01/2017 426 436 422 432 421,232208 34549100
3 02/01/2017 420 420 420 420 409,531342 0
2 30/12/2016 436 438 420 420 409,531342 43806400
1 29/12/2016 434 444 430 432 421,232208 39907000
7 28/12/2016 424 438 422 436 425,132538 48821500
6 27/12/2016 424 430 418 418 407,581177 19927800
5 23/12/2016 422 430 418 418 407,581177 16458700
4 22/12/2016 440 440 424 424 413,431641 33584600
3 21/12/2016 450 450 438 444 432,933136 23527600
2 20/12/2016 448 448 436 438 427,082672 33142100
1 19/12/2016 454 458 446 448 436,833405 31816100
7 16/12/2016 450 452 444 444 432,933136 20485300
6 15/12/2016 444 448 436 448 436,833405 30875700
5 14/12/2016 462 464 448 448 436,833405 47788700
4 13/12/2016 480 486 462 464 452,434601 139974600
3 09/12/2016 460 462 450 460 448,534302 40841300
2 08/12/2016 444 460 440 450 438,783569 56372200
1 07/12/2016 460 460 446 446 434,88327 55459200
7 06/12/2016 472 474 460 460 448,534302 41839500
6 05/12/2016 470 474 456 470 458,285065 75582800
5 02/12/2016 480 484 464 464 452,434601 135554000
4 01/12/2016 450 482 450 466 454,384766 317397600
3 30/11/2016 414 430 412 424 413,431641 63301900
2 29/11/2016 420 424 414 420 409,531342 33315300
1 28/11/2016 408 416 400 410 399,780609 24684700
7 25/11/2016 422 428 412 416 405,631012 23357900
6 24/11/2016 430 432 418 420 409,531342 18698400
5 23/11/2016 436 446 428 430 419,282074 50437700
4 22/11/2016 440 450 436 440 429,032837 78728500
3 21/11/2016 416 434 414 426 415,381805 61198300
2 18/11/2016 410 414 408 410 399,780609 16735700
1 17/11/2016 420 424 412 414 403,680908 16480600
7 16/11/2016 420 430 418 422 411,481476 54500400
6 15/11/2016 414 428 404 406 395,88028 55730400
5 14/11/2016 428 428 398 406 395,88028 47002300
4 11/11/2016 440 440 430 432 421,232208 28014400
3 10/11/2016 450 458 442 444 432,933136 71726900
2 09/11/2016 450 452 434 440 429,032837 42008900
1 08/11/2016 464 466 448 452 440,733734 48255500
7 07/11/2016 444 462 438 460 448,534302 102347900
6 04/11/2016 434 448 428 436 425,132538 40068100
5 03/11/2016 452 464 434 436 425,132538 82861200
4 02/11/2016 464 474 454 454 442,683868 37390600
3 01/11/2016 448 470 436 468 456,33493 56881300
2 31/10/2016 460 462 452 454 442,683868 24935000
1 28/10/2016 466 480 460 464 452,434601 37122900
Appendix 3
ELSA Daily Data
7 27/10/2016 474 474 462 464 452,434601 36624200
6 26/10/2016 492 492 476 476 464,135498 50740300
5 25/10/2016 498 500 492 494 481,686859 22812700
4 24/10/2016 500 505 498 498 485,587158 22559000
3 21/10/2016 498 500 488 500 487,537323 38517300
2 20/10/2016 510 515 492 496 483,636993 83087000
1 19/10/2016 505 510 496 500 487,537323 40429400
7 18/10/2016 510 515 496 498 485,587158 74068800
6 17/10/2016 492 520 490 505 492,412689 152515400
5 14/10/2016 484 505 474 496 483,636993 133542300
4 13/10/2016 488 492 474 478 466,085663 76448700
3 12/10/2016 488 500 482 492 479,736694 75943800
2 11/10/2016 480 510 480 492 479,736694 272393500
1 10/10/2016 476 478 466 470 458,285065 72180000
7 07/10/2016 466 480 458 478 466,085663 157656400
6 06/10/2016 476 480 448 458 446,584167 193030700
5 05/10/2016 476 480 466 468 456,33493 63456400
4 04/10/2016 478 482 466 470 458,285065 64176600
3 03/10/2016 468 476 460 474 462,185364 77843700
2 30/09/2016 472 484 454 456 444,634033 154192000
1 29/09/2016 432 478 432 472 460,235229 353328200
7 28/09/2016 428 428 418 422 411,481476 44851000
6 27/09/2016 426 440 418 428 417,33194 163672400
5 26/09/2016 446 450 420 420 409,531342 71941100
4 23/09/2016 446 456 444 446 434,88327 16055700
3 22/09/2016 460 468 450 450 438,783569 61389000
2 21/09/2016 448 458 442 454 442,683868 35103900
1 20/09/2016 452 454 444 444 432,933136 35535000
7 19/09/2016 448 462 448 454 442,683868 45162200
6 16/09/2016 462 466 442 444 432,933136 34823500
5 15/09/2016 430 468 426 456 444,634033 273166000
4 14/09/2016 450 450 426 432 421,232208 51685700
3 13/09/2016 486 486 458 458 446,584167 25867300
2 09/09/2016 496 498 486 486 473,886261 19568000
1 08/09/2016 494 496 490 490 477,78653 13295700
7 07/09/2016 496 500 490 490 477,78653 20044200
6 06/09/2016 500 505 492 494 481,686859 27079200
5 05/09/2016 492 496 488 494 481,686859 21684600
4 02/09/2016 488 494 484 488 475,836426 12603100
3 01/09/2016 500 500 488 488 475,836426 19318800
2 31/08/2016 490 505 488 500 487,537323 37517300
1 30/08/2016 500 505 486 486 473,886261 47355500
7 29/08/2016 510 510 498 498 485,587158 28892000
6 26/08/2016 525 525 510 510 497,288055 30506400
5 25/08/2016 496 525 494 520 507,038818 125605500
4 24/08/2016 500 505 496 496 483,636993 39039800
3 23/08/2016 505 505 496 500 487,537323 41202900
2 22/08/2016 510 520 505 505 492,412689 23859200
1 19/08/2016 525 530 510 515 502,163422 42504100
Appendix 3
ELSA Daily Data
7 18/08/2016 510 525 510 520 507,038818 84970500
6 16/08/2016 520 525 496 505 492,412689 141478700
5 15/08/2016 515 525 505 515 502,163422 50266700
4 12/08/2016 525 530 510 510 497,288055 33438500
3 11/08/2016 520 525 510 515 502,163422 41997100
2 10/08/2016 540 545 520 525 511,914185 74419900
1 09/08/2016 545 545 535 540 526,540283 56321100
7 08/08/2016 550 560 535 535 521,664917 102376600
6 05/08/2016 540 575 535 545 531,415649 286008900
5 04/08/2016 535 550 535 535 521,664917 84453100
4 03/08/2016 525 540 525 535 521,664917 49406700
3 02/08/2016 535 550 525 530 516,789551 69562300
2 01/08/2016 540 550 535 540 526,540283 62664300
1 29/07/2016 520 550 515 535 521,664917 150618600
7 28/07/2016 510 520 505 520 507,038818 35940100
6 27/07/2016 490 520 484 510 497,288055 63640400
5 26/07/2016 505 505 490 490 477,78653 48119000
4 25/07/2016 515 520 505 505 492,412689 25224100
3 22/07/2016 520 520 505 515 502,163422 20508700
2 21/07/2016 525 540 520 520 507,038818 28421400
1 20/07/2016 535 535 520 525 511,914185 19323600
7 19/07/2016 550 555 530 530 516,789551 41747900
6 18/07/2016 540 555 535 550 536,291016 64592300
5 15/07/2016 530 550 520 535 521,664917 70727700
4 14/07/2016 530 535 520 530 516,789551 16380600
3 13/07/2016 530 550 525 530 516,789551 86979800
2 12/07/2016 505 535 505 530 516,789551 70465300
1 11/07/2016 510 515 498 510 497,288055 40692900
7 01/07/2016 515 520 505 515 502,163422 16174500
6 30/06/2016 530 540 515 515 502,163422 36707000
5 29/06/2016 520 530 515 525 511,914185 62914900
4 28/06/2016 505 520 500 510 497,288055 89714000
3 27/06/2016 510 515 498 505 492,412689 37048900
2 24/06/2016 535 545 496 510 497,288055 86263200
1 23/06/2016 545 545 525 530 516,789551 21817000
7 22/06/2016 560 560 545 545 531,415649 33422100
6 21/06/2016 560 575 550 550 536,291016 57955300
5 20/06/2016 560 560 540 555 541,166382 66029900
4 17/06/2016 535 540 515 540 526,540283 54619900
3 16/06/2016 550 550 535 535 521,664917 28389500
2 15/06/2016 530 555 520 550 536,291016 62031200
1 14/06/2016 560 570 530 535 521,664917 45618000
7 13/06/2016 555 570 555 560 546,041748 30846700
6 10/06/2016 580 595 560 575 560,667908 57359900
5 09/06/2016 610 615 575 580 565,543274 73621700
4 08/06/2016 610 620 595 595 580,169373 86322000
3 07/06/2016 585 605 585 600 585,044739 98802600
2 06/06/2016 580 590 580 585 570,41864 20780700
1 03/06/2016 590 595 580 580 565,543274 22975300
Appendix 3
ELSA Daily Data
7 02/06/2016 575 595 575 585 570,41864 34226700
6 01/06/2016 595 600 575 580 565,543274 35718900
5 31/05/2016 580 610 580 595 580,169373 84900200
4 30/05/2016 590 595 575 580 565,543274 21564500
3 27/05/2016 590 595 570 585 570,41864 87679800
2 26/05/2016 585 610 585 590 575,294006 115425500
1 25/05/2016 525 600 520 585 570,41864 274093000
7 24/05/2016 525 530 500 510 497,288055 55476900
6 23/05/2016 550 565 520 525 511,914185 122490100
5 20/05/2016 510 555 505 550 536,291016 164648100
4 19/05/2016 525 530 500 505 492,412689 61986500
3 18/05/2016 520 545 510 530 516,789551 265581500
2 17/05/2016 505 520 500 515 502,163422 181249200
1 16/05/2016 488 500 480 498 485,587158 102587200
7 13/05/2016 478 505 474 486 473,886261 177475900
6 12/05/2016 476 484 472 478 466,085663 65849800
5 11/05/2016 470 484 470 470 458,285065 57004200
4 10/05/2016 456 476 456 472 460,235229 66713000
3 09/05/2016 472 494 470 482 459,396088 92925600
2 04/05/2016 484 486 472 472 449,865051 46737600
1 03/05/2016 470 500 462 484 461,302307 124442900
7 02/05/2016 493 500 462 470 447,958832 96256600
6 29/04/2016 498 510 489 493 469,880219 84463300
5 28/04/2016 525 530 493 498 474,645721 136708200
4 27/04/2016 535 535 505 515 490,848511 191127800
3 26/04/2016 500 515 488 500 476,551941 178065400
2 25/04/2016 469 515 469 500 476,551941 418433300
1 22/04/2016 435 476 431 469 447,005707 631691000
7 21/04/2016 448 448 430 435 414,600189 266405500
6 20/04/2016 423 432 418 420 400,30365 109000000
5 19/04/2016 370 370 370 370 352,648438 0
7 12/04/2016 372 376 369 370 352,648438 59116300
5 08/04/2016 356 372 351 366 348,836029 121787300
4 07/04/2016 362 369 356 358 341,211212 125057400
3 06/04/2016 340 356 339 355 338,351898 102978200
2 05/04/2016 349 350 336 338 322,149139 64573800
1 04/04/2016 315 352 314 351 334,539459 141527200
7 01/04/2016 333 334 322 326 310,711884 44479100
6 31/03/2016 342 345 332 333 317,383575 52512600
5 30/03/2016 346 347 341 344 327,867737 39745900
4 29/03/2016 350 352 342 343 326,914642 51445900
3 28/03/2016 347 356 329 353 336,445648 160660700
2 24/03/2016 370 370 345 346 329,773926 77335000
1 23/03/2016 378 380 367 369 351,695343 45957100
Appendix 3
ELSA Daily Data
7 22/03/2016 372 384 369 375 357,413971 81654600
6 21/03/2016 372 374 362 366 348,836029 52205100
5 18/03/2016 374 382 361 372 354,554626 300143400
4 17/03/2016 330 367 330 364 346,92984 309750100
3 16/03/2016 323 327 316 324 308,805664 69311700
2 15/03/2016 331 332 315 316 301,180817 86187400
6 10/03/2016 326 330 317 318 303,087036 48940700
5 08/03/2016 326 333 314 319 304,040131 153354600
4 07/03/2016 305 328 304 319 304,040131 212196300
3 04/03/2016 307 309 294 299 284,978088 67631500
2 03/03/2016 297 309 296 298 284,024963 163099400
1 02/03/2016 282 297 279 295 281,165649 132991300
7 01/03/2016 283 283 272 279 265,915985 28730700
6 29/02/2016 280 290 276 277 264,009766 41528600
5 26/02/2016 280 286 278 278 264,962891 56014700
4 25/02/2016 285 292 275 277 264,009766 88052700
3 24/02/2016 268 282 262 281 267,822205 104596900
2 23/02/2016 280 290 269 270 257,338043 209198100
1 22/02/2016 257 274 257 273 260,197357 211430400
7 19/02/2016 245 263 242 257 244,947708 247055900
6 18/02/2016 232 255 230 249 237,322861 373424800
5 17/02/2016 227 229 221 225 214,44838 101144600
4 16/02/2016 230 233 224 227 216,354584 156383300
3 15/02/2016 215 226 213 225 214,44838 197968600
2 12/02/2016 215 215 208 208 198,24559 49694100
1 11/02/2016 208 216 206 207 197,292511 64257700
7 10/02/2016 210 215 208 215 204,917328 68958500
6 09/02/2016 215 222 209 215 204,917328 81204900
5 05/02/2016 225 225 213 214 203,964233 68109800
4 04/02/2016 229 231 221 222 211,589066 200995800
3 03/02/2016 200 219 191 219 208,729752 198596500
2 02/02/2016 213 217 203 205 195,386292 201698400
1 01/02/2016 237 237 217 221 210,635956 146340000
7 29/01/2016 226 243 226 230 219,213882 305058300
6 28/01/2016 193 220 193 220 209,682861 285276900
5 27/01/2016 191 200 190 191 182,042847 87441200
4 26/01/2016 193 193 185 186 177,277313 68123700
3 25/01/2016 195 207 193 193 183,949051 108779700
2 22/01/2016 181 190 178 189 180,136627 71218600
1 21/01/2016 184 186 173 174 165,840073 31086600
7 20/01/2016 190 191 183 183 174,418015 47650500
6 19/01/2016 190 196 190 192 182,995926 30873700
5 18/01/2016 195 195 185 189 180,136627 33848800
4 15/01/2016 198 207 197 198 188,714584 53441400
3 14/01/2016 200 200 190 195 185,855255 37462000
2 13/01/2016 205 206 198 200 190,620773 54304100
1 12/01/2016 208 209 202 203 193,480087 43752300
Appendix 3
ELSA Daily Data
7 11/01/2016 221 221 209 210 200,151825 46918600
6 08/01/2016 227 230 216 221 210,635956 34685500
5 07/01/2016 240 240 222 224 213,49527 71962200
4 06/01/2016 244 246 241 241 229,698044 27007900
3 05/01/2016 242 247 240 243 231,604248 19724200
2 04/01/2016 250 250 240 240 228,744934 14684300
1 30/12/2015 251 255 247 247 235,416656 22355100
7 29/12/2015 250 252 248 251 239,22908 8687600
6 28/12/2015 247 255 245 252 240,182175 23730700
5 23/12/2015 245 250 242 243 231,604248 16630700
4 22/12/2015 242 251 239 243 231,604248 34006600
3 21/12/2015 248 251 241 242 230,651154 14551300
2 18/12/2015 250 252 245 249 237,322861 19749300
1 17/12/2015 258 262 252 254 242,088379 20763900
7 16/12/2015 249 256 247 255 243,041504 26686500
6 15/12/2015 246 253 245 245 233,510452 14565000
5 14/12/2015 252 252 240 245 233,510452 11362700
4 11/12/2015 262 267 252 256 243,994598 9863300
3 10/12/2015 270 275 262 263 250,666321 20828100
2 09/12/2015 270 270 270 270 257,338043 0
1 08/12/2015 284 284 268 270 257,338043 37701000
7 07/12/2015 292 292 282 286 272,587708 18191900
6 04/12/2015 287 296 285 292 278,306335 25064500
5 03/12/2015 292 294 285 287 273,540802 30204500
4 02/12/2015 288 304 287 295 281,165649 43678300
3 01/12/2015 285 288 280 286 272,587708 25904300
2 30/11/2015 304 306 278 278 264,962891 47252600
1 27/11/2015 314 315 303 304 289,743591 13752800
7 26/11/2015 315 324 311 314 299,274597 49428000
6 25/11/2015 303 317 301 311 296,415314 55400500
5 24/11/2015 299 302 296 300 285,931183 14792100
4 23/11/2015 303 309 297 297 283,071869 19374200
3 20/11/2015 302 307 300 302 287,837372 16161900
2 19/11/2015 298 311 296 300 285,931183 31469900
1 18/11/2015 295 302 294 295 281,165649 19898700
7 17/11/2015 300 308 298 298 284,024963 16623200
6 16/11/2015 305 305 294 297 283,071869 13971900
5 13/11/2015 308 308 303 305 290,696686 10689900
4 12/11/2015 305 317 305 311 296,415314 14332000
3 11/11/2015 328 328 301 305 290,696686 48178900
2 10/11/2015 339 344 327 327 311,664978 51993700
1 09/11/2015 355 356 340 340 324,055298 27925100
7 06/11/2015 335 351 333 350 333,586365 68632700
6 05/11/2015 339 339 334 335 319,289795 17212700
5 04/11/2015 343 352 337 339 323,102234 58787800
4 03/11/2015 340 342 335 337 321,196014 47586900
3 02/11/2015 349 350 333 336 320,24292 26313900
2 30/10/2015 350 355 342 344 327,867737 18917200
1 29/10/2015 353 367 345 349 332,63324 88505900
Appendix 3
ELSA Daily Data
7 28/10/2015 352 353 344 347 330,72702 15534400
6 27/10/2015 356 358 346 352 335,492554 13243300
5 26/10/2015 360 366 355 356 339,304993 28588000
4 23/10/2015 360 362 354 357 340,258118 30040400
3 22/10/2015 356 361 351 354 337,398743 17829400
2 21/10/2015 358 365 352 356 339,304993 18277400
1 20/10/2015 361 366 355 358 341,211212 27395100
7 19/10/2015 370 379 357 361 344,070526 31790700
6 16/10/2015 377 385 365 366 348,836029 47437700
5 15/10/2015 375 389 369 375 357,413971 27564500
4 13/10/2015 400 400 373 373 355,507751 28227500
3 12/10/2015 397 412 397 400 381,241547 38231100
2 09/10/2015 392 411 392 396 377,429169 59209600
1 08/10/2015 397 415 382 386 367,898102 70227400
7 07/10/2015 352 399 350 395 376,476044 119937800
6 06/10/2015 359 363 344 345 328,820862 27681400
5 05/10/2015 345 359 342 354 337,398743 48399700
4 02/10/2015 353 353 339 340 324,055298 8776700
3 01/10/2015 340 354 337 348 331,680145 29690100
2 30/09/2015 346 368 333 334 318,3367 35771600
1 29/09/2015 350 354 333 343 326,914642 14640500
7 28/09/2015 380 386 357 358 341,211212 11582100
6 25/09/2015 397 397 369 380 362,179474 27231700
5 23/09/2015 410 411 397 398 379,335358 15936900
4 22/09/2015 425 430 409 413 393,631897 19163600
3 21/09/2015 414 428 401 420 400,30365 31527600
2 18/09/2015 426 430 413 415 395,538116 27280500
1 17/09/2015 432 437 423 424 404,116058 36168600
7 16/09/2015 435 440 422 426 406,022278 25206000
6 15/09/2015 425 440 417 428 407,928467 50561000
5 14/09/2015 430 449 419 425 405,069153 61784500
4 11/09/2015 400 439 398 437 416,506378 85629700
3 10/09/2015 409 410 391 391 372,663635 37396800
2 09/09/2015 420 431 413 413 393,631897 54367000
1 08/09/2015 375 410 368 410 390,772583 92579600
7 07/09/2015 371 395 357 370 352,648438 83368900
6 04/09/2015 329 381 324 370 352,648438 156289000
5 03/09/2015 328 341 325 331 315,477417 63541100
4 02/09/2015 299 325 284 322 306,899445 103944000
3 01/09/2015 296 322 296 301 286,884308 104970300
2 31/08/2015 277 297 275 291 277,35321 67388000
1 28/08/2015 255 309 255 272 259,244263 111670000
7 27/08/2015 240 255 238 248 236,369766 61584700
6 26/08/2015 234 249 233 234 223,026306 37877400
5 25/08/2015 248 263 239 245 233,510452 37152200
4 24/08/2015 272 272 245 248 236,369766 24623800
3 21/08/2015 285 288 278 282 268,775299 19678700
2 20/08/2015 307 310 292 295 281,165649 36724400
1 19/08/2015 323 334 311 311 296,415314 48849000
Appendix 3
ELSA Daily Data
7 18/08/2015 344 344 309 323 307,852539 37481800
6 14/08/2015 310 347 310 341 325,008423 77504400
5 13/08/2015 295 320 295 314 299,274597 47635600
4 12/08/2015 312 312 289 294 280,212555 33153200
3 11/08/2015 355 355 315 315 300,227722 54831500
2 10/08/2015 358 362 347 347 330,72702 7500800
1 07/08/2015 367 370 354 358 341,211212 13327400
7 06/08/2015 382 384 371 371 353,601532 13462700
6 05/08/2015 386 401 377 383 365,038788 51098400
5 04/08/2015 367 387 362 384 365,991852 42171400
4 03/08/2015 387 390 366 367 349,789124 18358200
3 31/07/2015 386 391 383 386 367,898102 6059800
2 30/07/2015 390 404 381 385 366,944977 19176800
1 29/07/2015 399 403 385 386 367,898102 8324300
7 28/07/2015 405 405 385 396 377,429169 10013200
6 27/07/2015 427 427 400 403 384,100861 10264200
5 24/07/2015 433 437 429 429 408,881561 3030500
4 23/07/2015 433 445 423 433 412,694 11175700
3 22/07/2015 450 450 433 433 412,694 7154800
2 15/07/2015 465 466 445 450 428,896759 5574400
1 14/07/2015 464 469 460 461 439,38089 2974200
7 13/07/2015 467 474 462 462 440,333984 3456700
6 10/07/2015 456 481 454 465 443,193329 9509900
5 09/07/2015 465 465 445 456 434,615387 8426700
4 08/07/2015 481 482 462 465 443,193329 13831000
3 07/07/2015 483 486 480 481 458,442993 5324800
2 06/07/2015 490 490 482 482 459,396088 6406000
1 03/07/2015 489 498 488 492 468,927094 10944500
7 02/07/2015 488 493 487 488 465,114716 6329800
6 01/07/2015 485 497 484 486 463,208496 13068000
5 30/06/2015 485 489 480 484 461,302307 8280700
4 29/06/2015 490 495 483 485 462,255371 8034200
3 26/06/2015 500 505 495 496 472,739532 7368100
2 25/06/2015 505 505 497 500 476,551941 7488500
1 24/06/2015 515 525 500 505 481,317444 13598100
7 23/06/2015 497 520 493 510 486,083008 26164300
6 22/06/2015 495 497 493 495 471,786438 2828400
5 19/06/2015 505 510 493 493 469,880219 8049300
4 18/06/2015 500 505 492 500 476,551941 7753300
3 17/06/2015 496 505 496 500 476,551941 14391200
2 16/06/2015 485 505 477 493 469,880219 15723600
1 15/06/2015 505 505 485 485 462,255371 14196900
7 12/06/2015 515 515 505 505 481,317444 9447800
6 11/06/2015 505 515 500 510 486,083008 16620400
5 10/06/2015 505 520 500 500 476,551941 33715900
4 09/06/2015 530 530 497 500 476,551941 24045300
3 08/06/2015 540 540 520 530 505,145081 13316600
2 05/06/2015 550 550 535 540 514,676086 9562500
1 04/06/2015 570 570 550 550 524,207153 16179200
Appendix 3
ELSA Daily Data
7 03/06/2015 565 570 560 565 538,503662 11875200
6 01/06/2015 565 570 560 565 538,503662 9379200
5 29/05/2015 570 580 560 560 533,738159 33250900
4 28/05/2015 570 575 560 565 538,503662 17624400
3 27/05/2015 590 595 560 570 543,269226 56906300
2 26/05/2015 595 605 590 590 562,331299 14580000
1 25/05/2015 610 615 590 590 562,331299 22797100
7 22/05/2015 600 615 600 610 581,393372 17047000
6 21/05/2015 610 615 595 600 571,862366 27421000
5 20/05/2015 625 630 610 610 581,393372 18391800
4 19/05/2015 625 630 600 620 590,924377 22973700
3 18/05/2015 625 635 620 625 595,68988 8338700
2 15/05/2015 635 640 625 630 600,455444 20582200
1 13/05/2015 620 640 615 635 605,220947 43876200
7 12/05/2015 610 630 605 620 590,924377 30276200
6 11/05/2015 605 620 590 610 581,393372 37507100
5 08/05/2015 585 600 580 595 567,096863 30618800
4 07/05/2015 630 635 610 615 548,457886 35684800
3 06/05/2015 600 630 600 630 561,8349 79241400
2 05/05/2015 600 610 595 600 535,080933 31649000
1 04/05/2015 595 600 585 600 535,080933 14332500
7 30/04/2015 595 605 590 595 530,621948 42648700
6 29/04/2015 585 605 570 580 517,244812 58221400
5 28/04/2015 555 595 555 585 521,703796 44455200
4 27/04/2015 580 585 550 560 499,408813 26989200
3 24/04/2015 590 590 580 585 521,703796 4761500
2 23/04/2015 600 605 580 585 521,703796 29471100
1 22/04/2015 595 610 590 595 530,621948 59170500
7 21/04/2015 590 600 575 600 535,080933 60611200
6 20/04/2015 575 590 565 590 526,162842 29424200
5 17/04/2015 585 585 570 570 508,326843 16417000
4 16/04/2015 570 590 570 580 517,244812 54592700
3 15/04/2015 550 570 550 570 508,326843 49717300
2 14/04/2015 565 565 545 545 486,03183 19545700
1 13/04/2015 565 580 560 565 503,867798 16644200
7 10/04/2015 590 590 570 575 512,785828 24759000
6 09/04/2015 580 590 570 585 521,703796 92873800
5 08/04/2015 560 570 550 570 508,326843 58663300
4 07/04/2015 565 575 555 555 494,949829 37356200
3 06/04/2015 540 565 535 560 499,408813 62575600
2 02/04/2015 530 535 525 535 477,113831 9204400
1 01/04/2015 525 535 520 525 468,19577 11134200
7 31/03/2015 540 540 530 530 472,654785 13771800
6 30/03/2015 540 545 530 535 477,113831 12062000
5 27/03/2015 530 545 530 535 477,113831 26911500
4 26/03/2015 520 545 505 525 468,19577 36098100
3 25/03/2015 550 555 520 525 468,19577 38287600
2 24/03/2015 555 560 545 550 490,490814 13120600
1 23/03/2015 560 565 550 550 490,490814 21603500
Appendix 3
ELSA Daily Data
7 20/03/2015 560 565 550 560 499,408813 24518300
6 19/03/2015 560 570 555 560 499,408813 25595700
5 18/03/2015 555 560 550 555 494,949829 14805900
4 17/03/2015 565 570 550 555 494,949829 37428600
3 16/03/2015 560 570 545 560 499,408813 34298200
2 13/03/2015 575 580 555 560 499,408813 63967100
1 12/03/2015 585 590 570 570 508,326843 39493500
7 11/03/2015 580 595 575 585 521,703796 49417000
6 10/03/2015 570 610 560 590 526,162842 135660900
5 09/03/2015 585 585 565 565 503,867798 23299300
4 06/03/2015 600 600 580 585 521,703796 21988600
3 05/03/2015 595 600 565 595 530,621948 71918100
2 04/03/2015 570 580 560 565 503,867798 16708300
1 03/03/2015 585 590 565 565 503,867798 37357200
7 02/03/2015 565 590 565 580 517,244812 54208800
6 27/02/2015 560 570 555 565 503,867798 12041100
5 26/02/2015 550 580 550 560 499,408813 18918200
4 25/02/2015 555 585 555 570 508,326843 40635100
3 24/02/2015 560 565 550 560 499,408813 15828300
2 23/02/2015 575 575 550 560 499,408813 26151600
1 20/02/2015 580 585 565 570 508,326843 22555400
7 18/02/2015 610 610 575 580 517,244812 41643000
6 17/02/2015 560 595 560 590 526,162842 65342300
5 16/02/2015 585 595 550 555 494,949829 52120800
4 13/02/2015 590 595 575 580 517,244812 23594900
3 12/02/2015 605 605 575 585 521,703796 40588700
2 11/02/2015 605 610 595 600 535,080933 10218200
1 10/02/2015 610 610 595 600 535,080933 9792200
7 09/02/2015 615 620 605 605 539,539917 15142500
6 06/02/2015 610 630 610 610 543,998901 61045900
5 05/02/2015 600 620 595 605 539,539917 35343500
4 04/02/2015 615 630 600 605 539,539917 80011000
3 03/02/2015 600 615 595 605 539,539917 63868800
2 02/02/2015 570 595 570 590 526,162842 37064600
1 30/01/2015 580 585 565 570 508,326843 25045500
7 29/01/2015 580 590 575 575 512,785828 17595200
6 28/01/2015 575 585 570 585 521,703796 18888600
5 27/01/2015 580 590 570 575 512,785828 29336900
4 26/01/2015 580 605 575 575 512,785828 24089400
3 23/01/2015 610 615 590 595 530,621948 23359100
2 22/01/2015 600 620 600 605 539,539917 40363800
1 21/01/2015 570 610 565 595 530,621948 61470500
7 20/01/2015 610 610 570 570 508,326843 34250000
6 19/01/2015 600 615 595 600 535,080933 25688500
5 16/01/2015 610 620 595 595 530,621948 23875500
4 15/01/2015 610 630 605 610 543,998901 35197100
3 14/01/2015 635 640 610 615 548,457886 19390400
2 13/01/2015 645 650 625 635 566,293884 27708600
1 12/01/2015 660 670 650 650 579,671021 14244100
Appendix 3
ELSA Daily Data
7 09/01/2015 645 670 645 660 588,588989 71483900
6 08/01/2015 655 660 640 640 570,752991 28470600
5 07/01/2015 645 660 635 650 579,671021 38430100
4 06/01/2015 640 650 630 645 575,211975 34996600
3 05/01/2015 670 670 635 650 579,671021 29605500
2 02/01/2015 685 685 665 670 597,506958 18634100
1 30/12/2014 705 710 685 685 610,884033 50258600
7 29/12/2014 690 720 685 700 624,261047 126597400
6 24/12/2014 650 690 650 685 610,884033 94774800
5 23/12/2014 625 655 615 650 579,671021 76170500
4 22/12/2014 645 650 620 625 557,375854 17357600
3 19/12/2014 635 650 625 640 570,752991 22638700
2 18/12/2014 620 635 620 630 561,8349 48108100
1 17/12/2014 605 620 600 615 548,457886 27598800
7 16/12/2014 630 630 595 605 539,539917 91269400
6 15/12/2014 650 655 615 640 570,752991 98888000
5 12/12/2014 665 670 655 660 588,588989 15562900
4 11/12/2014 660 680 650 665 593,047974 85758000
3 10/12/2014 650 670 650 665 593,047974 43992600
2 09/12/2014 660 685 655 655 584,130005 67705400
1 08/12/2014 675 680 645 670 597,506958 52056900
7 05/12/2014 680 695 670 675 601,965942 44281000
6 04/12/2014 660 700 655 690 615,343079 103491200
5 03/12/2014 675 685 655 660 588,588989 75821700
4 02/12/2014 630 675 630 675 601,965942 139220700
3 01/12/2014 670 670 625 630 561,8349 173077300
2 28/11/2014 670 675 655 670 597,506958 97118400
1 27/11/2014 675 685 665 675 601,965942 72854900
7 26/11/2014 675 680 640 675 601,965942 131731700
6 25/11/2014 655 670 655 655 584,130005 89566300
5 24/11/2014 665 685 655 665 593,047974 81720400
4 21/11/2014 665 670 625 665 593,047974 99062500
3 20/11/2014 630 640 620 630 561,8349 62769300
2 19/11/2014 635 640 610 635 566,293884 76993200
1 18/11/2014 615 625 590 615 548,457886 193532700
7 17/11/2014 580 595 570 585 521,703796 60574600
6 14/11/2014 580 590 550 580 517,244812 155392900
5 13/11/2014 555 565 545 555 494,949829 60372500
4 12/11/2014 560 575 540 560 499,408813 139539200
3 11/11/2014 540 550 530 540 481,572784 93152600
2 10/11/2014 540 545 495 540 481,572784 248260900
1 07/11/2014 490 515 482 490 436,982727 234187600
7 06/11/2014 483 505 482 483 430,740112 56460800
6 05/11/2014 500 510 499 500 445,900726 40240400
5 04/11/2014 505 515 497 505 450,359711 58468500
4 03/11/2014 505 525 500 505 450,359711 45598000
3 31/10/2014 520 535 515 520 463,736786 42893900
2 30/10/2014 525 540 520 525 468,19577 65758300
1 29/10/2014 530 560 525 530 472,654785 66096600
Appendix 3
ELSA Daily Data
7 28/10/2014 550 565 520 550 490,490814 84284100
6 27/10/2014 545 570 535 545 486,03183 27028700
5 24/10/2014 565 585 560 565 503,867798 35286100
4 23/10/2014 575 615 560 575 512,785828 135106200
3 22/10/2014 570 575 560 570 508,326843 9018500
2 21/10/2014 560 585 560 560 499,408813 16440600
1 20/10/2014 580 610 580 580 517,244812 25604300
7 17/10/2014 585 600 550 585 521,703796 40917500
6 16/10/2014 545 545 515 545 486,03183 15914900
5 15/10/2014 530 550 530 530 472,654785 11180300
4 14/10/2014 535 570 535 535 477,113831 23656100
3 13/10/2014 560 570 550 560 499,408813 8504400
2 10/10/2014 570 580 560 570 508,326843 6592800
1 09/10/2014 580 595 580 580 517,244812 12835700
7 08/10/2014 580 580 555 580 517,244812 18560000
6 07/10/2014 590 595 550 590 526,162842 38566800
5 06/10/2014 550 575 535 550 490,490814 33496600
4 03/10/2014 565 605 555 565 503,867798 52924500
3 02/10/2014 600 620 595 600 535,080933 34435900
2 01/10/2014 630 640 625 630 561,8349 7951400
1 30/09/2014 630 645 620 630 561,8349 19706800
7 29/09/2014 620 645 620 620 552,91687 19299900
6 26/09/2014 640 645 615 640 570,752991 36965900
5 25/09/2014 655 660 640 655 584,130005 8826400
4 24/09/2014 640 670 635 640 570,752991 24923300
3 23/09/2014 660 675 655 660 588,588989 14588100
2 22/09/2014 675 680 665 675 601,965942 17588800
1 19/09/2014 670 680 665 670 597,506958 12546000
7 18/09/2014 665 680 660 665 593,047974 14013500
6 17/09/2014 670 680 635 670 597,506958 22430200
5 16/09/2014 635 645 630 635 566,293884 5146700
4 15/09/2014 640 650 635 640 570,752991 10756600
3 12/09/2014 645 650 630 645 575,211975 12737000
2 11/09/2014 625 660 620 625 557,375854 37675500
1 10/09/2014 620 660 615 620 552,91687 37624100
7 09/09/2014 660 685 655 660 588,588989 34289700
6 08/09/2014 680 685 665 680 606,424927 15408100
5 05/09/2014 675 685 665 675 601,965942 11046100
4 04/09/2014 675 690 670 675 601,965942 16750300
3 03/09/2014 685 690 675 685 610,884033 15635100
2 02/09/2014 675 685 675 675 601,965942 4849400
1 01/09/2014 685 685 670 685 610,884033 8351300
7 29/08/2014 680 700 680 680 606,424927 13797200
6 28/08/2014 690 695 685 690 615,343079 5741900
5 27/08/2014 690 695 675 690 615,343079 11800900
4 26/08/2014 675 695 675 675 601,965942 7482300
3 25/08/2014 695 700 685 695 619,802063 8635800
2 22/08/2014 695 705 690 695 619,802063 18859400
1 21/08/2014 695 700 640 695 619,802063 54340000
Appendix 3
ELSA Daily Data
7 20/08/2014 665 710 665 665 593,047974 54437900
6 19/08/2014 710 720 690 710 633,179077 34678800
5 18/08/2014 715 730 710 715 637,638062 8766700
4 15/08/2014 725 730 720 725 646,55603 12905200
3 14/08/2014 725 735 725 725 646,55603 14192500
2 13/08/2014 725 725 720 725 646,55603 5074200
1 12/08/2014 725 740 720 725 646,55603 15538400
7 11/08/2014 730 735 715 730 651,015015 28896900
6 08/08/2014 710 730 710 710 633,179077 14669900
5 07/08/2014 725 730 675 725 646,55603 71072400
4 06/08/2014 675 675 660 675 601,965942 19642900
3 05/08/2014 665 675 660 665 593,047974 12031800
2 04/08/2014 660 670 650 660 588,588989 5776200
1 25/07/2014 670 680 590 670 597,506958 13166100
7 24/07/2014 675 685 675 675 601,965942 19812000
6 23/07/2014 675 680 655 675 601,965942 46057900
5 22/07/2014 660 690 645 660 588,588989 43145300
4 21/07/2014 685 690 670 685 610,884033 26320300
3 18/07/2014 670 680 660 670 597,506958 11056700
2 17/07/2014 670 695 660 670 597,506958 45857100
1 16/07/2014 670 685 660 670 597,506958 50205800
7 15/07/2014 660 675 640 660 588,588989 50010000
6 14/07/2014 640 650 625 640 570,752991 30864800
5 11/07/2014 645 660 635 645 575,211975 36492700
4 10/07/2014 650 665 590 650 579,671021 201827800
3 09/07/2014 585 585 585 585 521,703796 0
2 08/07/2014 585 605 575 585 521,703796 53199500
1 07/07/2014 590 605 585 590 526,162842 38218500
7 04/07/2014 600 605 585 600 535,080933 30653000
6 03/07/2014 600 605 570 600 535,080933 77509100
5 02/07/2014 580 615 565 580 517,244812 93816200
4 01/07/2014 610 635 600 610 543,998901 56230800
3 30/06/2014 635 650 630 635 566,293884 19589300
2 27/06/2014 640 650 635 640 570,752991 15909400
1 26/06/2014 650 665 645 650 579,671021 38509900
7 25/06/2014 660 690 660 660 588,588989 75200900
6 24/06/2014 665 665 630 665 593,047974 56624700
5 23/06/2014 630 640 630 630 561,8349 6861200
4 20/06/2014 640 645 630 640 570,752991 11758700
3 19/06/2014 635 650 630 635 566,293884 17878700
2 18/06/2014 645 660 640 645 575,211975 59712000
1 17/06/2014 645 655 630 645 575,211975 70415000
7 16/06/2014 635 645 600 635 566,293884 120400100
6 13/06/2014 600 610 560 600 535,080933 79995500
5 12/06/2014 565 570 560 565 503,867798 21630500
4 11/06/2014 565 570 540 565 503,867798 35303900
3 10/06/2014 550 550 540 550 490,490814 14760600
2 09/06/2014 540 560 530 540 481,572784 34777500
1 06/06/2014 560 570 555 560 499,408813 25944400
Appendix 3
ELSA Daily Data
7 05/06/2014 580 580 550 570 493,782623 72701696
6 04/06/2014 555 570 550 555 480,78833 33535000
5 03/06/2014 565 570 555 565 489,451141 34089000
4 02/06/2014 565 580 545 565 489,451141 29069700
3 30/05/2014 575 585 535 575 498,114075 130603200
2 28/05/2014 535 540 505 535 463,462646 119583500
1 26/05/2014 505 510 494 505 437,47406 73519000
7 23/05/2014 494 495 490 494 427,944916 49618900
6 22/05/2014 490 490 484 490 424,479797 5113100
5 21/05/2014 484 484 478 484 419,282104 6605600
4 20/05/2014 484 493 472 484 419,282104 19708000
3 19/05/2014 490 495 488 490 424,479797 18884500
2 16/05/2014 492 495 489 494 427,944916 25783700
1 14/05/2014 494 494 490 493 427,078613 24373300
7 13/05/2014 492 492 486 491 425,3461 12140500
6 12/05/2014 495 495 490 492 426,212372 12140000
5 09/05/2014 490 498 490 492 426,212372 18855100
4 08/05/2014 492 494 488 490 424,479797 11860000
3 07/05/2014 494 495 485 492 426,212372 13727200
2 06/05/2014 505 510 482 494 427,944916 31364200
1 05/05/2014 500 520 500 505 437,47406 42241900
7 02/05/2014 510 510 500 500 433,142609 13975700
6 30/04/2014 505 515 500 510 441,805511 17868500
5 29/04/2014 505 515 498 505 437,47406 46009800
4 28/04/2014 496 515 495 505 437,47406 44900300
3 25/04/2014 494 497 492 495 428,811218 14923400
2 24/04/2014 496 496 491 494 427,944916 31270700
1 23/04/2014 497 500 491 495 428,811218 17111900
7 22/04/2014 496 498 493 497 430,543762 21656400
6 21/04/2014 495 499 493 495 428,811218 5629500
5 17/04/2014 495 500 493 495 428,811218 17287000
4 16/04/2014 495 498 492 494 427,944916 26453800
3 15/04/2014 500 500 490 495 428,811218 22573800
2 14/04/2014 499 505 496 497 430,543762 12571300
1 11/04/2014 499 505 490 499 432,276337 14345100
7 10/04/2014 505 510 488 499 432,276337 30794300
6 09/04/2014 510 510 510 510 441,805511 0
5 08/04/2014 510 515 505 510 441,805511 41703500
4 07/04/2014 505 525 505 515 446,136932 36639200
3 04/04/2014 492 515 491 505 437,47406 58763900
2 03/04/2014 492 495 488 491 425,3461 12090500
1 02/04/2014 492 492 482 491 425,3461 21543300
7 01/04/2014 490 499 488 492 426,212372 16212300
6 28/03/2014 473 490 473 490 424,479797 50736700
5 27/03/2014 461 472 459 470 407,154083 13312600
4 26/03/2014 459 466 455 461 399,357513 4644800
3 25/03/2014 464 464 457 460 398,491241 6922800
2 24/03/2014 465 467 464 464 401,95639 12966700
1 21/03/2014 466 472 460 464 401,95639 20430900
Appendix 3
ELSA Daily Data
7 20/03/2014 450 472 450 465 402,822662 75835800
6 19/03/2014 453 453 449 450 389,8284 17315200
5 18/03/2014 453 455 449 452 391,560944 28566100
4 17/03/2014 460 460 445 453 392,427246 28814400
3 14/03/2014 433 460 429 456 395,026123 30147600
2 13/03/2014 431 437 430 433 375,101532 24642500
1 12/03/2014 437 439 431 431 373,368958 8865200
7 11/03/2014 432 439 430 437 378,56665 38943400
6 10/03/2014 432 433 427 429 371,636383 7811500
5 07/03/2014 434 434 429 432 374,23526 3293200
4 06/03/2014 434 435 430 434 375,967804 12332500
3 05/03/2014 426 433 419 433 375,101532 51797400
2 04/03/2014 430 430 425 426 369,037537 11349300
1 03/03/2014 435 435 427 431 373,368958 9483900
7 28/02/2014 426 436 424 434 375,967804 21457100
6 27/02/2014 423 426 420 424 367,304962 17046700
5 26/02/2014 422 423 419 423 366,43866 18332300
4 25/02/2014 420 423 416 422 365,572388 21654500
3 24/02/2014 426 426 413 420 363,839813 22802600
2 21/02/2014 428 430 426 426 369,037537 26399100
1 20/02/2014 431 432 421 428 370,770111 88320900
7 19/02/2014 415 431 414 430 372,502655 103893600
6 18/02/2014 411 419 411 415 359,508392 66113000
5 17/02/2014 400 411 400 411 356,043243 38115400
4 14/02/2014 400 400 398 400 346,514099 6809700
3 13/02/2014 400 400 398 400 346,514099 4885100
2 12/02/2014 401 402 398 401 347,380371 7876200
1 11/02/2014 405 408 397 401 347,380371 13527100
7 10/02/2014 400 406 397 404 349,979248 44497100
6 07/02/2014 400 400 391 400 346,514099 9999700
5 06/02/2014 405 405 377 401 347,380371 14953000
4 05/02/2014 403 405 399 402 348,246674 14913800
3 04/02/2014 403 403 397 403 349,112976 12996700
2 03/02/2014 406 409 403 403 349,112976 12785800
1 30/01/2014 395 409 394 406 351,711823 29046800
7 29/01/2014 395 396 392 396 343,048981 15952800
6 28/01/2014 384 399 384 395 342,182678 20033600
5 27/01/2014 386 386 376 384 332,653534 13715300
4 24/01/2014 386 386 372 386 334,386139 24353600
3 23/01/2014 369 375 368 373 323,12439 8190400
2 22/01/2014 370 371 366 367 317,926697 7260200
1 21/01/2014 358 371 357 370 320,525513 29019300
7 20/01/2014 359 359 357 359 310,996429 1574100
6 17/01/2014 357 359 357 359 310,996429 12931800
5 16/01/2014 359 360 356 358 310,130157 8121000
4 15/01/2014 358 360 355 358 310,130157 16484400
3 13/01/2014 357 359 354 358 310,130157 12011000
2 10/01/2014 360 360 345 358 310,130157 6070600
1 09/01/2014 359 360 355 359 310,996429 10781300
Appendix 3
ELSA Daily Data
7 08/01/2014 360 365 353 358 310,130157 11884100
6 07/01/2014 342 360 342 360 311,862701 33294000
5 06/01/2014 335 342 330 342 296,269531 10203400
4 03/01/2014 330 335 330 335 290,205566 3126500
3 02/01/2014 330 335 330 335 290,205566 3683500
2 30/12/2013 330 330 325 330 285,874176 8391000
1 27/12/2013 325 330 325 330 285,874176 2759500
7 24/12/2013 325 330 325 325 281,542725 1940000
6 23/12/2013 325 335 325 330 285,874176 3034000
5 20/12/2013 330 335 325 330 285,874176 21100000
4 19/12/2013 320 335 320 330 285,874176 38635500
3 18/12/2013 320 325 315 315 272,879883 8689500
2 17/12/2013 310 325 305 320 277,211273 37701500
1 16/12/2013 315 325 300 310 268,548431 30360000
7 13/12/2013 325 325 315 320 277,211273 7576500
6 12/12/2013 325 330 320 325 281,542725 21873500
5 11/12/2013 330 335 325 330 285,874176 13904000
4 10/12/2013 335 335 330 335 290,205566 13396500
3 09/12/2013 335 335 330 335 290,205566 11551000
2 06/12/2013 335 340 330 335 290,205566 20982000
1 05/12/2013 320 335 320 335 290,205566 34304000
7 04/12/2013 325 325 315 320 277,211273 13630000
6 03/12/2013 325 325 315 325 281,542725 17176500
5 02/12/2013 325 330 315 330 285,874176 28255500
4 29/11/2013 320 325 315 325 281,542725 23333500
3 28/11/2013 325 325 315 320 277,211273 28461500
2 27/11/2013 315 325 310 325 281,542725 24642500
1 26/11/2013 320 320 310 315 272,879883 5752500
7 25/11/2013 320 320 310 315 272,879883 4047000
6 22/11/2013 320 320 315 320 277,211273 1313500
5 21/11/2013 315 320 310 320 277,211273 3668000
4 20/11/2013 320 320 315 320 277,211273 3296000
3 19/11/2013 325 330 320 320 277,211273 4634500
2 18/11/2013 320 325 315 325 281,542725 3595500
1 15/11/2013 325 330 315 320 277,211273 6710000
7 14/11/2013 320 325 315 325 281,542725 21779500
6 13/11/2013 320 320 310 320 277,211273 12177000
5 12/11/2013 315 320 310 320 277,211273 26668500
4 11/11/2013 320 320 310 315 272,879883 4055500
3 08/11/2013 320 320 310 320 277,211273 4481500
2 07/11/2013 315 320 310 320 277,211273 4331000
1 06/11/2013 325 330 315 320 277,211273 8215000
7 04/11/2013 320 325 320 325 281,542725 29244500
6 01/11/2013 310 320 310 320 277,211273 15579000
5 31/10/2013 305 325 305 310 268,548431 66887500
4 30/10/2013 305 305 300 305 264,21701 4599500
3 29/10/2013 305 305 300 305 264,21701 2767000
2 28/10/2013 305 310 300 305 264,21701 4184000
1 25/10/2013 310 310 305 305 264,21701 5453500
Appendix 3
ELSA Daily Data
7 24/10/2013 310 315 305 315 272,879883 19381000
6 23/10/2013 300 315 295 310 268,548431 35058500
5 22/10/2013 290 300 290 300 259,88559 23040000
4 21/10/2013 285 295 285 290 251,222748 17547000
3 18/10/2013 285 290 285 285 246,891312 15221500
2 17/10/2013 280 285 280 285 246,891312 3255000
1 16/10/2013 285 285 280 280 242,55986 409500
7 11/10/2013 285 285 280 285 246,891312 1353500
6 10/10/2013 285 285 280 285 246,891312 1496500
5 09/10/2013 285 285 280 285 246,891312 1962000
4 08/10/2013 280 285 275 285 246,891312 3260500
3 07/10/2013 285 285 275 285 246,891312 6579000
2 04/10/2013 280 280 275 280 242,55986 2338000
1 03/10/2013 280 290 275 280 242,55986 32472000
7 02/10/2013 275 280 275 280 242,55986 8476000
6 01/10/2013 280 280 270 280 242,55986 6347500
5 30/09/2013 280 285 275 280 242,55986 6182500
4 27/09/2013 285 285 280 285 246,891312 1593500
3 26/09/2013 280 285 275 285 246,891312 2497000
2 25/09/2013 280 285 275 285 246,891312 2239000
1 24/09/2013 285 285 280 285 246,891312 2849500
7 23/09/2013 285 285 275 285 246,891312 1815500
6 20/09/2013 285 285 280 285 246,891312 10669500
5 19/09/2013 285 295 280 285 246,891312 12294000
4 18/09/2013 285 290 280 285 246,891312 12567500
3 17/09/2013 280 285 280 285 246,891312 3835500
2 16/09/2013 285 290 275 280 242,55986 7952500
1 13/09/2013 285 285 280 285 246,891312 3518500
7 12/09/2013 280 285 275 285 246,891312 3125000
6 11/09/2013 275 285 275 285 246,891312 3563500
5 10/09/2013 285 290 275 280 242,55986 9189000
4 09/09/2013 275 285 275 285 246,891312 8106500
3 06/09/2013 270 275 265 275 238,228439 3548500
2 05/09/2013 275 280 270 275 238,228439 2402500
1 04/09/2013 280 285 275 280 242,55986 3180000
7 03/09/2013 280 290 275 285 246,891312 3733000
6 02/09/2013 275 285 275 285 246,891312 13463000
5 30/08/2013 260 275 250 275 238,228439 19222000
4 29/08/2013 265 270 260 265 229,565613 8323000
3 28/08/2013 255 265 245 265 229,565613 6133500
2 27/08/2013 265 265 255 265 229,565613 10793500
1 26/08/2013 275 275 265 270 233,897034 4155000
7 23/08/2013 270 275 265 270 233,897034 6662500
6 22/08/2013 270 270 260 270 233,897034 14694500
5 21/08/2013 265 280 265 275 238,228439 5507000
4 20/08/2013 270 270 260 270 233,897034 15361000
3 19/08/2013 275 280 270 275 238,228439 16142000
2 16/08/2013 285 290 275 275 238,228439 9516000
1 15/08/2013 265 290 260 290 251,222748 18642500
Appendix 3
ELSA Daily Data
7 14/08/2013 265 270 260 265 229,565613 6141500
6 13/08/2013 265 270 260 265 229,565613 4473500
5 12/08/2013 260 270 255 265 229,565613 6846000
4 02/08/2013 260 265 260 260 225,234177 4558500
3 01/08/2013 260 265 255 260 225,234177 5543000
2 31/07/2013 255 260 250 260 225,234177 7544000
1 30/07/2013 250 260 250 255 220,902756 10568500
7 29/07/2013 250 250 240 250 216,571304 4536500
6 26/07/2013 250 250 245 250 216,571304 1286500
5 25/07/2013 250 250 245 250 216,571304 2290500
4 24/07/2013 240 250 240 250 216,571304 4411000
3 23/07/2013 240 245 235 245 212,239899 4773500
2 22/07/2013 245 245 240 240 207,908478 4960500
1 19/07/2013 240 245 240 245 212,239899 5360500
7 18/07/2013 240 245 240 245 212,239899 7902500
6 17/07/2013 240 245 240 245 212,239899 8055500
5 16/07/2013 245 245 240 245 212,239899 3934000
4 15/07/2013 245 245 240 245 212,239899 8175000
3 12/07/2013 250 250 240 250 216,571304 6819500
2 11/07/2013 245 250 245 250 216,571304 859500
1 10/07/2013 255 255 245 245 212,239899 2992500
7 09/07/2013 250 250 240 250 216,571304 3919000
6 08/07/2013 255 255 245 250 216,571304 4749000
5 05/07/2013 255 260 250 255 220,902756 3909500
4 04/07/2013 255 260 250 255 220,902756 6101000
3 03/07/2013 255 260 250 255 220,902756 4752000
2 02/07/2013 255 260 250 255 220,902756 9423500
1 01/07/2013 260 260 250 250 216,571304 3615500
7 28/06/2013 240 260 240 260 225,234177 3
6 27/06/2013 235 245 230 245 212,239899 13732500
5 26/06/2013 235 240 230 235 203,577042 18794500
4 25/06/2013 240 240 230 235 203,577042 7345000
3 24/06/2013 240 240 235 240 207,908478 4917500
2 21/06/2013 235 240 235 240 207,908478 5686000
1 20/06/2013 240 245 235 245 212,239899 8078500
7 19/06/2013 240 245 240 245 212,239899 2043000
6 18/06/2013 245 245 240 245 212,239899 1617000
5 17/06/2013 240 245 235 245 212,239899 4292000
4 14/06/2013 240 245 235 240 207,908478 14300500
3 13/06/2013 240 240 235 240 207,908478 4363500
2 12/06/2013 235 240 230 240 207,908478 12631500
1 11/06/2013 240 240 230 240 207,908478 34173000
7 10/06/2013 245 245 235 245 212,239899 11299500
6 07/06/2013 245 245 240 245 212,239899 13989500
5 05/06/2013 250 250 245 245 212,239899 12826000
4 04/06/2013 250 255 245 250 216,571304 17418500
3 03/06/2013 250 255 245 255 220,902756 12754000
2 31/05/2013 245 255 245 255 220,902756 13092500
1 30/05/2013 245 250 245 250 216,571304 7943000
Appendix 3
ELSA Daily Data
7 29/05/2013 245 250 240 250 216,571304 21524500
6 28/05/2013 250 250 245 245 212,239899 10854000
5 27/05/2013 250 255 245 250 216,571304 3361000
4 24/05/2013 250 255 245 250 216,571304 10378500
3 23/05/2013 250 255 240 250 216,571304 30975500
2 22/05/2013 255 255 245 255 220,902756 21615500
1 21/05/2013 250 255 245 250 216,571304 23383000
7 20/05/2013 250 255 250 250 216,571304 6823000
6 17/05/2013 250 250 245 250 216,571304 15769500
5 16/05/2013 250 255 245 250 216,571304 16379000
4 15/05/2013 255 260 250 250 215,041443 20848500
3 14/05/2013 245 255 240 250 215,041443 21591000
2 13/05/2013 250 250 240 245 210,740646 11393000
1 10/05/2013 240 250 240 245 210,740646 15708500
7 08/05/2013 240 245 235 240 206,439804 5495000
6 07/05/2013 240 245 235 240 206,439804 14886500
5 06/05/2013 240 245 240 240 206,439804 5303500
4 03/05/2013 235 240 235 240 206,439804 23309000
3 02/05/2013 240 240 235 235 202,138977 21147500
2 01/05/2013 245 250 240 240 206,439804 14693500
1 30/04/2013 240 245 240 245 210,740646 19992500
7 29/04/2013 250 250 240 240 206,439804 12444000
6 26/04/2013 240 250 240 245 210,740646 17685000
5 25/04/2013 245 245 240 240 206,439804 6251000
4 24/04/2013 235 245 235 245 210,740646 21808000
3 23/04/2013 240 240 230 235 202,138977 3
2 22/04/2013 240 245 235 240 206,439804 19217500
1 19/04/2013 240 250 240 240 206,439804 29791500
7 18/04/2013 245 245 225 245 210,740646 82162500
6 17/04/2013 225 235 225 225 193,537308 28353000
5 16/04/2013 225 230 215 225 193,537308 42425500
4 15/04/2013 225 235 220 225 193,537308 45982000
3 12/04/2013 230 235 210 230 197,83815 104785000
2 11/04/2013 210 215 205 210 180,634811 28953500
1 10/04/2013 205 210 200 205 176,333984 22407500
7 09/04/2013 205 210 200 205 176,333984 12688500
6 08/04/2013 205 210 199 205 176,333984 31239000
5 05/04/2013 200 205 198 200 172,033173 18594000
4 04/04/2013 197 200 196 197 169,452667 12712000
3 03/04/2013 199 199 192 199 171,173004 3
2 02/04/2013 192 194 191 192 165,15184 5216500
1 01/04/2013 192 195 190 192 165,15184 7859000
7 28/03/2013 190 195 190 190 163,431503 11943000
6 27/03/2013 193 198 193 193 166,012024 12149500
5 26/03/2013 196 198 194 196 168,592499 3023000
4 25/03/2013 195 199 195 195 167,732361 6217000
3 22/03/2013 195 200 194 195 167,732361 8685000
2 21/03/2013 199 205 199 199 171,173004 15012500
1 20/03/2013 200 205 196 200 172,033173 11890500
Appendix 3
ELSA Daily Data
7 19/03/2013 197 200 196 197 169,452667 9009000
6 18/03/2013 196 198 195 196 168,592499 9721500
5 15/03/2013 196 200 195 196 168,592499 9743000
4 14/03/2013 198 200 194 198 170,312836 23374500
3 13/03/2013 200 205 198 200 172,033173 20960000
2 11/03/2013 200 205 200 200 172,033173 9730000
1 08/03/2013 205 210 200 205 176,333984 21377000
7 07/03/2013 205 210 200 205 176,333984 28794000
6 06/03/2013 205 210 200 205 176,333984 12536500
5 05/03/2013 205 215 200 205 176,333984 19325500
4 04/03/2013 205 205 205 205 176,333984 0
3 01/03/2013 205 205 198 205 176,333984 22529500
2 28/02/2013 197 200 189 197 169,452667 74640000
1 27/02/2013 188 192 187 188 161,711182 29884000
7 26/02/2013 186 191 184 186 159,990845 13062500
6 25/02/2013 185 189 185 185 159,130676 4946500
5 22/02/2013 187 190 182 187 160,851013 14950500
4 21/02/2013 184 188 182 184 158,270523 17388000
3 20/02/2013 187 190 185 187 160,851013 17602000
2 19/02/2013 186 192 179 186 159,990845 81625500
1 18/02/2013 180 183 180 180 154,829849 8573500
7 15/02/2013 181 182 181 181 155,690018 8549000
6 14/02/2013 181 184 180 181 155,690018 10377500
5 13/02/2013 182 183 180 182 156,550186 7472000
4 12/02/2013 181 184 180 181 155,690018 10311000
3 11/02/2013 180 187 179 180 154,829849 11967500
2 08/02/2013 181 188 180 181 155,690018 19173000
1 07/02/2013 186 191 176 186 159,990845 113207000
7 06/02/2013 175 175 172 175 150,529022 16299000
6 05/02/2013 172 175 172 172 147,948517 4872500
5 04/02/2013 175 177 174 175 150,529022 3613500
4 01/02/2013 175 176 175 175 150,529022 1814500
3 31/01/2013 175 175 174 175 150,529022 2505500
2 30/01/2013 175 176 174 175 150,529022 4201000
1 29/01/2013 175 176 174 175 150,529022 2752500
7 28/01/2013 175 176 174 175 150,529022 1867000
6 25/01/2013 175 178 175 175 150,529022 3888500
5 23/01/2013 175 176 174 175 150,529022 4315500
4 22/01/2013 175 175 175 175 150,529022 0
3 21/01/2013 175 177 175 175 150,529022 3013500
2 18/01/2013 176 177 175 176 151,389191 2177500
1 17/01/2013 176 178 174 176 151,389191 5690500
7 16/01/2013 176 179 176 176 151,389191 4807000
6 15/01/2013 179 180 178 179 153,969696 5929000
5 14/01/2013 178 181 178 178 153,109512 6138500
4 11/01/2013 179 180 177 179 153,969696 5087000
3 10/01/2013 178 182 177 178 153,109512 6544000
2 09/01/2013 178 183 178 178 153,109512 14268500
1 08/01/2013 179 184 177 179 153,969696 43591000
Appendix 3
ELSA Daily Data
7 07/01/2013 177 180 175 177 152,249374 38863000
6 04/01/2013 174 176 174 174 149,668854 2386500
5 03/01/2013 176 177 175 176 151,389191 2000500
4 02/01/2013 175 176 174 175 150,529022 4272500
3 28/12/2012 173 175 173 173 148,808685 1977500
2 27/12/2012 173 174 172 173 148,808685 3475500
1 26/12/2012 172 174 172 172 147,948517 3
7 21/12/2012 172 173 171 172 147,948517 4699500
6 20/12/2012 172 174 171 172 147,948517 5502000
5 19/12/2012 174 175 172 174 149,668854 5403000
4 18/12/2012 173 175 172 173 148,808685 9200500
3 17/12/2012 175 179 174 175 150,529022 13952500
2 14/12/2012 175 178 171 175 150,529022 19016000
1 13/12/2012 172 173 171 172 147,948517 5734500
7 12/12/2012 173 174 172 173 148,808685 3711000
6 11/12/2012 173 174 172 173 148,808685 1566500
5 10/12/2012 174 174 171 174 149,668854 4345500
4 07/12/2012 173 174 172 173 148,808685 3646000
3 06/12/2012 173 174 172 173 148,808685 2773500
2 05/12/2012 174 174 172 174 149,668854 4008500
1 04/12/2012 173 178 173 173 148,808685 4835500
7 03/12/2012 177 178 177 177 152,249374 2459500
6 30/11/2012 178 179 177 178 153,109512 2406500
5 29/11/2012 179 179 177 179 153,969696 3950500
4 28/11/2012 178 179 177 178 153,109512 6362500
3 27/11/2012 179 180 179 179 153,969696 3209500
2 26/11/2012 179 180 178 179 153,969696 12851500
1 23/11/2012 178 179 177 178 153,109512 5154500
7 22/11/2012 179 179 178 179 153,969696 5381000
6 21/11/2012 178 181 177 178 153,109512 17278500
5 20/11/2012 179 184 178 179 153,969696 35579500
4 19/11/2012 179 183 179 179 153,969696 5175500
3 14/11/2012 182 182 180 182 156,550186 7830000
2 13/11/2012 180 183 179 180 154,829849 24294500
1 12/11/2012 180 180 179 180 154,829849 1401500
7 09/11/2012 179 180 179 179 153,969696 5242500
6 08/11/2012 180 181 179 180 154,829849 8470000
5 07/11/2012 182 183 180 182 156,550186 11207000
4 06/11/2012 180 181 180 180 154,829849 4436500
3 05/11/2012 181 182 179 181 155,690018 6553500
2 02/11/2012 181 182 180 181 155,690018 7833500
1 01/11/2012 180 182 180 180 154,829849 10558000
7 31/10/2012 180 183 179 180 154,829849 13994500
6 30/10/2012 180 181 178 180 154,829849 13080500
5 29/10/2012 178 180 178 178 153,109512 6257000
4 25/10/2012 179 183 177 179 153,969696 80837500
3 24/10/2012 178 179 177 178 153,109512 5052500
2 23/10/2012 177 180 177 177 152,249374 18305500
1 22/10/2012 180 186 176 180 154,829849 138804500
Appendix 3
ELSA Daily Data
7 19/10/2012 178 180 177 178 153,109512 17131500
6 18/10/2012 180 183 176 180 154,829849 76240000
5 17/10/2012 176 177 175 176 151,389191 10468500
4 16/10/2012 175 176 175 175 150,529022 7040000
3 15/10/2012 175 177 175 175 150,529022 3571000
2 12/10/2012 176 177 175 176 151,389191 6818500
1 11/10/2012 175 177 173 175 150,529022 9272000
7 10/10/2012 173 176 173 173 148,808685 14088500
6 09/10/2012 173 174 173 173 148,808685 5615000
5 08/10/2012 174 177 173 174 149,668854 6805000
4 05/10/2012 176 177 174 176 151,389191 4312000
3 04/10/2012 175 177 173 175 150,529022 11601500
2 03/10/2012 175 179 175 175 150,529022 57773000
1 02/10/2012 178 178 175 178 153,109512 31685500
7 01/10/2012 175 176 174 175 150,529022 13015000
6 28/09/2012 174 179 174 174 149,668854 59377500
5 27/09/2012 176 176 171 176 151,389191 21915500
4 26/09/2012 171 172 171 171 147,088348 8587000
3 25/09/2012 171 173 170 171 147,088348 18583500
2 24/09/2012 172 173 170 172 147,948517 7607000
1 21/09/2012 172 174 172 172 147,948517 3751000
7 20/09/2012 174 175 171 174 149,668854 6863000
6 19/09/2012 171 175 171 171 147,088348 21103000
5 18/09/2012 171 175 167 171 147,088348 22032500
4 17/09/2012 168 169 167 168 144,507858 3364500
3 14/09/2012 167 170 167 167 143,647675 6506500
2 13/09/2012 166 169 166 166 142,787537 5655500
1 12/09/2012 166 167 165 166 142,787537 3550000
7 11/09/2012 165 167 165 165 141,927353 1719000
6 10/09/2012 166 167 165 166 142,787537 2123500
5 07/09/2012 165 168 165 165 141,927353 4941000
4 06/09/2012 165 168 165 165 141,927353 5096500
3 05/09/2012 166 168 165 166 142,787537 5973000
2 04/09/2012 168 177 167 168 144,507858 26827000
1 03/09/2012 175 197 173 175 150,529022 525238500
7 31/08/2012 188 188 162 188 161,711182 148193000
6 30/08/2012 164 166 162 164 141,0672 8504000
5 29/08/2012 165 169 165 165 141,927353 10814500
4 28/08/2012 168 168 167 168 144,507858 7612000
3 27/08/2012 168 169 166 168 144,507858 906500
2 24/08/2012 169 169 166 169 145,368027 4981500
1 23/08/2012 169 170 168 169 145,368027 3240000
7 16/08/2012 168 170 166 168 144,507858 7206500
6 15/08/2012 168 170 168 168 144,507858 4534500
5 14/08/2012 170 171 168 170 146,228195 3284500
4 13/08/2012 170 176 170 170 146,228195 28978500
3 10/08/2012 173 173 171 173 148,808685 7871000
2 09/08/2012 172 172 170 172 147,948517 1198500
1 08/08/2012 171 172 170 171 147,088348 3865500
Appendix 3
ELSA Daily Data
7 07/08/2012 170 173 170 170 146,228195 1754000
6 06/08/2012 171 175 171 171 147,088348 3657000
5 03/08/2012 172 177 170 172 147,948517 39079500
4 02/08/2012 171 174 171 171 147,088348 3753000
3 01/08/2012 171 176 170 171 147,088348 21924500
2 31/07/2012 171 172 169 171 147,088348 9361500
1 30/07/2012 169 170 168 169 145,368027 3992000
7 27/07/2012 169 170 168 169 145,368027 1393500
6 26/07/2012 168 171 168 168 144,507858 3637000
5 25/07/2012 169 170 167 169 145,368027 11617500
4 24/07/2012 168 168 165 168 144,507858 5085500
3 23/07/2012 166 171 166 166 142,787537 5823000
2 20/07/2012 171 175 171 171 147,088348 4314000
1 19/07/2012 173 176 172 173 148,808685 4103500
7 18/07/2012 174 179 174 174 149,668854 9220500
6 17/07/2012 177 177 172 177 152,249374 19347500
5 16/07/2012 172 174 172 172 147,948517 2666000
4 13/07/2012 173 175 172 173 148,808685 11882000
3 12/07/2012 172 173 171 172 147,948517 6169500
2 11/07/2012 173 175 172 173 148,808685 4642000
1 10/07/2012 174 175 172 174 149,668854 3267500
7 09/07/2012 173 175 173 173 148,808685 2441000
6 06/07/2012 177 178 176 177 152,249374 3267500
5 05/07/2012 177 179 175 177 152,249374 5304000
4 04/07/2012 178 182 176 178 153,109512 17182500
3 03/07/2012 176 178 171 176 151,389191 15473500
2 02/07/2012 172 172 170 172 147,948517 4241500
1 29/06/2012 168 171 168 169 145,368027 6102500
7 28/06/2012 171 171 168 168 144,507858 7795500
6 27/06/2012 170 173 170 171 147,088348 5238000
5 26/06/2012 169 171 168 170 146,228195 5807500
4 25/06/2012 172 174 168 169 145,368027 12190000
3 22/06/2012 172 174 170 172 147,948517 10589500
2 21/06/2012 174 177 173 174 149,668854 8056000
1 20/06/2012 176 177 173 176 151,389191 11769500
7 19/06/2012 173 175 171 173 148,808685 9018500
6 18/06/2012 173 179 172 173 148,808685 12449500
5 15/06/2012 172 181 167 172 147,948517 15608000
4 14/06/2012 177 191 176 177 152,249374 163740500
3 13/06/2012 189 215 187 189 162,57132 1194312000
2 12/06/2012 205 205 196 205 176,333984 200897000
1 11/06/2012 205 205 195 205 176,333984 42033000
7 08/06/2012 195 195 190 195 167,732361 5523000
6 07/06/2012 193 198 193 193 166,012024 6341000
5 06/06/2012 197 197 188 197 169,452667 25444000
4 05/06/2012 188 192 184 188 161,711182 8935000
3 04/06/2012 184 189 178 184 158,270523 9586500
2 01/06/2012 191 195 191 191 164,291672 4261000
1 31/05/2012 195 198 189 195 167,732361 32804000
Appendix 3
ELSA Daily Data
7 30/05/2012 200 200 198 200 172,033173 11671000
6 29/05/2012 205 210 200 205 176,333984 8475500
5 28/05/2012 210 210 196 210 180,634811 26037500
4 25/05/2012 198 205 196 198 170,312836 6669000
3 24/05/2012 205 205 198 205 176,333984 17246500
2 23/05/2012 198 200 197 198 170,312836 9556000
1 22/05/2012 200 205 197 200 172,033173 13929500
7 21/05/2012 198 205 194 198 170,312836 7679500
6 16/05/2012 205 205 200 205 176,333984 28638500
5 15/05/2012 205 205 200 205 176,333984 6739500
4 14/05/2012 205 205 200 205 176,333984 19777000
3 11/05/2012 205 205 200 205 176,333984 5645500
2 10/05/2012 205 205 200 205 176,333984 14097000
1 09/05/2012 200 200 196 200 172,033173 21445500
7 08/05/2012 198 198 193 198 170,312836 10254500
6 07/05/2012 193 197 192 193 166,012024 13327500
5 04/05/2012 198 200 198 198 170,312836 7513500
4 03/05/2012 205 205 196 205 176,333984 21194500
3 02/05/2012 196 197 195 196 168,592499 3544000
2 01/05/2012 196 197 195 196 168,592499 6530500
1 30/04/2012 195 197 194 195 167,732361 4408500
7 27/04/2012 197 198 196 197 169,452667 6503000
6 26/04/2012 197 199 197 197 169,452667 3733000
5 25/04/2012 198 200 197 198 170,312836 5312000
4 24/04/2012 199 205 197 199 171,173004 11679500
3 23/04/2012 198 205 195 198 170,312836 18745000
2 20/04/2012 196 198 195 196 168,592499 8095000
1 19/04/2012 197 199 191 197 169,452667 13854000
7 18/04/2012 192 194 191 192 165,15184 8762000
6 17/04/2012 191 195 190 191 164,291672 14597000
5 16/04/2012 193 198 192 193 166,012024 16218000
4 13/04/2012 197 205 195 197 169,452667 22276000
3 12/04/2012 199 205 196 199 171,173004 15524500
2 11/04/2012 196 205 196 196 168,592499 44794500
1 10/04/2012 210 210 205 210 180,634811 13368000
7 09/04/2012 210 220 205 210 180,634811 46043500
6 05/04/2012 220 220 210 220 189,236496 8566500
5 04/04/2012 220 220 215 220 189,236496 14947000
4 03/04/2012 225 225 225 225 193,537308 0
3 02/04/2012 225 230 225 225 193,537308 12671000
2 30/03/2012 230 235 225 230 197,83815 35912500
1 29/03/2012 235 240 230 235 202,138977 25200500
7 28/03/2012 240 240 235 240 206,439804 16521000
6 27/03/2012 240 245 240 240 206,439804 17195000
5 26/03/2012 245 250 240 245 210,740646 15201500
4 22/03/2012 250 255 245 250 215,041443 11595000
3 21/03/2012 255 270 250 255 219,342285 236368500
2 20/03/2012 265 275 245 265 227,943939 261095500
1 19/03/2012 245 250 245 245 210,740646 2503000
Appendix 3
ELSA Daily Data
7 16/03/2012 245 250 245 245 210,740646 6910500
6 15/03/2012 250 250 245 250 215,041443 2671500
5 14/03/2012 250 250 240 250 215,041443 6308000
4 13/03/2012 245 245 240 245 210,740646 2389500
3 12/03/2012 245 245 240 245 210,740646 4563500
2 09/03/2012 245 245 240 245 210,740646 3
1 08/03/2012 245 245 240 245 210,740646 2379500
7 07/03/2012 245 245 240 245 210,740646 2398500
6 06/03/2012 245 245 240 245 210,740646 5613500
5 05/03/2012 245 245 240 245 210,740646 831500
4 02/03/2012 245 245 240 245 210,740646 1446000
3 01/03/2012 245 245 240 245 210,740646 5484000
2 29/02/2012 245 245 240 245 210,740646 3379000
1 28/02/2012 245 245 240 245 210,740646 2259000
7 27/02/2012 245 245 240 245 210,740646 5820500
6 24/02/2012 240 245 235 240 206,439804 11349000
5 23/02/2012 245 245 240 245 210,740646 6947000
4 22/02/2012 245 250 245 245 210,740646 4800500
3 21/02/2012 250 250 245 250 215,041443 2424000
2 20/02/2012 245 255 245 245 210,740646 6219000
1 17/02/2012 250 250 245 250 215,041443 6550000
7 16/02/2012 250 250 245 250 215,041443 2743000
6 15/02/2012 250 250 245 250 215,041443 1703000
5 14/02/2012 250 255 245 250 215,041443 12808500
4 13/02/2012 245 250 245 245 210,740646 3961000
3 10/02/2012 250 250 245 250 215,041443 9176500
2 09/02/2012 245 250 245 245 210,740646 7118000
1 08/02/2012 250 255 245 250 215,041443 6242500
7 07/02/2012 250 250 240 250 215,041443 5463000
6 06/02/2012 250 255 245 250 215,041443 13658000
5 03/02/2012 250 260 250 250 215,041443 10171000
4 02/02/2012 260 280 255 260 223,643112 275955000
3 01/02/2012 270 270 240 270 232,244781 170325000
2 31/01/2012 245 245 240 245 210,740646 7976000
1 30/01/2012 245 245 240 245 210,740646 19072500
7 27/01/2012 240 245 240 240 206,439804 6360500
6 26/01/2012 245 245 240 245 210,740646 13312000
5 25/01/2012 245 245 240 245 210,740646 7548500
4 24/01/2012 245 245 235 245 210,740646 7966000
3 20/01/2012 240 250 240 240 206,439804 2482500
2 19/01/2012 245 250 240 245 210,740646 12304500
1 18/01/2012 250 250 240 250 215,041443 6855000
7 17/01/2012 250 250 240 250 215,041443 21644500
6 16/01/2012 250 255 245 250 215,041443 68908000
5 13/01/2012 255 260 240 255 219,342285 1
4 12/01/2012 240 245 235 240 206,439804 23676500
3 11/01/2012 240 240 235 240 206,439804 18093000
2 10/01/2012 240 240 235 240 206,439804 3847000
1 09/01/2012 235 240 235 235 202,138977 2739500
Appendix 3
ELSA Daily Data
7 06/01/2012 235 240 235 235 202,138977 2255000
6 05/01/2012 230 240 230 230 197,83815 7615000
5 04/01/2012 240 245 235 240 206,439804 9823500
4 03/01/2012 240 240 230 240 206,439804 4940500
3 02/01/2012 230 240 230 230 197,83815 5577000
2 30/12/2011 230 240 230 230 197,83815 15073000
1 29/12/2011 235 235 230 235 202,138977 2050000
7 28/12/2011 230 235 230 230 197,83815 3285000
6 27/12/2011 235 235 230 235 202,138977 2072000
5 23/12/2011 235 240 230 235 202,138977 5526500
4 22/12/2011 240 250 235 240 206,439804 56772000
3 21/12/2011 245 245 225 245 210,740646 27670000
2 20/12/2011 230 235 225 230 197,83815 12779500
1 19/12/2011 235 235 235 235 202,138977 0
7 16/12/2011 235 245 225 235 202,138977 55843000
6 15/12/2011 225 230 225 225 193,537308 13448000
5 14/12/2011 225 230 215 225 193,537308 23268000
4 13/12/2011 220 220 210 220 189,236496 3826500
3 12/12/2011 210 220 210 210 180,634811 8601500
2 09/12/2011 215 215 210 215 184,935654 3103000
1 08/12/2011 210 215 210 210 180,634811 10869500
7 07/12/2011 220 220 210 220 189,236496 19282000
6 06/12/2011 210 215 210 210 180,634811 1512500
5 05/12/2011 210 215 210 210 180,634811 1292000
4 02/12/2011 215 215 210 215 184,935654 1146500
3 01/12/2011 205 205 205 205 176,333984 0
2 30/11/2011 205 210 205 205 176,333984 2192500
1 29/11/2011 210 215 205 210 180,634811 4634000
7 28/11/2011 215 215 210 215 184,935654 4133000
6 25/11/2011 210 220 210 210 180,634811 8335000
5 24/11/2011 215 225 210 215 184,935654 57061000
4 23/11/2011 215 215 210 215 184,935654 3864500
3 22/11/2011 210 215 210 210 180,634811 8192000
2 21/11/2011 215 220 210 215 184,935654 18465000
1 18/11/2011 215 215 210 215 184,935654 1212000
7 17/11/2011 215 220 210 215 184,935654 7592000
6 16/11/2011 210 220 210 210 180,634811 6076000
5 15/11/2011 215 220 210 215 184,935654 1913000
4 14/11/2011 215 225 215 215 184,935654 3086500
3 11/11/2011 220 235 215 220 189,236496 60254500
2 10/11/2011 225 225 205 225 193,537308 26802500
1 09/11/2011 215 220 210 215 184,935654 7654000
7 08/11/2011 210 220 210 210 180,634811 21839500
6 07/11/2011 210 215 210 210 180,634811 4414000
5 04/11/2011 210 215 210 210 180,634811 1984000
4 03/11/2011 205 215 205 205 176,333984 4503000
3 02/11/2011 215 215 205 215 184,935654 3556500
2 01/11/2011 215 215 205 215 184,935654 5378500
1 31/10/2011 210 215 205 210 180,634811 1448000
Appendix 3
ELSA Daily Data
7 28/10/2011 215 225 210 215 184,935654 5912500
6 27/10/2011 215 220 210 215 184,935654 5330000
5 26/10/2011 210 220 205 210 180,634811 18066000
4 25/10/2011 210 210 200 210 180,634811 2705500
3 24/10/2011 210 210 205 210 180,634811 2925000
2 21/10/2011 205 205 200 205 176,333984 2535000
1 20/10/2011 205 205 200 205 176,333984 1264500
7 19/10/2011 210 215 205 210 180,634811 5421500
6 18/10/2011 205 210 200 205 176,333984 7505000
5 17/10/2011 215 220 210 215 184,935654 6253500
4 14/10/2011 215 220 205 215 184,935654 10896500
3 13/10/2011 215 240 196 215 184,935654 95123500
2 12/10/2011 196 196 189 196 168,592499 5307000
1 11/10/2011 188 191 187 188 161,711182 3567000
7 10/10/2011 186 190 183 186 159,990845 599000
6 07/10/2011 185 194 184 185 159,130676 4111500
5 06/10/2011 190 195 180 190 163,431503 11159500
4 05/10/2011 180 183 179 180 154,829849 1009000
3 04/10/2011 180 190 180 180 154,829849 2879500
2 03/10/2011 187 197 187 187 160,851013 5692500
1 30/09/2011 198 205 198 198 170,312836 1470000
7 29/09/2011 200 205 196 200 172,033173 2338500
6 28/09/2011 200 210 200 200 172,033173 5472500
5 27/09/2011 210 210 199 210 180,634811 9908000
4 26/09/2011 196 215 191 196 168,592499 27498000
3 23/09/2011 205 210 198 205 176,333984 17879500
2 22/09/2011 200 225 200 200 172,033173 8172000
1 21/09/2011 225 230 220 225 193,537308 1417500
7 20/09/2011 225 230 220 225 193,537308 15359000
6 19/09/2011 230 235 225 230 197,83815 5557500
5 16/09/2011 235 235 230 235 202,138977 1139500
4 15/09/2011 235 240 230 235 202,138977 3311000
3 14/09/2011 240 245 230 240 206,439804 4158500
2 13/09/2011 240 245 235 240 206,439804 20589500
1 12/09/2011 240 240 235 240 206,439804 7077000
7 09/09/2011 240 245 235 240 206,439804 8184500
6 08/09/2011 240 250 235 240 206,439804 11772000
5 07/09/2011 250 250 235 250 215,041443 12630500
4 06/09/2011 235 240 230 235 202,138977 2004000
3 05/09/2011 240 240 230 240 206,439804 1868000
2 26/08/2011 240 240 230 240 206,439804 2517000
1 25/08/2011 235 240 230 235 202,138977 2336500
7 24/08/2011 240 245 235 240 206,439804 3578500
6 23/08/2011 240 240 235 240 206,439804 1413000
5 22/08/2011 240 240 230 240 206,439804 13727500
4 19/08/2011 230 245 230 230 197,83815 10714000
3 18/08/2011 250 250 245 250 215,041443 1750500
2 16/08/2011 250 255 245 250 215,041443 3580500
1 15/08/2011 250 255 245 250 215,041443 4753000
Appendix 3
ELSA Daily Data
7 12/08/2011 250 255 245 250 215,041443 22939500
6 11/08/2011 245 245 230 245 210,740646 5739500
5 10/08/2011 240 250 235 240 206,439804 20826500
4 09/08/2011 235 250 200 235 202,138977 23889000
3 08/08/2011 245 255 235 245 210,740646 15499500
2 05/08/2011 260 275 250 260 223,643112 16779000
1 04/08/2011 280 285 275 280 240,846436 6277500
7 03/08/2011 280 285 275 280 240,846436 6049000
6 02/08/2011 285 290 280 285 245,147293 5361000
5 01/08/2011 290 295 285 290 249,44812 4367000
4 29/07/2011 290 290 280 290 249,44812 10839500
3 28/07/2011 285 290 275 285 245,147293 24648000
2 27/07/2011 280 280 275 280 240,846436 2050000
1 26/07/2011 280 285 275 280 240,846436 6654500
7 25/07/2011 280 285 275 280 240,846436 2418500
6 22/07/2011 280 285 275 280 240,846436 7751000
5 21/07/2011 275 280 270 275 236,545593 2199000
4 20/07/2011 275 275 270 275 236,545593 9521000
3 19/07/2011 275 275 270 275 236,545593 6845500
2 18/07/2011 275 280 270 275 236,545593 3211000
1 15/07/2011 280 290 275 280 240,846436 87143500
7 14/07/2011 290 290 265 290 249,44812 13451000
6 13/07/2011 270 270 265 270 232,244781 926000
5 12/07/2011 270 270 265 270 232,244781 4856000
4 11/07/2011 270 270 265 270 232,244781 3485500
3 08/07/2011 270 270 265 270 232,244781 1227500
2 07/07/2011 265 270 265 265 227,943939 2764000
1 06/07/2011 265 270 260 265 227,943939 4605000
7 05/07/2011 265 265 260 265 227,943939 1151500
5 01/07/2011 265 270 260 265 225,655899 4620500
4 30/06/2011 265 265 260 265 225,655899 1106000
3 28/06/2011 265 265 260 265 225,655899 1620500
2 27/06/2011 265 265 260 265 225,655899 919000
1 24/06/2011 265 270 255 265 225,655899 9253000
7 23/06/2011 260 265 260 260 221,398239 10465000
6 22/06/2011 265 270 260 265 225,655899 6970500
5 21/06/2011 260 265 255 260 221,398239 7573000
4 20/06/2011 255 265 250 255 217,140594 10002000
3 17/06/2011 255 275 255 255 217,140594 19119500
2 16/06/2011 270 285 270 270 229,913589 8521500
1 15/06/2011 280 285 280 280 238,428879 2325500
7 14/06/2011 285 295 280 285 242,686508 62681500
6 13/06/2011 290 290 285 290 246,944214 4692000
5 10/06/2011 290 295 285 290 246,944214 32367500
4 09/06/2011 290 295 285 290 246,944214 17460500
3 08/06/2011 290 290 285 290 246,944214 2947500
2 07/06/2011 290 290 285 290 246,944214 2261000
1 06/06/2011 285 290 285 285 242,686508 2408500
Appendix 3
ELSA Daily Data
7 03/06/2011 285 290 285 285 242,686508 1367000
6 01/06/2011 290 290 285 290 246,944214 2694500
5 31/05/2011 290 295 285 290 246,944214 29433500
4 30/05/2011 290 290 285 290 246,944214 3566500
3 27/05/2011 290 290 280 290 246,944214 4344500
2 26/05/2011 285 290 280 285 242,686508 2844500
1 25/05/2011 290 290 280 290 246,944214 2823500
7 24/05/2011 285 285 280 285 242,686508 4815000
6 23/05/2011 285 290 280 285 242,686508 12500500
5 20/05/2011 290 290 285 290 246,944214 3322000
4 19/05/2011 295 295 285 295 251,201874 7751500
3 18/05/2011 295 295 285 295 251,201874 7720500
2 16/05/2011 290 295 290 290 246,944214 8133500
1 13/05/2011 290 295 290 290 246,944214 3884000
7 12/05/2011 290 300 290 290 246,944214 14151000
6 11/05/2011 300 300 295 300 255,459518 6557000
5 10/05/2011 300 300 295 300 255,459518 3770500
4 09/05/2011 300 300 295 300 255,459518 4484000
3 06/05/2011 300 300 295 300 255,459518 13789000
2 05/05/2011 295 305 295 295 251,201874 46921000
1 04/05/2011 295 300 295 295 251,201874 11449000
7 03/05/2011 295 300 290 295 251,201874 25379500
6 02/05/2011 295 295 290 295 251,201874 1673000
5 29/04/2011 295 295 290 295 251,201874 2679000
4 28/04/2011 295 300 290 295 251,201874 5684000
3 27/04/2011 300 300 290 300 255,459518 11444000
2 26/04/2011 295 295 290 295 251,201874 17720500
1 25/04/2011 300 300 295 300 255,459518 30003000
7 21/04/2011 310 310 305 310 263,974854 7535000
6 20/04/2011 305 320 305 305 259,717163 90585500
5 19/04/2011 315 315 300 315 268,232483 24415000
4 18/04/2011 305 305 300 305 259,717163 3070500
3 15/04/2011 300 305 300 300 255,459518 3743000
2 14/04/2011 300 305 300 300 255,459518 7711500
1 13/04/2011 300 305 300 300 255,459518 6330500
7 12/04/2011 300 310 300 300 255,459518 13537500
6 11/04/2011 300 305 300 300 255,459518 1634000
5 08/04/2011 300 310 300 300 255,459518 5539000
4 07/04/2011 300 305 295 300 255,459518 6753500
3 06/04/2011 300 305 295 300 255,459518 5911000
2 05/04/2011 300 305 300 300 255,459518 3599500
1 04/04/2011 310 310 295 310 263,974854 14094000
7 01/04/2011 300 300 295 300 255,459518 3591500
6 31/03/2011 295 300 295 295 251,201874 2768000
5 30/03/2011 295 305 295 295 251,201874 2851500
4 29/03/2011 295 305 295 295 251,201874 4408000
3 28/03/2011 305 310 300 305 259,717163 3639500
2 25/03/2011 310 325 310 310 263,974854 147717500
1 24/03/2011 315 315 290 315 268,232483 82640500
Appendix 3
ELSA Daily Data
7 23/03/2011 300 325 295 300 255,459518 88037504
6 22/03/2011 295 295 290 295 251,201874 12045000
5 21/03/2011 290 295 285 290 246,944214 4710500
4 18/03/2011 290 295 285 290 246,944214 10531000
3 17/03/2011 285 290 285 285 242,686508 4417500
2 16/03/2011 295 300 290 295 251,201874 29894000
1 15/03/2011 295 295 285 295 251,201874 24429000
7 14/03/2011 295 300 290 295 251,201874 4951000
6 11/03/2011 295 305 290 295 251,201874 18331000
5 10/03/2011 295 300 290 295 251,201874 2109000
4 09/03/2011 300 300 290 300 255,459518 7443000
3 08/03/2011 295 295 290 295 251,201874 3074500
2 07/03/2011 290 300 290 290 246,944214 4492000
1 04/03/2011 290 300 290 290 246,944214 5077500
7 03/03/2011 300 300 295 300 255,459518 7143000
6 02/03/2011 295 300 290 295 251,201874 6786500
5 01/03/2011 290 295 290 290 246,944214 5744500
4 28/02/2011 295 300 290 295 251,201874 8620500
3 25/02/2011 300 300 295 300 255,459518 5547500
2 24/02/2011 300 305 295 300 255,459518 8121500
1 23/02/2011 300 300 295 300 255,459518 7043000
7 22/02/2011 300 300 295 300 255,459518 3479500
6 21/02/2011 305 310 300 305 259,717163 4704000
5 18/02/2011 310 310 305 310 263,974854 3644000
4 17/02/2011 310 315 300 310 263,974854 8775000
3 16/02/2011 310 325 305 310 263,974854 146123000
2 14/02/2011 315 315 295 315 268,232483 17349500
1 11/02/2011 295 300 295 295 251,201874 4579000
7 10/02/2011 300 300 295 300 255,459518 5073000
6 09/02/2011 300 300 295 300 255,459518 7572500
5 08/02/2011 295 300 295 295 251,201874 9695500
4 07/02/2011 300 305 295 300 255,459518 3471500
3 04/02/2011 305 305 300 305 259,717163 3468500
2 02/02/2011 305 305 300 305 259,717163 2279000
1 01/02/2011 305 305 300 305 259,717163 4864000
7 31/01/2011 300 305 295 300 255,459518 13585500
6 28/01/2011 310 310 305 310 263,974854 2292500
5 27/01/2011 310 315 305 310 263,974854 8435000
4 26/01/2011 310 315 305 310 263,974854 8346000
3 25/01/2011 310 310 300 310 263,974854 7289500
2 24/01/2011 305 310 300 305 259,717163 5272000
1 21/01/2011 305 315 300 305 259,717163 16090500
7 20/01/2011 315 330 310 315 268,232483 63139500
6 19/01/2011 315 330 315 315 268,232483 72775000
5 18/01/2011 320 320 315 320 272,490173 2949000
4 17/01/2011 320 320 315 320 272,490173 9569500
3 14/01/2011 320 320 310 320 272,490173 5409000
2 13/01/2011 315 320 310 315 268,232483 5729500
1 12/01/2011 320 320 310 320 272,490173 10726000
Appendix 3
ELSA Daily Data
7 11/01/2011 310 325 305 310 263,974854 13810500
6 10/01/2011 315 340 315 315 268,232483 34979000
5 07/01/2011 335 335 320 335 285,263153 18773000
4 06/01/2011 330 335 325 330 281,005463 7835000
3 05/01/2011 330 330 325 330 281,005463 3200000
2 04/01/2011 330 335 325 330 281,005463 6980500
1 03/01/2011 330 335 325 330 281,005463 6696000
7 30/12/2010 325 335 325 325 276,747833 3811500
6 29/12/2010 330 330 325 330 281,005463 4729500
5 28/12/2010 330 335 325 330 281,005463 23183000
4 27/12/2010 335 335 330 335 285,263153 2857500
3 23/12/2010 335 335 330 335 285,263153 4031000
2 22/12/2010 330 340 330 330 281,005463 6642500
1 21/12/2010 335 345 330 335 285,263153 87170000
7 20/12/2010 335 340 330 335 285,263153 20225000
6 17/12/2010 335 350 330 335 285,263153 95175000
5 16/12/2010 335 335 330 335 285,263153 22593000
4 15/12/2010 335 335 325 335 285,263153 23672500
3 14/12/2010 330 340 325 330 281,005463 8246500
2 13/12/2010 330 355 330 330 281,005463 17133500
1 10/12/2010 350 370 345 350 298,036133 132579500
7 09/12/2010 360 360 320 360 306,551422 68872000
6 08/12/2010 320 325 320 320 272,490173 7710500
5 06/12/2010 325 330 320 325 276,747833 6712500
4 03/12/2010 325 330 320 325 276,747833 6767500
3 02/12/2010 325 330 315 325 276,747833 26457500
2 01/12/2010 315 315 305 315 268,232483 4870500
1 30/11/2010 310 315 305 310 263,974854 7487500
7 29/11/2010 315 315 305 315 268,232483 5353000
6 26/11/2010 315 320 310 315 268,232483 4502500
5 25/11/2010 320 320 310 320 272,490173 15773000
4 24/11/2010 305 315 305 305 259,717163 10671500
3 23/11/2010 315 320 310 315 268,232483 11012500
2 22/11/2010 315 320 310 315 268,232483 5708500
1 19/11/2010 315 325 310 315 268,232483 10427000
7 18/11/2010 320 320 310 320 272,490173 5189000
6 16/11/2010 320 320 310 320 272,490173 11820500
5 15/11/2010 310 320 310 310 263,974854 8584500
4 12/11/2010 320 330 315 320 272,490173 11150000
3 11/11/2010 330 335 325 330 281,005463 14448500
2 10/11/2010 335 340 325 335 285,263153 8849000
1 09/11/2010 340 340 330 340 289,520813 16697000
7 08/11/2010 335 340 330 335 285,263153 6996500
6 05/11/2010 330 335 325 330 281,005463 15806000
5 04/11/2010 325 330 320 325 276,747833 5864000
4 03/11/2010 330 335 320 330 281,005463 10140000
3 02/11/2010 335 335 330 335 285,263153 6995500
2 01/11/2010 335 340 330 335 285,263153 11028500
1 29/10/2010 335 340 330 335 285,263153 18588500
Appendix 3
ELSA Daily Data
7 28/10/2010 345 345 335 345 293,778473 9900000
6 27/10/2010 340 350 340 340 289,520813 19687500
5 26/10/2010 350 355 345 350 298,036133 6606500
4 25/10/2010 355 355 350 355 302,293793 7336000
3 22/10/2010 355 360 350 355 302,293793 7846000
2 21/10/2010 355 360 350 355 302,293793 31284500
1 20/10/2010 355 360 345 355 302,293793 27957000
7 19/10/2010 360 370 355 360 306,551422 34854000
6 18/10/2010 360 370 350 360 306,551422 43729000
5 15/10/2010 355 370 350 355 302,293793 58691500
4 14/10/2010 365 365 345 365 310,809113 108463500
3 13/10/2010 345 350 340 345 293,778473 16472000
2 12/10/2010 340 345 335 340 289,520813 9682000
1 11/10/2010 345 350 340 345 293,778473 19096500
7 08/10/2010 340 340 335 340 289,520813 12481500
6 07/10/2010 340 350 335 340 289,520813 14523500
5 06/10/2010 350 365 340 350 298,036133 28067500
4 05/10/2010 350 350 340 350 298,036133 16119000
3 04/10/2010 345 360 340 345 293,778473 37055500
2 01/10/2010 340 345 335 340 289,520813 15448000
1 30/09/2010 340 345 330 340 289,520813 20801500
7 29/09/2010 345 350 340 345 293,778473 16036000
6 28/09/2010 350 360 345 350 298,036133 30162000
5 27/09/2010 355 365 350 355 302,293793 33112000
4 24/09/2010 355 365 350 355 302,293793 22208500
3 23/09/2010 350 365 340 350 298,036133 100552000
2 22/09/2010 350 390 350 350 298,036133 142246500
1 21/09/2010 365 375 320 365 310,809113 224163000
7 20/09/2010 325 335 320 325 276,747833 33862500
6 17/09/2010 325 330 320 325 276,747833 22720000
5 16/09/2010 320 335 305 320 272,490173 119749000
4 15/09/2010 300 310 300 310 263,974854 22354500
3 07/09/2010 300 305 290 300 255,459518 23917500
2 06/09/2010 295 300 295 295 251,201874 23231000
1 03/09/2010 295 300 290 295 251,201874 4014000
7 02/09/2010 295 300 290 295 251,201874 11049500
6 01/09/2010 295 305 290 295 251,201874 18868500
5 31/08/2010 290 295 285 290 246,944214 19541500
4 30/08/2010 295 305 295 295 251,201874 11081000
3 27/08/2010 300 310 295 300 255,459518 26369500
2 26/08/2010 305 320 295 305 259,717163 56730000
1 25/08/2010 300 300 290 300 255,459518 14641500
7 24/08/2010 300 305 295 300 255,459518 37498500
6 23/08/2010 305 310 300 305 259,717163 19968500
5 20/08/2010 305 310 295 305 259,717163 14727000
4 19/08/2010 305 320 300 305 259,717163 37919000
3 18/08/2010 320 325 315 320 272,490173 35828000
2 16/08/2010 325 335 320 325 276,747833 16586500
1 13/08/2010 335 340 330 335 285,263153 9889500
Appendix 3
ELSA Daily Data
7 12/08/2010 335 340 330 335 285,263153 8812500
6 11/08/2010 340 350 325 340 289,520813 76458000
5 10/08/2010 335 340 325 335 285,263153 20459500
4 09/08/2010 340 340 330 340 289,520813 11317500
3 06/08/2010 340 340 335 340 289,520813 7496000
2 05/08/2010 345 345 335 345 293,778473 13956500
1 04/08/2010 340 350 335 340 289,520813 28524000
7 03/08/2010 345 345 330 345 293,778473 17453000
6 02/08/2010 345 345 335 345 293,778473 20357500
5 30/07/2010 340 345 335 340 289,520813 10359500
4 29/07/2010 350 350 340 350 298,036133 20265500
3 28/07/2010 355 355 345 355 298,036133 9837000
2 27/07/2010 355 355 350 355 298,036133 9208500
1 26/07/2010 355 365 350 355 298,036133 12116000
7 23/07/2010 365 370 360 365 306,431549 12267000
6 22/07/2010 360 370 355 360 302,233795 9715500
5 21/07/2010 365 370 360 365 306,431549 20895000
4 20/07/2010 355 360 345 355 298,036133 38196500
3 19/07/2010 345 345 335 345 289,640717 29220500
2 16/07/2010 345 355 340 345 289,640717 20115000
1 15/07/2010 355 360 350 355 298,036133 14454000
7 14/07/2010 360 365 355 360 302,233795 25696000
6 13/07/2010 360 365 355 360 302,233795 17621000
5 12/07/2010 365 375 360 365 306,431549 23851500
4 09/07/2010 365 375 365 365 306,431549 34201500
3 08/07/2010 375 390 365 375 314,826874 42202500
2 07/07/2010 385 390 380 385 323,22229 14126500
1 06/07/2010 390 395 385 390 327,419952 34700500
7 05/07/2010 385 395 380 385 323,22229 34507000
6 02/07/2010 390 400 385 390 327,419952 44076500
5 01/07/2010 395 400 390 395 331,617645 16496500
4 30/06/2010 395 405 390 395 331,617645 34202500
3 29/06/2010 400 410 395 400 335,815308 54403500
2 28/06/2010 410 415 405 410 344,210693 18062500
1 25/06/2010 415 415 410 415 348,408417 25889500
7 24/06/2010 415 420 410 415 348,408417 73875000
6 23/06/2010 410 420 405 410 344,210693 27498500
5 22/06/2010 415 420 410 415 348,408417 35932500
4 21/06/2010 420 435 415 420 352,60614 115096500
3 18/06/2010 420 420 405 420 352,60614 48138000
2 17/06/2010 405 425 400 405 340,013031 139658000
1 16/06/2010 415 440 410 415 348,408417 141741500
7 15/06/2010 430 450 420 430 361,001495 102581500
6 14/06/2010 440 445 415 440 369,396851 180702500
5 11/06/2010 415 420 405 415 348,408417 110734000
4 10/06/2010 410 410 390 410 344,210693 114675000
3 09/06/2010 405 415 400 405 340,013031 89047000
2 08/06/2010 410 420 405 410 344,210693 93847000
1 07/06/2010 415 420 405 415 348,408417 130432000
Appendix 3
ELSA Daily Data
7 04/06/2010 435 435 420 435 365,199188 66714000
6 03/06/2010 435 445 435 435 365,199188 90438500
5 02/06/2010 430 435 425 430 361,001495 91436500
4 01/06/2010 425 450 420 425 356,803772 52118500
3 31/05/2010 445 460 440 445 373,594574 78290500
2 27/05/2010 440 455 420 440 369,396851 156827500
1 26/05/2010 455 455 395 455 381,98996 145906500
7 25/05/2010 390 410 380 390 327,419952 58256500
6 24/05/2010 405 435 400 405 340,013031 110086000
5 21/05/2010 405 410 395 405 340,013031 66246000
4 20/05/2010 415 425 405 415 348,408417 42006500
3 19/05/2010 415 435 400 415 348,408417 103903500
2 18/05/2010 420 430 415 420 352,60614 71415500
1 17/05/2010 420 440 415 420 352,60614 63357500
7 14/05/2010 450 460 445 450 377,792267 36249500
6 12/05/2010 460 470 450 460 386,187622 30440000
5 11/05/2010 460 495 460 460 386,187622 138012500
4 10/05/2010 495 500 470 490 411,373779 77920500
3 07/05/2010 485 495 480 485 407,176086 67241000
2 06/05/2010 510 520 495 510 428,164551 63832000
1 05/05/2010 510 530 500 510 428,164551 46442500
7 04/05/2010 530 560 520 530 444,955322 121025500
6 03/05/2010 530 540 495 530 444,955322 145740500
5 30/04/2010 520 530 510 520 436,559937 18168500
4 29/04/2010 530 530 510 530 444,955322 22654000
3 28/04/2010 520 530 510 520 436,559937 35757000
2 27/04/2010 540 550 530 540 453,350677 8766000
1 26/04/2010 550 560 530 550 461,746124 90104500
7 23/04/2010 530 540 510 530 444,955322 48280500
6 22/04/2010 530 530 510 530 444,955322 23430000
5 21/04/2010 530 550 520 530 444,955322 28156000
4 20/04/2010 530 540 500 530 444,955322 113497000
3 19/04/2010 520 540 510 520 436,559937 67366000
2 16/04/2010 550 590 540 550 461,746124 115137000
1 15/04/2010 590 610 570 590 495,327606 77802500
7 14/04/2010 600 630 590 600 503,722961 136297000
6 13/04/2010 610 650 600 610 512,118408 134834000
5 12/04/2010 630 640 550 630 528,90918 369910000
4 09/04/2010 550 580 530 550 461,746124 84174000
3 08/04/2010 570 580 560 570 478,536774 43418000
2 07/04/2010 580 610 570 580 486,932281 160878500
1 06/04/2010 590 620 540 590 495,327606 236395000
7 05/04/2010 550 600 490 550 461,746124 421894000
6 01/04/2010 490 495 460 490 411,373779 189301500
5 31/03/2010 470 490 460 470 394,583038 141539500
4 30/03/2010 465 485 455 465 390,385315 96731500
3 29/03/2010 480 510 460 480 402,978424 517234000
2 26/03/2010 480 490 400 480 402,978424 618779500
1 25/03/2010 405 405 335 405 340,013031 448566000
Appendix 3
ELSA Daily Data
7 24/03/2010 340 340 335 340 285,443085 10819000
6 23/03/2010 335 345 330 335 281,2453 17905000
5 22/03/2010 340 345 335 340 285,443085 11237000
4 19/03/2010 345 350 345 345 289,640717 10387500
3 18/03/2010 350 355 340 350 293,838379 44869000
2 17/03/2010 340 345 335 340 285,443085 22485500
1 15/03/2010 340 350 335 340 285,443085 21775500
7 12/03/2010 345 355 330 345 289,640717 101726500
6 11/03/2010 330 340 325 330 277,047638 14913500
5 10/03/2010 330 335 325 330 277,047638 11720500
4 09/03/2010 330 335 325 330 277,047638 11226000
3 08/03/2010 330 345 325 330 277,047638 24755000
2 05/03/2010 340 345 315 340 285,443085 81681000
1 04/03/2010 315 320 310 315 264,45459 4674000
7 03/03/2010 315 320 310 315 264,45459 2861500
6 02/03/2010 315 320 310 315 264,45459 5861000
5 01/03/2010 315 320 310 315 264,45459 6617500
4 25/02/2010 320 325 315 320 268,652252 3398500
3 24/02/2010 320 330 315 320 268,652252 24673000
2 23/02/2010 325 330 315 325 272,849945 15115500
1 22/02/2010 320 325 315 320 268,652252 1589500
7 19/02/2010 320 320 310 320 268,652252 5836500
6 18/02/2010 320 325 315 320 268,652252 5176500
5 17/02/2010 325 330 320 325 272,849945 9411500
4 16/02/2010 325 325 320 325 272,849945 8371500
3 15/02/2010 320 330 320 320 268,652252 3045500
2 12/02/2010 325 330 315 325 272,849945 27362000
1 11/02/2010 320 320 310 320 268,652252 17800500
7 10/02/2010 315 320 310 315 264,45459 3846000
6 09/02/2010 320 320 310 320 268,652252 4750000
5 08/02/2010 320 320 310 320 268,652252 12554000
4 05/02/2010 320 320 315 320 268,652252 9487000
3 04/02/2010 330 330 320 330 277,047638 8834000
2 03/02/2010 325 330 320 325 272,849945 4293000
1 02/02/2010 325 330 320 325 272,849945 3791500
7 01/02/2010 325 330 320 325 272,849945 9584000
6 29/01/2010 325 330 320 325 272,849945 4090000
5 28/01/2010 330 330 320 330 277,047638 2535500
4 27/01/2010 325 330 320 325 272,849945 11742500
3 26/01/2010 330 330 320 325 272,849945 8569000
2 25/01/2010 330 330 325 330 277,047638 3834500
1 22/01/2010 330 330 320 330 277,047638 10252000
7 21/01/2010 330 335 325 330 277,047638 8061000
6 20/01/2010 330 340 330 330 277,047638 7011000
5 19/01/2010 335 340 335 335 281,2453 5621000
4 18/01/2010 340 340 335 340 285,443085 6729000
3 15/01/2010 340 350 340 340 285,443085 9562500
2 14/01/2010 350 355 335 350 293,838379 32869500
1 13/01/2010 335 345 335 335 281,2453 7561500
Appendix 3
ELSA Daily Data
7 12/01/2010 345 345 335 345 289,640717 10087500
6 11/01/2010 340 345 340 340 285,443085 13077000
5 08/01/2010 345 350 335 345 289,640717 26821000
4 07/01/2010 365 365 360 365 306,431549 23781500
3 06/01/2010 360 365 360 360 302,233795 21487500
2 05/01/2010 365 365 355 365 306,431549 19800500
1 04/01/2010 360 360 350 360 302,233795 12141500
7 30/12/2009 355 355 345 355 298,036133 19196000
6 29/12/2009 350 350 340 350 293,838379 7134000
5 28/12/2009 340 345 340 340 285,443085 3967500
4 23/12/2009 340 345 335 340 285,443085 10669000
3 22/12/2009 340 350 340 340 285,443085 29069500
2 21/12/2009 340 345 335 340 285,443085 16145000
1 17/12/2009 345 350 340 345 289,640717 12182500
7 16/12/2009 345 345 335 345 289,640717 30506500
6 15/12/2009 340 350 335 340 285,443085 61711500
5 14/12/2009 345 345 325 345 289,640717 59787000
4 11/12/2009 325 335 310 325 272,849945 30908000
3 10/12/2009 315 315 310 315 264,45459 3214000
2 09/12/2009 315 315 305 315 264,45459 1837000
1 08/12/2009 315 315 305 310 260,256897 4953000
7 07/12/2009 310 325 310 315 264,45459 21887000
6 04/12/2009 305 310 300 310 260,256897 17161500
5 03/12/2009 305 305 300 305 256,059204 3399500
4 02/12/2009 305 305 300 305 256,059204 4763000
3 01/12/2009 305 305 295 305 256,059204 3070500
2 30/11/2009 295 305 290 295 247,663803 11262000
1 26/11/2009 305 315 305 305 256,059204 7340500
7 25/11/2009 315 315 310 315 264,45459 4163000
6 24/11/2009 315 320 310 315 264,45459 3233000
5 23/11/2009 320 320 310 320 268,652252 7111000
4 20/11/2009 315 315 310 315 264,45459 5476500
3 19/11/2009 315 325 310 315 264,45459 36135000
2 18/11/2009 315 320 310 315 264,45459 6731000
1 17/11/2009 315 325 315 315 264,45459 4037000
7 16/11/2009 320 330 310 320 268,652252 15863500
6 13/11/2009 310 315 305 310 260,256897 4448500
5 12/11/2009 310 315 310 310 260,256897 2882000
4 11/11/2009 315 315 305 315 264,45459 6196000
3 10/11/2009 310 315 305 310 260,256897 5278000
2 09/11/2009 310 315 310 310 260,256897 2972500
1 06/11/2009 315 320 310 315 264,45459 8772500
7 05/11/2009 305 315 305 305 256,059204 2374000
6 04/11/2009 315 315 310 315 264,45459 4178000
5 03/11/2009 305 320 305 305 256,059204 12439500
4 02/11/2009 300 320 300 320 268,652252 6680500
3 30/10/2009 320 330 315 320 268,652252 19336500
2 29/10/2009 310 310 280 310 260,256897 15728500
1 28/10/2009 315 325 305 315 264,45459 17143000
Appendix 3
ELSA Daily Data
7 27/10/2009 325 335 325 325 272,849945 13479500
6 26/10/2009 340 345 335 340 285,443085 4385500
5 23/10/2009 340 340 335 340 285,443085 8249500
4 22/10/2009 340 345 335 340 285,443085 8965000
3 21/10/2009 345 345 340 345 289,640717 12942000
2 20/10/2009 350 355 345 350 293,838379 6212500
1 19/10/2009 350 355 345 350 293,838379 5969000
7 16/10/2009 345 355 345 345 289,640717 5246500
6 15/10/2009 345 355 345 345 289,640717 7625000
5 14/10/2009 350 350 345 350 293,838379 4732500
4 13/10/2009 350 350 345 350 293,838379 9845500
3 12/10/2009 350 350 345 350 293,838379 5037500
2 09/10/2009 350 355 345 350 293,838379 6790000
1 08/10/2009 350 355 345 350 293,838379 6814500
7 07/10/2009 355 360 350 355 298,036133 22618500
6 06/10/2009 360 360 350 360 302,233795 35625000
5 05/10/2009 350 355 345 350 293,838379 7730500
4 02/10/2009 350 350 340 350 293,838379 8055000
3 01/10/2009 345 355 345 345 289,640717 7799500
2 30/09/2009 355 355 345 355 298,036133 11681000
1 29/09/2009 355 355 350 355 298,036133 4906500
7 28/09/2009 350 355 345 350 293,838379 4295000
6 25/09/2009 355 355 345 355 298,036133 3710000
5 24/09/2009 345 355 345 345 289,640717 12074500
4 17/09/2009 350 355 345 350 293,838379 8862000
3 16/09/2009 355 355 345 355 298,036133 7395500
2 15/09/2009 345 355 345 345 289,640717 5284000
1 14/09/2009 345 355 345 345 289,640717 6500000
7 11/09/2009 355 360 350 355 298,036133 8335000
6 10/09/2009 350 365 350 350 293,838379 32434500
5 09/09/2009 345 360 345 345 289,640717 21635000
4 08/09/2009 345 350 340 345 289,640717 12583500
3 07/09/2009 340 345 335 340 285,443085 3285000
2 04/09/2009 340 350 340 340 285,443085 5770500
1 03/09/2009 350 350 335 350 293,838379 16030500
7 02/09/2009 335 340 330 335 281,2453 22758500
6 01/09/2009 345 355 345 345 289,640717 9806000
5 31/08/2009 350 355 350 350 293,838379 15991000
4 28/08/2009 360 365 355 360 302,233795 7504000
3 27/08/2009 360 360 355 360 302,233795 6360500
2 26/08/2009 360 370 360 360 302,233795 6756500
1 25/08/2009 365 375 360 365 306,431549 27813000
7 24/08/2009 365 365 360 365 306,431549 10158500
6 21/08/2009 355 365 355 355 298,036133 7743000
5 20/08/2009 365 370 360 365 306,431549 15294500
4 19/08/2009 355 375 355 355 298,036133 31364000
3 18/08/2009 370 370 360 370 310,629181 15800500
2 14/08/2009 375 380 365 375 314,826874 29790000
1 13/08/2009 370 375 365 370 310,629181 19787500
Appendix 3
ELSA Daily Data
7 12/08/2009 370 370 355 365 306,431549 26087500
6 11/08/2009 370 385 370 370 310,629181 25294000
5 10/08/2009 365 385 365 385 323,22229 118960500
4 07/08/2009 360 370 360 360 302,233795 11278500
3 06/08/2009 370 370 360 370 310,629181 16883000
2 05/08/2009 365 370 360 365 306,431549 22670000
1 04/08/2009 365 375 360 365 306,431549 36149500
7 03/08/2009 365 375 350 365 306,431549 69859000
6 31/07/2009 355 360 345 355 298,036133 56363000
5 30/07/2009 350 360 335 350 293,838379 112605500
4 29/07/2009 335 335 325 335 281,2453 17763000
3 28/07/2009 335 345 330 335 281,2453 31694500
2 27/07/2009 335 340 330 335 281,2453 9745500
1 24/07/2009 335 340 330 335 281,2453 16583500
7 23/07/2009 335 340 325 335 281,2453 19448500
6 22/07/2009 335 345 325 335 281,2453 36900500
5 21/07/2009 330 335 325 330 277,047638 12408500
3 17/07/2009 320 330 310 320 268,652252 28479000
2 16/07/2009 340 350 320 320 268,652252 51555500
1 15/07/2009 315 335 310 335 281,2453 55645500
7 14/07/2009 310 315 305 310 260,256897 16932000
6 13/07/2009 310 325 300 310 260,256897 22402000
5 10/07/2009 330 335 320 325 272,849945 29303000
4 09/07/2009 330 340 325 330 277,047638 17121500
2 07/07/2009 335 340 325 335 281,2453 18670500
1 06/07/2009 325 335 315 325 272,849945 15515000
7 03/07/2009 340 340 330 340 285,443085 18227500
6 02/07/2009 345 355 335 340 285,443085 35020500
5 01/07/2009 345 355 340 345 289,640717 19460000
4 30/06/2009 340 360 340 340 285,443085 46562500
3 29/06/2009 335 340 330 335 281,2453 6904500
2 26/06/2009 340 355 335 340 285,443085 15712000
1 25/06/2009 345 350 335 345 289,640717 31354000
7 24/06/2009 305 335 305 335 281,2453 65007500
6 23/06/2009 305 320 300 305 256,059204 45196000
5 22/06/2009 335 355 330 335 281,2453 14958500
4 19/06/2009 350 360 330 350 293,838379 16479500
3 18/06/2009 350 365 345 350 293,838379 28523000
2 17/06/2009 365 370 355 365 306,431549 39735500
1 16/06/2009 365 370 350 365 306,431549 46804000
7 15/06/2009 375 390 365 375 314,826874 55438500
6 12/06/2009 410 415 385 385 323,22229 139100000
5 11/06/2009 405 420 375 405 340,013031 348571000
4 10/06/2009 390 390 380 390 327,419952 63551000
3 09/06/2009 380 380 365 380 315,90152 47982500
2 08/06/2009 375 390 365 375 311,744873 92635500
1 05/06/2009 390 410 390 390 324,214691 128613000
Appendix 3
ELSA Daily Data
7 04/06/2009 395 395 375 395 328,371307 29711500
6 03/06/2009 390 395 380 390 324,214691 33615500
5 02/06/2009 385 405 380 385 320,058075 145545500
4 01/06/2009 395 400 385 395 328,371307 107929500
3 29/05/2009 390 400 380 390 324,214691 140303000
2 28/05/2009 385 385 370 385 320,058075 35476000
1 27/05/2009 380 390 375 380 315,90152 29867000
7 26/05/2009 375 395 375 375 311,744873 56278000
6 25/05/2009 385 395 380 385 320,058075 36300000
5 22/05/2009 385 385 375 385 320,058075 41481000
3 20/05/2009 390 395 380 390 324,214691 89477000
2 19/05/2009 390 410 380 390 324,214691 247493000
1 18/05/2009 350 380 335 375 311,744873 132945500
7 15/05/2009 380 390 310 350 290,961914 95930000
6 14/05/2009 380 390 360 380 315,90152 145032500
5 13/05/2009 400 420 385 400 332,527832 475560500
4 12/05/2009 350 385 345 385 320,058075 484169000
3 11/05/2009 350 370 345 350 290,961914 238111000
2 08/05/2009 340 355 335 340 282,648773 86947500
1 07/05/2009 345 365 340 345 286,805267 306156500
7 06/05/2009 315 355 310 345 286,805267 531942000
6 05/05/2009 315 330 300 315 261,865753 231710000
5 04/05/2009 300 310 295 300 249,395905 81751000
4 01/05/2009 295 300 285 295 245,239304 20773500
3 30/04/2009 300 300 290 300 249,395905 36444000
2 29/04/2009 285 295 285 285 236,926071 25985000
1 28/04/2009 280 295 280 280 232,769531 23506500
7 27/04/2009 280 300 275 280 232,769531 15396000
6 24/04/2009 270 285 270 285 236,926071 15277000
5 23/04/2009 285 300 260 270 224,456284 23175000
4 22/04/2009 290 310 285 290 241,082764 46304000
3 20/04/2009 295 310 290 295 245,239304 35863500
2 17/04/2009 310 325 295 300 249,395905 88037500
1 16/04/2009 300 350 290 300 249,395905 392495500
7 15/04/2009 230 285 225 285 236,926071 277598000
6 14/04/2009 215 240 205 230 191,203537 218638500
5 13/04/2009 210 215 199 210 174,577148 100274000
3 08/04/2009 188 205 188 198 164,601288 127418000
2 07/04/2009 191 193 190 191 158,782074 13669000
1 06/04/2009 193 196 191 193 160,444702 68484000
7 03/04/2009 191 194 182 191 158,782074 175547000
6 02/04/2009 183 186 174 183 152,1315 143249500
5 01/04/2009 172 177 172 172 142,987 34376000
4 31/03/2009 174 175 167 174 144,649643 74439500
3 30/03/2009 169 172 162 169 140,493042 24599000
2 27/03/2009 173 176 167 173 143,818344 62295000
1 25/03/2009 159 177 157 169 140,493042 222320500
Appendix 3
ELSA Daily Data
7 24/03/2009 151 162 147 159 132,17984 197294000
6 23/03/2009 148 148 143 148 123,035324 47070000
5 20/03/2009 141 144 141 141 117,216087 10322500
4 19/03/2009 141 145 140 141 117,216087 24163500
3 18/03/2009 141 143 140 141 117,216087 6389500
2 17/03/2009 140 141 139 140 116,384766 6913000
1 16/03/2009 140 142 139 140 116,384766 1340500
7 13/03/2009 142 145 140 142 118,047394 16454000
6 12/03/2009 139 140 138 139 115,553444 3260000
5 11/03/2009 140 142 138 140 116,384766 15797000
4 10/03/2009 138 139 137 138 114,722137 2958500
3 06/03/2009 136 141 136 136 113,059471 20205000
2 05/03/2009 137 144 136 137 113,890793 44901000
1 04/03/2009 137 138 135 137 113,890793 8908000
7 03/03/2009 136 136 131 136 113,059471 4169500
6 02/03/2009 145 145 136 137 113,890793 11146000
5 27/02/2009 142 145 142 142 118,047394 6679500
4 26/02/2009 143 145 142 143 118,878716 8108000
3 25/02/2009 143 147 142 143 118,878716 11483000
2 24/02/2009 142 144 139 142 118,047394 9262500
1 23/02/2009 141 144 139 141 117,216087 9056500
7 20/02/2009 139 151 139 139 115,553444 54570000
6 19/02/2009 143 148 137 143 118,878716 50860500
5 18/02/2009 137 144 135 137 113,890793 35211500
4 17/02/2009 129 152 127 141 117,216087 212746500
3 16/02/2009 121 128 120 128 106,408936 24887500
2 13/02/2009 120 123 119 120 99,758369 7355500
1 12/02/2009 118 121 118 118 98,095718 2906000
7 11/02/2009 121 123 116 121 100,589699 15519500
6 10/02/2009 118 121 116 118 98,095718 12786000
5 09/02/2009 118 120 117 118 98,095718 5148000
4 06/02/2009 120 120 116 120 99,758369 7951500
3 05/02/2009 115 118 115 115 95,601768 6116500
2 04/02/2009 117 117 115 117 97,264412 1677000
1 03/02/2009 116 117 116 116 96,43309 1020500
7 02/02/2009 116 119 116 116 96,43309 3566500
6 30/01/2009 118 118 114 118 98,095718 4015500
5 29/01/2009 116 118 114 116 96,43309 4153000
4 28/01/2009 117 119 116 117 97,264412 2016500
3 27/01/2009 118 119 117 118 98,095718 4205500
2 23/01/2009 116 120 115 116 96,43309 8206500
1 22/01/2009 121 122 118 121 100,589699 6535500
7 21/01/2009 118 121 118 118 98,095718 6559500
6 20/01/2009 120 121 119 120 99,758369 5100500
5 19/01/2009 120 123 120 120 99,758369 3704500
4 16/01/2009 120 123 120 120 99,758369 5461000
3 15/01/2009 120 124 119 120 99,758369 13448500
2 14/01/2009 125 133 125 125 103,914963 51311500
1 13/01/2009 126 134 125 126 104,746277 30823000
Appendix 3
ELSA Daily Data
7 12/01/2009 126 129 123 126 104,746277 18348500
6 09/01/2009 122 126 120 122 101,421005 12971000
5 08/01/2009 119 123 118 119 98,927048 3972000
4 07/01/2009 120 130 120 120 99,758369 17710500
3 06/01/2009 122 126 121 121 100,589699 14178500
2 05/01/2009 122 127 120 122 101,421005 15892500
7 30/12/2008 117 120 116 117 97,264412 5606000
6 24/12/2008 117 123 116 117 97,264412 8845500
5 23/12/2008 118 121 116 118 98,095718 6241500
4 22/12/2008 128 128 121 121 100,589699 5237500
3 19/12/2008 125 132 119 125 103,914963 52042000
2 18/12/2008 114 127 112 124 103,083641 19010000
1 17/12/2008 114 116 113 114 94,770454 3325000
7 16/12/2008 113 114 111 113 93,939125 4281000
6 15/12/2008 114 118 112 114 94,770454 17253000
5 12/12/2008 114 122 112 114 94,770454 18121500
4 11/12/2008 115 119 112 115 95,601768 10382500
3 10/12/2008 112 115 111 112 93,107803 10484500
2 09/12/2008 110 113 110 110 91,44516 2655000
1 05/12/2008 110 110 108 110 91,44516 2313000
7 04/12/2008 111 113 110 111 92,276482 2803500
6 03/12/2008 111 115 111 111 92,276482 1321500
5 02/12/2008 114 115 112 114 94,770454 2648500
4 01/12/2008 115 119 114 115 95,601768 4001500
3 28/11/2008 116 118 115 117 97,264412 2778500
2 27/11/2008 115 124 115 115 95,601768 5409500
1 26/11/2008 116 122 116 116 96,43309 2051000
7 25/11/2008 117 121 116 117 97,264412 4257500
6 24/11/2008 112 120 112 112 93,107803 1815000
5 21/11/2008 106 114 106 112 93,107803 2084000
4 20/11/2008 110 114 109 110 91,44516 3889000
3 19/11/2008 125 125 117 117 97,264412 13337000
2 18/11/2008 125 125 120 125 103,914963 3382000
1 17/11/2008 127 131 126 127 105,577606 4541000
7 14/11/2008 130 136 128 130 108,071556 3920500
6 13/11/2008 131 137 129 131 108,902878 5798500
5 12/11/2008 140 143 136 140 116,384766 646500
4 11/11/2008 139 142 138 139 115,553444 1431500
3 10/11/2008 150 150 139 142 118,047394 7860000
2 07/11/2008 128 144 124 144 119,710037 5722000
1 06/11/2008 134 138 130 134 111,396835 4683500
7 05/11/2008 155 158 143 144 119,710037 14150500
6 04/11/2008 162 162 149 151 125,529274 16056500
5 03/11/2008 162 169 154 162 134,673798 44682500
4 31/10/2008 153 156 147 153 127,191902 27272000
3 30/10/2008 151 154 144 151 125,529274 31069500
2 29/10/2008 142 150 140 142 118,047394 13321000
1 28/10/2008 120 143 120 141 117,216087 17658500
Appendix 3
ELSA Daily Data
7 27/10/2008 132 140 129 132 109,734192 12648500
6 24/10/2008 157 157 142 143 118,878716 11314000
5 23/10/2008 157 157 150 157 130,517197 9770000
4 22/10/2008 160 160 153 160 133,011139 14489000
3 21/10/2008 161 165 157 161 133,842484 17232000
2 20/10/2008 147 161 145 160 133,011139 20750500
1 17/10/2008 150 154 144 150 124,697952 11900000
7 16/10/2008 140 150 138 150 124,697952 19700500
6 15/10/2008 153 168 150 153 127,191902 29064500
5 14/10/2008 154 154 150 154 128,023239 10624000
4 13/10/2008 140 142 118 140 116,384766 35921000
1 08/10/2008 150 150 129 131 108,902878 7042000
7 07/10/2008 151 159 140 151 125,529274 14687000
6 06/10/2008 190 190 150 155 128,854553 9882000
5 26/09/2008 200 210 195 200 166,263916 5845500
4 25/09/2008 205 220 200 205 170,420532 40143500
3 24/09/2008 193 207 191 205 170,420532 41446000
2 23/09/2008 191 197 190 191 158,782074 7884500
1 22/09/2008 193 201 190 193 160,444702 28039000
7 19/09/2008 190 200 184 190 157,95076 35526500
6 18/09/2008 170 185 170 180 149,637543 21115000
5 17/09/2008 177 186 177 177 147,1436 18761000
4 16/09/2008 176 179 150 176 146,312271 18381500
3 15/09/2008 200 205 180 185 153,794128 9294000
2 12/09/2008 203 206 194 203 168,757889 16849000
1 11/09/2008 195 215 195 195 162,107346 15613000
7 10/09/2008 220 220 190 200 166,263916 14640500
6 09/09/2008 265 265 230 230 191,203537 17046500
5 08/09/2008 265 275 260 265 220,299728 3396000
4 05/09/2008 270 270 260 270 224,456284 3743000
3 04/09/2008 270 280 270 270 224,456284 5944000
2 03/09/2008 285 290 280 285 236,926071 3418500
1 02/09/2008 290 295 285 290 241,082764 17797500
7 01/09/2008 285 290 285 285 236,926071 2827500
6 29/08/2008 285 290 285 285 236,926071 2790500
5 28/08/2008 290 300 285 290 241,082764 12984500
4 27/08/2008 290 295 285 290 241,082764 15465500
3 26/08/2008 285 285 275 285 236,926071 4025500
2 25/08/2008 285 285 280 285 236,926071 2611000
1 22/08/2008 285 290 280 285 236,926071 7711000
7 21/08/2008 285 295 280 285 236,926071 7014000
6 20/08/2008 280 285 275 280 232,769531 3565000
5 19/08/2008 270 280 270 270 224,456284 1928500
4 15/08/2008 280 285 275 280 232,769531 4061500
3 14/08/2008 290 290 280 290 241,082764 4785500
2 13/08/2008 275 285 270 275 228,612961 6200500
1 12/08/2008 300 300 275 275 228,612961 6936000
Appendix 3
ELSA Daily Data
7 11/08/2008 300 310 295 300 249,395905 5575500
6 08/08/2008 310 315 305 310 257,709106 8025000
5 07/08/2008 305 310 300 305 253,552521 2742500
4 06/08/2008 310 315 305 310 257,709106 3379500
3 05/08/2008 310 315 300 310 257,709106 7189000
2 04/08/2008 315 325 315 315 261,865753 2995000
1 01/08/2008 325 335 320 325 270,178894 8003000
7 31/07/2008 330 340 320 330 274,33551 28296000
6 29/07/2008 320 320 315 320 266,022278 2342500
5 28/07/2008 320 325 315 320 266,022278 9168000
4 25/07/2008 320 330 310 320 266,022278 24495000
3 24/07/2008 315 315 305 315 261,865753 4710000
2 23/07/2008 315 320 305 315 261,865753 8390000
1 22/07/2008 310 310 305 310 257,709106 7528000
7 21/07/2008 305 315 305 305 253,552521 4658000
6 18/07/2008 305 315 300 305 253,552521 21138500
5 17/07/2008 315 330 310 315 261,865753 20920500
4 16/07/2008 315 325 310 315 261,865753 7537500
3 15/07/2008 320 325 315 320 266,022278 2968500
2 14/07/2008 325 330 320 325 270,178894 2085000
1 11/07/2008 325 330 320 325 270,178894 4215500
7 10/07/2008 325 335 315 325 270,178894 12282500
6 09/07/2008 325 330 320 325 270,178894 6844500
5 08/07/2008 320 335 320 320 266,022278 16881000
4 07/07/2008 330 350 330 330 274,33551 12803500
3 04/07/2008 340 340 330 340 282,648773 8332500
2 03/07/2008 350 350 325 330 274,33551 8750000
1 02/07/2008 350 355 345 350 290,961914 4883000
7 01/07/2008 350 350 345 350 290,961914 6133000
6 30/06/2008 345 350 345 345 286,805267 3483500
5 27/06/2008 345 350 340 345 286,805267 7985500
4 26/06/2008 350 360 350 350 290,961914 3582000
3 25/06/2008 355 365 350 355 295,1185 5697500
2 24/06/2008 375 385 350 355 295,1185 42835000
1 23/06/2008 335 375 330 375 311,744873 42687000
7 20/06/2008 345 345 340 345 286,805267 3925000
6 19/06/2008 345 350 335 345 286,805267 6990000
5 18/06/2008 345 355 340 345 286,805267 13801500
4 17/06/2008 345 355 345 345 286,805267 7862500
3 16/06/2008 355 360 350 355 295,1185 3015500
2 13/06/2008 360 365 350 360 299,275085 6119500
1 12/06/2008 365 365 355 365 303,431732 9595500
7 11/06/2008 365 370 360 365 303,431732 5933500
6 10/06/2008 375 375 360 360 299,275085 14222000
5 09/06/2008 375 375 355 375 311,744873 11666000
4 06/06/2008 375 390 370 375 309,467041 14540000
3 05/06/2008 380 385 370 380 313,593323 21335500
2 04/06/2008 370 395 370 370 305,34079 59109500
1 03/06/2008 370 380 360 370 305,34079 13429500
Appendix 3
ELSA Daily Data
7 02/06/2008 380 395 375 380 313,593323 9288500
6 30/05/2008 400 400 380 385 317,719513 17409000
5 29/05/2008 400 410 395 400 330,098145 17366000
4 28/05/2008 410 410 395 400 330,098145 18188500
3 27/05/2008 405 420 395 400 330,098145 65500500
2 26/05/2008 395 410 390 400 330,098145 74930500
1 23/05/2008 385 445 385 395 325,971985 502289500
7 22/05/2008 365 385 365 375 309,467041 45140000
6 21/05/2008 360 385 355 380 313,593323 108906000
5 16/05/2008 365 370 355 365 301,214661 19671500
4 15/05/2008 365 380 355 365 301,214661 58879500
3 14/05/2008 360 370 355 360 297,088379 25268000
2 13/05/2008 365 370 355 360 297,088379 17197500
1 12/05/2008 355 370 350 360 297,088379 25390000
7 09/05/2008 365 385 350 355 292,962158 149999000
6 08/05/2008 325 370 315 360 297,088379 134191000
5 07/05/2008 320 335 310 325 268,204773 45171500
4 06/05/2008 320 325 310 320 264,078522 14069000
3 05/05/2008 325 330 320 325 268,204773 15647500
2 30/04/2008 315 320 310 310 255,826111 6557500
1 29/04/2008 315 320 315 320 264,078522 9559000
7 28/04/2008 310 315 305 310 255,826111 6644000
6 25/04/2008 315 320 305 315 259,952393 11883500
5 24/04/2008 315 335 315 315 259,952393 12633500
4 23/04/2008 330 330 320 330 272,331024 7223500
3 22/04/2008 325 325 315 325 268,204773 19026500
2 21/04/2008 330 340 325 330 272,331024 21500000
1 18/04/2008 335 345 320 335 276,457214 52863000
7 17/04/2008 320 340 320 320 264,078522 43522500
6 16/04/2008 330 335 320 330 272,331024 48636000
5 15/04/2008 315 330 305 315 259,952393 45012500
4 14/04/2008 310 310 300 310 255,826111 16127500
3 11/04/2008 295 330 295 320 264,078522 49237500
2 10/04/2008 295 300 285 295 243,447418 13182500
1 09/04/2008 290 305 280 290 239,321243 22464000
7 08/04/2008 300 310 295 300 247,573639 13948500
6 07/04/2008 305 315 300 310 255,826111 27197500
5 04/04/2008 305 320 300 305 251,69989 52183500
4 03/04/2008 325 335 305 305 251,69989 48058000
3 02/04/2008 355 365 325 335 276,457214 27746000
2 01/04/2008 370 380 335 350 288,835938 43330500
1 31/03/2008 395 395 365 370 305,34079 27855000
7 28/03/2008 395 405 385 395 325,971985 161718500
6 27/03/2008 390 405 365 390 321,845764 144702000
5 26/03/2008 310 410 300 405 334,224487 220427000
4 25/03/2008 310 315 295 310 255,826111 46392500
3 24/03/2008 290 300 285 290 239,321243 14034000
2 19/03/2008 315 320 285 290 239,321243 42292500
1 18/03/2008 295 305 260 305 251,69989 47785000
Appendix 3
ELSA Daily Data
7 17/03/2008 320 320 285 290 239,321243 34958500
6 14/03/2008 360 370 325 330 272,331024 24269000
5 13/03/2008 375 385 355 355 292,962158 20664500
4 12/03/2008 380 400 380 380 313,593323 21161500
3 11/03/2008 385 390 370 385 317,719513 27782500
2 10/03/2008 390 410 390 390 321,845764 24186000
1 06/03/2008 410 420 410 410 338,350647 13967000
7 05/03/2008 415 415 405 415 342,476868 14520500
6 04/03/2008 415 425 400 415 342,476868 36450000
5 03/03/2008 415 425 415 415 342,476868 27871000
4 29/02/2008 430 455 425 430 354,85556 74868000
3 28/02/2008 430 440 430 430 354,85556 12727000
2 27/02/2008 440 445 430 440 363,108002 25102000
1 26/02/2008 445 455 440 445 367,234283 22164500
7 25/02/2008 450 455 445 450 371,360443 23843500
6 22/02/2008 450 455 445 450 371,360443 21344000
5 21/02/2008 450 465 450 450 371,360443 51403500
4 20/02/2008 445 460 445 445 367,234283 38151500
3 19/02/2008 460 470 445 460 379,612946 71238000
2 18/02/2008 450 470 450 450 371,360443 20821500
1 15/02/2008 460 465 450 460 379,612946 26927000
7 14/02/2008 465 475 455 465 383,739166 48411000
6 13/02/2008 460 480 460 460 379,612946 36434500
5 12/02/2008 470 485 465 470 387,865417 117528000
4 11/02/2008 500 530 440 460 379,612946 230770500
3 06/02/2008 450 550 440 515 425,001404 804916500
Appendix 4
TKIM - Foreign Flow Data
Date Close Change(%) Change(%) Freq Volume Value Buy Sell Net Accumulated Inventory
18/04/2019 10.075 - 400 3,81 1.988 10.243 10.508.637 3.746.172 4.421.687 - 675.515 1.697.902.187
16/04/2019 10.475 - 25 0,23 527 4.583 4.779.955 1.647.312 1.477.800 169.512 1.698.577.702
15/04/2019 10.500 - 50 0,47 1.503 8.881 9.371.650 3.376.687 5.473.862 - 2.097.175 1.698.408.190
12/04/2019 10.550 + 225 2,17 1.199 6.237 6.526.072 4.551.277 2.615.342 1.935.935 1.700.505.365
11/04/2019 10.325 - 275 2,59 1.796 10.592 11.015.625 7.423.597 8.699.382 - 1.275.785 1.698.569.430
10/04/2019 10.600 + 75 0,71 1.562 8.189 8.586.962 6.786.032 2.914.237 3.871.795 1.699.845.215
09/04/2019 10.525 + 225 2,18 2.326 17.308 18.080.835 12.060.595 10.380.970 1.679.625 1.695.973.420
08/04/2019 10.300 - 0 1.659 15.002 15.299.075 9.658.825 4.839.522 4.819.303 1.694.293.795
05/04/2019 10.300 - 0 1.768 12.760 13.041.052 3.782.885 1.029.422 2.753.463 1.689.474.492
04/04/2019 10.300 - 600 5,5 1.854 17.031 17.759.747 8.703.667 1.354.435 7.349.232 1.686.721.029
02/04/2019 10.900 + 25 0,22 1.028 8.943 9.722.765 5.646.942 1.538.335 4.108.607 1.679.371.797
01/04/2019 10.875 - 150 1,36 1.791 13.354 14.301.362 5.599.730 3.521.395 2.078.335 1.675.263.190
29/03/2019 11.025 - 625 5,36 2.649 27.293 30.270.840 8.974.555 7.068.547 1.906.008 1.673.184.855
28/03/2019 11.650 + 425 3,78 1.642 11.504 13.236.645 6.789.885 915.455 5.874.430 1.671.278.847
27/03/2019 11.225 - 300 2,6 1.178 8.018 9.072.885 4.315.327 4.703.612 - 388.285 1.665.404.417
26/03/2019 11.525 + 175 1,54 1.545 11.773 13.306.512 6.251.065 764.957 5.486.108 1.665.792.702
25/03/2019 11.350 - 400 3,4 1.762 16.803 19.042.817 7.075.850 3.348.872 3.726.978 1.660.306.594
22/03/2019 11.750 - 125 1,05 996 9.528 11.198.722 5.617.467 971.235 4.646.232 1.656.579.616
21/03/2019 11.875 + 50 0,42 1.157 7.170 8.495.035 4.513.527 1.366.925 3.146.602 1.651.933.384
20/03/2019 11.825 - 75 0,63 2.990 25.372 30.040.465 11.713.055 3.820.987 7.892.068 1.648.786.782
19/03/2019 11.900 + 500 4,38 2.268 29.451 34.034.172 3.426.472 2.276.252 1.150.220 1.640.894.714
18/03/2019 11.400 + 400 3,63 1.949 28.284 31.839.197 6.045.662 2.850.222 3.195.440 1.639.744.494
15/03/2019 11.000 + 575 5,51 1.989 41.934 45.693.837 19.831.745 17.174.347 2.657.398 1.636.549.054
14/03/2019 10.425 + 600 6,1 2.612 25.798 26.470.762 11.424.665 7.826.780 3.597.885 1.633.891.656
13/03/2019 9.825 - 400 3,91 2.000 22.512 22.176.662 7.639.200 2.660.930 4.978.270 1.630.293.771
12/03/2019 10.225 - 675 6,19 2.320 22.761 23.630.380 1.668.167 3.391.572 - 1.723.405 1.625.315.501
11/03/2019 10.900 - 125 1,13 1.221 11.272 12.348.412 5.688.740 5.222.652 466.088 1.627.038.906
08/03/2019 11.025 + 25 0,22 1.212 7.667 8.404.655 5.048.280 1.956.000 3.092.280 1.626.572.818
06/03/2019 11.000 + 75 0,68 1.245 19.252 21.185.537 17.391.460 1.634.130 15.757.330 1.623.480.538
05/03/2019 10.925 - 300 2,67 2.567 18.447 20.294.835 9.629.602 6.861.527 2.768.075 1.607.723.208
04/03/2019 11.225 + 75 0,67 2.121 14.695 16.466.262 8.929.652 3.100.495 5.829.157 1.604.955.133
01/03/2019 11.150 - 25 0,22 2.428 16.448 18.304.472 7.792.412 3.759.375 4.033.037 1.599.125.976
28/02/2019 11.175 - 0 5.095 90.242 98.506.532 54.906.960 40.005.265 14.901.695 1.595.092.939
27/02/2019 11.175 - 175 1,54 3.262 32.188 35.752.252 4.936.602 21.588.387 - 16.651.785 1.580.191.244
26/02/2019 11.350 - 250 2,15 1.798 16.624 18.891.485 5.445.615 12.502.410 - 7.056.795 1.596.843.029
25/02/2019 11.600 + 100 0,86 2.500 16.437 18.846.847 5.148.912 4.546.675 602.237 1.603.899.824
22/02/2019 11.500 - 275 2,33 1.803 13.496 15.606.370 4.921.242 5.119.932 - 198.690 1.603.297.587
21/02/2019 11.775 + 75 0,64 1.894 13.046 15.269.792 9.312.220 3.198.412 6.113.808 1.603.496.277
20/02/2019 11.700 + 150 1,29 3.007 20.573 23.877.355 8.860.157 5.137.837 3.722.320 1.597.382.469
19/02/2019 11.550 + 125 1,09 1.987 13.819 15.999.175 4.932.227 3.881.607 1.050.620 1.593.660.149
18/02/2019 11.425 + 225 2 2.593 22.026 25.106.930 8.626.520 6.273.855 2.352.665 1.592.609.529
15/02/2019 11.200 - 600 5,08 2.553 29.562 33.707.885 9.859.247 9.361.167 498.080 1.590.256.864
14/02/2019 11.800 - 500 4,06 2.719 25.354 30.395.022 5.729.067 3.103.835 2.625.232 1.589.758.784
13/02/2019 12.300 - 25 0,2 1.683 15.519 19.238.325 5.725.005 2.592.507 3.132.498 1.587.133.552
12/02/2019 12.325 - 350 2,76 2.177 23.607 29.259.937 8.278.650 3.734.982 4.543.668 1.584.001.054
11/02/2019 12.675 - 175 1,36 1.452 12.507 15.980.832 5.128.757 2.686.317 2.442.440 1.579.457.386
08/02/2019 12.850 - 625 4,63 2.664 36.474 47.471.155 13.771.647 6.860.512 6.911.135 1.577.014.946
07/02/2019 13.475 + 25 0,18 1.575 14.316 19.181.782 10.486.532 4.637.572 5.848.960 1.570.103.811
06/02/2019 13.450 + 400 3,06 2.952 27.015 36.331.107 24.324.340 9.987.715 14.336.625 1.564.254.851
04/02/2019 13.050 - 375 2,79 2.342 30.105 40.200.322 13.082.592 4.724.515 8.358.077 1.549.918.226
01/02/2019 13.425 - 50 0,37 3.022 38.950 52.338.292 21.985.300 6.636.282 15.349.018 1.541.560.149
31/01/2019 13.475 - 275 2 5.338 85.225 117.576.397 28.386.127 28.222.720 163.407 1.526.211.131
30/01/2019 13.750 + 150 1,1 3.352 37.942 51.903.227 24.001.702 18.562.597 5.439.105 1.526.047.724
29/01/2019 13.600 - 0 4.092 41.587 56.673.327 17.263.230 14.423.575 2.839.655 1.520.608.619
28/01/2019 13.600 + 450 3,42 4.814 86.295 115.948.697 27.041.637 10.605.060 16.436.577 1.517.768.964
25/01/2019 13.150 + 75 0,57 2.986 35.252 46.255.367 20.144.737 10.526.257 9.618.480 1.501.332.387
24/01/2019 13.075 + 175 1,35 3.433 57.139 74.416.245 38.642.725 15.216.070 23.426.655 1.491.713.907
23/01/2019 12.900 + 200 1,57 3.425 29.147 37.413.725 20.390.890 4.322.927 16.067.963 1.468.287.252
22/01/2019 12.700 + 25 0,19 2.062 21.375 26.996.427 16.471.115 6.514.997 9.956.118 1.452.219.289
21/01/2019 12.675 - 200 1,55 4.613 62.155 79.790.500 9.651.887 11.981.642 - 2.329.755 1.442.263.171
18/01/2019 12.875 + 75 0,58 3.138 35.093 44.331.480 24.396.520 2.888.532 21.507.988 1.444.592.926
17/01/2019 12.800 - 25 0,19 4.655 43.824 56.593.422 16.439.942 8.351.865 8.088.077 1.423.084.938
16/01/2019 12.825 - 25 0,19 3.133 36.546 46.679.877 17.144.460 8.828.502 8.315.958 1.414.996.861
15/01/2019 12.850 + 625 5,11 3.837 59.485 74.377.320 23.104.837 5.451.327 17.653.510 1.406.680.903
14/01/2019 12.225 - 200 1,6 3.048 31.117 37.722.580 12.307.125 2.221.895 10.085.230 1.389.027.393
11/01/2019 12.425 + 25 0,2 4.509 43.834 54.388.930 14.435.472 5.849.955 8.585.517 1.378.942.163
10/01/2019 12.400 + 700 5,98 6.052 73.479 89.073.822 15.879.045 7.209.097 8.669.948 1.370.356.646
09/01/2019 11.700 + 450 4 3.898 52.166 60.412.475 18.480.815 6.030.955 12.449.860 1.361.686.698
08/01/2019 11.250 - 50 0,44 2.539 24.747 28.009.620 14.562.982 10.221.412 4.341.570 1.349.236.838
07/01/2019 11.300 - 100 0,87 2.746 21.199 24.178.607 5.628.382 2.117.712 3.510.670 1.344.895.268
04/01/2019 11.400 + 375 3,4 4.315 42.077 46.923.447 25.419.085 6.031.462 19.387.623 1.341.384.598
03/01/2019 11.025 + 75 0,68 1.846 13.096 14.404.120 10.721.742 2.234.642 8.487.100 1.321.996.975
02/01/2019 10.950 - 150 1,35 1.587 11.924 13.111.787 9.174.805 990.510 8.184.295 1.313.509.875
28/12/2018 11.100 - 0 1.419 19.087 21.109.497 14.615.465 458.712 14.156.753 1.305.325.580
Appendix 4
27/12/2018 11.100 + 300 2,77 2.510 29.523 32.583.197 20.467.882 5.285.385 15.182.497 1.291.168.827
26/12/2018 10.800 - 175 1,59 1.624 14.213 15.337.215 6.274.910 3.210.770 3.064.140 1.275.986.330
21/12/2018 10.975 - 250 2,22 3.074 43.069 47.090.832 22.813.980 23.143.062 - 329.082 1.272.922.190
20/12/2018 11.225 + 150 1,35 2.999 30.521 33.861.332 17.522.695 5.379.695 12.143.000 1.273.251.272
19/12/2018 11.075 - 25 0,22 3.867 35.067 38.954.655 8.194.112 8.150.997 43.115 1.261.108.272
18/12/2018 11.100 + 375 3,49 4.859 47.986 52.288.882 23.492.690 14.270.130 9.222.560 1.261.065.157
17/12/2018 10.725 - 225 2,05 3.825 45.625 48.623.875 7.822.240 12.328.255 - 4.506.015 1.251.842.597
14/12/2018 10.950 - 575 4,98 3.918 38.567 43.007.420 8.267.600 10.805.630 - 2.538.030 1.256.348.612
13/12/2018 11.525 + 75 0,65 5.368 67.690 78.195.257 13.317.125 17.894.550 - 4.577.425 1.258.886.642
12/12/2018 11.450 + 925 8,78 5.428 86.076 95.445.030 34.206.810 19.416.887 14.789.923 1.263.464.067
11/12/2018 10.525 - 200 1,86 4.874 41.224 43.592.022 22.212.447 21.711.810 500.637 1.248.674.144
10/12/2018 10.725 + 25 0,23 3.731 42.853 45.940.257 22.947.582 15.548.535 7.399.047 1.248.173.507
07/12/2018 10.700 - 0 3.771 42.378 45.525.320 14.563.570 8.826.860 5.736.710 1.240.774.460
06/12/2018 10.700 - 800 6,95 9.635 100.925 110.257.492 17.002.717 33.353.575 - 16.350.858 1.235.037.750
05/12/2018 11.500 - 300 2,54 5.713 54.228 62.349.630 21.024.285 20.611.100 413.185 1.251.388.608
04/12/2018 11.800 + 550 4,88 12.283 152.887 176.385.920 59.790.195 75.952.777 - 16.162.582 1.250.975.423
03/12/2018 11.250 - 75 0,66 7.548 150.318 170.254.027 87.419.135 79.664.207 7.754.928 1.267.138.005
30/11/2018 11.325 - 1.025 8,29 15.645 1.068.548 1.215.512.830 964.015.980 616.453.605 347.562.375 1.259.383.077
29/11/2018 12.350 + 350 2,91 11.518 230.036 282.232.892 133.146.360 87.974.895 45.171.465 911.820.702
28/11/2018 12.000 - 1.200 9,09 13.513 229.210 285.432.197 100.144.695 47.018.405 53.126.290 866.649.237
27/11/2018 13.200 - 750 5,37 12.007 252.181 343.385.775 130.893.090 72.143.570 58.749.520 813.522.947
26/11/2018 13.950 + 650 4,88 7.142 152.445 212.422.907 95.776.375 45.348.067 50.428.308 754.773.427
23/11/2018 13.300 + 500 3,9 5.453 107.091 140.476.285 76.093.515 17.031.917 59.061.598 704.345.119
22/11/2018 12.800 + 500 4,06 5.323 120.394 153.290.507 68.095.385 25.850.377 42.245.008 645.283.521
21/11/2018 12.300 - 100 0,8 4.591 99.110 123.532.440 72.453.285 38.273.245 34.180.040 603.038.513
19/11/2018 12.400 + 225 1,84 3.884 73.358 91.065.515 49.668.152 6.411.762 43.256.390 568.858.473
16/11/2018 12.175 + 125 1,03 5.255 114.016 139.111.042 88.131.140 24.344.140 63.787.000 525.602.083
15/11/2018 12.050 - 275 2,23 8.940 174.123 216.221.902 88.702.712 40.603.950 48.098.762 461.815.083
14/11/2018 12.325 + 1.175 10,53 14.377 373.270 451.919.267 160.201.157 128.079.897 32.121.260 413.716.321
13/11/2018 11.150 + 525 4,94 5.872 131.693 143.451.532 53.948.280 17.942.040 36.006.240 381.595.061
12/11/2018 10.625 + 75 0,71 6.353 90.977 97.844.265 50.847.545 18.027.137 32.820.408 345.588.821
09/11/2018 10.550 - 275 2,54 4.207 56.124 59.165.177 26.733.100 23.179.305 3.553.795 312.768.413
08/11/2018 10.825 + 575 5,6 5.929 107.338 114.589.272 44.994.880 18.588.080 26.406.800 309.214.618
07/11/2018 10.250 + 675 7,04 5.588 112.223 113.487.412 50.856.940 3.761.527 47.095.413 282.807.818
06/11/2018 9.575 + 75 0,78 4.695 75.542 72.011.367 27.892.272 2.324.502 25.567.770 235.712.405
05/11/2018 9.500 - 350 3,55 5.660 89.837 86.386.582 25.017.907 1.326.802 23.691.105 210.144.635
02/11/2018 9.850 - 200 1,99 5.694 91.355 91.297.637 20.492.255 6.383.775 14.108.480 186.453.530
01/11/2018 10.050 - 250 2,42 5.084 101.703 106.034.065 18.212.807 7.857.727 10.355.080 172.345.050
31/10/2018 10.300 - 200 1,9 5.637 116.213 123.678.860 20.247.415 13.524.675 6.722.740 161.989.970
30/10/2018 10.500 + 450 4,47 5.184 100.761 103.235.565 16.594.060 25.650.267 - 9.056.207 155.267.230
29/10/2018 10.050 - 350 3,36 5.842 94.426 95.206.820 22.858.697 28.538.640 - 5.679.943 164.323.437
26/10/2018 10.400 - 250 2,34 4.659 48.378 51.147.797 15.125.227 18.525.727 - 3.400.500 170.003.380
25/10/2018 10.650 + 150 1,42 7.104 99.133 104.366.252 33.321.637 11.421.035 21.900.602 173.403.880
24/10/2018 10.500 - 975 8,49 5.866 82.360 90.189.037 30.845.022 8.878.757 21.966.265 151.503.278
23/10/2018 11.475 - 325 2,75 3.268 43.037 49.851.655 14.546.470 12.033.877 2.512.593 129.537.013
22/10/2018 11.800 + 325 2,83 3.800 79.001 91.489.130 25.919.380 25.393.962 525.418 127.024.420
19/10/2018 11.475 - 125 1,07 2.610 53.970 61.890.822 27.546.672 14.313.055 13.233.617 126.499.002
18/10/2018 11.600 + 400 3,57 6.305 105.109 121.569.707 38.565.202 20.005.192 18.560.010 113.265.385
17/10/2018 11.200 + 900 8,73 6.140 123.632 136.769.340 19.255.995 4.932.017 14.323.978 94.705.375
16/10/2018 10.300 + 250 2,48 10.716 239.136 242.072.155 43.743.130 1.232.825 42.510.305 80.381.397
15/10/2018 10.050 - 1.550 13,36 11.408 222.962 235.527.585 42.707.212 3.535.437 39.171.775 37.871.092
12/10/2018 11.600 - 50 0,42 6.914 176.173 202.205.637 31.078.475 2.511.565 28.566.910 - 1.300.683
11/10/2018 11.650 - 1.075 8,44 6.781 96.824 115.879.172 12.852.032 5.954.095 6.897.937 - 29.867.593
10/10/2018 12.725 - 175 1,35 1.768 20.941 26.708.422 2.551.392 5.700.792 - 3.149.400 - 36.765.530
09/10/2018 12.900 + 125 0,97 2.278 40.672 51.978.625 12.487.840 14.566.895 - 2.079.055 - 33.616.130
08/10/2018 12.775 - 225 1,73 2.886 44.394 57.051.732 14.098.910 5.180.607 8.918.303 - 31.537.075
05/10/2018 13.000 + 475 3,79 4.376 95.604 120.478.107 23.094.980 33.926.682 - 10.831.702 - 40.455.378
04/10/2018 12.525 - 775 5,82 6.638 117.890 148.431.700 24.896.272 12.530.292 12.365.980 - 29.623.676
03/10/2018 13.300 + 150 1,14 2.845 33.638 44.530.342 10.873.070 6.709.877 4.163.193 - 41.989.656
02/10/2018 13.150 - 350 2,59 4.561 102.120 134.824.187 20.473.490 37.452.597 - 16.979.107 - 46.152.849
01/10/2018 13.500 - 275 1,99 3.381 74.367 100.679.142 12.247.010 46.522.877 - 34.275.867 - 29.173.742
28/09/2018 13.775 + 75 0,54 2.691 68.400 94.586.890 39.161.082 17.844.580 21.316.502 5.102.125
27/09/2018 13.700 + 250 1,85 4.167 60.060 82.227.730 39.628.400 8.717.647 30.910.753 - 16.214.377
26/09/2018 13.450 - 50 0,37 4.796 76.117 103.447.750 47.859.715 4.987.835 42.871.880 - 47.125.130
25/09/2018 13.500 - 500 3,57 7.195 133.075 179.965.292 60.621.660 67.300.512 - 6.678.852 - 89.997.010
24/09/2018 14.000 - 775 5,24 5.485 68.157 97.227.630 30.987.495 16.721.590 14.265.905 - 83.318.158
21/09/2018 14.775 + 125 0,85 3.835 477.680 705.350.322 658.588.952 484.009.322 174.579.630 - 97.584.063
20/09/2018 14.650 + 50 0,34 4.251 104.639 153.655.470 43.822.480 63.414.407 - 19.591.927 - 272.163.693
19/09/2018 14.600 + 100 0,68 3.768 71.930 104.981.025 38.452.502 32.666.892 5.785.610 - 252.571.766
18/09/2018 14.500 + 75 0,51 3.899 74.407 108.186.670 32.740.705 19.613.990 13.126.715 - 258.357.376
17/09/2018 14.425 - 325 2,2 5.267 105.369 151.402.200 51.638.102 44.129.365 7.508.737 - 271.484.091
14/09/2018 14.750 + 450 3,14 5.213 111.186 162.940.025 27.698.552 37.595.555 - 9.897.003 - 278.992.828
13/09/2018 14.300 + 800 5,92 7.492 171.133 243.036.710 34.707.540 51.257.440 - 16.549.900 - 269.095.825
12/09/2018 13.500 + 425 3,25 4.014 103.747 139.301.467 25.140.570 18.578.905 6.561.665 - 252.545.925
Appendix 4
10/09/2018 13.075 - 150 1,13 3.374 64.611 84.429.917 23.938.010 16.902.702 7.035.308 - 259.107.590
07/09/2018 13.225 - 125 0,93 3.291 60.619 80.529.030 24.074.162 3.969.382 20.104.780 - 266.142.898
06/09/2018 13.350 + 350 2,69 7.569 126.575 166.127.535 20.439.985 10.377.510 10.062.475 - 286.247.678
05/09/2018 13.000 - 950 6,81 9.917 136.842 177.138.112 25.969.960 9.034.307 16.935.653 - 296.310.153
04/09/2018 13.950 - 0 4.676 66.364 92.029.645 21.216.752 5.115.955 16.100.797 - 313.245.806
03/09/2018 13.950 - 450 3,12 5.227 70.967 99.286.637 16.206.782 17.607.035 - 1.400.253 - 329.346.603
31/08/2018 14.400 - 175 1,2 5.615 75.768 107.304.472 13.879.217 3.514.747 10.364.470 - 327.946.350
30/08/2018 14.575 - 525 3,47 3.592 58.715 86.933.162 28.062.687 11.287.610 16.775.077 - 338.310.820
29/08/2018 15.100 - 200 1,3 5.172 83.183 125.154.052 53.728.840 16.935.560 36.793.280 - 355.085.897
28/08/2018 15.300 - 200 1,29 4.533 49.237 75.856.805 35.410.937 12.954.017 22.456.920 - 391.879.177
27/08/2018 15.500 + 525 3,5 6.880 145.546 225.697.935 45.813.345 34.122.670 11.690.675 - 414.336.097
24/08/2018 14.975 - 175 1,15 3.843 51.341 76.610.080 20.196.922 10.442.942 9.753.980 - 426.026.772
23/08/2018 15.150 - 0 6.231 110.690 167.308.975 32.143.245 28.120.190 4.023.055 - 435.780.752
21/08/2018 15.150 + 1.025 7,25 6.978 116.383 172.582.287 25.122.165 5.394.845 19.727.320 - 439.803.807
20/08/2018 14.125 + 725 5,41 4.408 78.207 109.061.055 19.725.480 10.175.335 9.550.145 - 459.531.127
16/08/2018 13.400 - 575 4,11 4.698 78.196 105.628.195 21.544.477 16.999.337 4.545.140 - 469.081.272
15/08/2018 13.975 - 775 5,25 12.357 221.519 308.638.867 44.168.282 19.222.975 24.945.307 - 473.626.412
14/08/2018 14.750 - 25 0,16 5.250 113.444 168.530.970 31.714.230 6.512.395 25.201.835 - 498.571.719
13/08/2018 14.775 - 975 6,19 7.400 149.446 222.304.205 42.475.890 32.313.865 10.162.025 - 523.773.554
10/08/2018 15.750 - 0 4.252 70.057 110.582.080 17.715.775 8.450.157 9.265.618 - 533.935.579
09/08/2018 15.750 + 200 1,28 8.053 132.761 208.551.350 41.224.882 20.296.940 20.927.942 - 543.201.197
08/08/2018 15.550 + 1.325 9,31 12.934 293.032 451.726.110 32.177.645 29.831.990 2.345.655 - 564.129.139
07/08/2018 14.225 + 50 0,35 3.737 63.419 90.951.332 13.336.675 12.779.510 557.165 - 566.474.794
06/08/2018 14.175 + 325 2,34 2.927 46.443 65.809.115 7.728.080 2.853.990 4.874.090 - 567.031.959
03/08/2018 13.850 - 75 0,53 2.820 51.202 71.870.742 15.230.865 1.840.012 13.390.853 - 571.906.049
02/08/2018 13.925 - 450 3,13 4.273 89.617 125.664.370 18.387.360 41.616.202 - 23.228.842 - 585.296.902
01/08/2018 14.375 - 125 0,86 6.634 100.611 144.557.282 15.799.560 22.065.372 - 6.265.812 - 562.068.060
31/07/2018 14.500 + 750 5,45 10.339 247.754 357.047.855 7.467.060 27.252.290 - 19.785.230 - 555.802.248
30/07/2018 13.750 + 225 1,66 5.587 95.949 132.769.382 8.351.525 8.669.740 - 318.215 - 536.017.018
27/07/2018 13.525 + 750 5,87 6.879 132.235 175.308.932 8.764.612 7.915.152 849.460 - 535.698.803
26/07/2018 12.775 + 100 0,78 6.741 121.687 155.777.995 8.441.697 28.355.837 - 19.914.140 - 536.548.263
25/07/2018 12.675 + 250 2,01 11.925 232.922 289.462.420 14.895.262 18.397.795 - 3.502.533 - 516.634.123
24/07/2018 12.425 - 725 5,51 11.529 184.386 236.975.192 27.804.275 21.949.070 5.855.205 - 513.131.590
23/07/2018 13.150 - 1.200 8,36 10.784 181.825 246.426.745 14.343.307 59.643.540 - 45.300.233 - 518.986.795
20/07/2018 14.350 - 425 2,87 6.032 78.831 113.849.065 12.751.647 23.034.930 - 10.283.283 - 473.686.562
19/07/2018 14.775 + 875 6,29 13.699 254.521 376.738.752 14.135.895 41.916.595 - 27.780.700 - 463.403.279
18/07/2018 13.900 + 500 3,73 4.640 62.974 86.122.422 14.420.752 4.231.725 10.189.027 - 435.622.579
17/07/2018 13.400 - 275 2,01 6.801 107.334 145.470.095 18.841.545 17.547.455 1.294.090 - 445.811.606
16/07/2018 13.675 - 875 6,01 5.036 61.477 85.832.482 8.133.527 289.417 7.844.110 - 447.105.696
13/07/2018 14.550 - 350 2,34 4.636 65.807 97.127.920 8.846.027 8.476.412 369.615 - 454.949.806
12/07/2018 14.900 - 25 0,16 5.171 81.918 124.183.282 3.975.837 22.724.687 - 18.748.850 - 455.319.421
11/07/2018 14.925 + 25 0,16 6.670 116.170 172.503.422 21.582.797 21.754.145 - 171.348 - 436.570.571
10/07/2018 14.900 + 1.500 11,19 9.618 175.263 255.073.907 25.193.245 10.658.797 14.534.448 - 436.399.223
09/07/2018 13.400 + 550 4,28 4.830 103.146 135.942.675 10.441.495 650.575 9.790.920 - 450.933.671
06/07/2018 12.850 - 625 4,63 4.521 52.000 67.883.772 6.946.620 10.032.635 - 3.086.015 - 460.724.591
05/07/2018 13.475 - 100 0,73 5.018 85.418 116.655.827 9.245.832 34.029.990 - 24.784.158 - 457.638.576
04/07/2018 13.575 - 625 4,4 10.662 225.070 289.180.870 12.488.855 20.556.190 - 8.067.335 - 432.854.418
03/07/2018 14.200 - 1.500 9,55 7.041 113.630 163.963.612 9.350.175 681.712 8.668.463 - 424.787.083
02/07/2018 15.700 - 650 3,97 3.125 70.479 112.956.377 1.207.312 40.207.732 - 39.000.420 - 433.455.546
29/06/2018 16.350 - 250 1,5 7.834 112.785 177.666.870 16.975.367 6.271.917 10.703.450 - 394.455.126
28/06/2018 16.600 - 1.275 7,13 6.058 93.875 156.590.070 2.336.500 891.247 1.445.253 - 405.158.576
27/06/2018 17.875 - 25 0,13 2.776 38.146 68.459.237 15.364.757 17.184.260 - 1.819.503 - 406.603.829
26/06/2018 17.900 + 250 1,41 2.530 25.766 45.772.950 12.759.077 6.668.450 6.090.627 - 404.784.326
25/06/2018 17.650 - 350 1,94 3.485 44.068 77.973.160 11.300.837 12.417.157 - 1.116.320 - 410.874.953
22/06/2018 18.000 + 200 1,12 4.976 103.163 186.560.657 41.436.312 27.214.960 14.221.352 - 409.758.633
21/06/2018 17.800 + 800 4,7 5.103 110.405 194.225.962 46.775.202 35.136.397 11.638.805 - 423.979.985
20/06/2018 17.000 + 175 1,04 3.915 78.895 134.273.117 33.503.297 14.982.052 18.521.245 - 435.618.790
08/06/2018 16.825 + 625 3,85 7.042 117.093 198.358.577 19.997.147 19.274.227 722.920 - 454.140.035
07/06/2018 16.200 + 375 2,36 4.504 54.960 87.851.260 5.158.082 8.874.310 - 3.716.228 - 454.862.955
06/06/2018 15.825 - 275 1,7 4.862 63.895 103.651.067 1.510.850 12.508.540 - 10.997.690 - 451.146.727
05/06/2018 16.100 + 1.025 6,79 8.305 148.018 241.252.940 20.480.465 4.426.485 16.053.980 - 440.149.037
04/06/2018 15.075 + 1.875 14,2 8.189 145.458 212.068.815 10.323.197 24.327.570 - 14.004.373 - 456.203.017
31/05/2018 13.200 + 225 1,73 6.107 113.318 146.903.682 2.321.890 24.643.910 - 22.322.020 - 442.198.644
30/05/2018 12.975 - 325 2,44 2.793 44.107 58.519.172 276.925 7.268.270 - 6.991.345 - 419.876.624
28/05/2018 13.300 + 150 1,14 1.805 44.482 59.268.955 362.365 7.074.695 - 6.712.330 - 412.885.279
25/05/2018 13.150 + 75 0,57 2.663 47.607 62.909.082 1.912.737 13.560.255 - 11.647.518 - 406.172.949
24/05/2018 13.075 + 50 0,38 2.522 58.036 76.134.902 2.362.880 20.453.140 - 18.090.260 - 394.525.431
23/05/2018 13.025 + 875 7,2 3.623 84.566 108.047.947 8.629.320 5.572.120 3.057.200 - 376.435.171
22/05/2018 12.150 + 450 3,84 2.460 54.894 65.964.695 5.479.277 2.443.510 3.035.767 - 379.492.371
21/05/2018 11.700 - 300 2,5 2.074 35.715 41.984.200 457.980 1.830.447 - 1.372.467 - 382.528.138
18/05/2018 12.000 - 50 0,41 2.287 46.310 55.667.920 3.974.692 4.419.650 - 444.958 - 381.155.671
17/05/2018 12.050 + 700 6,16 4.870 116.854 139.389.057 4.762.885 11.792.895 - 7.030.010 - 380.710.713
16/05/2018 11.350 + 850 8,09 4.758 112.545 125.418.242 15.612.857 9.341.827 6.271.030 - 373.680.703
15/05/2018 10.500 + 775 7,96 4.536 118.644 121.882.832 8.378.087 9.510.460 - 1.132.373 - 379.951.733
Appendix 4
14/05/2018 9.725 - 300 2,99 3.678 73.078 71.082.125 1.149.207 19.158.337 - 18.009.130 - 378.819.360
11/05/2018 10.025 - 75 0,74 2.012 36.777 37.203.455 1.668.695 7.416.285 - 5.747.590 - 360.810.230
09/05/2018 10.100 - 225 2,17 4.086 71.765 72.533.297 5.337.485 18.580.280 - 13.242.795 - 355.062.640
08/05/2018 10.325 - 275 2,59 1.653 42.651 44.216.347 60.430 14.958.837 - 14.898.407 - 341.819.845
07/05/2018 10.600 - 25 0,23 1.960 56.047 59.401.977 1.601.897 17.091.000 - 15.489.103 - 326.921.438
04/05/2018 10.625 - 0 2.740 42.724 45.455.915 559.917 2.188.680 - 1.628.763 - 311.432.335
03/05/2018 10.625 + 25 0,23 4.106 85.962 89.694.310 9.146.760 11.189.180 - 2.042.420 - 309.803.572
02/05/2018 10.600 + 300 2,91 5.170 151.508 160.767.742 804.975 20.213.312 - 19.408.337 - 307.761.152
30/04/2018 10.300 + 575 5,91 5.012 116.119 117.198.915 1.352.662 4.020.320 - 2.667.658 - 288.352.815
27/04/2018 9.725 + 175 1,83 3.224 91.551 89.531.052 3.361.830 1.245.757 2.116.073 - 285.685.157
26/04/2018 9.550 - 50 0,52 6.543 160.556 148.358.142 1.946.575 535.560 1.411.015 - 287.801.230
25/04/2018 9.600 - 350 3,51 3.577 102.745 99.530.465 600.877 10.894.795 - 10.293.918 - 289.212.245
24/04/2018 9.950 + 225 2,31 8.466 206.808 201.670.140 261.020 4.115.487 - 3.854.467 - 278.918.327
23/04/2018 9.725 + 925 10,51 7.963 155.911 147.696.740 2.005.365 7.519.482 - 5.514.117 - 275.063.860
20/04/2018 8.800 - 200 2,22 5.085 124.296 112.026.960 4.800.210 3.024.130 1.776.080 - 269.549.743
19/04/2018 9.000 + 1.225 15,75 9.004 251.067 215.491.090 2.582.845 5.903.027 - 3.320.182 - 271.325.823
18/04/2018 7.775 + 875 12,68 5.509 265.552 194.346.417 4.459.222 39.510.725 - 35.051.503 - 268.005.641
17/04/2018 6.900 - 100 1,42 1.691 59.697 41.197.842 3.516.172 9.241.007 - 5.724.835 - 232.954.138
16/04/2018 7.000 + 25 0,35 798 37.853 26.447.045 378.000 1.048.657 - 670.657 - 227.229.303
13/04/2018 6.975 - 125 1,76 1.205 33.086 23.312.975 673.652 1.779.235 - 1.105.583 - 226.558.646
12/04/2018 7.100 + 125 1,79 1.971 69.792 49.217.595 1.557.400 7.185.657 - 5.628.257 - 225.453.063
11/04/2018 6.975 + 225 3,33 1.112 37.518 25.967.400 1.179.480 5.873.757 - 4.694.277 - 219.824.806
10/04/2018 6.750 + 25 0,37 1.376 44.454 30.226.392 1.320.670 1.393.177 - 72.507 - 215.130.529
09/04/2018 6.725 + 25 0,37 2.089 23.219 15.542.557 401.512 2.211.122 - 1.809.610 - 215.058.022
06/04/2018 6.700 - 125 1,83 1.048 21.104 14.226.282 329.882 467.070 - 137.188 - 213.248.412
05/04/2018 6.825 + 100 1,48 1.112 25.669 17.398.320 783.285 1.096.335 - 313.050 - 213.111.224
04/04/2018 6.725 - 175 2,53 1.853 55.879 38.592.757 3.598.090 2.046.500 1.551.590 - 212.798.174
03/04/2018 6.900 - 125 1,77 1.745 53.213 36.527.952 2.209.702 1.120.475 1.089.227 - 214.349.764
02/04/2018 7.025 + 125 1,81 2.035 77.141 54.524.867 554.505 4.932.437 - 4.377.932 - 215.438.991
29/03/2018 6.900 - 100 1,42 4.717 121.643 83.147.047 186.475 1.567.247 - 1.380.772 - 211.061.059
28/03/2018 7.000 + 75 1,08 4.258 139.855 98.507.515 3.651.477 3.532.665 118.812 - 209.680.287
27/03/2018 6.925 + 500 7,78 3.711 143.119 97.490.597 3.723.212 9.443.555 - 5.720.343 - 209.799.099
26/03/2018 6.425 + 100 1,58 1.400 56.633 36.199.760 1.309.882 6.744.490 - 5.434.608 - 204.078.756
23/03/2018 6.325 + 25 0,39 1.901 70.067 43.184.147 688.817 418.200 270.617 - 198.644.148
22/03/2018 6.300 + 125 2,02 2.520 97.264 62.252.932 2.515.305 1.173.977 1.341.328 - 198.914.765
21/03/2018 6.175 + 475 8,33 2.274 118.201 70.438.740 2.247.420 24.177.845 - 21.930.425 - 200.256.093
20/03/2018 5.700 - 0 1.734 77.554 43.595.397 1.383.665 14.452.442 - 13.068.777 - 178.325.668
19/03/2018 5.700 - 375 6,17 2.288 98.400 57.664.145 1.239.835 17.450.375 - 16.210.540 - 165.256.891
16/03/2018 6.075 - 75 1,21 1.621 53.547 33.234.747 7.305.622 1.228.160 6.077.462 - 149.046.351
15/03/2018 6.150 - 25 0,4 1.514 68.653 41.781.695 2.713.587 15.088.760 - 12.375.173 - 155.123.813
14/03/2018 6.175 - 125 1,98 1.623 39.009 24.499.110 682.000 1.320.212 - 638.212 - 142.748.640
13/03/2018 6.300 - 225 3,44 1.794 59.095 37.976.450 440.262 7.754.035 - 7.313.773 - 142.110.428
12/03/2018 6.525 + 25 0,38 1.909 84.592 55.437.710 3.360.572 1.284.872 2.075.700 - 134.796.655
09/03/2018 6.500 - 0 4.150 174.096 112.927.942 5.221.092 51.860.670 - 46.639.578 - 136.872.355
08/03/2018 6.500 + 350 5,69 3.330 90.248 57.350.877 2.881.022 533.127 2.347.895 - 90.232.777
07/03/2018 6.150 - 125 1,99 2.714 81.897 49.853.552 1.134.302 883.180 251.122 - 92.580.672
06/03/2018 6.275 - 50 0,79 2.100 87.547 55.166.465 1.866.102 25.118.382 - 23.252.280 - 92.831.794
05/03/2018 6.325 - 350 5,24 4.500 104.179 67.875.622 524.617 20.988.352 - 20.463.735 - 69.579.514
02/03/2018 6.675 + 25 0,37 3.904 99.448 68.186.257 393.342 4.300.587 - 3.907.245 - 49.115.779
01/03/2018 6.650 + 375 5,97 6.617 176.461 118.815.465 1.238.930 6.359.087 - 5.120.157 - 45.208.534
28/02/2018 6.275 + 1.025 19,52 4.579 154.734 90.761.197 5.510.385 3.851.852 1.658.533 - 40.088.377
27/02/2018 5.250 + 50 0,96 2.904 80.825 43.916.032 451.700 1.457.997 - 1.006.297 - 41.746.910
26/02/2018 5.200 + 520 11,11 3.675 138.544 69.400.375 2.307.082 9.547.256 - 7.240.174 - 40.740.613
23/02/2018 4.680 + 20 0,42 882 40.438 18.936.942 1.139.267 4.475.031 - 3.335.764 - 33.500.439
22/02/2018 4.660 + 50 1,08 1.287 38.821 17.771.753 1.048.944 1.733.824 - 684.880 - 30.164.675
21/02/2018 4.610 + 10 0,21 754 19.429 9.002.981 616.602 1.353.245 - 736.643 - 29.479.795
20/02/2018 4.600 + 10 0,21 1.324 47.852 22.288.053 541.277 2.787.208 - 2.245.931 - 28.743.152
19/02/2018 4.590 + 250 5,76 1.678 77.084 34.808.562 854.983 7.425.889 - 6.570.906 - 26.497.221
15/02/2018 4.340 + 80 1,87 649 22.354 9.664.572 526.861 353.230 173.631 - 19.926.315
14/02/2018 4.260 + 80 1,91 718 13.340 5.638.812 545.092 380.846 164.246 - 20.099.946
13/02/2018 4.180 + 60 1,45 974 19.630 8.177.022 606.637 1.683.562 - 1.076.925 - 20.264.192
12/02/2018 4.120 + 140 3,51 603 20.393 8.273.344 709.136 157.075 552.061 - 19.187.267
09/02/2018 3.980 - 160 3,86 1.234 52.807 21.046.580 380.320 172.205 208.115 - 19.739.328
08/02/2018 4.140 - 100 2,35 755 18.045 7.448.649 360.778 21.114 339.664 - 19.947.443
07/02/2018 4.240 + 10 0,23 1.534 48.810 20.935.751 194.445 1.457.743 - 1.263.298 - 20.287.107
06/02/2018 4.230 - 270 6 3.355 131.741 54.456.414 2.535.866 323.258 2.212.608 - 19.023.809
05/02/2018 4.500 - 130 2,8 1.581 49.136 22.058.410 3.273.576 1.301.439 1.972.137 - 21.236.417
02/02/2018 4.630 - 220 4,53 2.006 65.127 30.378.755 1.267.003 343.127 923.876 - 23.208.554
01/02/2018 4.850 + 130 2,75 2.420 70.533 34.220.763 4.265.186 3.072.991 1.192.195 - 24.132.430
31/01/2018 4.720 + 160 3,5 2.268 161.601 74.611.392 1.326.192 35.536.404 - 34.210.212 - 25.324.625
30/01/2018 4.560 - 30 0,65 1.523 61.628 28.164.669 1.862.132 135.642 1.726.490 8.885.587
29/01/2018 4.590 - 60 1,29 2.703 75.151 34.548.634 2.418.989 305.616 2.113.373 7.159.097
26/01/2018 4.650 + 50 1,08 1.246 29.230 13.612.802 702.096 639.377 62.719 5.045.724
25/01/2018 4.600 + 190 4,3 1.646 71.690 32.391.967 2.011.563 1.644.254 367.309 4.983.005
Appendix 4
24/01/2018 4.410 + 30 0,68 1.726 49.648 21.593.067 455.825 1.352.750 - 896.925 4.615.696
23/01/2018 4.380 + 280 6,82 2.253 79.142 33.670.706 889.078 560.758 328.320 5.512.621
22/01/2018 4.100 + 190 4,85 2.479 92.295 37.433.616 2.821.103 3.947.093 - 1.125.990 5.184.301
19/01/2018 3.910 + 280 7,71 2.679 115.967 44.589.187 697.930 1.187.900 - 489.970 6.310.291
18/01/2018 3.630 + 40 1,11 821 47.405 17.051.420 165.370 843.245 - 677.875 6.800.261
17/01/2018 3.590 + 60 1,69 2.423 116.952 41.594.239 105.000 4.200.526 - 4.095.526 7.478.136
16/01/2018 3.530 + 350 11 1.951 88.241 29.624.713 514.926 4.286.450 - 3.771.524 11.573.662
15/01/2018 3.180 + 20 0,63 847 72.232 22.873.453 336.432 10.724.080 - 10.387.648 15.345.186
12/01/2018 3.160 + 30 0,95 1.332 90.606 28.855.892 859.649 7.895.450 - 7.035.801 25.732.834
11/01/2018 3.130 + 90 2,96 1.443 84.654 26.425.443 543.722 2.498.422 - 1.954.700 32.768.635
10/01/2018 3.040 + 40 1,33 269 32.203 9.688.875 207.991 6.853.879 - 6.645.888 34.723.335
09/01/2018 3.000 - 20 0,66 306 17.334 5.201.910 427.784 3.612.059 - 3.184.275 41.369.223
08/01/2018 3.020 - 20 0,65 585 11.137 3.361.588 219.856 763.594 - 543.738 44.553.498
05/01/2018 3.040 + 60 2,01 1.095 65.126 19.815.589 1.649.180 9.991.434 - 8.342.254 45.097.236
04/01/2018 2.980 - 0 237 6.188 1.829.180 24.681 133.398 - 108.717 53.439.490
03/01/2018 2.980 + 10 0,33 338 7.231 2.137.982 161.923 626.875 - 464.952 53.548.207
02/01/2018 2.970 + 50 1,71 405 8.926 2.656.683 290.258 19.305 270.953 54.013.159
29/12/2017 2.920 + 20 0,68 277 10.335 3.001.035 196.651 - 196.651 53.742.206
28/12/2017 2.900 - 70 2,35 574 14.537 4.220.353 149.602 166.442 - 16.840 53.545.555
27/12/2017 2.970 - 80 2,62 450 15.130 4.507.257 247.152 3.588 243.564 53.562.395
22/12/2017 3.050 - 0 226 5.207 1.595.301 240.026 149.032 90.994 53.318.831
21/12/2017 3.050 + 40 1,32 332 8.310 2.519.388 744.221 - 744.221 53.227.837
20/12/2017 3.010 - 90 2,9 504 12.493 3.808.590 339.969 1.184.821 - 844.852 52.483.616
19/12/2017 3.100 + 30 0,97 662 18.880 5.869.292 317.399 1.125.710 - 808.311 53.328.468
18/12/2017 3.070 + 60 1,99 866 40.411 12.376.126 1.092.363 58.741 1.033.622 54.136.779
15/12/2017 3.010 + 70 2,38 1.030 60.220 17.963.143 8.670.259 191.523 8.478.736 53.103.157
14/12/2017 2.940 + 50 1,73 651 27.972 8.163.639 304.408 253.808 50.600 44.624.421
13/12/2017 2.890 + 110 3,95 936 32.103 9.153.715 281.412 7.250 274.162 44.573.821
12/12/2017 2.780 - 70 2,45 654 21.459 5.937.638 347.590 74.120 273.470 44.299.659
11/12/2017 2.850 - 100 3,38 631 60.951 17.581.737 1.572.924 212.003 1.360.921 44.026.189
08/12/2017 2.950 + 10 0,34 386 12.023 3.543.611 269.288 112.615 156.673 42.665.268
07/12/2017 2.940 + 110 3,88 1.032 49.785 14.668.518 184.242 56.692 127.550 42.508.595
06/12/2017 2.830 + 50 1,79 763 28.965 8.003.029 382.490 26.682 355.808 42.381.045
05/12/2017 2.780 - 210 7,02 1.957 93.646 25.647.927 349.766 680.321 - 330.555 42.025.237
04/12/2017 2.990 - 180 5,67 904 25.590 7.810.945 258.429 359.825 - 101.396 42.355.792
30/11/2017 3.170 - 50 1,55 927 38.965 12.715.113 324.558 484.384 - 159.826 42.457.188
29/11/2017 3.220 + 150 4,88 939 37.902 11.863.857 405.915 31.800 374.115 42.617.014
28/11/2017 3.070 + 80 2,67 3.144 128.871 39.054.086 132.010 565.526 - 433.516 42.242.899
27/11/2017 2.990 - 560 15,77 2.064 79.150 25.195.974 2.024.036 650.507 1.373.529 42.676.415
24/11/2017 3.550 - 60 1,66 319 8.720 3.110.960 165.846 117.999 47.847 41.302.886
23/11/2017 3.610 - 30 0,82 329 15.247 5.533.104 874.684 94.113 780.571 41.255.039
22/11/2017 3.640 - 0 317 10.626 3.868.540 - 255.590 - 255.590 40.474.468
21/11/2017 3.640 - 50 1,35 430 16.093 5.874.750 54.350 66.547 - 12.197 40.730.058
20/11/2017 3.690 + 30 0,81 334 9.063 3.347.619 67.721 247.594 - 179.873 40.742.255
17/11/2017 3.660 - 80 2,13 760 19.968 7.367.338 - 2.180.873 - 2.180.873 40.922.128
16/11/2017 3.740 - 20 0,53 468 13.858 5.221.837 173.355 112.102 61.253 43.103.001
15/11/2017 3.760 - 10 0,26 1.212 31.258 11.931.533 1.765.759 625.529 1.140.230 43.041.748
14/11/2017 3.770 + 60 1,61 472 13.634 5.048.870 14.720 267.909 - 253.189 41.901.518
13/11/2017 3.710 - 50 1,32 520 10.314 3.841.685 75.207 238.619 - 163.412 42.154.707
10/11/2017 3.760 + 30 0,8 1.086 51.896 19.685.240 1.842.471 3.397.560 - 1.555.089 42.318.119
09/11/2017 3.730 - 30 0,79 1.995 57.341 21.503.620 1.279.005 1.151.448 127.557 43.873.208
08/11/2017 3.760 + 120 3,29 1.314 58.615 21.733.991 3.111.325 418.706 2.692.619 43.745.651
07/11/2017 3.640 + 90 2,53 1.277 41.872 15.238.507 2.010.510 455.595 1.554.915 41.053.032
06/11/2017 3.550 + 370 11,63 2.272 90.774 31.100.030 9.283.898 1.495.945 7.787.953 39.498.117
03/11/2017 3.180 + 200 6,71 1.071 62.940 19.643.500 6.309.906 161.704 6.148.202 31.710.164
02/11/2017 2.980 - 70 2,29 821 33.929 10.260.781 22.036 58.371 - 36.335 25.561.962
01/11/2017 3.050 + 150 5,17 940 41.326 12.498.925 563.804 - 563.804 25.598.297
31/10/2017 2.900 - 140 4,6 776 33.036 9.828.035 59.707 713.648 - 653.941 25.034.493
30/10/2017 3.040 - 80 2,56 934 78.033 23.875.132 2.404.526 1.458.846 945.680 25.688.434
27/10/2017 3.120 - 10 0,31 868 46.519 14.465.927 243.291 - 243.291 24.742.754
26/10/2017 3.130 - 120 3,69 936 36.351 11.594.734 926.115 172.397 753.718 24.499.463
25/10/2017 3.250 + 80 2,52 777 57.223 18.535.761 505.269 33.237 472.032 23.745.745
24/10/2017 3.170 + 50 1,6 455 22.060 6.901.088 384.031 4.665 379.366 23.273.713
23/10/2017 3.120 - 30 0,95 578 25.545 7.884.634 277.716 332.448 - 54.732 22.894.347
20/10/2017 3.150 - 0 598 28.288 8.834.774 351.182 301.324 49.858 22.949.079
19/10/2017 3.150 - 70 2,17 1.354 41.311 13.203.511 341.235 298.012 43.223 22.899.221
18/10/2017 3.220 + 130 4,2 795 36.601 11.697.423 1.490.203 453.000 1.037.203 22.855.998
17/10/2017 3.090 - 40 1,27 581 20.890 6.508.081 63.747 249.732 - 185.985 21.818.795
16/10/2017 3.130 + 60 1,95 1.103 77.722 24.292.995 1.278.066 453.825 824.241 22.004.780
13/10/2017 3.070 + 70 2,33 1.613 69.639 21.336.726 151.553 146.400 5.153 21.180.539
12/10/2017 3.000 + 260 9,48 2.798 108.668 31.531.564 1.011.925 342.610 669.315 21.175.386
11/10/2017 2.740 + 280 11,38 1.428 76.198 19.852.172 3.598.520 1.668.687 1.929.833 20.506.071
10/10/2017 2.460 - 80 3,14 1.225 69.151 16.799.870 1.473.791 6.089.564 - 4.615.773 18.576.238
09/10/2017 2.540 - 30 1,16 344 8.240 2.094.130 249.901 218.966 30.935 23.192.011
Appendix 4
06/10/2017 2.570 + 40 1,58 765 29.122 7.541.446 1.000.234 488.636 511.598 23.161.076
05/10/2017 2.530 - 70 2,69 386 19.389 4.944.080 690.504 - 690.504 22.649.478
04/10/2017 2.600 - 30 1,14 937 33.901 8.762.285 1.426.014 25.971 1.400.043 21.958.974
03/10/2017 2.630 + 40 1,54 1.264 63.124 16.677.923 1.400.860 91.012 1.309.848 20.558.931
02/10/2017 2.590 + 150 6,14 1.457 79.266 20.282.966 1.233.459 236.475 996.984 19.249.083
29/09/2017 2.440 + 170 7,48 1.072 54.290 13.017.128 506.918 66.275 440.643 18.252.099
28/09/2017 2.270 + 20 0,88 870 30.794 7.056.797 281.278 11.500 269.778 17.811.456
27/09/2017 2.250 + 130 6,13 1.155 62.945 13.860.382 1.078.644 75.349 1.003.295 17.541.678
26/09/2017 2.120 + 70 3,41 581 38.640 8.125.032 93.703 18.568 75.135 16.538.383
25/09/2017 2.050 - 170 7,65 667 17.233 3.605.386 57.455 13.936 43.519 16.463.248
22/09/2017 2.220 - 20 0,89 479 18.643 4.190.265 - 11.250 - 11.250 16.419.729
20/09/2017 2.240 + 150 7,17 681 32.953 7.248.855 247.349 57.930 189.419 16.430.979
19/09/2017 2.090 - 80 3,68 754 32.613 6.986.134 - 126.700 - 126.700 16.241.560
18/09/2017 2.170 + 160 7,96 828 45.320 9.632.881 8.120 87.420 - 79.300 16.368.260
15/09/2017 2.010 + 185 10,13 1.184 73.684 14.531.472 99.582 106.505 - 6.923 16.447.560
14/09/2017 1.825 + 35 1,95 238 8.050 1.458.790 522.339 9.050 513.289 16.454.483
13/09/2017 1.790 + 20 1,12 344 7.374 1.313.880 375.198 26.550 348.648 15.941.194
12/09/2017 1.770 + 10 0,56 169 5.820 1.034.561 8.900 - 8.900 15.592.546
11/09/2017 1.760 - 65 3,56 1.712 33.098 5.863.181 2.401.370 - 2.401.370 15.583.646
08/09/2017 1.825 - 95 4,94 939 21.995 4.156.594 9.125 212.593 - 203.468 13.182.276
07/09/2017 1.920 + 170 9,71 865 47.743 8.930.563 - 154.225 - 154.225 13.385.744
06/09/2017 1.750 + 40 2,33 653 26.720 4.631.253 513.000 26.125 486.875 13.539.969
05/09/2017 1.710 + 35 2,08 423 21.765 3.712.861 - 164.659 - 164.659 13.053.094
04/09/2017 1.675 + 85 5,34 416 16.673 2.776.171 - 118.261 - 118.261 13.217.753
31/08/2017 1.590 + 90 6 390 15.819 2.444.380 177.536 162.025 15.511 13.336.014
30/08/2017 1.500 + 35 2,38 270 6.143 909.722 - 54.345 - 54.345 13.320.503
29/08/2017 1.465 - 0 421 20.643 3.058.015 292.967 59.250 233.717 13.374.848
28/08/2017 1.465 + 25 1,73 88 5.685 828.259 - 94.250 - 94.250 13.141.131
25/08/2017 1.440 + 35 2,49 69 5.488 780.523 - - - 13.235.381
24/08/2017 1.405 + 5 0,35 238 6.628 928.467 252.235 - 252.235 13.235.381
23/08/2017 1.400 + 15 1,08 438 11.213 1.559.693 505.833 - 505.833 12.983.146
22/08/2017 1.385 + 10 0,72 161 12.152 1.700.711 72.737 13.800 58.937 12.477.313
21/08/2017 1.375 + 20 1,47 160 12.279 1.706.332 - - - 12.418.376
18/08/2017 1.355 + 20 1,49 571 13.660 1.841.303 626.672 430.705 195.967 12.418.376
16/08/2017 1.335 + 20 1,52 54 2.454 326.081 - 141.646 - 141.646 12.222.409
15/08/2017 1.315 + 75 6,04 206 12.822 1.659.270 - 125.287 - 125.287 12.364.055
14/08/2017 1.240 + 25 2,05 195 12.954 1.588.630 122.000 571.958 - 449.958 12.489.342
11/08/2017 1.215 + 10 0,82 30 3.008 364.135 - 2.928 - 2.928 12.939.300
10/08/2017 1.205 + 5 0,41 278 6.389 774.325 262.931 307.204 - 44.273 12.942.228
09/08/2017 1.200 - 0 585 11.556 1.391.412 601.000 122 600.878 12.986.501
08/08/2017 1.200 + 25 2,12 300 16.495 1.981.031 235.292 507.076 - 271.784 12.385.623
07/08/2017 1.175 + 10 0,85 519 7.757 908.346 706.776 502.785 203.991 12.657.407
04/08/2017 1.165 + 15 1,3 17 1.345 152.176 - - - 12.453.416
03/08/2017 1.150 - 20 1,7 35 2.915 335.685 - - - 12.453.416
02/08/2017 1.170 - 15 1,26 20 1.216 142.575 - - - 12.453.416
01/08/2017 1.185 + 5 0,42 32 11.466 1.358.481 - - - 12.453.416
31/07/2017 1.180 - 15 1,25 16 328 38.785 - - - 12.453.416
28/07/2017 1.195 + 20 1,7 25 1.524 179.903 - 59.250 - 59.250 12.453.416
27/07/2017 1.175 - 0 13 1.034 119.741 - - - 12.512.666
26/07/2017 1.175 + 25 2,17 17 321 37.323 - - - 12.512.666
25/07/2017 1.150 - 40 3,36 21 624 71.918 - - - 12.512.666
24/07/2017 1.190 - 0 - - - - - - 12.512.666
21/07/2017 1.190 + 10 0,84 32 3.281 392.250 60.000 79.860 - 19.860 12.512.666
20/07/2017 1.180 - 20 1,66 23 907 107.187 - 28.712 - 28.712 12.532.526
19/07/2017 1.200 - 5 0,41 50 3.954 474.419 - 72.242 - 72.242 12.561.238
18/07/2017 1.205 + 50 4,32 156 10.531 1.262.916 - 627.861 - 627.861 12.633.480
17/07/2017 1.155 - 35 2,94 32 1.393 164.797 - 33.915 - 33.915 13.261.341
14/07/2017 1.190 - 5 0,41 20 1.524 182.044 23.900 - 23.900 13.295.256
13/07/2017 1.195 - 5 0,41 38 3.327 397.381 35.850 - 35.850 13.271.356
12/07/2017 1.200 - 15 1,23 38 12.275 1.457.698 - 120.000 - 120.000 13.235.506
11/07/2017 1.215 + 15 1,25 45 999 120.508 - 25.214 - 25.214 13.355.506
10/07/2017 1.200 + 20 1,69 36 26.078 3.128.420 - 341.880 - 341.880 13.380.720
07/07/2017 1.180 + 5 0,42 13 708 80.497 - 78.138 - 78.138 13.722.600
06/07/2017 1.175 + 5 0,42 34 876 102.243 6.750 - 6.750 13.800.738
05/07/2017 1.170 + 40 3,53 30 379 44.221 - - - 13.793.988
04/07/2017 1.130 - 55 4,64 33 3.061 347.258 46.600 - 46.600 13.793.988
03/07/2017 1.185 - 15 1,25 37 18.817 2.239.609 - 26.160 - 26.160 13.747.388
22/06/2017 1.200 + 30 2,56 81 1.292 151.493 27.245 13.110 14.135 13.773.548
21/06/2017 1.170 - 15 1,26 48 1.623 191.988 95.200 - 95.200 13.759.413
20/06/2017 1.185 + 25 2,15 35 1.485 177.472 - - - 13.664.213
19/06/2017 1.160 - 50 4,13 79 3.374 399.775 - 117.192 - 117.192 13.664.213
16/06/2017 1.210 - 65 5,09 78 3.017 372.564 - - - 13.781.405
15/06/2017 1.275 + 5 0,39 40 2.558 330.304 - - - 13.781.405
14/06/2017 1.270 - 35 2,68 98 2.762 349.229 - - - 13.781.405
Appendix 4
13/06/2017 1.305 - 5 0,38 26 232 30.108 - - - 13.781.405
12/06/2017 1.310 - 20 1,5 87 1.914 247.058 - - - 13.781.405
09/06/2017 1.330 - 0 30 610 80.778 - - - 13.781.405
08/06/2017 1.330 + 25 1,91 16 251 33.276 - - - 13.781.405
07/06/2017 1.305 - 25 1,87 68 4.371 576.621 - - - 13.781.405
06/06/2017 1.330 - 45 3,27 62 3.862 518.752 - - - 13.781.405
05/06/2017 1.375 - 25 1,78 30 525 71.320 - - - 13.781.405
02/06/2017 1.400 + 50 3,7 130 7.130 985.995 - 98.801 - 98.801 13.781.405
31/05/2017 1.350 + 30 2,27 37 2.407 320.734 - - - 13.880.206
30/05/2017 1.320 - 15 1,12 65 1.373 181.571 - - - 13.880.206
29/05/2017 1.335 - 55 3,95 91 2.845 381.087 42.030 81.646 - 39.616 13.880.206
26/05/2017 1.390 - 30 2,11 69 2.421 337.146 - - - 13.919.822
24/05/2017 1.420 - 85 5,64 210 4.937 721.084 7.250 8.100 - 850 13.919.822
23/05/2017 1.505 + 90 6,36 215 12.801 1.879.339 1.390.714 - 1.390.714 13.920.672
22/05/2017 1.415 - 5 0,35 118 6.709 936.852 280.344 258.060 22.284 12.529.958
19/05/2017 1.420 + 20 1,42 66 2.494 351.212 171.086 - 171.086 12.507.674
18/05/2017 1.400 + 40 2,94 119 1.954 265.755 55.177 - 55.177 12.336.588
17/05/2017 1.360 - 45 3,2 49 3.071 419.775 - - - 12.281.411
16/05/2017 1.405 + 35 2,55 215 5.454 738.333 161.870 - 161.870 12.281.411
15/05/2017 1.370 - 130 8,66 349 10.699 1.460.868 426.694 - 426.694 12.119.541
12/05/2017 1.500 - 85 5,36 217 8.435 1.288.650 191.853 - 191.853 11.692.847
10/05/2017 1.585 - 75 4,51 355 19.306 3.117.514 969.000 100.223 868.777 11.500.994
09/05/2017 1.660 + 85 5,39 782 35.852 5.848.340 1.155.654 130.278 1.025.376 10.632.217
08/05/2017 1.575 + 125 8,62 547 68.708 10.397.266 2.263.334 136.406 2.126.928 9.606.841
05/05/2017 1.450 + 30 2,11 313 30.057 4.347.239 58.305 469.989 - 411.684 7.479.913
04/05/2017 1.420 + 40 2,89 308 19.515 2.777.361 163.668 218.000 - 54.332 7.891.597
03/05/2017 1.380 - 40 2,81 494 30.496 4.365.912 1.009.200 462.220 546.980 7.945.929
02/05/2017 1.420 + 145 11,37 1.195 89.336 12.382.741 955.920 770.860 185.060 7.398.949
28/04/2017 1.275 + 100 8,51 368 29.105 3.733.485 - 47.917 - 47.917 7.213.889
27/04/2017 1.175 - 15 1,26 91 2.624 315.886 163.637 20.393 143.244 7.261.806
26/04/2017 1.190 + 20 1,7 155 8.740 1.050.609 515.401 3.012 512.389 7.118.562
25/04/2017 1.170 + 30 2,63 123 8.275 950.559 335.819 - 335.819 6.606.173
21/04/2017 1.140 - 15 1,29 66 8.125 926.801 570.000 116.363 453.637 6.270.354
20/04/2017 1.155 - 5 0,43 54 6.001 691.088 575.000 2.875 572.125 5.816.717
18/04/2017 1.160 - 25 2,1 183 10.413 1.222.693 21.762 7.170 14.592 5.244.592
17/04/2017 1.185 + 15 1,28 79 4.501 541.002 - - - 5.230.000
13/04/2017 1.170 - 45 3,7 56 2.659 314.948 173.589 - 173.589 5.230.000
12/04/2017 1.215 + 25 2,1 178 25.067 3.075.478 1.716.364 - 1.716.364 5.056.411
11/04/2017 1.190 - 65 5,17 235 28.932 3.508.305 2.086.517 - 2.086.517 3.340.047
10/04/2017 1.255 + 10 0,8 435 34.277 4.406.819 310.070 298.330 11.740 1.253.530
07/04/2017 1.245 + 20 1,63 349 37.973 4.665.561 1.315.560 84.700 1.230.860 1.241.790
06/04/2017 1.225 + 155 14,48 1.316 117.780 13.907.531 988.221 185.238 802.983 10.930
05/04/2017 1.070 + 50 4,9 234 18.308 1.943.857 - - - - 792.053
04/04/2017 1.020 - 10 0,97 7 264 26.424 - - - - 792.053
03/04/2017 1.030 + 25 2,48 34 3.131 316.223 - - - - 792.053
31/03/2017 1.005 - 20 1,95 84 3.507 351.702 - 6.000 - 6.000 - 792.053
30/03/2017 1.025 + 5 0,49 18 1.093 111.331 10.200 - 10.200 - 786.053
29/03/2017 1.020 + 10 0,99 80 11.477 1.174.701 - - - - 796.253
27/03/2017 1.010 + 5 0,49 40 1.901 190.986 - - - - 796.253
24/03/2017 1.005 + 40 4,14 91 6.638 668.361 - 101.103 - 101.103 - 796.253
23/03/2017 965 + 15 1,57 17 329 32.016 - - - - 695.150
22/03/2017 950 - 35 3,55 25 2.673 254.121 - - - - 695.150
21/03/2017 985 - 5 0,5 14 794 75.787 - - - - 695.150
20/03/2017 990 + 15 1,53 10 372 36.709 - - - - 695.150
17/03/2017 975 - 5 0,51 10 162 15.798 - - - - 695.150
16/03/2017 980 - 10 1,01 35 599 58.643 - - - - 695.150
15/03/2017 990 - 0 13 404 39.091 - - - - 695.150
14/03/2017 990 - 10 1 36 3.883 380.577 - - - - 695.150
13/03/2017 1.000 - 0 23 1.115 109.741 - - - - 695.150
10/03/2017 1.000 + 30 3,09 19 446 43.961 - - - - 695.150
09/03/2017 970 - 0 36 1.416 135.450 - - - - 695.150
08/03/2017 970 - 65 6,28 25 656 64.779 - 5.000 - 5.000 - 695.150
07/03/2017 1.035 - 0 12 84 8.570 - - - - 690.150
06/03/2017 1.035 + 25 2,47 14 182 18.646 - - - - 690.150
03/03/2017 1.010 - 40 3,8 29 631 65.409 - - - - 690.150
02/03/2017 1.050 + 15 1,44 44 1.656 171.657 - - - - 690.150
01/03/2017 1.035 + 10 0,97 220 15.230 1.583.971 - - - - 690.150
28/02/2017 1.025 + 20 1,99 396 8.296 841.160 - - - - 690.150
27/02/2017 1.005 + 45 4,68 18 937 92.309 - - - - 690.150
24/02/2017 960 - 30 3,03 19 350 34.024 - - - - 690.150
23/02/2017 990 + 40 4,21 129 7.854 774.738 - - - - 690.150
22/02/2017 950 + 50 5,55 26 21.116 1.922.434 - - - - 690.150
21/02/2017 900 - 30 3,22 13 764 69.023 - - - - 690.150
20/02/2017 930 - 5 0,53 2 65 5.995 - - - - 690.150
Appendix 4
17/02/2017 935 + 5 0,53 18 2.003 185.596 - - - - 690.150
16/02/2017 930 - 10 1,06 23 1.718 161.352 - - - - 690.150
14/02/2017 940 - 10 1,05 52 4.020 381.453 - - - - 690.150
13/02/2017 950 - 0 27 2.853 270.244 - - - - 690.150
10/02/2017 950 + 20 2,15 22 822 77.170 - - - - 690.150
09/02/2017 930 - 0 7 52 4.797 - - - - 690.150
08/02/2017 930 - 20 2,1 19 849 79.414 - - - - 690.150
07/02/2017 950 - 0 66 4.151 396.404 - - - - 690.150
06/02/2017 950 + 85 9,82 131 11.712 1.078.364 - 19.000 - 19.000 - 690.150
03/02/2017 865 + 40 4,84 21 1.181 101.823 - - - - 671.150
02/02/2017 825 - 50 5,71 5 275 22.737 - - - - 671.150
01/02/2017 875 + 30 3,55 4 150 12.399 - - - - 671.150
31/01/2017 845 - 15 1,74 11 301 25.659 - - - - 671.150
30/01/2017 860 - 0 3 5 430 - - - - 671.150
27/01/2017 860 + 5 0,58 2 75 6.437 - - - - 671.150
26/01/2017 855 - 0 10 1.319 112.709 - - - - 671.150
25/01/2017 855 - 0 15 844 71.583 - - - - 671.150
24/01/2017 855 - 0 17 895 76.463 - - - - 671.150
23/01/2017 855 - 15 1,72 8 400 34.441 - - - - 671.150
20/01/2017 870 - 10 1,13 18 1.522 132.522 - 21.750 - 21.750 - 671.150
19/01/2017 880 - 10 1,12 21 2.193 192.516 - - - - 649.400
18/01/2017 890 + 5 0,56 23 784 68.878 - - - - 649.400
17/01/2017 885 - 15 1,66 115 7.860 710.766 - 36.200 - 36.200 - 649.400
16/01/2017 900 + 10 1,12 203 12.442 1.132.443 - 18.200 - 18.200 - 613.200
13/01/2017 890 + 30 3,48 4 64 5.690 - - - - 595.000
12/01/2017 860 + 5 0,58 28 1.584 134.647 - - - - 595.000
11/01/2017 855 + 5 0,58 34 2.264 193.228 - - - - 595.000
10/01/2017 850 - 15 1,73 96 7.871 679.742 - - - - 595.000
09/01/2017 865 + 110 14,56 300 22.543 1.900.061 - 595.000 - 595.000 - 595.000
06/01/2017 755 - 5 0,65 3 12 881 - - - -
05/01/2017 760 + 5 0,66 3 20 1.483 - - - -
04/01/2017 755 - 5 0,65 2 5 377 - - - -
03/01/2017 760 + 30 4,1 6 31 2.296 - - - -
Appendix 5
ELSA - Foreign Flow Data
Date Close Change(%) Change(%) Freq Volume Value Buy Sell Net Net Accumulated Inventory
18/04/2019 386 + 4 1,04 2.085 520.364 20.191.855 1.445.512 1.107.088 338.424 123.424.076
16/04/2019 382 + 4 1,05 1.472 282.899 10.769.173 666.562 781.940 - 115.378 123.085.652
15/04/2019 378 - 0 1.170 143.377 5.417.741 169.283 287.605 - 118.322 123.201.030
12/04/2019 378 + 6 1,61 2.076 508.818 19.317.020 760 1.379.296 - 1.378.536 123.319.352
11/04/2019 372 - 2 0,53 572 124.529 4.632.200 29.760 347.956 - 318.196 124.697.888
10/04/2019 374 - 2 0,53 879 192.145 7.207.601 24.615 1.483.911 - 1.459.296 125.016.084
09/04/2019 376 + 8 2,17 1.268 262.270 9.834.623 28.536 9.121 19.415 126.475.380
08/04/2019 368 - 2 0,54 739 105.036 3.891.469 221.474 289.248 - 67.774 126.455.965
05/04/2019 370 - 0 701 96.207 3.536.700 29.637 24.947 4.690 126.523.739
04/04/2019 370 - 2 0,53 1.184 172.646 6.374.259 - 935.822 - 935.822 126.519.049
02/04/2019 372 - 6 1,58 2.596 384.889 14.471.721 87.690 7.106.336 - 7.018.646 127.454.871
01/04/2019 378 + 18 5 1.923 541.604 20.151.026 49.950 60.760 - 10.810 134.473.517
29/03/2019 360 - 6 1,63 970 114.252 4.144.312 - 336.594 - 336.594 134.484.327
28/03/2019 366 + 14 3,97 1.656 361.817 13.023.676 71.546 357.049 - 285.503 134.820.921
27/03/2019 352 - 0 1.264 203.972 7.198.870 - 1.549.407 - 1.549.407 135.106.424
26/03/2019 352 + 2 0,57 1.074 212.750 7.521.537 3.702 54.059 - 50.357 136.655.831
25/03/2019 350 - 18 4,89 2.615 355.439 12.629.296 150.000 1.775.104 - 1.625.104 136.706.188
22/03/2019 368 - 0 905 61.056 2.247.931 3.680 395.688 - 392.008 138.331.292
21/03/2019 368 + 4 1,09 936 104.143 3.849.341 13.616 413.240 - 399.624 138.723.300
20/03/2019 364 - 4 1,08 1.156 206.347 7.579.936 7.417 1.040.521 - 1.033.104 139.122.924
19/03/2019 368 - 2 0,54 1.248 136.012 5.028.393 61.986 771.330 - 709.344 140.156.028
18/03/2019 370 - 4 1,06 1.073 126.577 4.715.389 103.818 797.995 - 694.177 140.865.372
15/03/2019 374 - 8 2,09 1.623 349.305 13.143.358 1.504.294 2.394.616 - 890.322 141.559.549
14/03/2019 382 + 6 1,59 2.975 797.238 30.488.731 1.678.212 13.673.783 - 11.995.571 142.449.871
13/03/2019 376 + 2 0,53 939 159.901 5.977.521 1.278.155 1.046.296 231.859 154.445.442
12/03/2019 374 + 8 2,18 1.226 249.875 9.231.175 911.580 74.787 836.793 154.213.583
11/03/2019 366 - 6 1,61 1.660 297.317 10.781.587 72.807 463.895 - 391.088 153.376.790
08/03/2019 372 - 4 1,06 1.384 262.427 9.724.959 139.762 1.600.631 - 1.460.869 153.767.878
06/03/2019 376 - 0 943 166.577 6.259.202 - 113.562 - 113.562 155.228.747
05/03/2019 376 + 2 0,53 1.541 278.625 10.418.342 983.816 738.450 245.366 155.342.309
04/03/2019 374 + 2 0,53 1.771 203.675 7.563.965 1.122.894 1.341.167 - 218.273 155.096.943
01/03/2019 372 + 4 1,08 856 175.482 6.522.102 883.373 1.792.346 - 908.973 155.315.216
28/02/2019 368 - 4 1,07 1.532 205.278 7.646.379 186.794 1.394.136 - 1.207.342 156.224.189
27/02/2019 372 + 4 1,08 1.592 272.790 10.190.230 355.488 1.350.462 - 994.974 157.431.531
26/02/2019 368 - 12 3,15 2.428 378.912 14.004.745 77.303 417.041 - 339.738 158.426.505
25/02/2019 380 - 2 0,52 1.383 183.014 6.978.615 190.200 991.591 - 801.391 158.766.243
22/02/2019 382 - 6 1,54 1.009 182.370 6.981.993 63.921 242.059 - 178.138 159.567.634
21/02/2019 388 + 4 1,04 1.089 211.583 8.233.259 1.326.345 827.302 499.043 159.745.772
20/02/2019 384 - 8 2,04 2.167 310.734 12.047.804 685.661 1.569.481 - 883.820 159.246.729
19/02/2019 392 + 4 1,03 2.297 460.557 18.018.967 2.316.984 396.785 1.920.199 160.130.549
18/02/2019 388 + 16 4,3 2.248 635.484 24.532.532 1.786.098 247.022 1.539.076 158.210.350
15/02/2019 372 - 16 4,12 2.292 472.060 18.005.411 1.178.580 868.393 310.187 156.671.274
14/02/2019 388 - 0 2.674 603.995 23.625.396 1.527.305 1.213.867 313.438 156.361.087
13/02/2019 388 + 10 2,64 3.571 1.190.413 45.867.786 1.493.305 2.648.320 - 1.155.015 156.047.649
12/02/2019 378 - 4 1,04 2.118 532.926 19.932.296 1.131.300 1.013.643 117.657 157.202.664
11/02/2019 382 - 12 3,04 2.747 376.955 14.513.760 365.260 1.248.636 - 883.376 157.085.007
08/02/2019 394 - 14 3,43 2.556 682.155 27.064.318 378.610 1.945.764 - 1.567.154 157.968.383
07/02/2019 408 + 20 5,15 6.448 2.279.823 92.678.516 1.576.084 110.394 1.465.690 159.535.537
06/02/2019 388 - 6 1,52 3.386 726.558 28.330.984 6.618 387.266 - 380.648 158.069.847
04/02/2019 394 + 30 8,24 8.839 2.561.468 98.219.518 2.258.277 2.201.714 56.563 158.450.495
01/02/2019 364 - 0 1.472 291.285 10.585.506 88.283 1.687.210 - 1.598.927 158.393.932
31/01/2019 364 + 6 1,67 3.053 833.954 30.347.073 467.894 7.939.512 - 7.471.618 159.992.859
30/01/2019 358 + 4 1,12 5.773 532.015 19.133.408 161.099 4.764.105 - 4.603.006 167.464.477
29/01/2019 354 - 6 1,66 1.407 280.438 10.007.519 67.769 3.274.057 - 3.206.288 172.067.483
28/01/2019 360 + 2 0,55 1.592 324.895 11.824.833 487.710 145.526 342.184 175.273.771
25/01/2019 358 - 0 1.939 467.331 16.846.306 358.714 3.953.717 - 3.595.003 174.931.587
24/01/2019 358 - 8 2,18 1.524 355.362 12.809.947 42.281 1.004.911 - 962.630 178.526.590
23/01/2019 366 + 8 2,23 1.441 266.312 9.642.135 3.523.488 2.242.527 1.280.961 179.489.220
22/01/2019 358 - 10 2,71 1.884 337.555 12.201.307 346.835 3.062.242 - 2.715.407 178.208.259
21/01/2019 368 + 2 0,54 1.312 337.239 12.462.402 1.231.820 4.514.876 - 3.283.056 180.923.666
18/01/2019 366 - 4 1,08 1.042 241.283 8.871.495 371.429 3.194.640 - 2.823.211 184.206.722
17/01/2019 370 - 2 0,53 2.368 424.294 15.877.219 1.257.965 1.094.165 163.800 187.029.933
16/01/2019 372 + 4 1,08 1.528 383.963 14.293.506 1.662.149 1.623.492 38.657 186.866.133
15/01/2019 368 + 6 1,65 1.947 593.118 21.777.440 3.561.515 169.131 3.392.384 186.827.476
14/01/2019 362 - 12 3,2 2.270 422.033 15.330.666 180.004 2.023.431 - 1.843.427 183.435.092
11/01/2019 374 + 14 3,88 4.409 1.097.392 40.824.111 14.629.128 736.120 13.893.008 185.278.519
10/01/2019 360 + 4 1,12 2.144 558.327 20.204.018 1.257.649 367.378 890.271 171.385.511
09/01/2019 356 + 2 0,56 1.527 277.699 9.930.260 334.891 1.457.279 - 1.122.388 170.495.240
Appendix 5
08/01/2019 354 - 2 0,56 1.902 189.657 6.773.065 288.045 6.837 281.208 171.617.628
07/01/2019 356 + 10 2,89 2.856 528.611 18.777.110 2.252.980 201.577 2.051.403 171.336.420
04/01/2019 346 + 4 1,16 1.462 269.074 9.282.044 1.285.700 626.280 659.420 169.285.017
03/01/2019 342 + 6 1,78 611 76.455 2.605.028 333.781 78.786 254.995 168.625.597
02/01/2019 336 - 8 2,32 1.042 136.759 4.655.957 78.768 414.570 - 335.802 168.370.602
28/12/2018 344 + 4 1,17 1.604 479.849 16.498.648 9.899.357 1.790.834 8.108.523 168.706.404
27/12/2018 340 + 12 3,65 1.434 228.780 7.774.451 93.259 86.585 6.674 160.597.881
26/12/2018 328 - 12 3,52 1.144 115.296 3.807.150 14.449 17.496 - 3.047 160.591.207
21/12/2018 340 + 4 1,19 1.314 162.904 5.510.600 105.120 94.102 11.018 160.594.254
20/12/2018 336 - 4 1,17 789 128.659 4.357.762 308 966.134 - 965.826 160.583.236
19/12/2018 340 - 8 2,29 2.092 301.284 10.292.418 41.074 939.306 - 898.232 161.549.062
18/12/2018 348 + 6 1,75 1.371 413.513 14.144.562 6.663.110 324.387 6.338.723 162.447.294
17/12/2018 342 + 4 1,18 1.627 210.556 7.138.143 2.796.242 347.386 2.448.856 156.108.571
14/12/2018 338 - 0 1.773 264.109 9.024.926 609.762 1.170.124 - 560.362 153.659.715
13/12/2018 338 - 4 1,16 2.275 327.356 11.096.450 216.935 2.137.107 - 1.920.172 154.220.077
12/12/2018 342 + 10 3,01 3.845 817.870 27.852.765 3.871.265 8.138.667 - 4.267.402 156.140.249
11/12/2018 332 - 0 1.453 272.537 9.003.725 4.149.754 1.793.964 2.355.790 160.407.651
10/12/2018 332 + 8 2,46 2.250 450.673 14.926.679 4.554.252 188.276 4.365.976 158.051.861
07/12/2018 324 - 10 2,99 2.462 401.011 13.133.041 2.018.267 2.543.903 - 525.636 153.685.885
06/12/2018 334 + 4 1,21 2.225 498.220 16.541.169 4.388.299 1.567.981 2.820.318 154.211.521
05/12/2018 330 - 4 1,19 3.311 309.734 10.152.189 1.389.722 985.954 403.768 151.391.203
04/12/2018 334 - 0 4.931 813.392 27.386.161 1.029.229 3.937.093 - 2.907.864 150.987.435
03/12/2018 334 + 26 8,44 4.257 873.980 28.451.323 526.523 3.745.520 - 3.218.997 153.895.299
30/11/2018 308 + 4 1,31 5.176 826.877 26.039.895 1.859.844 5.371.887 - 3.512.043 157.114.296
29/11/2018 304 - 0 1.499 244.850 7.481.637 314.770 1.202.894 - 888.124 160.626.339
28/11/2018 304 + 2 0,66 1.481 176.248 5.378.200 72.856 1.685.667 - 1.612.811 161.514.463
27/11/2018 302 - 2 0,65 1.793 298.223 9.137.771 1.450.122 1.194.557 255.565 163.127.274
26/11/2018 304 - 14 4,4 3.772 502.915 15.394.956 121.704 443.117 - 321.413 162.871.709
23/11/2018 318 - 2 0,62 1.714 172.554 5.552.252 196.430 18.518 177.912 163.193.122
22/11/2018 320 - 2 0,62 1.492 166.811 5.395.770 65.504 5.020 60.484 163.015.210
21/11/2018 322 - 18 5,29 2.792 493.869 16.169.933 17.021 2.704.845 - 2.687.824 162.954.726
19/11/2018 340 + 4 1,19 875 74.451 2.538.267 41.758 212.539 - 170.781 165.642.550
16/11/2018 336 - 4 1,17 1.929 265.796 9.071.935 320.980 242.780 78.200 165.813.331
15/11/2018 340 + 8 2,4 2.172 269.653 9.122.270 19.089 175.472 - 156.383 165.735.131
14/11/2018 332 - 20 5,68 5.578 766.917 26.204.197 783.688 2.053.971 - 1.270.283 165.891.514
13/11/2018 352 - 10 2,76 1.613 252.475 8.913.632 - 122.558 - 122.558 167.161.797
12/11/2018 362 + 4 1,11 794 113.018 4.066.190 43.350 1.081.310 - 1.037.960 167.284.355
09/11/2018 358 - 8 2,18 1.341 189.625 6.818.360 763.654 1.194.437 - 430.783 168.322.315
08/11/2018 366 + 2 0,54 2.912 297.731 10.958.846 415.752 1.221.770 - 806.018 168.753.098
07/11/2018 364 - 4 1,08 1.067 113.945 4.160.778 166.155 719.336 - 553.181 169.559.116
06/11/2018 368 + 4 1,09 1.246 197.497 7.209.019 185.827 639.293 - 453.466 170.112.297
05/11/2018 364 - 4 1,08 2.687 262.580 9.592.184 519.935 1.219.193 - 699.258 170.565.763
02/11/2018 368 - 0 1.214 167.246 6.164.982 213.063 1.017.515 - 804.452 171.265.021
01/11/2018 368 - 8 2,12 2.032 317.266 11.731.692 138.111 1.192.909 - 1.054.798 172.069.473
31/10/2018 376 + 16 4,44 3.020 875.735 32.492.712 83.719 4.863.714 - 4.779.995 173.124.271
30/10/2018 360 - 0 1.620 398.855 14.289.386 364.200 2.086.385 - 1.722.185 177.904.266
29/10/2018 360 + 8 2,27 1.350 297.660 10.621.308 71.000 165.242 - 94.242 179.626.451
26/10/2018 352 - 2 0,56 949 113.479 4.027.439 71 199.027 - 198.956 179.720.693
25/10/2018 354 - 2 0,56 5.635 370.283 13.080.070 89.300 2.307.137 - 2.217.837 179.919.649
24/10/2018 356 - 20 5,31 4.659 535.921 19.558.677 138.923 2.570.584 - 2.431.661 182.137.486
23/10/2018 376 - 4 1,05 2.493 413.386 15.659.227 3.181.890 292.660 2.889.230 184.569.147
22/10/2018 380 + 12 3,26 4.855 557.457 21.063.958 109.295 1.480.376 - 1.371.081 181.679.917
19/10/2018 368 + 6 1,65 1.649 247.152 9.136.646 - 283.063 - 283.063 183.050.998
18/10/2018 362 - 10 2,68 1.577 216.505 7.872.454 115.773 438.918 - 323.145 183.334.061
17/10/2018 372 + 2 0,54 2.090 387.935 14.464.999 135.769 1.974.465 - 1.838.696 183.657.206
16/10/2018 370 + 16 4,51 2.636 433.754 15.701.229 947.825 379.129 568.696 185.495.902
15/10/2018 354 - 14 3,8 1.843 263.537 9.582.747 189.427 733.779 - 544.352 184.927.206
12/10/2018 368 + 4 1,09 3.514 437.131 16.083.596 270.400 1.969.315 - 1.698.915 185.471.558
11/10/2018 364 - 16 4,21 2.436 472.656 17.244.076 5.227.762 572.813 4.654.949 187.170.473
10/10/2018 380 - 4 1,04 2.132 305.853 11.706.386 1.412.483 2.570.875 - 1.158.392 182.515.524
09/10/2018 384 + 12 3,22 2.970 603.289 22.890.302 772.196 660.525 111.671 183.673.916
08/10/2018 372 - 0 1.967 461.823 17.071.235 3.039.934 1.791.410 1.248.524 183.562.245
05/10/2018 372 - 14 3,62 2.809 454.746 17.049.347 321.240 325.460 - 4.220 182.313.721
04/10/2018 386 - 4 1,02 2.944 596.353 23.394.607 2.722.506 427.513 2.294.993 182.317.941
03/10/2018 390 - 0 3.183 497.205 19.304.736 1.544.747 1.581.304 - 36.557 180.022.948
02/10/2018 390 - 6 1,51 6.338 1.314.870 52.423.180 1.820.282 639.667 1.180.615 180.059.505
01/10/2018 396 + 24 6,45 5.274 1.379.166 53.249.500 152.850 297.300 - 144.450 178.878.890
28/09/2018 372 - 2 0,53 1.712 300.502 11.187.950 258.973 803.059 - 544.086 179.023.340
Appendix 5
27/09/2018 374 + 12 3,31 3.737 891.005 33.172.042 371.114 821.018 - 449.904 179.567.426
26/09/2018 362 - 6 1,63 4.174 840.003 30.983.202 675.725 2.011.138 - 1.335.413 180.017.330
25/09/2018 368 + 24 6,97 4.390 1.081.573 38.849.626 501.743 1.203.568 - 701.825 181.352.743
24/09/2018 344 - 0 1.234 176.595 6.073.399 - 889.183 - 889.183 182.054.568
21/09/2018 344 - 4 1,14 1.050 164.034 5.700.957 510.138 1.505.871 - 995.733 182.943.751
20/09/2018 348 + 4 1,16 2.139 348.928 12.264.835 57.703 1.501.898 - 1.444.195 183.939.484
19/09/2018 344 + 6 1,77 1.532 183.718 6.344.363 241.335 1.001.066 - 759.731 185.383.679
18/09/2018 338 - 10 2,87 1.501 387.302 13.226.581 433.560 10.254.032 - 9.820.472 186.143.410
17/09/2018 348 - 4 1,13 1.321 234.119 8.158.833 4.993.260 866.359 4.126.901 195.963.882
14/09/2018 352 - 2 0,56 1.997 247.482 8.720.067 2.506.908 1.212.184 1.294.724 191.836.981
13/09/2018 354 + 4 1,14 1.741 343.369 12.213.233 1.888.366 1.742.474 145.892 190.542.257
12/09/2018 350 + 8 2,33 2.832 447.003 15.601.279 2.204.043 2.532.174 - 328.131 190.396.365
10/09/2018 342 - 0 1.741 221.500 7.515.002 457.085 378.603 78.482 190.724.496
07/09/2018 342 + 10 3,01 2.655 493.738 16.625.492 5.567.834 2.119.696 3.448.138 190.646.014
06/09/2018 332 + 2 0,6 3.393 581.593 19.242.716 2.932.242 5.525.005 - 2.592.763 187.197.876
05/09/2018 330 - 28 7,82 4.412 944.096 31.617.662 1.064.762 849.114 215.648 189.790.639
04/09/2018 358 + 4 1,12 3.040 631.773 22.796.316 9.168.839 55.278 9.113.561 189.574.991
03/09/2018 354 - 8 2,2 2.218 376.342 13.515.491 682.135 338.873 343.262 180.461.430
31/08/2018 362 - 6 1,63 2.587 510.064 18.476.652 639.912 1.842.024 - 1.202.112 180.118.168
30/08/2018 368 - 8 2,12 6.025 1.377.351 52.055.483 2.777.671 3.398.740 - 621.069 181.320.280
29/08/2018 376 + 12 3,29 7.029 1.687.398 63.795.793 523.934 16.311.762 - 15.787.828 181.941.349
28/08/2018 364 - 0 3.604 764.983 28.249.315 2.086.797 9.299.746 - 7.212.949 197.729.177
27/08/2018 364 + 4 1,11 1.922 226.673 8.250.818 1.413.567 2.907.377 - 1.493.810 204.942.126
24/08/2018 360 - 0 1.510 269.125 9.676.213 76.472 3.170.857 - 3.094.385 206.435.936
23/08/2018 360 - 0 4.000 669.578 24.517.670 1.499.227 8.808.949 - 7.309.722 209.530.321
21/08/2018 360 + 10 2,85 3.395 528.974 18.898.257 3.412.524 5.181.719 - 1.769.195 216.840.043
20/08/2018 350 + 4 1,15 1.961 205.117 7.187.760 1.318.450 1.747.628 - 429.178 218.609.238
16/08/2018 346 - 8 2,25 3.290 272.149 9.542.271 1.924.193 1.039.373 884.820 219.038.416
15/08/2018 354 + 4 1,14 3.033 401.879 14.018.002 2.373.163 771.116 1.602.047 218.153.596
14/08/2018 350 - 8 2,23 2.754 441.657 15.660.500 228.959 1.180.290 - 951.331 216.551.549
13/08/2018 358 - 24 6,28 4.220 468.288 17.044.362 886.167 2.372.942 - 1.486.775 217.502.880
10/08/2018 382 + 8 2,13 2.001 329.494 12.563.302 2.938.427 577.650 2.360.777 218.989.655
09/08/2018 374 - 14 3,6 3.780 494.992 18.716.658 307.903 3.106.673 - 2.798.770 216.628.878
08/08/2018 388 - 6 1,52 2.545 422.626 16.505.194 1.043.881 1.090.119 - 46.238 219.427.648
07/08/2018 394 - 0 4.615 610.036 23.908.209 106.000 3.821.313 - 3.715.313 219.473.886
06/08/2018 394 + 4 1,02 3.427 624.894 24.920.665 17.392 915.600 - 898.208 223.189.199
03/08/2018 390 + 4 1,03 4.414 795.939 31.169.648 4.833.980 785.666 4.048.314 224.087.407
02/08/2018 386 + 12 3,2 7.601 2.103.741 81.790.672 5.921.276 4.000.505 1.920.771 220.039.093
01/08/2018 374 + 18 5,05 3.371 674.961 24.996.594 2.005.714 2.382.906 - 377.192 218.118.322
31/07/2018 356 - 14 3,78 3.811 520.693 19.035.004 144.177 3.478.771 - 3.334.594 218.495.514
30/07/2018 370 + 4 1,09 3.024 643.428 23.941.251 1.021.037 6.204.765 - 5.183.728 221.830.108
27/07/2018 366 - 2 0,54 2.438 361.590 13.250.247 1.473.167 4.410.334 - 2.937.167 227.013.836
26/07/2018 368 + 6 1,65 6.436 1.349.413 50.265.021 3.021.679 8.075.989 - 5.054.310 229.951.003
25/07/2018 362 + 26 7,73 6.976 1.637.521 58.125.391 4.384.566 4.085.819 298.747 235.005.313
24/07/2018 336 - 0 1.077 133.069 4.473.539 6.421 1.618.373 - 1.611.952 234.706.566
23/07/2018 336 - 4 1,17 1.756 160.256 5.420.551 - 764.056 - 764.056 236.318.518
20/07/2018 340 + 4 1,19 1.820 189.394 6.399.519 1.634.321 2.008.590 - 374.269 237.082.574
19/07/2018 336 - 2 0,59 3.816 420.967 14.356.943 1.614.662 1.371.662 243.000 237.456.843
18/07/2018 338 + 14 4,32 2.309 398.539 13.295.065 4.115.276 573.916 3.541.360 237.213.843
17/07/2018 324 - 4 1,21 2.475 225.414 7.322.022 113.980 1.019.591 - 905.611 233.672.483
16/07/2018 328 - 8 2,38 1.219 124.208 4.130.897 16.400 559.802 - 543.402 234.578.094
13/07/2018 336 - 0 2.292 261.074 8.796.650 33.041 1.565.139 - 1.532.098 235.121.496
12/07/2018 336 + 2 0,59 1.832 233.743 7.779.803 154.716 1.051.545 - 896.829 236.653.594
11/07/2018 334 - 2 0,59 3.241 564.055 18.897.504 3.762.637 1.669.124 2.093.513 237.550.423
10/07/2018 336 - 16 4,54 4.522 681.547 23.394.660 739.383 4.682.070 - 3.942.687 235.456.910
09/07/2018 352 + 44 14,28 5.801 1.196.944 39.229.020 3.307.734 3.672.091 - 364.357 239.399.597
06/07/2018 308 + 2 0,65 1.635 256.439 7.921.044 97.358 2.131.767 - 2.034.409 239.763.954
05/07/2018 306 - 8 2,54 1.509 126.171 3.895.865 255.650 105.946 149.704 241.798.363
04/07/2018 314 + 6 1,94 2.787 341.347 10.414.410 930.343 20.678 909.665 241.648.659
03/07/2018 308 - 20 6,09 1.613 245.015 7.715.993 179.283 35.204 144.079 240.738.994
02/07/2018 328 - 8 2,38 2.350 254.365 8.569.928 70.423 554.524 - 484.101 240.594.915
29/06/2018 336 + 6 1,81 1.743 270.597 9.094.793 275.263 90.650 184.613 241.079.016
28/06/2018 330 - 12 3,5 2.301 435.311 14.716.875 66.410 2.413.460 - 2.347.050 240.894.403
27/06/2018 342 + 2 0,58 1.814 345.624 12.059.471 588.122 1.959.484 - 1.371.362 243.241.453
26/06/2018 340 - 14 3,95 2.155 326.509 11.245.553 10.090 2.110.716 - 2.100.626 244.612.815
25/06/2018 354 + 2 0,56 2.640 521.351 18.867.698 1.870.631 3.107.811 - 1.237.180 246.713.441
22/06/2018 352 - 10 2,76 2.531 322.123 11.549.108 364.712 2.570.301 - 2.205.589 247.950.621
21/06/2018 362 - 20 5,23 2.687 411.226 15.301.898 150 2.988.146 - 2.987.996 250.156.210
Appendix 5
20/06/2018 382 - 18 4,5 2.430 349.954 13.449.754 2.248.822 3.380.105 - 1.131.283 253.144.206
08/06/2018 400 - 2 0,49 1.349 245.924 9.877.412 972.061 1.015.585 - 43.524 254.275.489
07/06/2018 402 - 2 0,49 1.467 249.639 10.103.935 842.562 1.171.907 - 329.345 254.319.013
06/06/2018 404 + 6 1,5 3.812 415.094 16.799.689 1.149.700 1.169.245 - 19.545 254.648.358
05/06/2018 398 + 6 1,53 2.951 510.599 20.391.467 703.877 1.301.419 - 597.542 254.667.903
04/06/2018 392 - 18 4,39 3.844 661.161 26.503.007 123.942 3.026.331 - 2.902.389 255.265.445
31/05/2018 410 - 6 1,44 3.377 432.725 17.956.745 2.776.128 3.978.486 - 1.202.358 258.167.834
30/05/2018 416 - 2 0,47 1.629 228.587 9.516.696 1.657.885 1.950.999 - 293.114 259.370.192
28/05/2018 418 - 10 2,33 3.001 361.579 15.065.171 1.068.553 1.070.245 - 1.692 259.663.306
25/05/2018 428 - 10 2,28 1.822 356.280 15.326.769 94.539 4.171.974 - 4.077.435 259.664.998
24/05/2018 438 + 2 0,45 2.958 296.773 12.998.627 1.666.778 2.015.515 - 348.737 263.742.433
23/05/2018 436 - 2 0,45 1.925 268.100 11.695.661 3.195.635 438.725 2.756.910 264.091.170
22/05/2018 438 - 10 2,23 3.294 540.249 24.160.993 246.043 3.108.418 - 2.862.375 261.334.260
21/05/2018 448 + 10 2,28 3.587 765.002 34.213.733 57.811 1.408.027 - 1.350.216 264.196.635
18/05/2018 438 + 2 0,45 2.353 416.344 18.337.146 808.642 939.173 - 130.531 265.546.851
17/05/2018 436 + 14 3,31 3.040 560.141 24.354.206 382.788 364.075 18.713 265.677.382
16/05/2018 422 + 2 0,47 987 121.224 5.094.174 483.370 118.455 364.915 265.658.669
15/05/2018 420 - 0 1.257 194.113 8.188.457 278.176 256.141 22.035 265.293.754
14/05/2018 420 - 10 2,32 1.908 277.972 11.687.706 352.057 176.360 175.697 265.271.719
11/05/2018 430 + 10 2,38 3.222 694.999 30.043.797 435.726 268.912 166.814 265.096.022
09/05/2018 420 + 12 2,94 2.653 535.337 22.366.501 1.014.364 437.893 576.471 264.929.208
08/05/2018 408 - 16 3,77 2.651 428.211 17.850.052 852.084 3.469.043 - 2.616.959 264.352.737
07/05/2018 424 + 18 4,43 4.164 996.816 42.095.538 2.743.898 3.244.828 - 500.930 266.969.696
04/05/2018 406 - 2 0,49 1.851 281.148 11.476.278 1.391.381 95.618 1.295.763 267.470.626
03/05/2018 408 - 16 3,77 2.422 285.520 11.756.727 325.236 1.054.787 - 729.551 266.174.863
02/05/2018 424 + 2 0,47 2.477 391.811 16.444.421 2.485.623 416.731 2.068.892 266.904.414
30/04/2018 422 + 12 2,92 4.101 638.784 26.975.151 1.540.324 401.309 1.139.015 264.835.522
27/04/2018 410 - 34 7,65 4.795 1.264.610 52.914.568 2.796.543 2.624.402 172.141 263.696.507
26/04/2018 444 - 22 4,72 3.693 886.190 39.925.059 2.980.723 1.373.014 1.607.709 263.524.366
25/04/2018 466 - 20 4,11 3.469 722.551 33.882.424 3.670.967 1.262.055 2.408.912 261.916.657
24/04/2018 486 + 6 1,25 3.580 1.052.530 51.006.343 4.075.409 15.915 4.059.494 259.507.745
23/04/2018 480 - 4 0,82 1.640 223.880 10.778.658 628.609 61.604 567.005 255.448.251
20/04/2018 484 - 21 4,15 3.166 908.807 44.647.854 4.780.212 335.957 4.444.255 254.881.246
19/04/2018 505 + 17 3,48 4.193 930.916 46.742.032 2.582.168 187.359 2.394.809 250.436.991
18/04/2018 488 + 10 2,09 1.764 423.886 20.524.733 6.204.887 97.208 6.107.679 248.042.182
17/04/2018 478 - 6 1,23 2.567 598.440 28.953.233 7.533.896 14.557 7.519.339 241.934.503
16/04/2018 484 - 4 0,81 2.932 613.395 29.993.499 4.417.359 327.427 4.089.932 234.415.164
13/04/2018 488 - 0 2.757 713.116 34.708.463 1.730.292 764.415 965.877 230.325.232
12/04/2018 488 + 24 5,17 6.241 1.805.374 87.186.253 11.434.513 2.963.427 8.471.086 229.359.355
11/04/2018 464 + 12 2,65 4.414 1.255.388 58.891.172 1.765.599 2.321.026 - 555.427 220.888.269
10/04/2018 452 + 6 1,34 2.336 527.677 23.902.673 4.266.961 770.676 3.496.285 221.443.696
09/04/2018 446 + 4 0,9 1.485 300.372 13.453.462 284.010 1.429.043 - 1.145.033 217.947.411
06/04/2018 442 - 12 2,64 1.846 343.940 15.335.539 222.812 2.526.498 - 2.303.686 219.092.444
05/04/2018 454 + 6 1,33 799 175.017 7.963.378 568.400 1.173.666 - 605.266 221.396.130
04/04/2018 448 - 22 4,68 1.875 432.586 19.714.207 702.506 3.334.608 - 2.632.102 222.001.396
03/04/2018 470 - 0 1.521 288.546 13.407.439 582.686 2.866.355 - 2.283.669 224.633.498
02/04/2018 470 + 4 0,85 1.447 285.370 13.384.262 2.952.759 675.437 2.277.322 226.917.167
29/03/2018 466 + 14 3,09 1.302 351.552 16.169.753 601.944 359.792 242.152 224.639.845
28/03/2018 452 - 6 1,31 1.181 311.185 14.230.385 4.472.781 3.254 4.469.527 224.397.693
27/03/2018 458 - 12 2,55 1.868 362.908 16.951.659 193.662 1.998.133 - 1.804.471 219.928.166
26/03/2018 470 + 6 1,29 1.845 479.648 22.630.020 5.817 3.035.491 - 3.029.674 221.732.637
23/03/2018 464 - 14 2,92 2.668 625.583 28.671.356 188.782 5.829.883 - 5.641.101 224.762.311
22/03/2018 478 - 0 2.370 518.097 25.113.123 4.597.178 624.659 3.972.519 230.403.412
21/03/2018 478 + 8 1,7 1.920 437.868 21.008.109 196.280 3.811.693 - 3.615.413 226.430.893
20/03/2018 470 + 8 1,73 1.965 343.421 15.921.058 446.834 1.798.401 - 1.351.567 230.046.306
19/03/2018 462 - 6 1,28 2.160 473.800 22.222.563 708.282 3.864.800 - 3.156.518 231.397.873
16/03/2018 468 - 8 1,68 1.140 197.313 9.329.953 38.678 1.755.863 - 1.717.185 234.554.391
15/03/2018 476 - 10 2,05 1.571 233.756 11.210.526 1.459.018 443.680 1.015.338 236.271.576
14/03/2018 486 - 2 0,4 1.142 263.304 12.750.096 70.990 1.906.032 - 1.835.042 235.256.238
13/03/2018 488 - 8 1,61 1.107 236.715 11.593.079 2.406.446 940.622 1.465.824 237.091.280
12/03/2018 496 + 16 3,33 2.168 507.889 25.123.425 3.615.821 1.190.045 2.425.776 235.625.456
09/03/2018 480 - 2 0,41 1.468 338.996 16.211.516 555.272 347.627 207.645 233.199.680
08/03/2018 482 - 10 2,03 2.869 575.992 27.594.821 579.716 841.534 - 261.818 232.992.035
07/03/2018 492 - 18 3,52 3.632 813.487 40.179.385 6.413.393 1.534.858 4.878.535 233.253.853
06/03/2018 510 + 14 2,82 5.078 1.324.143 68.089.050 3.815.622 8.681.264 - 4.865.642 228.375.318
05/03/2018 496 + 6 1,22 2.317 479.065 23.915.342 224.200 2.592.394 - 2.368.194 233.240.960
02/03/2018 490 + 2 0,4 2.272 494.623 24.240.817 1.779.943 3.499.727 - 1.719.784 235.609.154
01/03/2018 488 - 17 3,36 3.080 633.584 31.242.423 134.436 261.561 - 127.125 237.328.938
Appendix 5
28/02/2018 505 - 10 1,94 2.431 510.234 25.694.034 2.076.711 550.891 1.525.820 237.456.063
27/02/2018 515 - 15 2,83 2.903 735.409 38.583.950 7.005.728 9.468.915 - 2.463.187 235.930.243
26/02/2018 530 + 25 4,95 5.169 1.983.841 103.353.572 33.680.483 20.660.792 13.019.691 238.393.430
23/02/2018 505 + 13 2,64 2.684 965.340 48.716.079 11.035.090 3.944.657 7.090.433 225.373.739
22/02/2018 492 + 2 0,4 6.282 2.061.701 102.917.988 17.412.179 6.097.707 11.314.472 218.283.306
21/02/2018 490 - 0 3.752 1.260.329 61.918.283 18.827.125 441.305 18.385.820 206.968.834
20/02/2018 490 + 40 8,88 14.829 6.100.826 293.626.967 17.123.240 3.160.394 13.962.846 188.583.014
19/02/2018 450 + 20 4,65 4.350 2.047.087 90.820.930 21.058.217 4.453.941 16.604.276 174.620.168
15/02/2018 430 + 10 2,38 4.807 1.017.442 43.818.528 3.911.425 1.675.787 2.235.638 158.015.892
14/02/2018 420 + 14 3,44 3.171 1.145.692 48.102.615 14.642.243 1.818.746 12.823.497 155.780.254
13/02/2018 406 - 0 2.799 927.492 38.127.192 9.824 125.905 - 116.081 142.956.757
12/02/2018 406 + 12 3,04 2.780 1.001.011 40.059.095 255.085 1.070.681 - 815.596 143.072.838
09/02/2018 394 - 16 3,9 2.031 519.572 20.584.083 44.567 953.225 - 908.658 143.888.434
08/02/2018 410 - 2 0,48 1.875 455.189 18.428.907 515.734 245.345 270.389 144.797.092
07/02/2018 412 + 4 0,98 1.782 607.239 25.242.124 7.652 179.657 - 172.005 144.526.703
06/02/2018 408 - 18 4,22 6.413 1.579.115 63.927.141 3.483.630 1.117.817 2.365.813 144.698.708
05/02/2018 426 - 18 4,05 2.177 558.718 23.942.991 74.433 324.389 - 249.956 142.332.895
02/02/2018 444 + 10 2,3 3.783 1.113.042 49.668.282 3.050.655 1.230.705 1.819.950 142.582.851
01/02/2018 434 + 8 1,87 2.819 711.536 30.888.688 4.971.134 1.144.258 3.826.876 140.762.901
31/01/2018 426 - 0 4.449 1.150.651 48.456.073 5.600.645 1.979.192 3.621.453 136.936.025
30/01/2018 426 - 32 6,98 5.337 1.389.231 60.005.287 1.451.773 5.169.942 - 3.718.169 133.314.572
29/01/2018 458 + 4 0,88 1.734 563.304 25.819.565 265.800 1.575.293 - 1.309.493 137.032.741
26/01/2018 454 - 4 0,87 2.349 610.951 27.701.881 1.695.461 1.283.878 411.583 138.342.234
25/01/2018 458 + 8 1,77 4.935 1.384.336 63.670.663 1.127.811 857.877 269.934 137.930.651
24/01/2018 450 + 10 2,27 6.304 2.460.630 110.651.410 6.194.124 1.015.664 5.178.460 137.660.717
23/01/2018 440 + 12 2,8 3.839 1.564.613 68.631.603 6.873.101 336.229 6.536.872 132.482.257
22/01/2018 428 + 2 0,46 2.071 640.961 27.515.895 8.924.956 906.961 8.017.995 125.945.385
19/01/2018 426 + 2 0,47 1.758 567.107 24.066.643 9.591.346 141.286 9.450.060 117.927.390
18/01/2018 424 - 6 1,39 3.460 1.089.392 46.797.259 2.100.922 348.009 1.752.913 108.477.330
17/01/2018 430 - 4 0,92 5.893 1.599.833 68.156.926 3.664.813 1.619.139 2.045.674 106.724.417
16/01/2018 434 + 2 0,46 4.494 1.609.914 70.651.260 1.337.235 968.546 368.689 104.678.743
15/01/2018 432 + 16 3,84 4.653 1.721.612 74.086.233 8.641.426 513.504 8.127.922 104.310.054
12/01/2018 416 + 2 0,48 3.222 1.341.907 56.431.846 18.867.623 3.372.919 15.494.704 96.182.132
11/01/2018 414 - 6 1,42 4.478 1.258.828 52.527.216 5.219.085 746.846 4.472.239 80.687.428
10/01/2018 420 + 22 5,52 6.828 3.114.097 128.848.060 17.013.443 1.861.866 15.151.577 76.215.189
09/01/2018 398 + 4 1,01 4.039 1.204.258 48.270.033 1.506.182 2.339.803 - 833.621 61.063.612
08/01/2018 394 - 2 0,5 2.238 512.176 20.211.827 1.782.040 37.332 1.744.708 61.897.233
05/01/2018 396 - 4 1 3.668 1.102.880 44.079.719 6.085.548 268.128 5.817.420 60.152.525
04/01/2018 400 + 16 4,16 6.144 2.351.769 93.544.213 14.391.690 2.557.253 11.834.437 54.335.105
03/01/2018 384 - 0 3.246 1.149.983 44.542.140 1.756.180 604.399 1.151.781 42.500.668
02/01/2018 384 + 12 3,22 4.616 2.293.212 88.087.676 1.850.187 361.252 1.488.935 41.348.887
29/12/2017 372 - 0 2.187 754.688 28.240.528 30.120 88.694 - 58.574 39.859.952
28/12/2017 372 - 8 2,1 3.220 944.138 35.536.769 323.708 357.455 - 33.747 39.918.526
27/12/2017 380 + 24 6,74 5.613 1.980.437 74.464.496 611.988 165.283 446.705 39.952.273
22/12/2017 356 - 4 1,11 1.140 260.629 9.336.560 186.635 261.518 - 74.883 39.505.568
21/12/2017 360 + 2 0,55 1.953 545.101 19.854.043 200.028 129.582 70.446 39.580.451
20/12/2017 358 - 4 1,1 2.055 447.976 16.132.369 7.427 22.721 - 15.294 39.510.005
19/12/2017 362 - 6 1,63 3.191 998.328 36.601.521 83.755 749.300 - 665.545 39.525.299
18/12/2017 368 - 2 0,54 1.816 317.718 11.667.085 264.790 391.773 - 126.983 40.190.844
15/12/2017 370 - 4 1,06 2.174 460.108 17.129.345 3.330 257.009 - 253.679 40.317.827
14/12/2017 374 + 4 1,08 3.772 826.835 30.482.138 557.041 698.831 - 141.790 40.571.506
13/12/2017 370 + 8 2,2 3.901 1.415.992 52.063.860 328.350 2.830.112 - 2.501.762 40.713.296
12/12/2017 362 + 28 8,38 4.106 1.807.904 63.873.759 431.815 425.910 5.905 43.215.058
11/12/2017 334 - 14 4,02 2.610 730.985 25.364.709 325.677 2.789.953 - 2.464.276 43.209.153
08/12/2017 348 + 10 2,95 2.689 703.981 24.466.394 1.780.200 1.904.620 - 124.420 45.673.429
07/12/2017 338 - 12 3,42 3.776 971.763 33.120.579 3.503.680 1.460.212 2.043.468 45.797.849
06/12/2017 350 - 16 4,37 3.751 1.106.160 39.664.833 4.147.834 469.266 3.678.568 43.754.381
05/12/2017 366 - 28 7,1 8.624 2.925.826 108.362.146 3.893.873 2.508.200 1.385.673 40.075.813
04/12/2017 394 + 18 4,78 3.673 1.921.036 74.325.527 3.975.363 1.795.472 2.179.891 38.690.140
30/11/2017 376 - 10 2,59 2.232 783.478 29.680.016 196.956 1.155.391 - 958.435 36.510.249
29/11/2017 386 - 2 0,51 1.863 630.458 24.485.975 1.738.522 266.732 1.471.790 37.468.684
28/11/2017 388 - 16 3,96 5.269 1.773.368 68.951.033 1.082.063 24.493 1.057.570 35.996.894
27/11/2017 404 - 4 0,98 1.697 456.439 18.604.243 1.046.992 532.705 514.287 34.939.324
24/11/2017 408 + 2 0,49 1.825 602.576 24.590.088 911.823 1.034.854 - 123.031 34.425.037
23/11/2017 406 - 8 1,93 4.575 1.544.871 63.546.742 2.343.877 263.224 2.080.653 34.548.068
22/11/2017 414 + 20 5,07 5.147 3.146.413 129.127.725 4.907.249 1.668.263 3.238.986 32.467.415
21/11/2017 394 - 4 1 10.737 4.640.844 186.897.396 3.829.563 512.684 3.316.879 29.228.429
20/11/2017 398 + 22 5,85 5.384 2.503.140 97.879.255 2.845.849 3.653.934 - 808.085 25.911.550
Appendix 5
17/11/2017 376 + 4 1,07 1.881 875.109 32.927.009 2.340.065 306.038 2.034.027 26.719.635
16/11/2017 372 - 2 0,53 2.901 1.260.418 47.517.350 425.054 809.783 - 384.729 24.685.608
15/11/2017 374 - 2 0,53 2.854 1.096.060 41.079.153 6.603.309 2.946.116 3.657.193 25.070.337
14/11/2017 376 - 18 4,56 4.115 1.494.244 57.134.595 908.256 1.011.334 - 103.078 21.413.144
13/11/2017 394 - 0 4.300 1.442.680 56.654.588 2.644.227 1.493.521 1.150.706 21.516.222
10/11/2017 394 + 30 8,24 10.521 5.391.896 209.073.020 13.840.018 11.193.300 2.646.718 20.365.516
09/11/2017 364 - 6 1,62 9.488 3.947.291 147.275.668 9.749.874 1.583.202 8.166.672 17.718.798
08/11/2017 370 + 30 8,82 10.496 4.592.343 164.340.246 19.461.907 5.568.373 13.893.534 9.552.126
07/11/2017 340 + 24 7,59 7.609 3.046.724 100.812.092 20.150.696 660.189 19.490.507 - 4.341.408
06/11/2017 316 + 14 4,63 3.782 1.187.203 37.106.104 2.570.189 873.851 1.696.338 - 23.831.915
03/11/2017 302 - 6 1,94 1.332 369.302 11.221.461 50.422 113.412 - 62.990 - 25.528.253
02/11/2017 308 - 0 2.593 628.593 19.411.958 219.650 108.289 111.361 - 25.465.263
01/11/2017 308 - 0 2.868 884.566 27.257.669 348.008 2.602.926 - 2.254.918 - 25.576.624
31/10/2017 308 - 18 5,52 3.499 1.309.007 41.100.481 141.887 2.713.197 - 2.571.310 - 23.321.706
30/10/2017 326 + 8 2,51 3.086 1.170.824 38.310.410 1.942.737 6.150.002 - 4.207.265 - 20.750.396
27/10/2017 318 - 2 0,62 1.065 328.627 10.522.075 6.440 982.215 - 975.775 - 16.543.131
26/10/2017 320 - 6 1,84 1.646 367.029 11.789.872 112.558 1.167.047 - 1.054.489 - 15.567.356
25/10/2017 326 + 10 3,16 1.923 882.830 28.520.732 3.588.452 3.295.081 293.371 - 14.512.867
24/10/2017 316 - 4 1,25 1.718 516.626 16.469.165 17.789 883.716 - 865.927 - 14.806.238
23/10/2017 320 - 0 1.181 348.538 11.189.095 169.069 161.664 7.405 - 13.940.311
20/10/2017 320 - 0 1.822 750.811 24.347.740 9.548.634 6.810.048 2.738.586 - 13.947.716
19/10/2017 320 - 8 2,43 1.885 607.435 19.615.453 2.286.520 5.119 2.281.401 - 16.686.302
18/10/2017 328 - 4 1,2 1.920 620.681 20.442.899 4.283.148 1.078 4.282.070 - 18.967.703
17/10/2017 332 - 0 4.480 1.712.327 57.358.244 8.801.953 696.617 8.105.336 - 23.249.773
16/10/2017 332 + 6 1,84 2.472 834.834 27.569.928 5.871.124 628.673 5.242.451 - 31.355.109
13/10/2017 326 + 8 2,51 4.795 1.692.214 55.300.539 686.143 1.466.265 - 780.122 - 36.597.560
12/10/2017 318 - 0 2.968 1.401.127 44.778.727 16.993.166 118.025 16.875.141 - 35.817.438
11/10/2017 318 + 4 1,27 6.116 2.057.356 65.948.363 1.744.959 1.085.727 659.232 - 52.692.579
10/10/2017 314 + 12 3,97 4.543 1.803.808 56.103.835 913.999 155.497 758.502 - 53.351.811
09/10/2017 302 + 6 2,02 1.829 656.487 19.791.224 2.679.976 681.010 1.998.966 - 54.110.313
06/10/2017 296 - 2 0,67 1.145 329.730 9.881.979 38.293 355.397 - 317.104 - 56.109.279
05/10/2017 298 - 2 0,66 2.927 784.684 23.772.624 527.721 447.132 80.589 - 55.792.175
04/10/2017 300 + 4 1,35 2.365 787.419 23.590.162 185.558 334.952 - 149.394 - 55.872.764
03/10/2017 296 - 4 1,33 1.747 622.797 18.631.144 1.268.938 32.009 1.236.929 - 55.723.370
02/10/2017 300 - 4 1,31 2.802 1.019.526 31.214.171 209.649 295.167 - 85.518 - 56.960.299
29/09/2017 304 + 6 2,01 3.970 1.810.815 54.688.544 13.201.405 903.903 12.297.502 - 56.874.781
28/09/2017 298 - 8 2,61 2.752 927.443 28.011.010 68.766 1.809.901 - 1.741.135 - 69.172.283
27/09/2017 306 - 4 1,29 6.877 3.637.675 108.965.018 13.959.051 480.623 13.478.428 - 67.431.148
26/09/2017 310 + 4 1,3 6.304 2.580.370 81.787.563 510.339 1.474.154 - 963.815 - 80.909.576
25/09/2017 306 - 0 3.696 1.330.283 40.975.694 2.998.326 682.749 2.315.577 - 79.945.761
22/09/2017 306 - 8 2,54 3.701 1.348.906 41.833.012 213.201 2.517.819 - 2.304.618 - 82.261.338
20/09/2017 314 + 22 7,53 11.341 5.032.303 154.739.268 2.838.214 861.574 1.976.640 - 79.956.720
19/09/2017 292 + 16 5,79 8.310 3.254.759 95.066.509 588.450 655.625 - 67.175 - 81.933.360
18/09/2017 276 + 4 1,47 1.987 610.016 16.757.181 374.300 399.879 - 25.579 - 81.866.185
15/09/2017 272 - 0 3.492 1.039.310 28.893.214 194.000 1.320.889 - 1.126.889 - 81.840.606
14/09/2017 272 - 12 4,22 11.840 5.641.218 161.639.257 1.367.817 1.174.516 193.301 - 80.713.717
13/09/2017 284 + 56 24,56 12.972 5.885.109 157.124.705 15.449.636 1.658.019 13.791.617 - 80.907.018
12/09/2017 228 - 6 2,56 1.080 325.852 7.514.623 272.269 41.725 230.544 - 94.698.635
11/09/2017 234 - 0 1.073 278.061 6.539.245 912 158.671 - 157.759 - 94.929.179
08/09/2017 234 - 6 2,5 1.265 270.028 6.380.117 117.000 50.953 66.047 - 94.771.420
07/09/2017 240 + 6 2,56 3.237 958.390 23.304.072 248.732 1.083.241 - 834.509 - 94.837.467
06/09/2017 234 + 2 0,86 1.423 448.367 10.598.282 103.925 743.945 - 640.020 - 94.002.958
05/09/2017 232 - 8 3,33 2.231 666.755 15.514.954 1.636.655 887.585 749.070 - 93.362.938
04/09/2017 240 - 14 5,51 2.522 770.633 18.874.508 916.206 25 916.181 - 94.112.008
31/08/2017 254 - 2 0,78 1.046 252.800 6.458.216 30.592 - 30.592 - 95.028.189
30/08/2017 256 - 0 2.231 666.613 17.220.421 1.343.160 6.601 1.336.559 - 95.058.781
29/08/2017 256 - 0 658 181.757 4.654.470 - 17.280 - 17.280 - 96.395.340
28/08/2017 256 - 4 1,53 2.152 531.029 13.835.206 296.055 - 296.055 - 96.378.060
25/08/2017 260 - 8 2,98 1.032 405.343 10.691.776 195.320 163.821 31.499 - 96.674.115
24/08/2017 268 + 4 1,51 3.750 1.276.655 34.330.822 286.034 1.246.214 - 960.180 - 96.705.614
23/08/2017 264 + 14 5,6 4.738 1.667.102 43.609.819 130.546 895.102 - 764.556 - 95.745.434
22/08/2017 250 - 2 0,79 1.309 390.195 9.834.343 191.711 1.060.046 - 868.335 - 94.980.878
21/08/2017 252 - 2 0,78 1.983 633.015 16.187.072 56.295 2.419.795 - 2.363.500 - 94.112.543
18/08/2017 254 - 0 1.520 626.885 16.006.060 76.702 1.779.837 - 1.703.135 - 91.749.043
16/08/2017 254 - 0 2.025 345.719 8.766.529 1.665.070 990.394 674.676 - 90.045.908
15/08/2017 254 + 2 0,79 855 301.054 7.633.429 169.875 172.085 - 2.210 - 90.720.584
14/08/2017 252 - 4 1,56 2.028 919.388 23.512.825 293.000 496.416 - 203.416 - 90.718.374
11/08/2017 256 - 12 4,47 3.534 1.439.728 37.284.635 821.611 434.836 386.775 - 90.514.958
Appendix 5
10/08/2017 268 + 18 7,19 7.448 3.880.973 104.473.697 806.090 1.187.719 - 381.629 - 90.901.733
09/08/2017 250 - 6 2,34 2.188 261.574 6.585.033 18.321 1.604.755 - 1.586.434 - 90.520.104
08/08/2017 256 + 10 4,06 2.293 798.167 20.336.283 486.822 26.560 460.262 - 88.933.670
07/08/2017 246 - 2 0,8 766 130.633 3.237.089 11.656 - 11.656 - 89.393.932
04/08/2017 248 - 8 3,12 1.621 440.240 11.030.025 473.218 953.689 - 480.471 - 89.405.588
03/08/2017 256 - 2 0,77 984 330.213 8.544.820 797.696 1.752.334 - 954.638 - 88.925.117
02/08/2017 258 - 10 3,73 1.892 469.719 12.239.744 704.565 27.355 677.210 - 87.970.479
01/08/2017 268 - 0 1.265 446.056 12.026.438 107.486 543.496 - 436.010 - 88.647.689
31/07/2017 268 - 6 2,18 1.870 652.808 17.702.165 3.132.056 1.740 3.130.316 - 88.211.679
28/07/2017 274 - 2 0,72 918 333.806 9.224.510 2.224 376.741 - 374.517 - 91.341.995
27/07/2017 276 - 2 0,71 750 193.530 5.361.584 617.580 102.008 515.572 - 90.967.478
26/07/2017 278 + 4 1,45 965 337.691 9.422.039 - 754.468 - 754.468 - 91.483.050
25/07/2017 274 - 4 1,43 910 228.297 6.319.533 777.129 83.553 693.576 - 90.728.582
24/07/2017 278 - 2 0,71 871 255.415 7.100.947 80.620 671.158 - 590.538 - 91.422.158
21/07/2017 280 - 6 2,09 2.368 469.245 13.289.767 283.126 1.238.293 - 955.167 - 90.831.620
20/07/2017 286 + 6 2,14 2.866 943.992 27.135.391 5.868 522.584 - 516.716 - 89.876.453
19/07/2017 280 - 0 841 282.380 7.901.183 4.200 1.476.465 - 1.472.265 - 89.359.737
18/07/2017 280 - 2 0,7 638 142.155 3.987.756 - - - - 87.887.472
17/07/2017 282 + 4 1,43 940 204.379 5.764.561 28.400 1.128 27.272 - 87.887.472
14/07/2017 278 - 0 705 218.032 6.080.819 - 88.185 - 88.185 - 87.914.744
13/07/2017 278 - 4 1,41 632 177.524 4.985.285 - 40.922 - 40.922 - 87.826.559
12/07/2017 282 + 6 2,17 2.028 460.631 13.000.457 2.026 85.282 - 83.256 - 87.785.637
11/07/2017 276 - 0 848 233.034 6.484.649 - 222.858 - 222.858 - 87.702.381
10/07/2017 276 - 4 1,42 448 88.551 2.449.531 - 27.521 - 27.521 - 87.479.523
07/07/2017 280 + 2 0,71 612 220.675 6.179.797 - 10.007 - 10.007 - 87.452.002
06/07/2017 278 - 4 1,41 1.637 361.645 10.070.384 - 2.641.443 - 2.641.443 - 87.441.995
05/07/2017 282 - 2 0,7 1.236 376.143 10.707.207 - 66.717 - 66.717 - 84.800.552
04/07/2017 284 + 6 2,15 3.981 1.445.376 41.489.744 927.056 1.881.247 - 954.191 - 84.733.835
03/07/2017 278 + 4 1,45 1.141 314.044 8.807.692 194.121 970.380 - 776.259 - 83.779.644
22/06/2017 274 - 0 1.049 294.500 8.102.669 1.941.975 2.320.788 - 378.813 - 83.003.385
21/06/2017 274 - 6 2,14 890 171.121 4.721.371 350.354 1.149.954 - 799.600 - 82.624.572
20/06/2017 280 + 4 1,44 1.041 246.838 6.897.533 15.595 84.168 - 68.573 - 81.824.972
19/06/2017 276 - 8 2,81 1.946 330.210 9.248.388 645.069 1.491.072 - 846.003 - 81.756.399
16/06/2017 284 - 4 1,38 1.149 234.916 6.737.064 867.028 1.052.184 - 185.156 - 80.910.396
15/06/2017 288 - 6 2,04 2.002 377.196 10.958.283 - 4.304.975 - 4.304.975 - 80.725.240
14/06/2017 294 - 4 1,34 2.162 350.016 10.327.726 46.565 3.817.288 - 3.770.723 - 76.420.265
13/06/2017 298 - 0 1.096 324.569 9.715.150 5.364 1.867.970 - 1.862.606 - 72.649.542
12/06/2017 298 - 2 0,66 1.529 352.431 10.557.127 1.355.253 3.567.507 - 2.212.254 - 70.786.936
09/06/2017 300 - 0 1.366 184.381 5.518.727 159.523 1.159.705 - 1.000.182 - 68.574.682
08/06/2017 300 - 4 1,31 1.306 278.503 8.357.470 - 944.151 - 944.151 - 67.574.500
07/06/2017 304 + 2 0,66 1.161 271.916 8.282.234 319.300 114.358 204.942 - 66.630.349
06/06/2017 302 - 6 1,94 1.467 344.897 10.486.913 20.717 900.376 - 879.659 - 66.835.291
05/06/2017 308 + 4 1,31 2.146 516.061 15.872.304 382.902 613.238 - 230.336 - 65.955.632
02/06/2017 304 - 4 1,29 1.749 324.641 9.860.308 1.611.939 4.346.647 - 2.734.708 - 65.725.296
31/05/2017 308 - 0 1.939 294.692 9.019.872 775.677 3.235.273 - 2.459.596 - 62.990.588
30/05/2017 308 - 2 0,64 1.454 262.253 8.136.805 - 700.635 - 700.635 - 60.530.992
29/05/2017 310 + 2 0,64 2.002 400.609 12.498.076 417.792 1.319.965 - 902.173 - 59.830.357
26/05/2017 308 - 10 3,14 2.100 441.949 13.674.016 40.201 4.201.875 - 4.161.674 - 58.928.184
24/05/2017 318 - 4 1,24 2.289 663.662 21.183.101 9.985 7.674.709 - 7.664.724 - 54.766.510
23/05/2017 322 + 2 0,62 1.905 555.898 17.898.566 8.671 3.047.349 - 3.038.678 - 47.101.786
22/05/2017 320 + 4 1,26 5.311 1.499.160 49.142.738 123.824 9.943.760 - 9.819.936 - 44.063.108
19/05/2017 316 + 4 1,28 1.714 453.816 14.255.183 - 5.520.967 - 5.520.967 - 34.243.172
18/05/2017 312 - 0 2.315 662.239 20.757.119 - 7.446.881 - 7.446.881 - 28.722.205
17/05/2017 312 - 14 4,29 2.153 420.348 13.235.033 261.794 2.563.968 - 2.302.174 - 21.275.324
16/05/2017 326 - 4 1,21 5.993 1.496.001 49.807.104 212.538 997.298 - 784.760 - 18.973.150
15/05/2017 330 + 30 10 4.363 1.152.539 36.411.243 1.124.192 7.480.103 - 6.355.911 - 18.188.390
12/05/2017 300 - 10 3,22 2.460 524.712 16.216.629 43.547 10.747.348 - 10.703.801 - 11.832.479
10/05/2017 310 - 18 5,48 1.879 420.305 13.363.866 191.207 6.524.666 - 6.333.459 - 1.128.678
09/05/2017 328 - 14 4,09 2.462 524.292 17.401.086 424.706 7.865.232 - 7.440.526 5.204.781
08/05/2017 342 + 2 0,58 1.796 294.042 10.126.578 36.000 4.076.856 - 4.040.856 12.645.307
05/05/2017 340 - 2 0,58 1.541 282.161 9.536.748 1.215.095 1.985.722 - 770.627 16.686.163
04/05/2017 342 - 18 5 2.049 426.717 14.921.020 460.483 4.526.066 - 4.065.583 17.456.790
03/05/2017 360 - 12 3,22 1.496 273.843 10.058.459 929.800 1.401.590 - 471.790 21.522.373
02/05/2017 372 - 6 1,58 1.776 282.733 10.614.356 187.584 199.962 - 12.378 21.994.163
28/04/2017 378 - 6 1,56 1.761 334.914 12.741.904 919.373 2.430.828 - 1.511.455 22.006.541
27/04/2017 384 - 8 2,04 1.758 593.694 22.818.403 5.582.017 747.205 4.834.812 23.517.996
26/04/2017 392 + 12 3,15 2.155 733.974 28.491.426 4.419.276 2.953.632 1.465.644 18.683.184
25/04/2017 380 - 8 2,06 2.697 981.950 37.191.506 3.457.151 3.673.964 - 216.813 17.217.540
Appendix 5
21/04/2017 388 + 2 0,51 3.474 1.063.860 41.835.702 4.898.576 3.096.284 1.802.292 17.434.353
20/04/2017 386 - 12 3,01 1.990 452.098 17.594.822 4.825 1.592.238 - 1.587.413 15.632.061
18/04/2017 398 - 4 0,99 1.553 327.771 13.148.910 1.537.040 1.483.457 53.583 17.219.474
17/04/2017 402 - 8 1,95 1.529 242.725 9.828.521 80.800 568.381 - 487.581 17.165.891
13/04/2017 410 - 14 3,3 2.856 652.259 27.230.467 108.600 941.987 - 833.387 17.653.472
12/04/2017 424 - 16 3,63 6.234 1.788.033 77.873.307 1.231.881 1.104.189 127.692 18.486.859
11/04/2017 440 + 50 12,82 8.064 3.242.486 135.275.679 3.581.042 1.118.318 2.462.724 18.359.167
10/04/2017 390 - 6 1,51 2.241 640.792 25.238.322 31.982 2.390.264 - 2.358.282 15.896.443
07/04/2017 396 + 16 4,21 4.635 1.549.072 61.550.314 588 936.520 - 935.932 18.254.725
06/04/2017 380 - 6 1,55 872 117.186 4.486.083 405.829 876.810 - 470.981 19.190.657
05/04/2017 386 + 8 2,11 1.818 314.546 12.129.552 602.708 1.301.457 - 698.749 19.661.638
04/04/2017 378 - 4 1,04 1.186 183.805 6.962.689 342 23.566 - 23.224 20.360.387
03/04/2017 382 - 6 1,54 1.181 260.627 10.001.232 38.783 1.487.446 - 1.448.663 20.383.611
31/03/2017 388 - 2 0,51 1.561 341.409 13.379.403 57.277 2.263.442 - 2.206.165 21.832.274
30/03/2017 390 - 6 1,51 3.695 872.491 35.072.576 494.381 2.796.652 - 2.302.271 24.038.439
29/03/2017 396 + 16 4,21 2.526 605.684 23.938.291 3.033.182 1.533.414 1.499.768 26.340.710
27/03/2017 380 - 2 0,52 851 123.867 4.742.933 1.200.621 29.986 1.170.635 24.840.942
24/03/2017 382 - 0 538 61.689 2.352.561 586.820 2.483 584.337 23.670.307
23/03/2017 382 + 2 0,52 832 91.507 3.503.117 634.757 523.735 111.022 23.085.970
22/03/2017 380 - 6 1,55 890 128.942 4.921.033 847.542 1.877.338 - 1.029.796 22.974.948
21/03/2017 386 + 2 0,52 857 124.766 4.811.279 1.223.616 1.001.165 222.451 24.004.744
20/03/2017 384 - 2 0,51 818 110.297 4.264.744 1.296.417 567.699 728.718 23.782.293
17/03/2017 386 - 0 879 127.983 4.949.285 1.213.445 211.711 1.001.734 23.053.575
16/03/2017 386 - 4 1,02 1.384 231.574 9.009.764 872.932 717.337 155.595 22.051.841
15/03/2017 390 + 2 0,51 1.268 193.353 7.556.840 1.830.252 32.564 1.797.688 21.896.246
14/03/2017 388 + 6 1,57 1.118 267.486 10.340.665 2.582.166 757.284 1.824.882 20.098.558
13/03/2017 382 - 6 1,54 1.543 227.932 8.740.491 2.361.095 1.988.355 372.740 18.273.676
10/03/2017 388 - 8 2,02 1.564 267.068 10.461.200 2.676.298 1.334.974 1.341.324 17.900.936
09/03/2017 396 - 8 1,98 2.000 320.291 12.767.623 2.710.287 3.020.153 - 309.866 16.559.612
08/03/2017 404 - 2 0,49 1.251 197.749 8.033.564 2.516.991 1.588.580 928.411 16.869.478
07/03/2017 406 - 2 0,49 904 176.688 7.221.735 1.631.355 700.510 930.845 15.941.067
06/03/2017 408 - 0 1.548 228.680 9.397.260 2.869.984 3.258.421 - 388.437 15.010.222
03/03/2017 408 - 4 0,97 1.740 282.157 11.611.963 3.184.363 303.649 2.880.714 15.398.659
02/03/2017 412 - 2 0,48 1.642 336.051 13.940.417 483.009 2.069.943 - 1.586.934 12.517.945
01/03/2017 414 - 14 3,27 3.162 600.179 25.418.395 4.783.483 1.399.407 3.384.076 14.104.879
28/02/2017 428 + 22 5,41 5.259 1.834.842 78.567.555 5.609.216 1.363.977 4.245.239 10.720.803
27/02/2017 406 - 0 1.034 122.431 4.988.860 764.865 1.084.605 - 319.740 6.475.564
24/02/2017 406 - 8 1,93 1.815 349.260 14.356.431 2.647.286 4.923.364 - 2.276.078 6.795.304
23/02/2017 414 + 2 0,48 1.087 207.552 8.603.327 1.139.648 302.587 837.061 9.071.382
22/02/2017 412 - 4 0,96 1.807 418.456 17.508.725 2.997.390 4.201.394 - 1.204.004 8.234.321
21/02/2017 416 - 0 1.379 253.777 10.629.906 2.050.035 223.238 1.826.797 9.438.325
20/02/2017 416 - 2 0,47 2.027 347.523 14.537.823 2.201.954 1.557.279 644.675 7.611.528
17/02/2017 418 - 2 0,47 1.528 231.444 9.714.610 2.660.042 1.219.569 1.440.473 6.966.853
16/02/2017 420 - 6 1,4 1.712 399.256 16.864.563 1.591.136 1.209.001 382.135 5.526.380
14/02/2017 426 + 4 0,94 2.453 790.973 34.135.371 945.481 254.062 691.419 5.144.245
13/02/2017 422 - 4 0,93 1.502 278.305 11.863.965 192.300 1.200.927 - 1.008.627 4.452.826
10/02/2017 426 + 4 0,94 1.187 284.910 12.190.674 969.807 201.284 768.523 5.461.453
09/02/2017 422 - 6 1,4 1.644 415.295 17.635.013 967.207 909.324 57.883 4.692.930
08/02/2017 428 + 4 0,94 1.407 219.987 9.351.602 3.004.413 256.845 2.747.568 4.635.047
07/02/2017 424 - 4 0,93 1.819 620.589 26.438.534 107.820 683.442 - 575.622 1.887.479
06/02/2017 428 - 4 0,92 2.137 431.257 18.531.458 226.925 1.941.377 - 1.714.452 2.463.101
03/02/2017 432 - 4 0,91 2.231 344.775 14.936.018 290.659 2.836.081 - 2.545.422 4.177.553
02/02/2017 436 + 4 0,92 1.597 387.099 17.029.247 1.643.831 1.884.225 - 240.394 6.722.975
01/02/2017 432 - 0 1.498 279.269 12.139.783 1.856.915 1.123.479 733.436 6.963.369
31/01/2017 432 - 6 1,36 835 192.020 8.330.702 - 543.721 - 543.721 6.229.933
30/01/2017 438 - 4 0,9 1.237 600.213 26.410.915 3.400 918.452 - 915.052 6.773.654
27/01/2017 442 - 12 2,64 1.328 297.027 13.359.422 904 816.425 - 815.521 7.688.706
26/01/2017 454 - 2 0,43 858 164.589 7.472.460 27.106 77.974 - 50.868 8.504.227
25/01/2017 456 - 6 1,29 2.857 644.546 29.761.418 3.950.330 1.741.631 2.208.699 8.555.095
24/01/2017 462 + 18 4,05 5.314 1.694.254 77.828.403 3.975.507 4.092.828 - 117.321 6.346.396
23/01/2017 444 + 18 4,22 3.233 1.170.760 51.648.609 1.825.804 1.102.340 723.464 6.463.717
20/01/2017 426 - 4 0,93 677 152.971 6.538.267 709.897 1.120.850 - 410.953 5.740.253
19/01/2017 430 - 2 0,46 958 243.505 10.450.479 931.185 361.224 569.961 6.151.206
18/01/2017 432 + 6 1,4 1.153 221.419 9.533.635 1.170.466 256.271 914.195 5.581.245
17/01/2017 426 + 2 0,47 1.072 196.229 8.401.653 1.128.336 245.856 882.480 4.667.050
16/01/2017 424 - 6 1,39 1.622 291.744 12.472.768 1.725.561 97.359 1.628.202 3.784.570
13/01/2017 430 - 8 1,82 1.701 326.230 14.157.038 1.778.904 499.607 1.279.297 2.156.368
12/01/2017 438 + 4 0,92 1.101 242.313 10.626.136 - 101.805 - 101.805 877.071
Appendix 5
11/01/2017 434 - 4 0,91 1.439 236.324 10.313.332 85.522 126.515 - 40.993 978.876
10/01/2017 438 - 12 2,66 1.805 398.319 17.548.072 52.104 353 51.751 1.019.869
09/01/2017 450 + 12 2,73 3.463 975.252 43.663.419 356.061 1.538.965 - 1.182.904 968.118
06/01/2017 438 - 0 1.083 257.387 11.279.625 67.004 1.163.539 - 1.096.535 2.151.022
05/01/2017 438 + 2 0,45 1.455 305.303 13.415.273 1.533.964 175.638 1.358.326 3.247.557
04/01/2017 436 + 4 0,92 3.015 619.658 27.044.324 1.861.469 102.783 1.758.686 1.889.231
03/01/2017 432 + 12 2,85 1.654 345.491 14.820.088 230.394 99.849 130.545 130.545
Appendix 6
TKIM - 60 Weeks Analysis
Week Date TKIM Adj Close JKSE Adj Close TKIM Weekly Return TKIM 4-Week Return TKIM 6-Week Return TKIM 12-Weeks Return TKIM 24-Weeks Return TKIM Accumulated Return JKSE Return JKSE Accumulated Return Volume
7 18/04/2019 10075 6568,845215 -3,65% -8,78% -13,66% -12,79% -28,52% 214,68% 2,06% 12,10% 1024300
7 09/04/2019 10450 6434,618164 -3,99% 218,33% -0,72% 10,04% 1147100
7 29/03/2019 10875 6480,98291 -7,10% 222,32% -0,09% 10,76% 2032600
7 20/03/2019 11675 6486,882813 5,96% 229,41% 1,05% 10,85% 2100900
7 11/03/2019 11000 6418,882813 -1,58% -22,31% 223,46% -1,67% 9,79% 850400
7 28/02/2019 11175 6526,933105 -3,30% 225,04% 0,40% 11,46% 9024200
7 19/02/2019 11550 6500,701172 -10,67% 0,87% 228,34% -0,20% 11,06% 1381900
7 08/02/2019 12850 6513,743164 -6,77% 239,00% 1,05% 11,26% 3647400
7 30/01/2019 13750 6445,40918 8,14% 18,30% 245,77% -0,05% 10,21% 3794200
7 21/01/2019 12675 6448,536133 2,19% 237,63% 2,43% 10,26% 6215500
7 10/01/2019 12400 6293,958008 12,21% 235,44% 2,84% 7,83% 7347900
7 21/12/2018 10975 6117,835938 -4,24% 223,23% 0,33% 4,99% 4306900
7 12/12/2018 11450 6097,730957 1,76% 15,05% 13,04% -15,73% 227,47% -0,33% 4,66% 8607600
7 03/12/2018 11250 6118,063965 -12,91% 225,71% 3,01% 4,99% 15031800
7 22/11/2018 12800 5936,661133 13,80% 238,61% 3,11% 1,98% 12039400
7 13/11/2018 11150 5754,598145 12,40% 224,81% -2,04% -1,13% 13169300
7 02/11/2018 9850 5873,006836 -6,39% -31,52% 212,42% 1,32% 0,91% 9135500
7 24/10/2018 10500 5795,750977 4,38% 218,81% 0,16% -0,42% 8236000
7 15/10/2018 10050 5786,664063 -22,02% -28,77% 214,43% -1,05% -0,57% 22296200
7 04/10/2018 12525 5847,599121 -7,50% 236,44% -0,47% 0,47% 11789000
7 25/09/2018 13500 5875,158203 -8,86% 0,74% 243,94% 0,07% 0,94% 13307500
7 14/09/2018 14750 5870,984863 12,63% 252,79% 0,04% 0,87% 11118600
7 05/09/2018 13000 5868,775879 -17,59% 240,16% -2,11% 0,83% 13684200
7 27/08/2018 15500 5993,763184 14,56% 257,75% 3,49% 2,94% 14554600
7 16/08/2018 13400 5788,062988 -5,97% 0,00% -22,54% 75,69% 127,30% 243,20% -5,25% -0,55% 7819600
7 07/08/2018 14225 6100,00293 5,05% 249,17% 2,53% 4,70% 6341900
7 27/07/2018 13525 5947,355957 -2,73% 244,12% 1,33% 2,16% 13223500
7 18/07/2018 13900 5868,871094 3,66% 246,86% 2,57% 0,84% 6297400
7 09/07/2018 13400 5719,856934 -21,19% 13,79% 243,20% -1,25% -1,74% 10314600
7 28/06/2018 16563,31445 5791,583008 -1,35% 264,39% -4,91% -0,49% 9387500
7 08/06/2018 16787,81836 6083,332031 25,98% 98,23% 265,74% 0,76% 4,43% 11709300
7 30/05/2018 12946,32617 6037,434082 10,34% 239,75% 4,37% 3,67% 4410700
7 21/05/2018 11674,14356 5779,242188 40,87% 61,90% 229,41% -9,51% -0,70% 3571500
7 20/04/2018 7757,817383 6355,996094 10,86% 188,54% 0,05% 8,81% 0
7 11/04/2018 6959,585449 6352,60498 -0,71% 177,68% 2,52% 8,76% 3751800
7 02/04/2018 7009,475098 6194,513184 10,89% 178,40% -2,19% 6,24% 7714100
7 22/03/2018 6286,077148 6331,97998 0,00% 42,47% 36,35% 51,61% 167,50% -2,58% 8,43% 9726400
7 13/03/2018 6286,077148 6497,463867 -5,78% 167,50% -1,53% 11,01% 5909500
7 02/03/2018 6660,248535 6597,709961 37,01% 173,29% -0,78% 12,54% 9944800
7 21/02/2018 4599,812012 6649,179199 11,24% 136,27% 2,15% 13,32% 1942900
7 12/02/2018 4110,89502 6508,051758 -16,31% 32,39% 125,03% -1,79% 11,17% 2039300
7 01/02/2018 4839,281738 6625,354004 10,19% 141,35% 1,33% 12,96% 7053300
7 23/01/2018 4370,320313 6538,013184 32,65% 15,26% 131,15% 2,27% 11,63% 7914200
7 12/01/2018 3153,016602 6391,466797 5,86% 98,51% 0,79% 9,37% 9060600
7 03/01/2018 2973,414307 6341,270996 1,35% -23,25% 92,64% 4,45% 8,58% 723100
7 14/12/2017 2933,502686 6065,308105 5,60% 91,29% 0,73% 4,13% 2797200
7 05/12/2017 2773,856201 6021,084961 -24,45% 85,69% -0,72% 3,40% 9364600
7 24/11/2017 3542,154541 6064,672852 -5,75% 110,14% 1,04% 4,12% 872000
7 15/11/2017 3751,69043 6001,917969 5,75% 38,05% 54,97% 115,89% 115,89% 115,89% -0,49% 3,08% 3125800
7 06/11/2017 3542,154541 6031,518066 12,59% 110,14% 0,22% 3,57% 9077400
7 26/10/2017 3123,082764 6018,270996 1,29% 97,55% 1,01% 3,35% 3635100
7 17/10/2017 3083,171143 5957,580078 18,43% 96,27% 0,60% 2,34% 2089000
7 06/10/2017 2564,320313 5922,111816 13,30% 56,21% 77,84% 0,84% 1,74% 2912200
7 27/09/2017 2245,027588 5872,589844 3,62% 64,54% -0,04% 0,90% 6294500
7 18/09/2017 2165,204346 5875,111816 12,24% 60,92% 60,92% 0,86% 0,94% 4532000
7 07/09/2017 1915,756836 5824,515137 27,05% 48,68% -1,28% 0,08% 4774300
7 29/08/2017 1461,762451 5899,746094 7,81% 21,63% 21,63% 0,34% 1,36% 2064300
7 18/08/2017 1352,005493 5879,679199 12,15% 13,83% 1,13% 1,02% 1366000
7 09/08/2017 1197,348022 5813,604004 1,68% 1,68% -0,11% -0,11% 1155600
7 31/07/2017 1177,392212 5820,01123 0,00% 0,00% 0,00% 0,00% 32800
Total Data 60 15 10 5 3
Average Return 4% 14% 21% 43% 72%
Probability 64,52% 16,13% 10,75% 5,38% 3,23%
Range 41%
Group of Return Group Range Median Return Group Amount Probability

Group 1 Return 0% - 10% 5% 40 67%
Group 2 Return >10% - 20% 15% 15 25%
Group 3 Return >20% - 30% 25% 2 3%
Group 4 Return >30% - 40% 35% 3 5%
Appendix 6
TKIM - 60 Weeks Analysis
Probability (PTKIM) Possible Rate of Return (RTKIM) Expected Security Return RTKIM - E(R TKIM)
67% 5% 3,33% -4,67% 0,002177778 0,001451852
25% 15% 3,75% 5,33% 0,002844444 0,000711111
3% 25% 0,83% 15,33% 0,023511111 0,000783704
5% 35% 1,75% 25,33% 0,064177778 0,003208889
E(RTKIM)= 9,67% 0,006155556
8%
Appendix 7
TKIM - 60 Week Foreign Flow Analysis
Date TKIM Adj Close TKIM Weekly Return FF Accumulated Inventory FF % Inventory Change
18/04/2019 10075 -4% 1.697.902.187 0,11%
09/04/2019 10450 -4% 1.695.973.420 1,36%
29/03/2019 10875 -7% 1.673.184.855 1,48%
20/03/2019 11675 6% 1.648.786.782 1,34%
11/03/2019 11000 -2% 1.627.038.906 2,00%
28/02/2019 11175 -3% 1.595.092.939 0,09%
19/02/2019 11550 -11% 1.593.660.149 1,06%
08/02/2019 12850 -7% 1.577.014.946 3,34%
30/01/2019 13750 8% 1.526.047.724 5,81%
21/01/2019 12675 2% 1.442.263.171 5,25%
10/01/2019 12400 12% 1.370.356.646 7,65%
21/12/2018 10975 -4% 1.272.922.190 0,75%
12/12/2018 11450 2% 1.263.464.067 -0,29%
03/12/2018 11250 -13% 1.267.138.005 96,37%
22/11/2018 12800 14% 645.283.521 69,10%
13/11/2018 11150 12% 381.595.061 104,66%
02/11/2018 9850 -6% 186.453.530 23,07%
24/10/2018 10500 4% 151.503.278 300,05%
15/10/2018 10050 -22% 37.871.092 227,84%
04/10/2018 12525 -7% - 29.623.676 67,08%
25/09/2018 13500 -9% - 89.997.010 67,74%
14/09/2018 14750 13% - 278.992.828 5,84%
05/09/2018 13000 -18% - 296.310.153 28,49%
27/08/2018 15500 15% - 414.336.097 11,67%
16/08/2018 13400 -6% - 469.081.272 17,19%
07/08/2018 14225 5% - 566.474.794 -5,75%
27/07/2018 13525 -3% - 535.698.803 -22,97%
18/07/2018 13900 4% - 435.622.579 3,40%
09/07/2018 13400 -21% - 450.933.671 -11,30%
28/06/2018 16563,31445 -1% - 405.158.576 10,79%
08/06/2018 16787,81836 26% - 454.140.035 -8,16%
30/05/2018 12946,32617 10% - 419.876.624 -9,76%
21/05/2018 11674,14356 41% - 382.528.138 -41,91%
20/04/2018 7757,817383 11% - 269.549.743 -22,62%
11/04/2018 6959,585449 -1% - 219.824.806 -2,04%
02/04/2018 7009,475098 11% - 215.438.991 -8,31%
22/03/2018 6286,077148 0% - 198.914.765 -39,97%
13/03/2018 6286,077148 -6% - 142.110.428 -189,34%
02/03/2018 6660,248535 37% - 49.115.779 -66,61%
21/02/2018 4599,812012 11% - 29.479.795 -53,64%
12/02/2018 4110,89502 -16% - 19.187.267 20,49%
01/02/2018 4839,281738 10% - 24.132.430 -537,77%
23/01/2018 4370,320313 33% 5.512.621 -78,58%
12/01/2018 3153,016602 6% 25.732.834 -51,94%
03/01/2018 2973,414307 1% 53.548.207 20,00%
14/12/2017 2933,502686 6% 44.624.421 6,18%
05/12/2017 2773,856201 -24% 42.025.237 1,75%
24/11/2017 3542,154541 -6% 41.302.886 -4,04%
15/11/2017 3751,69043 6% 43.041.748 8,97%
Appendix 7
TKIM - 60 Week Foreign Flow Analysis
Date TKIM Adj Close TKIM Weekly Return FF Accumulated Inventory FF % Inventory Change
06/11/2017 3542,154541 13% 39.498.117 61,22%
26/10/2017 3123,082764 1% 24.499.463 12,29%
17/10/2017 3083,171143 18% 21.818.795 -5,80%
06/10/2017 2564,320313 13% 23.161.076 32,03%
27/09/2017 2245,027588 4% 17.541.678 7,17%
18/09/2017 2165,204346 12% 16.368.260 22,28%
07/09/2017 1915,756836 27% 13.385.744 0,08%
29/08/2017 1461,762451 8% 13.374.848 7,70%
18/08/2017 1352,005493 12% 12.418.376 -4,37%
09/08/2017 1197,348022 2% 12.986.501 4,28%
31/07/2017 1177,392212 0% 12.453.416 0,00%
Appendix 8
TKIM VS JKSE
Regression Result
SUMMARY OUTPUT
Regression Statistics
Multiple R 0,014123413
R Square 0,000199471
Adjusted R Square -0,017038469
Standard Error 0,133466686
Observations 60
ANOVA
df SS MS F Significance F
Regression 1 0,000206129 0,000206129 0,011571614 0,914706907
Residual 58 1,033174671 0,017813356
Total 59 1,033380801
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95,0% Upper 95,0%
Intercept 0,035944601 0,017298901 2,077854571 0,04215898 0,001317088 0,070572114 0,001317088 0,070572114
X Variable 1 -0,081967068 0,761977989 -0,107571438 0,914706907 -1,60723173 1,443297595 -1,60723173 1,443297595
RESIDUAL OUTPUT
Observation Predicted Y Residuals Standard Residuals

1 0,034252346 -0,070797216 -0,535001886
2 0,036533098 -0,076397697 -0,577323714
3 0,036019185 -0,107002412 -0,808598062
4 0,03508083 0,024473701 0,184943373
5 0,037312884 -0,053096752 -0,401242645
6 0,035614509 -0,068620806 -0,51855514
7 0,036108882 -0,142767257 -1,078866591
8 0,035080164 -0,102775176 -0,776653602
9 0,035984357 0,045422917 0,343252853
10 0,033955832 -0,012020755 -0,090838696
11 0,033618236 0,088458277 0,66846336
12 0,03567479 -0,078044561 -0,589768771
13 0,036217467 -0,018595866 -0,140525628
14 0,033477489 -0,162554531 -1,22839548
15 0,033391518 0,104614155 0,790550433
16 0,037614068 0,086353975 0,652561526
17 0,034859219 -0,098763021 -0,746334464
18 0,035815987 0,007986635 0,060353572
19 0,036803222 -0,256957235 -1,941779808
20 0,036329995 -0,111293034 -0,841021525
21 0,035886356 -0,124439753 -0,940368932
22 0,035913755 0,090379971 0,682985253
23 0,037671925 -0,213562591 -1,613854256
24 0,033082166 0,112503151 0,850166164
25 0,04024718 -0,099993453 -0,75563262
26 0,03386735 0,016593805 0,125396415
27 0,034855714 -0,062204729 -0,470069999
28 0,033836531 0,002797603 0,021140981
29 0,036966063 -0,248901634 -1,880905071
30 0,03997303 -0,053436279 -0,403808387
31 0,035323825 0,224517646 1,696639642
32 0,032362104 0,071073507 0,537089761
33 0,043741806 0,364933608 2,757737924
34 0,035900857 0,072680261 0,54923172
35 0,033878946 -0,041021855 -0,309994811
36 0,0377437 0,071181908 0,537908929
37 0,038059265 -0,038059265 -0,28760705
38 0,037199573 -0,095019163 -0,7180428
39 0,036581551 0,333559815 2,520651785
40 0,034186139 0,078188526 0,590856686
41 0,037408833 -0,20053437 -1,515402324
42 0,034856859 0,067073145 0,506859747
43 0,034086446 0,292390213 2,209540479
44 0,035298326 0,023350429 0,17645501
45 0,032297568 -0,018783842 -0,141946133
46 0,035344776 0,020613906 0,155775597
47 0,03653584 -0,281032527 -2,123712481
48 0,035092019 -0,092563369 -0,699484804
49 0,03634785 0,0211235 0,159626506
50 0,035764378 0,090150212 0,681249007
51 0,035113813 -0,022251892 -0,168153566
52 0,035455154 0,148810047 1,124530873
53 0,035256293 0,097719356 0,738447672
54 0,035979794 0,000223273 0,001687231
55 0,03523564 0,087166344 0,658700449
56 0,03699653 0,233473363 1,764316395
57 0,03566533 0,042388495 0,320322269
58 0,035018249 0,086461662 0,653375295
59 0,036034888 -0,019227761 -0,14530075
60 0,035944601 -0,035944601 -0,271626913
Appendix 9
TKIM VS Foreign Flow
Regression Result
SUMMARY OUTPUT
R Square 0,045557017
Adjusted R Square 0,029101104
Observations 60
ANOVA
Regression 1 0,047077747 0,047077747 2,76842834 0,101534989
Residual 58 0,986303054 0,017005225
Total 59 1,033380801
Intercept 0,0362897 0,01683789 2,155240358 0,03530589 0,002585001 0,0699944 0,002585001 0,069994398
X Variable 1 -0,029788794 0,017903431 -1,663859472 0,10153499 -0,065626405 0,00604882 -0,065626405 0,006048818
RESIDUAL OUTPUT

1 0,036255822 -0,072800693 -0,563062142
2 0,03588398 -0,075748579 -0,585861967
3 0,035848897 -0,106832124 -0,826271322
4 0,035891527 0,023663004 0,183016689
5 0,0356931 -0,051476968 -0,398138132
6 0,036262918 -0,069269214 -0,535748643
7 0,035975283 -0,142633657 -1,103170994
8 0,035294808 -0,102989821 -0,796553812
9 0,034559197 0,046848078 0,362336925
10 0,034726597 -0,01279152 -0,098933407
11 0,034009549 0,088066965 0,681136019
12 0,036066705 -0,078436476 -0,606650961
13 0,036376069 -0,018754468 -0,145052616
14 0,007582481 -0,136659524 -1,056965276
15 0,015705154 0,122300519 0,945908479
16 0,005112866 0,118855177 0,919261181
17 0,029417731 -0,093321533 -0,721776403
18 -0,053091556 0,096894178 0,749408303
19 -0,031581273 -0,188572739 -1,458477476
20 0,016306272 -0,09126931 -0,705903905
21 0,016110122 -0,104663519 -0,809498692
22 0,034548746 0,091744979 0,709582871
23 0,027804196 -0,203694863 -1,575436462
24 0,032813132 0,112772185 0,872213514
25 0,031168138 -0,090914411 -0,703159013
26 0,038001071 0,012460084 0,096369984
27 0,043133124 -0,070482139 -0,545129762
28 0,035278245 0,001355888 0,01048684
29 0,039655258 -0,251590828 -1,945878062
30 0,033076817 -0,046540066 -0,359954669
31 0,03872057 0,221120901 1,710214609
32 0,039198156 0,064237455 0,496831523
33 0,048775299 0,359900115 2,783574199
34 0,043028002 0,065553117 0,507007246
35 0,036896127 -0,044039036 -0,340610961
36 0,038764311 0,070161297 0,542648271
37 0,048196867 -0,048196867 -0,372768862
38 0,092691094 -0,150510684 -1,164094257
39 0,056131502 0,314009863 2,428645386
40 0,052269151 0,060105514 0,464873864
41 0,030185448 -0,193310985 -1,495124473
42 0,196483972 -0,094553968 -0,731308422
43 0,059696984 0,266779675 2,063353105
44 0,051763353 0,006885402 0,053253739
45 0,030332674 -0,016818948 -0,130082733
46 0,034447317 0,021511365 0,166375277
47 0,03576872 -0,280265407 -2,167655757
48 0,03749315 -0,0949645 -0,734483602
49 0,033617155 0,023854196 0,184495421
50 0,0180529 0,10786169 0,834234294
51 0,032629834 -0,019767914 -0,152890905
52 0,038016085 0,146249116 1,131134027
53 0,026746993 0,106228655 0,821603918
54 0,034154182 0,002048884 0,015846679
55 0,029652373 0,092749611 0,717352989
56 0,036265432 0,234204461 1,811406745
57 0,033995346 0,044058479 0,340761343
58 0,037592881 0,08388703 0,648807166
59 0,035014551 -0,018207424 -0,140821619
60 0,0362897 -0,0362897 -0,280675298
Appendix 10
ELSA 60 Weeks Analysis
Week Date ELSA Adj Close JKSE Adj Close ELSA Weekly Return ELSA 4-Weeks Return ELSA 6-Weeks Return ELSA 12-Weeks Return ELSA 24-Weeks Return Elsa Accumulated Return JKSE Return JKSE Accumulated Return ELSA Volume
7 18/04/2019 386 6507,221191 3% 5% -2% 12% 11% 38% 0% 11% 52036400
7 09/04/2019 376 6484,348145 4% 35% 0% 10% 21911600
7 29/03/2019 360 6468,754883 -2% 31% 0% 10% 8324400
7 20/03/2019 366 6482,709961 0% 32% 2% 10% 15879500
7 11/03/2019 366 6366,434082 -1% 2% 32% -1% 9% 26988100
7 28/02/2019 368 6443,348145 -6% 33% -1% 10% 20527800
7 19/02/2019 392 6494,666992 -1% 14% 39% 0% 11% 46055700
7 08/02/2019 394 6521,663086 10% 40% 1% 11% 68215500
7 30/01/2019 358 6464,188965 -3% 5% 30% 0% 10% 53201500
7 21/01/2019 368 6450,833984 2% 33% 2% 10% 33723900
7 10/01/2019 360 6328,713867 6% 31% 3% 8% 55832700
7 21/12/2018 340 6163,596191 -1% 25% 1% 5% 16290400
7 12/12/2018 342 6115,577148 2% -7% -3% -1% 26% 0% 5% 81787000
7 03/12/2018 334 6118,319824 4% 23% 2% 5% 87398000
7 22/11/2018 320 5990,810059 -10% 19% 3% 3% 16681100
7 13/11/2018 352 5835,198242 -4% 28% -1% 0% 25247500
7 02/11/2018 368 5906,291992 3% 0% 33% 3% 1% 16724600
7 24/10/2018 356 5709,416992 1% 30% 0% -2% 53592100
7 15/10/2018 354 5727,255859 -9% 2% 29% -1% -2% 26353700
7 04/10/2018 386 5756,619141 5% 38% -2% -1% 59635300
7 25/09/2018 368 5874,298828 4% 6% 33% -1% 1% 108157300
7 14/09/2018 352 5931,280762 6% 28% 4% 2% 24748200
7 05/09/2018 330 5683,500977 -10% 22% -6% -3% 94409600
7 27/08/2018 364 6025,967773 5% 32% 4% 3% 22667300
7 16/08/2018 346 5783,797852 -13% -2% -15% -31% -7% 27% -5% -1% 27214900
7 07/08/2018 394 6091,25 7% 40% 2% 4% 61003600
7 27/07/2018 366 5989,13623 8% 32% 2% 3% 36159000
7 18/07/2018 338 5890,730957 -4% 24% 1% 1% 39853900
7 09/07/2018 352 5807,375 6% -23% 28% 2% -1% 119694400
7 28/06/2018 330 5667,318848 -19% 22% -6% -3% 43531100
7 08/06/2018 400 5993,626953 -4% -17% 41% 0% 3% 24592400
7 30/05/2018 416 6011,055176 -6% 45% 5% 3% 22858700
7 21/05/2018 442,919983 5733,854004 -9% -6% 51% -10% -2% 76500200
7 20/04/2018 482,466431 6337,694824 5% 60% 0% 8% 0
7 11/04/2018 458,738556 6360,932129 -1% 55% 2% 9% 125538800
7 02/04/2018 464,670532 6240,570801 -2% 56% 0% 7% 28537000
7 22/03/2018 472,579803 6254,074219 -2% 16% 8% 25% 58% -3% 7% 51809700
7 13/03/2018 482,466431 6412,846191 0% 60% -3% 9% 23671500
7 02/03/2018 484,443726 6582,315918 0% 60% -1% 12% 49462300
7 21/02/2018 484,443726 6643,399902 19% 60% 2% 13% 126032900
7 12/02/2018 401,39624 6523,454102 -7% 6% 42% -1% 11% 100101100
7 01/02/2018 429,078735 6598,458984 -1% 48% -1% 12% 71153600
7 23/01/2018 435,010712 6635,333984 6% 16% 50% 4% 13% 156461300
7 12/01/2018 411,282837 6370,064941 8% 44% 2% 9% 134190700
7 03/01/2018 379,645691 6251,479004 3% 3% 36% 2% 7% 114998300
7 14/12/2017 369,759094 6113,652832 2% 33% 2% 5% 82683500
7 05/12/2017 361,849823 6000,474121 -11% 31% -1% 3% 292582600
7 24/11/2017 403,373566 6067,14209 9% 42% 2% 4% 60257600
7 15/11/2017 369,759094 5972,311035 17% 23% 30% 33% 33% 33% -1% 2% 109606000
7 06/11/2017 312,416779 6050,823242 -1% 16% 1% 4% 118720300
7 26/10/2017 316,371429 5995,847168 -4% 18% 1% 3% 36702900
7 17/10/2017 328,235352 5947,330078 11% 21% 1% 2% 171232700
7 06/10/2017 292,643555 5905,37793 -3% 15% 10% 1% 1% 32973000
7 27/09/2017 302,530182 5863,026855 10% 13% 0% 0% 363767500
7 18/09/2017 272,870361 5884,61084 14% 3% 3% 1% 1% 61001600
7 07/09/2017 237,278564 5832,311035 -6% -11% -1% 0% 95839000
7 29/08/2017 253,097137 5888,211914 1% -5% -5% 0% 1% 18175700
7 18/08/2017 251,119812 5893,84082 2% -5% 1% 1% 62688500
7 09/08/2017 247,165176 5824,006836 -7% -7% 0% 0% 26157400
7 31/07/2017 264,96106 5840,938965 0% 0% 0% 0% 65280800
Total Data 60 15 10 5 3
Average Return 1% 3% 4% 8% 13%
Probability 64,52% 16,13% 10,75% 5,38% 3,23%
Range (Without 19%
Negative Return)
Group of Return Group Range Median Return (Roundup) Group Amount Probability
Group 1 Return 0% - 5% 3% 44 73%
Group 2 Return >5% - 10% 8% 11 18%
Group 3 Return >10% - 15% 13% 3 5%
Group 4 Return >15% - 20% 18% 2 3%
Appendix 10
ELSA 60 Weeks Analysis
Probability (PELSA) Possible Rate of Return (R ELSA) Expected Security Return RELSA - E(RELSA)
73% 3% 1,83% -1,92% 0,000367361 0,000269398
18% 8% 1,38% 3,08% 0,000950694 0,000174294
5% 13% 0,63% 8,08% 0,006534028 0,000326701
3% 18% 0,58% 13,08% 0,017117361 0,000570579
E(RELSA)= 4,42% 0,001340972
4%
Appendix 11
ELSA 60 Week Foreign Flow Analysis
Date ELSA Adj Close ELSA Weekly Return FF Accumulated Inventory FF % Inventory Change
18/04/2019 386 2,62% 123.424.076 -2,41%
09/04/2019 376 4,35% 126.475.380 -5,96%
29/03/2019 360 -1,65% 134.484.327 -3,33%
20/03/2019 366 0,00% 139.122.924 -9,29%
11/03/2019 366 -0,54% 153.376.790 -1,82%
28/02/2019 368 -6,32% 156.224.189 -2,44%
19/02/2019 392 -0,51% 160.130.549 1,37%
08/02/2019 394 9,58% 157.968.383 -5,67%
30/01/2019 358 -2,75% 167.464.477 -7,44%
21/01/2019 368 2,20% 180.923.666 5,57%
10/01/2019 360 5,72% 171.385.511 6,72%
21/12/2018 340 -0,59% 160.594.254 2,85%
12/12/2018 342 2,37% 156.140.249 1,46%
03/12/2018 334 4,28% 153.895.299 -5,59%
22/11/2018 320 -9,53% 163.015.210 -2,48%
13/11/2018 352 -4,45% 167.161.797 -2,40%
02/11/2018 368 3,32% 171.265.021 -5,97%
24/10/2018 356 0,56% 182.137.486 -1,51%
15/10/2018 354 -8,65% 184.927.206 1,43%
04/10/2018 386 4,78% 182.317.941 0,53%
25/09/2018 368 4,45% 181.352.743 -5,47%
14/09/2018 352 6,45% 191.836.981 1,08%
05/09/2018 330 -9,81% 189.790.639 -7,39%
27/08/2018 364 5,07% 204.942.126 -6,44%
16/08/2018 346 -12,99% 219.038.416 -0,20%
07/08/2018 394 7,37% 219.473.886 -3,32%
27/07/2018 366 7,96% 227.013.836 -4,30%
18/07/2018 338 -4,06% 237.213.843 -0,91%
09/07/2018 352 6,45% 239.399.597 -0,62%
28/06/2018 330 -19,24% 240.894.403 -5,26%
08/06/2018 400 -3,92% 254.275.489 -1,96%
30/05/2018 416 -6,27% 259.370.192 -1,83%
21/05/2018 442,919983 -8,55% 264.196.635 3,65%
20/04/2018 482,466431 5,04% 254.881.246 15,39%
11/04/2018 458,738556 -1,28% 220.888.269 -2,66%
02/04/2018 464,670532 -1,69% 226.917.167 -1,51%
22/03/2018 472,579803 -2,07% 230.403.412 -2,82%
13/03/2018 482,466431 -0,41% 237.091.280 0,63%
02/03/2018 484,443726 0,00% 235.609.154 13,84%
21/02/2018 484,443726 18,81% 206.968.834 44,66%
12/02/2018 401,39624 -6,67% 143.072.838 1,64%
01/02/2018 429,078735 -1,37% 140.762.901 6,25%
23/01/2018 435,010712 5,61% 132.482.257 37,74%
12/01/2018 411,282837 8,00% 96.182.132 126,31%
03/01/2018 379,645691 2,64% 42.500.668 4,75%
14/12/2017 369,759094 2,16% 40.571.506 1,24%
05/12/2017 361,849823 -10,86% 40.075.813 16,41%
24/11/2017 403,373566 8,70% 34.425.037 37,31%
15/11/2017 369,759094 16,85% 25.070.337 205,20%
Appendix 11
ELSA 60 Week Foreign Flow Analysis
Date ELSA Adj Close ELSA Weekly Return FF Accumulated Inventory FF % Inventory Change
06/11/2017 312,416779 -1,26% - 23.831.915 -53,09%
26/10/2017 316,371429 -3,68% - 15.567.356 33,04%
17/10/2017 328,235352 11,48% - 23.249.773 58,56%
06/10/2017 292,643555 -3,32% - 56.109.279 16,79%
27/09/2017 302,530182 10,32% - 67.431.148 17,63%
18/09/2017 272,870361 13,98% - 81.866.185 13,68%
07/09/2017 237,278564 -6,45% - 94.837.467 1,62%
29/08/2017 253,097137 0,78% - 96.395.340 -5,06%
18/08/2017 251,119812 1,59% - 91.749.043 -1,36%
09/08/2017 247,165176 -6,95% - 90.520.104 -2,62%
31/07/2017 264,96106 0,00% - 88.211.679 0,00%
Appendix 12
Regression Result
IHSG-ELSA
SUMMARY OUTPUT
R Square 0,230580664
Observations 60
ANOVA
Regression 1 0,069729019 0,069729019 17,38152123 0,000103307
Residual 58 0,232677167 0,004011675
Total 59 0,302406186
Intercept 0,003805624 0,008198226 0,464200909 0,64424151 -0,012604909 0,020216157 -0,012604909 0,020216157
X Variable 1 1,369336733 0,328447807 4,169115161 0,000103307 0,711877014 2,026796451 0,711877014 2,026796451
RESIDUAL OUTPUT

1 0,008627356 0,01762087 0,280592761
2 0,007102508 0,036382604 0,579352525
3 0,000854729 -0,017384031 -0,276821364
4 0,028589404 -0,028589404 -0,455254475
5 -0,012638452 0,007188847 0,114474401
6 -0,007057426 -0,056121476 -0,893672115
7 -0,00187444 -0,003214629 -0,051189398
8 0,015926806 0,079891117 1,272177218
9 0,006637593 -0,034187545 -0,544398647
10 0,029976918 -0,007998011 -0,127359441
11 0,040006273 0,01715214 0,273128769
12 0,014515559 -0,020380679 -0,32453965
13 0,00319165 0,020478094 0,32609088
14 0,032645064 0,010174934 0,162024507
15 0,039844374 -0,135154554 -2,152186015
16 -0,012777019 -0,031674743 -0,504385073
17 0,050227928 -0,017075721 -0,271911875
18 -0,000466149 0,006099967 0,097135188
19 -0,003196944 -0,083343512 -1,327152782
20 -0,023904763 0,071659194 1,141092999
21 -0,009413221 0,053864983 0,857739974
22 0,062238999 0,002299522 0,036617337
23 -0,0763152 -0,021746013 -0,346281082
24 0,059972473 -0,00925738 -0,147413491
25 -0,067116133 -0,062796002 -0,999956515
26 0,026955789 0,046761787 0,744629471
27 0,026491574 0,053095864 0,845492603
28 0,02332063 -0,063905911 -1,017630581
29 0,037234587 0,027303934 0,434784795
30 -0,072850655 -0,119521238 -1,903242839
31 -0,000170345 -0,039050368 -0,621833701
32 0,068455294 -0,131159162 -2,088563852
33 -0,133302235 0,047780018 0,760843665
34 -0,001205899 0,051636791 0,822258496
35 0,02996444 -0,042812608 -0,681743195
36 0,000845839 -0,017723846 -0,282232537
37 -0,030523743 0,009819026 0,156357067
38 -0,031911403 0,027821472 0,443026018
39 -0,00884324 0,00884324 0,140818758
40 0,028754748 0,159297459 2,536634948
41 -0,011848809 -0,054842555 -0,873306719
42 -0,00382551 -0,009904713 -0,15772154
43 0,059673657 -0,003584147 -0,057073558
44 0,029537636 0,050505084 0,80423732
45 0,03433312 -0,007946391 -0,126537439
46 0,029392986 -0,007770562 -0,123737561
47 -0,011324427 -0,097309396 -1,549543949
48 0,025377756 0,061633644 0,981447255
49 -0,014078428 0,182591997 2,90757457
50 0,016303896 -0,028882701 -0,459924903
51 0,014931072 -0,051745028 -0,82398205
52 0,013499081 0,101276474 1,61271526
53 0,013661358 -0,046887073 -0,746624515
54 -0,001226158 0,104410391 1,662619411
55 0,016030084 0,123731904 1,970293018
56 -0,009256542 -0,055281988 -0,880304195
57 0,002497216 0,005345976 0,085128727
58 0,020127286 -0,004253964 -0,067739642
59 -0,000169671 -0,069356359 -1,104422908
60 0,003805624 -0,003805624 -0,060600333
Appendix 13
Regression Result
Foreign Flow - ELSA
SUMMARY OUTPUT
R Square 0,199642323
Observations 60
ANOVA
Regression 1 0,060373073 0,060373073 14,46759999 0,000345214
Residual 58 0,242033112 0,004172985
Total 59 0,302406186
Intercept -0,001803654 0,008605595 -0,209590815 0,834721511 -0,019029624 0,015422316 -0,019029624 0,015422316
X Variable 1 0,094214974 0,024769754 3,803629844 0,000345214 0,044632925 0,143797023 0,044632925 0,143797023
RESIDUAL OUTPUT

1 -0,004076654 0,03032488 0,473464803
2 -0,007414439 0,050899551 0,794698817
3 -0,004944943 -0,011584359 -0,180867541
4 -0,010559396 0,010559396 0,164864701
5 -0,00352085 -0,001928755 -0,030113802
6 -0,004102013 -0,059076888 -0,922372241
7 -0,000514102 -0,004574968 -0,07142934
8 -0,007146126 0,102964048 1,607586029
9 -0,00881245 -0,018737502 -0,292550131
10 0,003439713 0,018539194 0,289453938
11 0,004527195 0,052631218 0,821735476
12 0,000883891 -0,006749011 -0,105372854
13 -0,000429291 0,024099035 0,376260192
14 -0,007074525 0,049894522 0,779007215
15 -0,004140734 -0,091169446 -1,423435939
16 -0,004060887 -0,040390875 -0,630626009
17 -0,007427696 0,040579904 0,633577325
18 -0,003224934 0,008858752 0,138312408
19 -0,000455285 -0,086085172 -1,344054756
20 -0,001302221 0,049056653 0,765925494
21 -0,006952672 0,051404435 0,802581608
22 -0,000787818 0,065326339 1,019945429
23 -0,00876902 -0,089292193 -1,394126248
24 -0,00786689 0,058581982 0,914645234
25 -0,001990591 -0,127921544 -1,997249422
26 -0,004932873 0,078650449 1,227975838
27 -0,005854823 0,085442261 1,334016938
28 -0,00266385 -0,03792143 -0,592070353
29 -0,00238828 0,066926801 1,044933561
30 -0,006761657 -0,185610236 -2,897947648
31 -0,00365428 -0,035566433 -0,555301602
32 -0,003524808 -0,05917906 -0,923967459
33 0,001639711 -0,087161928 -1,360866243
34 0,012695294 0,037735598 0,589168954
35 -0,004306825 -0,008541343 -0,133356687
36 -0,003229225 -0,013648782 -0,213099537
37 -0,004461269 -0,016243449 -0,253610283
38 -0,001210984 -0,002878947 -0,044949232
39 0,011233802 -0,011233802 -0,175394261
40 0,040272534 0,147779673 2,307296003
41 -0,000257574 -0,06643379 -1,037236151
42 0,00408514 -0,017815362 -0,278152696
43 0,033754046 0,022335465 0,34872542
44 0,117196775 -0,037154055 -0,580089277
45 0,002676238 0,023710492 0,370193825
46 -0,00063832 0,022260744 0,347558798
47 0,013661478 -0,122295301 -1,909406437
48 0,033351551 0,053659849 0,837795562
49 0,191522162 -0,023008592 -0,359235008
50 -0,051821474 0,039242669 0,612698965
51 0,029327778 -0,066141734 -1,032676251
52 0,053371846 0,061403709 0,958701085
53 0,014015291 -0,047241006 -0,737577653
54 0,014808781 0,088375453 1,379813101
55 0,011082488 0,1286795 2,009083462
56 -0,000281018 -0,064257511 -1,003257726
57 -0,006574829 0,014418021 0,225109725
58 -0,003082756 0,018956078 0,295962778
59 -0,00426918 -0,06525685 -1,018860487
60 -0,001803654 0,001803654 0,028160591
Appendix 14
Runs Test Result
Week Price Return - TKIM Price Return-ELSA Binary - TKIM Counting Runs - TKIM Binary - ELSA Counting Runs - ELSA
1 0,00% 0% 0 1 0 1
2 1,68% -7% 0 1 0 1
3 12,15% 2% 1 2 0 1
4 7,81% 1% 1 2 0 1
5 27,05% -6% 1 2 0 1
6 12,24% 14% 1 2 1 2
7 3,62% 10% 1 2 1 2
8 13,30% -3% 1 2 0 3
9 18,43% 11% 1 2 1 4
10 1,29% -4% 0 3 0 5
11 12,59% -1% 1 4 0 5
12 5,75% 17% 1 4 1 6
13 -5,75% 9% 0 5 1 6
14 -24,45% -11% 0 5 0 7
15 5,60% 2% 1 6 0 7
16 1,35% 3% 0 7 0 7
17 5,86% 8% 1 8 1 8
18 32,65% 6% 1 8 1 8
19 10,19% -1% 1 8 0 9
20 -16,31% -7% 0 9 0 9
21 11,24% 19% 1 10 1 10
22 37,01% 0% 1 10 0 11
23 -5,78% 0% 0 11 0 11
24 0,00% -2% 0 11 0 11
25 10,89% -2% 1 12 0 11
26 -0,71% -1% 0 13 0 11
27 10,86% 5% 1 14 1 12
28 40,87% -9% 1 14 0 13
29 10,34% -6% 1 14 0 13
30 25,98% -4% 1 14 0 13
31 -1,35% -19% 0 15 0 13
32 -21,19% 6% 0 15 1 14
33 3,66% -4% 1 16 0 15
34 -2,73% 8% 0 17 1 16 Parameter TKIM ELSA
35 5,05% 7% 1 18 1 16 R= 33 29
36 -5,97% -13% 0 19 0 17 n0 = 30 40
37 14,56% 5% 1 20 1 18 n1 = 30 20
38 -17,59% -10% 0 21 0 19 n= 60 60
39 12,63% 6% 1 22 1 20 E(R) = 31 27,66667
40 -8,86% 4% 0 23 1 20 Var (R) = 14,74576 11,60075
41 -7,50% 5% 0 23 1 20 StDev (R) = 3,840021 3,405988
42 -22,02% -9% 0 23 0 21 Z (R) = 0,52083 0,391467
43 4,38% 1% 1 24 0 21 P Value = 0,698758 0,652274
44 -6,39% 3% 0 25 0 21
45 12,40% -4% 1 26 0 21
46 13,80% -10% 1 26 0 21
47 -12,91% 4% 0 27 1 22
48 1,76% 2% 0 27 0 23
49 -4,24% -1% 0 27 0 23
50 12,21% 6% 1 28 1 24
51 2,19% 2% 0 29 0 25
52 8,14% -3% 1 30 0 25
53 -6,77% 10% 0 31 1 26
54 -10,67% -1% 0 31 0 27
55 -3,30% -6% 0 31 0 27
56 -1,58% -1% 0 31 0 27
57 5,96% 0% 1 32 0 27
58 -7,10% -2% 0 33 0 27
59 -3,99% 4% 0 33 1 28
60 -3,65% 3% 0 33 0 29
Mean 3,58% 0,63%
Appendix 15
Portfolio Planning Summary
Assets s Weight (w) E(R) w.E(R) 60 - Weeks Abnormal Return RELSA - E(RELSA) RTKIM - E(RTKIM) [RELSA - E(RELSA)] x [RTKIM - E(RTKIM)]
‫ݓ‬ଶ
TKIM 8% 16,56% 0,027416297 0,006156 0,000169 9,67% 1,60% 202,57% -1,92% -4,67% 0,09% 0,03%
ELSA 4% 83,44% 0,69625895 0,001341 0,000934 4,42% 3,69% 27% sଶ 3,08% ‫ ݓ‬ଶ5,33%
sଶ 0,16% 10,38%
100% 0,001102 5,29% 8,08% 15,33% 1,24% Minimized 0,033817
13,08% 25,33% 3,31%
Appendix 16
Portfolio Realization
Assets s Total investment Realized Weight (w) Realized Return

TKIM 8% 37.152.660 51% 5,75% 2,96% 0,264345394 0,006155556 0,001627
ELSA 4% 35.108.352 49% 2,10% 1,02% 0,236054785 0,001340972 0,000317
72.261.012 3,98% 0,001944
0,03%
10,38%
0,0449245

Analysis of Mutual Fund in Indonesia

Încărcat de

Informații document

Titlu original

Drepturi de autor

Formate disponibile

Partajați acest document

Partajați sau inserați document

Opțiuni de partajare

Vi se pare util acest document?

Este necorespunzător acest conținut?

Drepturi de autor:

Formate disponibile

Analysis of Mutual Fund in Indonesia

Încărcat de

Drepturi de autor:

Formate disponibile

BANDUNG

SCHOOL OF BUSINESS AND MANAGEMENT

BY RIZKY EKA SEPTIANTO

CHAPTER 3: TECHNICAL &

CHAPTER 6: TRADING ACTIVITY

CHAPTER 2 : MACROECONOMIC AND INDUSTRY ANALYSIS

50 The wood pulp itself is used as raw material

low cost in production.

Indonesian Export Trend Indonesia is one of the largest paper

3000 carton paper and pulp from Indonesia is

Kertas Karton Pulp

CHAPTER 3 : TECHNICAL & FUNDAMENTAL ANALYSIS

TKIM Liquidity The Liquidity of TKIM is good, it is

Current Ratio Quick Ratio

Current Ratio Quick Ratio

Profit Margin ROA ROE

ELSA Profitability Although the profitability of ELSA

Profit Margin ROA ROE

expect that it will go down again 8

3.3. Foreign Flow Analysis

the ELSA’s Chart at technical analysis 100.000.000

section, we can see that the price was 50.000.000

CHAPTER 4 : PORTFOLIO ANALYSIS

Parameter TKIM ELSA

5.2. Semi strong Form Test Result - Using Abnormal Return

Group of Return Group Range Median Return Group Amount Probability

Observation Predicted Y Residuals Standard Residuals

Observation Predicted Y Residuals Standard Residuals

Observation Predicted Y Residuals Standard Residuals

Observation Predicted Y Residuals Standard Residuals

Assets s Total investment Realized Weight (w) Realized Return

S-ar putea să vă placă și