fortofolio selection 20 saham

Date Open High Low Close Volume9/30/2014 148 148 148 148 010/1/2014 148 148 148 148 010/2/2014 148 148 148 148 010/3/2014 148 148 148 148 010/6/2014 148 148 148 148 010/7/2014 148 148 148 148 010/8/2014 148 148 148 148 010/9/2014 148 148 148 148 0

10/10/2014 148 148 148 148 010/13/2014 148 148 148 148 010/14/2014 148 148 148 148 010/15/2014 148 148 148 148 010/16/2014 148 148 148 148 010/17/2014 148 148 148 148 010/20/2014 148 148 148 148 010/21/2014 148 148 148 148 010/22/2014 148 148 148 148 010/23/2014 148 148 148 148 010/24/2014 148 148 148 148 010/27/2014 148 148 148 148 010/28/2014 148 148 148 148 010/29/2014 148 148 148 148 010/30/2014 148 148 148 148 010/31/2014 148 148 148 148 011/3/2014 148 148 148 148 011/4/2014 148 148 148 148 011/5/2014 148 148 148 148 011/6/2014 148 148 148 148 011/7/2014 148 148 148 148 0

11/10/2014 148 148 148 148 011/11/2014 148 148 148 148 011/12/2014 148 148 148 148 011/13/2014 148 148 148 148 011/14/2014 148 148 148 148 011/17/2014 148 148 148 148 011/18/2014 148 148 148 148 011/19/2014 148 148 148 148 011/20/2014 148 148 148 148 011/21/2014 148 148 148 148 011/24/2014 148 148 148 148 011/25/2014 148 148 148 148 011/26/2014 148 148 148 148 011/27/2014 148 148 148 148 011/28/2014 148 148 148 148 0

12/1/2014 148 148 148 148 012/2/2014 148 148 148 148 012/3/2014 148 148 148 148 012/4/2014 148 148 148 148 012/5/2014 148 148 148 148 012/8/2014 148 148 148 148 012/9/2014 148 148 148 148 0

12/10/2014 148 148 148 148 012/11/2014 148 148 148 148 012/12/2014 148 148 148 148 012/15/2014 148 148 148 148 012/16/2014 148 148 148 148 012/17/2014 148 148 148 148 012/18/2014 148 148 148 148 012/19/2014 148 148 148 148 012/22/2014 148 148 148 148 012/23/2014 148 148 148 148 012/24/2014 148 148 148 148 012/25/2014 148 148 148 148 012/26/2014 148 148 148 148 012/29/2014 148 148 148 148 012/30/2014 148 148 148 148 012/31/2014 148 148 148 148 0

1/1/2015 148 148 148 148 01/2/2015 148 148 148 148 01/5/2015 148 148 148 148 01/6/2015 148 148 148 148 01/7/2015 148 148 148 148 01/8/2015 148 148 148 148 01/9/2015 148 148 148 148 0

1/12/2015 148 148 148 148 01/13/2015 148 148 148 148 01/14/2015 148 148 148 148 01/15/2015 148 148 148 148 01/16/2015 148 148 148 148 01/19/2015 148 148 148 148 01/20/2015 148 148 148 148 01/21/2015 148 148 148 148 01/22/2015 148 148 148 148 01/23/2015 148 148 148 148 01/26/2015 148 148 148 148 01/27/2015 148 148 148 148 01/28/2015 148 148 148 148 01/29/2015 148 148 148 148 01/30/2015 148 148 148 148 0

2/2/2015 148 148 148 148 02/3/2015 148 148 148 148 02/4/2015 148 148 148 148 02/5/2015 148 148 148 148 02/6/2015 148 148 148 148 02/9/2015 148 148 148 148 0

2/10/2015 148 148 148 148 02/11/2015 148 148 148 148 02/12/2015 148 148 148 148 02/13/2015 148 148 148 148 02/16/2015 148 148 148 148 02/17/2015 148 148 148 148 02/18/2015 148 148 148 148 02/19/2015 148 148 148 148 02/20/2015 148 148 148 148 02/23/2015 148 148 148 148 02/24/2015 148 148 148 148 02/25/2015 148 148 148 148 02/26/2015 148 148 148 148 02/27/2015 148 148 148 148 03/2/2015 148 148 148 148 03/3/2015 148 148 148 148 03/4/2015 148 148 148 148 03/5/2015 148 148 148 148 03/6/2015 148 148 148 148 03/9/2015 148 148 148 148 0

3/10/2015 148 148 148 148 03/11/2015 148 148 148 148 03/12/2015 148 148 148 148 03/13/2015 148 148 148 148 03/16/2015 148 148 148 148 03/17/2015 148 148 148 148 03/18/2015 148 148 148 148 03/19/2015 148 148 148 148 03/20/2015 148 148 148 148 03/23/2015 148 148 148 148 03/24/2015 148 148 148 148 03/25/2015 148 148 148 148 03/26/2015 148 148 148 148 03/27/2015 148 148 148 148 03/30/2015 148 148 148 148 03/31/2015 148 148 148 148 04/1/2015 148 148 148 148 04/2/2015 148 148 148 148 04/3/2015 148 148 148 148 0

4/6/2015 148 148 148 148 04/7/2015 148 148 148 148 04/8/2015 148 148 148 148 04/9/2015 148 148 148 148 0

4/10/2015 148 148 148 148 04/13/2015 148 148 148 148 04/14/2015 148 148 148 148 04/15/2015 148 148 148 148 04/16/2015 148 148 148 148 04/17/2015 148 148 148 148 04/20/2015 148 148 148 148 04/21/2015 148 148 148 148 04/22/2015 148 148 148 148 04/23/2015 148 148 148 148 04/24/2015 148 148 148 148 04/27/2015 148 148 148 148 04/28/2015 148 148 148 148 04/29/2015 148 148 148 148 04/30/2015 148 148 148 148 05/1/2015 148 148 148 148 05/4/2015 148 148 148 148 05/5/2015 148 148 148 148 05/6/2015 148 148 148 148 05/7/2015 148 148 148 148 05/8/2015 148 148 148 148 0

5/11/2015 148 148 148 148 05/12/2015 148 148 148 148 05/13/2015 148 148 148 148 05/14/2015 148 148 148 148 05/15/2015 148 148 148 148 05/18/2015 148 148 148 148 05/19/2015 148 148 148 148 05/20/2015 148 148 148 148 05/21/2015 148 148 148 148 05/22/2015 148 148 148 148 05/25/2015 148 148 148 148 05/26/2015 148 148 148 148 05/27/2015 148 148 148 148 05/28/2015 148 148 148 148 05/29/2015 148 148 148 148 06/1/2015 148 148 148 148 06/2/2015 148 148 148 148 06/3/2015 148 148 148 148 06/4/2015 148 148 148 148 06/5/2015 148 148 148 148 0

6/8/2015 148 148 148 148 06/9/2015 148 148 148 148 0

6/10/2015 148 148 148 148 06/11/2015 148 148 148 148 06/12/2015 148 148 148 148 06/15/2015 148 148 148 148 06/16/2015 148 148 148 148 06/17/2015 148 148 148 148 06/18/2015 148 148 148 148 06/19/2015 148 148 148 148 06/22/2015 148 148 148 148 06/23/2015 148 148 148 148 06/24/2015 148 148 148 148 06/25/2015 148 148 148 148 06/26/2015 148 148 148 148 06/29/2015 148 148 148 148 06/30/2015 148 148 148 148 07/1/2015 148 148 148 148 07/2/2015 148 148 148 148 07/3/2015 148 148 148 148 07/6/2015 148 148 148 148 07/7/2015 148 148 148 148 07/8/2015 148 148 148 148 07/9/2015 148 148 148 148 0

7/10/2015 148 148 148 148 07/13/2015 148 148 148 148 07/14/2015 148 148 148 148 07/15/2015 148 148 148 148 07/16/2015 148 148 148 148 07/17/2015 148 148 148 148 07/20/2015 148 148 148 148 07/21/2015 148 148 148 148 07/22/2015 148 148 148 148 07/23/2015 148 148 148 148 07/24/2015 148 148 148 148 07/27/2015 148 148 148 148 07/28/2015 148 148 148 148 07/29/2015 148 148 148 148 0

Adj Close Return Relatif Return148 0 1 AritM: E(Ri)148 0 1 GeoM: E(Ri)148 0 1 RW: E(Ri)148 0 1148 0 1 Resiko148 0 1 Variance148 0 1 Covar148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1

2

148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1

148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1148 0 1

000

00

#DIV/0!


10/10/2014 765 770 755 765 426020010/13/2014 755 770 750 755 243920010/14/2014 760 765 750 760 192280010/15/2014 735 765 730 735 514070010/16/2014 740 745 715 740 457390010/17/2014 745 755 735 745 816390010/20/2014 745 760 735 745 399330010/21/2014 735 745 735 735 588780010/22/2014 725 745 720 725 1032040010/23/2014 735 735 720 735 1627650010/24/2014 745 760 730 745 2933640010/27/2014 735 755 725 735 983840010/28/2014 730 735 720 730 860460010/29/2014 750 755 730 750 1371730010/30/2014 775 785 755 775 3006520010/31/2014 775 795 770 775 2324090011/3/2014 775 785 775 775 659000011/4/2014 755 780 755 755 1122990011/5/2014 745 765 745 745 887370011/6/2014 745 765 740 745 757920011/7/2014 735 745 730 735 9469800

11/10/2014 745 750 735 745 340440011/11/2014 745 760 740 745 938120011/12/2014 745 755 745 745 631470011/13/2014 740 750 735 740 396150011/14/2014 725 745 725 725 990860011/17/2014 725 745 725 730 1172740011/18/2014 725 735 720 725 965430011/19/2014 730 740 725 730 1161470011/20/2014 750 755 730 750 3153030011/21/2014 765 775 750 765 2545790011/24/2014 765 780 765 765 1155900011/25/2014 755 770 755 755 664170011/26/2014 755 760 745 755 709280011/27/2014 760 770 755 760 728050011/28/2014 750 760 750 750 6434700

12/1/2014 755 755 735 735 627300012/2/2014 740 750 740 750 496740012/3/2014 750 750 740 745 246400012/4/2014 745 770 745 760 1116580012/5/2014 765 775 760 760 1127030012/8/2014 770 770 740 745 690070012/9/2014 745 750 740 745 3722000

12/10/2014 750 750 735 740 419840012/11/2014 735 745 730 740 255130012/12/2014 740 745 730 735 221560012/15/2014 730 735 720 730 536780012/16/2014 725 730 690 695 1762720012/17/2014 695 705 690 695 526800012/18/2014 710 710 695 700 929700012/19/2014 705 715 695 715 614810012/22/2014 715 715 695 695 433980012/23/2014 700 710 695 700 356870012/24/2014 705 710 700 705 564410012/25/2014 705 705 705 705 012/26/2014 705 705 705 705 012/29/2014 710 715 700 710 258650012/30/2014 710 715 705 705 586940012/31/2014 705 705 705 705 0

1/1/2015 705 705 705 705 01/2/2015 710 720 705 715 67421001/5/2015 715 720 705 710 85556001/6/2015 705 705 695 700 68719001/7/2015 700 705 695 695 106512001/8/2015 705 730 700 725 198703001/9/2015 740 750 725 730 20555600

1/12/2015 725 730 710 715 71938001/13/2015 715 725 710 720 27821001/14/2015 720 725 700 710 59161001/15/2015 715 720 705 715 42950001/16/2015 705 715 705 710 29437001/19/2015 710 715 700 705 14636001/20/2015 705 710 695 700 43955001/21/2015 700 710 700 700 12410001/22/2015 700 715 700 705 27985001/23/2015 705 720 705 710 43702001/26/2015 720 720 690 695 104901001/27/2015 695 700 690 695 98139001/28/2015 700 705 695 700 13511001/29/2015 700 700 695 695 9586001/30/2015 700 700 680 690 4339100

2/2/2015 685 690 680 685 61482002/3/2015 690 690 680 690 69103002/4/2015 690 695 685 685 45399002/5/2015 690 730 685 725 172728002/6/2015 730 740 720 725 168801002/9/2015 730 735 710 710 3071300

2/10/2015 715 715 700 700 45949002/11/2015 705 710 695 700 57330002/12/2015 700 715 695 700 47160002/13/2015 705 710 700 705 42416002/16/2015 705 710 700 700 29067002/17/2015 705 710 700 705 26799002/18/2015 705 710 700 705 21494002/19/2015 705 705 705 705 02/20/2015 715 715 700 700 7929002/23/2015 700 710 690 690 42196002/24/2015 700 700 690 690 21092002/25/2015 695 700 690 700 33194002/26/2015 700 710 700 700 68152002/27/2015 710 760 705 745 375633003/2/2015 760 770 750 755 177726003/3/2015 770 770 735 740 196018003/4/2015 750 750 735 740 180499003/5/2015 735 750 735 735 96694003/6/2015 735 740 720 725 80590003/9/2015 725 730 710 720 6185100

3/10/2015 720 730 715 720 52920003/11/2015 715 720 705 715 91175003/12/2015 735 735 710 715 35605003/13/2015 715 720 705 705 42732003/16/2015 710 730 705 725 123340003/17/2015 730 730 710 715 52054003/18/2015 715 715 705 710 55614003/19/2015 715 720 705 705 69837003/20/2015 710 710 700 705 43375003/23/2015 705 705 690 695 72924003/24/2015 700 705 695 695 27288003/25/2015 700 705 675 680 126586003/26/2015 685 690 670 675 66191003/27/2015 680 685 670 675 75538003/30/2015 680 695 680 690 57459003/31/2015 690 700 690 700 65960004/1/2015 695 700 685 690 36440004/2/2015 690 690 680 680 27640004/3/2015 680 680 680 680 0

4/6/2015 690 690 680 685 48692004/7/2015 690 700 685 690 55066004/8/2015 695 695 680 685 37365004/9/2015 690 690 685 690 3937200

4/10/2015 685 690 685 685 29536004/13/2015 680 690 680 680 22377004/14/2015 685 685 670 675 66021004/15/2015 670 680 670 675 21593004/16/2015 680 690 670 675 48196004/17/2015 675 685 670 670 53411004/20/2015 670 680 670 680 14095004/21/2015 680 710 675 700 150595004/22/2015 705 705 680 680 31709004/23/2015 680 685 675 680 42679004/24/2015 680 695 675 675 48402004/27/2015 675 675 640 645 86611004/28/2015 645 645 620 645 69995004/29/2015 655 655 625 645 45447004/30/2015 635 650 630 640 37118005/1/2015 640 640 640 640 05/4/2015 640 650 635 640 31242005/5/2015 635 645 630 630 35838005/6/2015 630 655 630 645 75631005/7/2015 640 645 635 645 30063005/8/2015 635 650 635 640 3212100

5/11/2015 645 665 645 660 41675005/12/2015 660 700 655 695 162124005/13/2015 690 725 685 710 244840005/14/2015 710 710 710 710 05/15/2015 710 710 690 695 73628005/18/2015 690 700 665 680 48623005/19/2015 680 705 670 685 104078005/20/2015 695 695 670 670 76878005/21/2015 660 680 660 665 49282005/22/2015 680 680 665 675 84445005/25/2015 675 690 665 675 103125005/26/2015 680 700 680 685 132681005/27/2015 685 685 665 675 61404005/28/2015 675 685 665 665 43782005/29/2015 670 675 625 625 153530006/1/2015 630 645 630 640 36912006/2/2015 640 640 640 640 06/3/2015 645 670 635 655 69041006/4/2015 660 665 650 660 50332006/5/2015 665 665 655 660 2324500

6/8/2015 650 665 635 640 32264006/9/2015 640 645 605 620 5678900

6/10/2015 620 640 620 620 19309006/11/2015 630 640 620 630 11620006/12/2015 630 630 615 630 15863006/15/2015 625 630 605 615 26109006/16/2015 605 620 600 615 18792006/17/2015 605 625 605 615 22390006/18/2015 605 615 600 610 63609006/19/2015 605 620 605 610 24858006/22/2015 610 620 610 615 8062006/23/2015 615 620 605 620 12369006/24/2015 620 630 610 620 45243006/25/2015 630 630 615 615 21135006/26/2015 620 625 610 610 14010006/29/2015 610 610 590 595 36570006/30/2015 600 610 590 600 20025007/1/2015 605 610 600 605 38460007/2/2015 610 615 605 615 35178007/3/2015 615 630 610 620 35170007/6/2015 625 625 605 610 24005007/7/2015 615 620 600 605 35987007/8/2015 605 610 595 605 11507007/9/2015 595 605 590 600 2275200

7/10/2015 600 605 600 600 3364007/13/2015 600 615 595 610 22259007/14/2015 610 615 600 605 4945007/15/2015 605 615 595 600 19606007/16/2015 600 600 600 600 07/17/2015 600 600 600 600 07/20/2015 600 600 600 600 07/21/2015 600 600 600 600 07/22/2015 600 605 595 595 18366007/23/2015 600 600 590 595 9291007/24/2015 600 600 575 580 34005007/27/2015 580 585 570 570 31960007/28/2015 575 575 550 550 77569007/29/2015 555 560 550 550 27370007/30/2015 560 560 550 550 17515007/31/2015 550 555 530 535 20616008/3/2015 540 540 515 515 32903008/4/2015 510 515 499 500 55574008/5/2015 510 510 497 505 51607008/6/2015 510 510 499 499 18179008/7/2015 500 505 495 500 1196600

8/10/2015 500 500 492 492 8751008/11/2015 492 497 485 488 9788008/12/2015 480 487 469 470 27536008/13/2015 471 480 469 471 25252008/14/2015 476 476 468 470 4504008/17/2015 470 470 470 470 08/18/2015 470 470 460 469 21276008/19/2015 469 471 465 467 16219008/20/2015 475 475 463 464 3738008/21/2015 464 465 452 455 5366008/24/2015 445 450 406 409 61580008/25/2015 410 410 400 402 18581008/26/2015 407 416 400 407 58837008/27/2015 407 455 407 442 22177008/28/2015 451 465 451 461 18610008/31/2015 467 475 461 470 14325009/1/2015 469 474 456 461 23845009/2/2015 457 464 450 464 21640009/3/2015 464 475 458 465 4180009/4/2015 465 470 460 463 4604009/7/2015 461 461 450 451 12744009/8/2015 450 464 433 453 3243009/9/2015 463 490 450 474 2872800

9/10/2015 470 470 457 457 12686009/11/2015 465 485 460 469 18945009/14/2015 469 475 461 463 30246009/15/2015 463 470 455 457 13088009/16/2015 459 460 457 459 2198009/17/2015 461 465 458 459 21936009/18/2015 458 462 418 418 60518009/21/2015 425 432 420 430 31612009/22/2015 435 443 429 434 32209009/23/2015 435 436 427 432 7207009/24/2015 432 432 432 432 09/25/2015 435 443 430 441 32252009/28/2015 444 447 433 438 31666009/29/2015 434 439 425 437 30608009/30/2015 435 445 435 445 877800

Adj Close Return Relatif Return825 0 1 AM: E(Ri)835 0.012 1.01212121 GM: E(Ri)800 -0.042 0.95808383 RW: E(Ri)780 -0.025 0.975785 0.006 1.00641026795 0.013 1.01273885770 -0.031 0.96855346 Cvi780 0.013 1.01298701765 -0.019 0.98076923755 -0.013 0.9869281760 0.007 1.00662252735 -0.033 0.96710526740 0.007 1.00680272745 0.007 1.00675676745 0.000 1735 -0.013 0.98657718725 -0.014 0.98639456735 0.014 1.0137931745 0.014 1.01360544735 -0.013 0.98657718730 -0.007 0.99319728750 0.027 1.02739726775 0.033 1.03333333775 0.000 1775 0.000 1755 -0.026 0.97419355745 -0.013 0.98675497745 0.000 1735 -0.013 0.98657718745 0.014 1.01360544745 0.000 1745 0.000 1740 -0.007 0.99328859725 -0.020 0.97972973730 0.007 1.00689655725 -0.007 0.99315068730 0.007 1.00689655750 0.027 1.02739726765 0.020 1.02765 0.000 1755 -0.013 0.9869281755 0.000 1760 0.007 1.00662252750 -0.013 0.98684211

2

735 -0.020 0.98750 0.020 1.02040816745 -0.007 0.99333333760 0.020 1.02013423760 0.000 1745 -0.020 0.98026316745 0.000 1740 -0.007 0.99328859740 0.000 1735 -0.007 0.99324324730 -0.007 0.99319728695 -0.048 0.95205479695 0.000 1700 0.007 1.00719424715 0.021 1.02142857695 -0.028 0.97202797700 0.007 1.00719424705 0.007 1.00714286705 0.000 1705 0.000 1710 0.007 1.0070922705 -0.007 0.99295775705 0.000 1705 0.000 1715 0.014 1.0141844710 -0.007 0.99300699700 -0.014 0.98591549695 -0.007 0.99285714725 0.043 1.04316547730 0.007 1.00689655715 -0.021 0.97945205720 0.007 1.00699301710 -0.014 0.98611111715 0.007 1.00704225710 -0.007 0.99300699705 -0.007 0.99295775700 -0.007 0.9929078700 0.000 1705 0.007 1.00714286710 0.007 1.0070922695 -0.021 0.97887324695 0.000 1700 0.007 1.00719424695 -0.007 0.99285714690 -0.007 0.99280576

685 -0.007 0.99275362690 0.007 1.00729927685 -0.007 0.99275362725 0.058 1.05839416725 0.000 1710 -0.021 0.97931034700 -0.014 0.98591549700 0.000 1700 0.000 1705 0.007 1.00714286700 -0.007 0.9929078705 0.007 1.00714286705 0.000 1705 0.000 1700 -0.007 0.9929078690 -0.014 0.98571429690 0.000 1700 0.014 1.01449275700 0.000 1745 0.064 1.06428571755 0.013 1.01342282740 -0.020 0.98013245740 0.000 1735 -0.007 0.99324324725 -0.014 0.98639456720 -0.007 0.99310345720 0.000 1715 -0.007 0.99305556715 0.000 1705 -0.014 0.98601399725 0.028 1.02836879715 -0.014 0.9862069710 -0.007 0.99300699705 -0.007 0.99295775705 0.000 1695 -0.014 0.9858156695 0.000 1680 -0.022 0.97841727675 -0.007 0.99264706675 0.000 1690 0.022 1.02222222700 0.014 1.01449275690 -0.014 0.98571429680 -0.014 0.98550725680 0.000 1

685 0.007 1.00735294690 0.007 1.00729927685 -0.007 0.99275362690 0.007 1.00729927685 -0.007 0.99275362680 -0.007 0.99270073675 -0.007 0.99264706675 0.000 1675 0.000 1670 -0.007 0.99259259680 0.015 1.01492537700 0.029 1.02941176680 -0.029 0.97142857680 0.000 1675 -0.007 0.99264706645 -0.044 0.95555556645 0.000 1645 0.000 1640 -0.008 0.99224806640 0.000 1640 0.000 1630 -0.016 0.984375645 0.024 1.02380952645 0.000 1640 -0.008 0.99224806660 0.031 1.03125695 0.053 1.0530303710 0.022 1.02158273710 0.000 1695 -0.021 0.97887324680 -0.022 0.97841727685 0.007 1.00735294670 -0.022 0.97810219665 -0.007 0.99253731675 0.015 1.01503759675 0.000 1685 0.015 1.01481481675 -0.015 0.98540146665 -0.015 0.98518519625 -0.060 0.93984962640 0.024 1.024640 0.000 1655 0.023 1.0234375660 0.008 1.00763359660 0.000 1

640 -0.030 0.96969697620 -0.031 0.96875620 0.000 1630 0.016 1.01612903630 0.000 1615 -0.024 0.97619048615 0.000 1615 0.000 1610 -0.008 0.99186992610 0.000 1615 0.008 1.00819672620 0.008 1.00813008620 0.000 1615 -0.008 0.99193548610 -0.008 0.99186992595 -0.025 0.97540984600 0.008 1.00840336605 0.008 1.00833333615 0.017 1.01652893620 0.008 1.00813008610 -0.016 0.98387097605 -0.008 0.99180328605 0.000 1600 -0.008 0.99173554600 0.000 1610 0.017 1.01666667605 -0.008 0.99180328600 -0.008 0.99173554600 0.000 1600 0.000 1600 0.000 1600 0.000 1595 -0.008 0.99166667595 0.000 1580 -0.025 0.97478992570 -0.017 0.98275862550 -0.035 0.96491228550 0.000 1550 0.000 1535 -0.027 0.97272727515 -0.037 0.96261682500 -0.029 0.97087379505 0.010 1.01499 -0.012 0.98811881500 0.002 1.00200401

492 -0.016 0.984488 -0.008 0.99186992470 -0.037 0.96311475471 0.002 1.00212766470 -0.002 0.99787686470 0.000 1469 -0.002 0.99787234467 -0.004 0.99573561464 -0.006 0.99357602455 -0.019 0.98060345409 -0.101 0.8989011402 -0.017 0.98288509407 0.012 1.01243781442 0.086 1.08599509461 0.043 1.04298643470 0.020 1.01952278461 -0.019 0.98085106464 0.007 1.00650759465 0.002 1.00215517463 -0.004 0.99569892451 -0.026 0.97408207453 0.004 1.00443459474 0.046 1.04635762457 -0.036 0.96413502469 0.026 1.02625821463 -0.013 0.98720682457 -0.013 0.98704104459 0.004 1.00437637459 0.000 1418 -0.089 0.91067538430 0.029 1.02870813434 0.009 1.00930233432 -0.005 0.99539171432 0.000 1441 0.021 1.02083333438 -0.007 0.99319728437 -0.002 0.99771689445 0.018 1.01830664

-0.0021651-0.00235340.0183066

0.01934280.0003741

-0.1119306

Date Open High Low Close Volume9/30/2014 5.4 5.5 5.3 5.4 113840010/1/2014 5.4 5.5 5.3 5.4 42410010/2/2014 5.4 5.5 5.3 5.4 354170010/3/2014 5.5 5.5 5.3 5.5 202750010/6/2014 5.4 5.5 5.3 5.4 14170010/7/2014 5.4 5.4 5.3 5.4 12840010/8/2014 5.4 5.4 5.3 5.4 20060010/9/2014 5.3 5.4 5.3 5.3 501500

10/10/2014 5.3 5.5 5.3 5.3 34660010/13/2014 5.4 5.4 5.3 5.4 7770010/14/2014 5.4 5.4 5.3 5.4 49540010/15/2014 5.3 5.4 5.3 5.3 32560010/16/2014 5.4 5.5 5.3 5.4 120710010/17/2014 5.4 5.5 5.4 5.4 149340010/20/2014 5.4 5.5 5.4 5.4 12980010/21/2014 5.3 5.4 5.3 5.3 42830010/22/2014 5.4 5.4 5.3 5.4 30000010/23/2014 5.5 5.5 5.3 5.5 40540010/24/2014 5.4 5.4 5.3 5.4 288890010/27/2014 5.4 5.4 5.2 5.4 192980010/28/2014 5.3 5.4 5.3 5.3 24270010/29/2014 5.3 5.4 5.3 5.3 6610010/30/2014 5.4 5.4 5.3 5.4 6540010/31/2014 5.4 5.4 5.3 5.4 2410011/3/2014 5.3 5.4 5.3 5.3 166100011/4/2014 5.3 5.5 5.3 5.3 72400011/5/2014 5.4 5.5 5.3 5.4 70500011/6/2014 5.3 5.4 5.3 5.3 20530011/7/2014 5.4 6.1 5.3 5.4 22718300

11/10/2014 5.3 5.5 5.3 5.3 268550011/11/2014 5.3 5.4 5.3 5.3 283610011/12/2014 5.3 5.4 5.3 5.3 165110011/13/2014 5.3 5.4 5.2 5.3 216960011/14/2014 5.4 5.4 5.3 5.4 18850011/17/2014 5.4 5.4 5.3 5.4 142930011/18/2014 5.3 5.4 5.3 5.3 49970011/19/2014 5.3 5.4 5.3 5.3 81140011/20/2014 5.3 5.3 5.3 5.3 011/21/2014 5.3 5.3 5.3 5.3 011/24/2014 5.3 5.3 5.3 5.3 011/25/2014 5.3 5.3 5.3 5.3 011/26/2014 5.3 5.3 5.3 5.3 011/27/2014 5.3 5.3 5.3 5.3 011/28/2014 5.3 5.3 5.3 5.3 0

12/1/2014 5.3 5.3 5.3 5.3 012/2/2014 5.3 5.3 5.3 5.3 012/3/2014 5.3 5.3 5.3 5.3 012/4/2014 5.3 5.3 5.3 5.3 012/5/2014 5.3 5.3 5.3 5.3 012/8/2014 5.3 5.3 5.3 5.3 012/9/2014 5.3 5.3 5.3 5.3 0

12/10/2014 5.3 5.3 5.3 5.3 012/11/2014 53 53 53 53 012/12/2014 53 53 53 53 012/15/2014 53 53 53 53 012/16/2014 53 53 53 53 012/17/2014 53 53 53 53 012/18/2014 53 53 53 53 012/19/2014 53 53 53 53 012/22/2014 53 53 53 53 012/23/2014 53 53 53 53 012/24/2014 53 53 53 53 012/25/2014 53 53 53 53 012/26/2014 53 53 53 53 012/29/2014 53 53 53 53 012/30/2014 53 53 53 53 012/31/2014 53 53 53 53 0

1/1/2015 53 53 53 53 01/2/2015 51 52 50 51 99973001/5/2015 51 52 50 51 14322001/6/2015 51 52 50 51 4616001/7/2015 51 54 51 51 34021001/8/2015 51 53 51 52 30666001/9/2015 530 530 510 530 2165200

1/12/2015 520 530 520 520 10135001/13/2015 520 530 520 520 11123001/14/2015 520 520 510 520 15687001/15/2015 520 520 510 520 9202001/16/2015 510 520 500 510 43044001/19/2015 510 520 500 500 14245001/20/2015 500 510 500 510 15348001/21/2015 500 510 500 500 9864001/22/2015 500 510 500 500 15329001/23/2015 500 510 500 500 7101001/26/2015 500 500 500 500 17199001/27/2015 510 510 500 510 5740001/28/2015 510 510 500 500 7135001/29/2015 500 520 500 510 27703001/30/2015 510 510 500 500 718900

2/2/2015 500 510 500 510 17970002/3/2015 510 510 500 510 8388002/4/2015 500 510 500 500 22955002/5/2015 450 472 391 470 124465002/6/2015 470 505 455 505 26260002/9/2015 505 510 490 500 751300

2/10/2015 500 500 490 497 770002/11/2015 491 530 490 515 28318002/12/2015 510 515 510 510 1205002/13/2015 520 520 505 505 768002/16/2015 505 505 499 500 2110002/17/2015 496 500 495 500 3836002/18/2015 500 500 500 500 443002/19/2015 500 500 500 500 02/20/2015 500 500 499 500 1000002/23/2015 500 505 499 505 2273002/24/2015 500 510 500 500 2034002/25/2015 500 510 499 510 23897002/26/2015 510 510 505 505 2660002/27/2015 505 515 505 510 1965003/2/2015 510 565 510 560 44013003/3/2015 560 570 540 550 6038003/4/2015 540 550 535 540 3514003/5/2015 540 555 540 540 929003/6/2015 550 560 540 560 16646003/9/2015 560 680 540 665 21146400

3/10/2015 670 675 620 620 59728003/11/2015 625 640 620 620 12455003/12/2015 620 640 620 630 12051003/13/2015 630 630 595 605 14654003/16/2015 605 610 600 610 4054003/17/2015 625 645 605 620 9309003/18/2015 615 730 615 715 205865003/19/2015 715 730 705 705 53369003/20/2015 700 715 640 645 36351003/23/2015 645 660 640 650 9688003/24/2015 645 655 640 650 13578003/25/2015 650 650 590 600 14864003/26/2015 605 620 540 555 19244003/27/2015 560 690 560 690 93770003/30/2015 690 705 595 595 28207003/31/2015 610 740 600 740 449108004/1/2015 750 770 705 710 14438004/2/2015 710 810 690 720 38585004/3/2015 720 720 720 720 0

4/6/2015 705 760 700 710 7528004/7/2015 710 765 695 705 163624004/8/2015 710 725 560 585 61225004/9/2015 595 730 595 730 34948900

4/10/2015 735 910 735 910 417818004/13/2015 875 945 850 875 49750004/14/2015 875 920 860 860 18476004/15/2015 860 900 850 850 5551004/16/2015 850 860 820 820 10565004/17/2015 820 850 805 815 8493004/20/2015 825 830 800 800 3695004/21/2015 800 825 790 810 4233004/22/2015 795 820 785 790 5653004/23/2015 785 810 755 775 10297004/24/2015 770 770 740 740 8375004/27/2015 745 845 740 780 16455004/28/2015 780 815 740 765 4634004/29/2015 775 775 725 735 6958004/30/2015 745 770 730 730 3714005/1/2015 730 730 730 730 05/4/2015 730 750 705 720 4599005/5/2015 725 760 715 725 6776005/6/2015 725 735 720 720 2549005/7/2015 715 735 715 720 3348005/8/2015 745 745 720 725 115900

5/11/2015 725 735 720 720 1539005/12/2015 715 740 690 705 15012005/13/2015 800 800 715 730 12682005/14/2015 730 730 730 730 05/15/2015 730 800 730 785 11663005/18/2015 780 790 735 735 6885005/19/2015 740 755 735 740 3634005/20/2015 740 750 735 740 2678005/21/2015 740 750 735 740 2038005/22/2015 745 755 745 750 1678005/25/2015 750 750 740 750 776005/26/2015 735 760 735 745 2088005/27/2015 750 755 740 745 2876005/28/2015 745 755 735 745 965005/29/2015 740 750 740 740 2201006/1/2015 735 740 715 740 1493006/2/2015 740 740 740 740 06/3/2015 740 740 720 730 2707006/4/2015 725 735 725 730 2413006/5/2015 735 740 725 735 171000

6/8/2015 740 750 725 725 2770006/9/2015 740 785 695 785 1550100

6/10/2015 785 795 755 780 8508006/11/2015 780 790 750 780 4801006/12/2015 775 780 760 780 3268006/15/2015 785 785 735 780 5074006/16/2015 770 785 765 780 6531006/17/2015 790 790 770 780 4598006/18/2015 790 790 780 785 5115006/19/2015 785 810 785 785 9558006/22/2015 785 790 780 780 5400006/23/2015 780 785 780 780 3205006/24/2015 780 800 780 780 5174006/25/2015 780 780 775 780 4855006/26/2015 780 785 780 780 1795006/29/2015 780 840 765 835 31846006/30/2015 840 860 830 850 78660007/1/2015 850 855 845 850 12011007/2/2015 840 850 840 850 9377007/3/2015 850 860 850 850 7290007/6/2015 855 855 840 840 554007/7/2015 840 840 835 840 2446007/8/2015 845 845 840 840 4630007/9/2015 850 850 840 850 6932700

7/10/2015 845 845 840 840 721007/13/2015 840 840 840 840 3080007/14/2015 845 850 840 850 18234007/15/2015 845 850 845 850 18057007/16/2015 850 850 850 850 07/17/2015 850 850 850 850 07/20/2015 850 850 850 850 07/21/2015 850 850 850 850 07/22/2015 845 845 845 845 1487007/23/2015 845 845 845 845 1339007/24/2015 845 850 845 850 9338007/27/2015 845 850 845 850 14121007/28/2015 845 850 845 850 21124007/29/2015 845 850 845 850 6277007/30/2015 845 855 845 850 22886007/31/2015 845 845 780 780 3306008/3/2015 780 780 760 760 172008/4/2015 760 760 725 725 566008/5/2015 720 790 700 730 543008/6/2015 720 725 715 720 281008/7/2015 720 720 720 720 0

8/10/2015 720 720 720 720 15008/11/2015 705 705 675 675 138008/12/2015 660 675 645 675 254008/13/2015 675 675 675 675 08/14/2015 675 675 670 670 13008/17/2015 670 670 670 670 08/18/2015 650 680 635 680 123008/19/2015 670 670 650 650 51008/20/2015 650 730 650 730 507008/21/2015 700 700 680 690 102008/24/2015 600 665 600 665 2008/25/2015 665 695 600 690 257008/26/2015 650 700 625 650 1812008/27/2015 685 685 655 655 307008/28/2015 695 695 660 685 556008/31/2015 685 685 685 685 1009/1/2015 700 700 685 695 303009/2/2015 690 695 685 695 1663009/3/2015 690 695 670 695 652009/4/2015 700 750 670 750 4092009/7/2015 745 745 700 700 179009/8/2015 705 705 700 700 423009/9/2015 700 700 700 700 10000

9/10/2015 700 720 700 720 764009/11/2015 720 720 720 720 09/14/2015 700 725 700 700 7009/15/2015 710 710 700 700 500009/16/2015 725 745 705 705 264009/17/2015 715 760 710 730 812009/18/2015 740 740 730 730 106009/21/2015 730 730 730 730 09/22/2015 730 730 730 730 09/23/2015 720 720 720 720 300009/24/2015 720 720 720 720 09/25/2015 725 800 725 800 2444009/28/2015 750 800 750 800 1635009/29/2015 800 810 790 800 1209009/30/2015 800 800 795 800 42300

Adj Close Return Relatif Return540 1 AM: E(Ri)540 0.000 1 GM: E(Ri)540 0.000 1 RW: E(Ri)550 0.019 1.01851852540 -0.018 0.98181818540 0.000 1540 0.000 1 Cvi530 -0.019 0.98148148530 0.000 1540 0.019 1.01886792540 0.000 1530 -0.019 0.98148148540 0.019 1.01886792540 0.000 1540 0.000 1530 -0.019 0.98148148540 0.019 1.01886792550 0.019 1.01851852540 -0.018 0.98181818540 0.000 1530 -0.019 0.98148148530 0.000 1540 0.019 1.01886792540 0.000 1530 -0.019 0.98148148530 0.000 1540 0.019 1.01886792530 -0.019 0.98148148540 0.019 1.01886792530 -0.019 0.98148148530 0.000 1530 0.000 1530 0.000 1540 0.019 1.01886792540 0.000 1530 -0.019 0.98148148530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1

2

530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1530 0.000 1

5300 9.000 105300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 15300 0.000 1510 -0.904 0.09622642510 0.000 1510 0.000 1510 0.000 1520 0.020 1.01960784

5300 9.192 10.19230775200 -0.019 0.981132085200 0.000 15200 0.000 15200 0.000 15100 -0.019 0.980769235000 -0.020 0.980392165100 0.020 1.025000 -0.020 0.980392165000 0.000 15000 0.000 15000 0.000 15100 0.020 1.025000 -0.020 0.980392165100 0.020 1.025000 -0.020 0.98039216

5100 0.020 1.025100 0.000 15000 -0.020 0.98039216470 -0.906 0.094505 0.074 1.07446809500 -0.010 0.99009901497 -0.006 0.994515 0.036 1.0362173510 -0.010 0.99029126505 -0.010 0.99019608500 -0.010 0.99009901500 0.000 1500 0.000 1500 0.000 1500 0.000 1505 0.010 1.01500 -0.010 0.99009901510 0.020 1.02505 -0.010 0.99019608510 0.010 1.00990099560 0.098 1.09803922550 -0.018 0.98214286540 -0.018 0.98181818540 0.000 1560 0.037 1.03703704665 0.188 1.1875620 -0.068 0.93233083620 0.000 1630 0.016 1.01612903605 -0.040 0.96031746610 0.008 1.00826446620 0.016 1.01639344715 0.153 1.15322581705 -0.014 0.98601399645 -0.085 0.91489362650 0.008 1.00775194650 0.000 1600 -0.077 0.92307692555 -0.075 0.925690 0.243 1.24324324595 -0.138 0.86231884740 0.244 1.24369748710 -0.041 0.95945946720 0.014 1.01408451720 0.000 1

710 -0.014 0.98611111705 -0.007 0.99295775585 -0.170 0.82978723730 0.248 1.24786325910 0.247 1.24657534875 -0.038 0.96153846860 -0.017 0.98285714850 -0.012 0.98837209820 -0.035 0.96470588815 -0.006 0.99390244800 -0.018 0.98159509810 0.013 1.0125790 -0.025 0.97530864775 -0.019 0.98101266740 -0.045 0.95483871780 0.054 1.05405405765 -0.019 0.98076923735 -0.039 0.96078431730 -0.007 0.99319728730 0.000 1720 -0.014 0.98630137725 0.007 1.00694444720 -0.007 0.99310345720 0.000 1725 0.007 1.00694444720 -0.007 0.99310345705 -0.021 0.97916667730 0.035 1.03546099730 0.000 1785 0.075 1.07534247735 -0.064 0.93630573740 0.007 1.00680272740 0.000 1740 0.000 1750 0.014 1.01351351750 0.000 1745 -0.007 0.99333333745 0.000 1745 0.000 1740 -0.007 0.99328859740 0.000 1740 0.000 1730 -0.014 0.98648649730 0.000 1735 0.007 1.00684932

725 -0.014 0.98639456785 0.083 1.08275862780 -0.006 0.99363057780 0.000 1780 0.000 1780 0.000 1780 0.000 1780 0.000 1785 0.006 1.00641026785 0.000 1780 -0.006 0.99363057780 0.000 1780 0.000 1780 0.000 1780 0.000 1835 0.071 1.07051282850 0.018 1.01796407850 0.000 1850 0.000 1850 0.000 1840 -0.012 0.98823529840 0.000 1840 0.000 1850 0.012 1.01190476840 -0.012 0.98823529840 0.000 1850 0.012 1.01190476850 0.000 1850 0.000 1850 0.000 1850 0.000 1850 0.000 1845 -0.006 0.99411765845 0.000 1850 0.006 1.00591716850 0.000 1850 0.000 1850 0.000 1850 0.000 1780 -0.082 0.91764706760 -0.026 0.97435897725 -0.046 0.95394737730 0.007 1.00689655720 -0.014 0.98630137720 0.000 1

720 0.000 1675 -0.063 0.9375675 0.000 1675 0.000 1670 -0.007 0.99259259670 0.000 1680 0.015 1.01492537650 -0.044 0.95588235730 0.123 1.12307692690 -0.055 0.94520548665 -0.036 0.96376812690 0.038 1.03759398650 -0.058 0.94202899655 0.008 1.00769231685 0.046 1.04580153685 0.000 1695 0.015 1.01459854695 0.000 1695 0.000 1750 0.079 1.07913669700 -0.067 0.93333333700 0.000 1700 0.000 1720 0.029 1.02857143720 0.000 1700 -0.028 0.97222222700 0.000 1705 0.007 1.00714286730 0.035 1.03546099730 0.000 1730 0.000 1730 0.000 1720 -0.014 0.98630137720 0.000 1800 0.111 1.11111111800 0.000 1800 0.000 1800 0.000 1

0.06549920.0015013

0

0.79877360.63803930.0819998


10/10/2014 1000 1000 1000 1000 010/13/2014 1000 1000 1000 1000 010/14/2014 1000 1000 1000 1000 010/15/2014 1000 1000 1000 1000 010/16/2014 1000 1000 1000 1000 010/17/2014 1000 1000 1000 1000 010/20/2014 1000 1000 1000 1000 010/21/2014 1000 1000 1000 1000 010/22/2014 1000 1000 1000 1000 010/23/2014 1000 1000 1000 1000 010/24/2014 1000 1000 1000 1000 010/27/2014 1000 1000 1000 1000 150010/28/2014 1000 1000 1000 1000 010/29/2014 1000 1000 1000 1000 010/30/2014 1000 1000 1000 1000 010/31/2014 1000 1000 1000 1000 51000011/3/2014 1000 1000 1000 1000 011/4/2014 1000 1000 1000 1000 011/5/2014 1000 1000 1000 1000 011/6/2014 1000 1000 1000 1000 1500011/7/2014 1000 1000 1000 1000 0

11/10/2014 1000 1000 1000 1000 011/11/2014 1000 1000 1000 1000 011/12/2014 1000 1000 1000 1000 011/13/2014 1000 1000 1000 1000 011/14/2014 1000 1000 1000 1000 011/17/2014 1000 1000 1000 1000 011/18/2014 1000 1000 1000 1000 011/19/2014 1000 1000 1000 1000 011/20/2014 1000 1000 1000 1000 011/21/2014 1000 1000 1000 1000 011/24/2014 970 970 970 970 31900011/25/2014 910 970 910 910 2010011/26/2014 880 910 880 880 360011/27/2014 900 900 900 900 10011/28/2014 970 970 960 970 552600

12/1/2014 970 970 970 970 012/2/2014 875 970 875 970 2200012/3/2014 970 970 970 970 012/4/2014 770 770 770 770 10012/5/2014 770 770 675 675 1510012/8/2014 610 610 610 610 10012/9/2014 700 750 700 725 300

12/10/2014 725 725 725 725 012/11/2014 905 905 905 905 20012/12/2014 970 970 970 970 20012/15/2014 970 970 970 970 012/16/2014 970 970 970 970 012/17/2014 970 970 970 970 012/18/2014 970 970 970 970 012/19/2014 970 970 970 970 012/22/2014 970 970 970 970 012/23/2014 970 970 970 970 012/24/2014 970 970 970 970 012/25/2014 970 970 970 970 012/26/2014 970 970 970 970 012/29/2014 970 970 970 970 012/30/2014 970 970 970 970 012/31/2014 970 970 970 970 0

1/1/2015 970 970 970 970 01/2/2015 970 970 970 970 01/5/2015 970 970 970 970 01/6/2015 970 970 970 970 15001/7/2015 970 970 970 970 1001/8/2015 970 970 970 970 01/9/2015 970 970 970 970 100

1/12/2015 970 970 970 970 01/13/2015 965 965 965 965 1001/14/2015 965 965 965 965 01/15/2015 965 965 965 965 01/16/2015 965 965 965 965 01/19/2015 970 970 970 970 1001/20/2015 970 970 970 970 01/21/2015 965 965 965 965 10001/22/2015 900 900 900 900 50001/23/2015 900 900 900 900 01/26/2015 900 900 900 900 01/27/2015 970 970 970 970 133001/28/2015 970 970 970 970 01/29/2015 970 970 970 970 01/30/2015 900 900 900 900 1000

2/2/2015 900 900 900 900 02/3/2015 900 900 900 900 02/4/2015 900 900 900 900 02/5/2015 900 900 900 900 02/6/2015 900 900 900 900 02/9/2015 900 900 900 900 0

2/10/2015 900 900 900 900 420002/11/2015 900 900 900 900 6002/12/2015 900 900 900 900 02/13/2015 900 900 900 900 44002/16/2015 900 900 900 900 02/17/2015 900 900 900 900 02/18/2015 900 900 900 900 02/19/2015 900 900 900 900 02/20/2015 900 900 900 900 02/23/2015 900 900 900 900 02/24/2015 900 900 900 900 02/25/2015 900 900 900 900 02/26/2015 970 970 970 970 10002/27/2015 970 970 970 970 03/2/2015 970 970 965 965 105003/3/2015 965 965 965 965 03/4/2015 960 960 960 960 13003/5/2015 960 960 960 960 03/6/2015 960 970 960 970 6502003/9/2015 970 970 970 970 10300

3/10/2015 970 970 970 970 03/11/2015 970 970 970 970 03/12/2015 970 970 970 970 1003/13/2015 970 970 970 970 03/16/2015 970 970 970 970 03/17/2015 970 970 970 970 03/18/2015 970 970 970 970 03/19/2015 970 970 970 970 03/20/2015 970 970 970 970 03/23/2015 970 970 970 970 03/24/2015 970 970 970 970 03/25/2015 970 970 970 970 03/26/2015 970 970 970 970 03/27/2015 970 970 970 970 03/30/2015 970 970 970 970 03/31/2015 970 970 970 970 04/1/2015 970 970 970 970 04/2/2015 970 970 970 970 04/3/2015 970 970 970 970 0

4/6/2015 970 970 970 970 04/7/2015 970 970 970 970 04/8/2015 970 970 970 970 04/9/2015 970 970 970 970 0

4/10/2015 970 970 970 970 190004/13/2015 970 970 970 970 1004/14/2015 965 970 965 970 130004/15/2015 970 970 970 970 04/16/2015 970 970 970 970 04/17/2015 970 970 970 970 70004/20/2015 970 970 970 970 04/21/2015 960 960 960 960 10004/22/2015 950 950 950 950 3004/23/2015 900 950 900 950 20004/24/2015 950 950 950 950 04/27/2015 960 960 960 960 30004/28/2015 950 950 950 950 200004/29/2015 950 950 950 950 04/30/2015 970 970 970 970 300005/1/2015 970 970 970 970 05/4/2015 970 970 970 970 05/5/2015 970 970 970 970 05/6/2015 970 970 970 970 05/7/2015 970 970 970 970 05/8/2015 970 970 970 970 100

5/11/2015 970 970 970 970 05/12/2015 970 970 970 970 05/13/2015 900 900 900 900 1005/14/2015 900 900 900 900 05/15/2015 900 900 900 900 05/18/2015 900 900 900 900 05/19/2015 900 900 900 900 05/20/2015 900 900 900 900 05/21/2015 900 900 900 900 05/22/2015 900 900 900 900 9005/25/2015 900 900 900 900 05/26/2015 900 900 900 900 05/27/2015 900 900 900 900 1005/28/2015 900 900 900 900 05/29/2015 900 900 900 900 06/1/2015 900 900 900 900 06/2/2015 900 900 900 900 06/3/2015 900 900 900 900 06/4/2015 900 900 900 900 06/5/2015 900 900 900 900 0

6/8/2015 900 900 900 900 06/9/2015 900 900 900 900 0

6/10/2015 900 900 900 900 06/11/2015 900 900 900 900 06/12/2015 900 900 900 900 06/15/2015 900 900 900 900 06/16/2015 900 900 900 900 06/17/2015 900 900 900 900 06/18/2015 900 900 900 900 06/19/2015 900 900 900 900 06/22/2015 900 900 900 900 06/23/2015 900 900 900 900 06/24/2015 900 900 900 900 06/25/2015 900 900 900 900 06/26/2015 900 900 900 900 06/29/2015 900 900 900 900 06/30/2015 900 900 900 900 07/1/2015 900 900 900 900 07/2/2015 900 900 900 900 07/3/2015 860 860 860 860 5007/6/2015 860 860 860 860 07/7/2015 860 860 860 860 07/8/2015 860 860 860 860 07/9/2015 860 860 860 860 0

7/10/2015 860 860 860 860 07/13/2015 860 860 860 860 07/14/2015 860 860 860 860 07/15/2015 860 860 860 860 07/16/2015 860 860 860 860 07/17/2015 860 860 860 860 07/20/2015 860 860 860 860 07/21/2015 860 860 860 860 07/22/2015 860 860 860 860 07/23/2015 860 860 860 860 07/24/2015 860 860 860 860 07/27/2015 860 860 860 860 07/28/2015 840 840 840 840 5007/29/2015 840 840 840 840 07/30/2015 840 840 840 840 07/31/2015 840 840 840 840 08/3/2015 840 840 840 840 08/4/2015 840 840 840 840 08/5/2015 840 840 840 840 08/6/2015 840 840 840 840 08/7/2015 840 840 840 840 0

8/10/2015 840 840 840 840 08/11/2015 840 840 840 840 08/12/2015 840 840 840 840 08/13/2015 840 840 840 840 08/14/2015 840 840 840 840 08/17/2015 840 840 840 840 08/18/2015 840 840 840 840 08/19/2015 840 840 840 840 08/20/2015 840 840 840 840 08/21/2015 840 840 840 840 08/24/2015 840 840 840 840 08/25/2015 840 840 840 840 08/26/2015 840 840 840 840 08/27/2015 840 840 840 840 08/28/2015 840 840 840 840 08/31/2015 840 840 840 840 09/1/2015 840 840 840 840 09/2/2015 840 840 840 840 09/3/2015 840 840 840 840 09/4/2015 840 840 840 840 09/7/2015 840 840 840 840 09/8/2015 840 840 840 840 09/9/2015 840 840 840 840 0

9/10/2015 840 840 840 840 09/11/2015 840 840 840 840 09/14/2015 840 840 840 840 09/15/2015 840 840 840 840 09/16/2015 840 840 840 840 09/17/2015 840 840 840 840 09/18/2015 840 840 840 840 09/21/2015 840 840 840 840 10009/22/2015 840 840 840 840 09/23/2015 1050 1050 1050 1050 2009/24/2015 1050 1050 1050 1050 09/25/2015 1050 1050 1050 1050 09/28/2015 945 945 945 945 10009/29/2015 945 945 945 945 09/30/2015 945 945 945 945 0

Adj Close Return Relatif Return1100 0 1 AM: E(Ri)1100 0 1 GM: E(Ri)1100 0 1 RW: E(Ri)1000 -0.0909091 0.909090911000 0 11000 0 11000 0 1 Cvi1000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 11000 0 1970 -0.03 0.97910 -0.0618557 0.93814433880 -0.032967 0.96703297900 0.0227273 1.02272727970 0.0777778 1.07777778

2

970 0 1970 0 1970 0 1770 -0.2061856 0.79381443675 -0.1233766 0.87662338610 -0.0962963 0.9037037725 0.1885246 1.18852459725 0 1905 0.2482759 1.24827586970 0.0718232 1.0718232970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1965 -0.0051546 0.99484536965 0 1965 0 1965 0 1970 0.0051813 1.00518135970 0 1965 -0.0051546 0.99484536900 -0.0673575 0.93264249900 0 1900 0 1970 0.0777778 1.07777778970 0 1970 0 1900 -0.0721649 0.92783505

900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1970 0.0777778 1.07777778970 0 1965 -0.0051546 0.99484536965 0 1960 -0.0051813 0.99481865960 0 1970 0.0104167 1.01041667970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1

970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1960 -0.0103093 0.98969072950 -0.0104167 0.98958333950 0 1950 0 1960 0.0105263 1.01052632950 -0.0104167 0.98958333950 0 1970 0.0210526 1.02105263970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1970 0 1900 -0.0721649 0.92783505900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1

900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1900 0 1860 -0.0444444 0.95555556860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1860 0 1840 -0.0232558 0.97674419840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1

840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1840 0 1

1050 0.25 1.251050 0 11050 0 1945 -0.1 0.9945 0 1945 0 1

-4.1621E-005-0.000579529

0

0.0334514490.001118999-0.00124421


10/10/2014 705 705 705 705 010/13/2014 705 705 705 705 010/14/2014 705 705 705 705 010/15/2014 705 705 705 705 010/16/2014 705 705 705 705 010/17/2014 705 705 705 705 010/20/2014 705 705 705 705 010/21/2014 705 705 705 705 010/22/2014 705 705 705 705 010/23/2014 705 705 705 705 010/24/2014 705 705 705 705 010/27/2014 705 705 705 705 010/28/2014 705 705 705 705 010/29/2014 705 705 705 705 010/30/2014 705 705 705 705 010/31/2014 705 705 705 705 011/3/2014 705 705 705 705 011/4/2014 705 705 705 705 011/5/2014 705 705 705 705 011/6/2014 705 705 705 705 011/7/2014 705 705 705 705 0

11/10/2014 705 705 705 705 011/11/2014 705 705 705 705 011/12/2014 705 705 705 705 011/13/2014 705 705 705 705 011/14/2014 705 705 705 705 011/17/2014 705 705 705 705 011/18/2014 705 705 705 705 011/19/2014 705 705 705 705 011/20/2014 705 705 705 705 011/21/2014 705 705 705 705 011/24/2014 705 705 705 705 011/25/2014 705 705 705 705 011/26/2014 705 705 705 705 011/27/2014 705 705 705 705 011/28/2014 705 705 705 705 0

12/1/2014 705 705 705 705 012/2/2014 705 705 530 530 180012/3/2014 399 399 399 399 10012/4/2014 310 310 310 310 10012/5/2014 250 250 250 250 10012/8/2014 250 250 250 250 012/9/2014 250 250 250 250 0

12/10/2014 250 250 250 250 012/11/2014 250 250 250 250 012/12/2014 250 250 250 250 012/15/2014 250 250 250 250 012/16/2014 250 250 250 250 012/17/2014 250 250 250 250 012/18/2014 250 250 250 250 012/19/2014 250 250 250 250 012/22/2014 250 250 250 250 012/23/2014 250 250 250 250 012/24/2014 250 250 250 250 012/25/2014 250 250 250 250 012/26/2014 250 250 250 250 012/29/2014 250 250 250 250 012/30/2014 300 300 300 300 40012/31/2014 300 300 300 300 0

1/1/2015 300 300 300 300 01/2/2015 300 300 300 300 01/5/2015 300 300 300 300 01/6/2015 300 300 300 300 01/7/2015 300 300 300 300 01/8/2015 300 300 300 300 01/9/2015 300 300 300 300 0

1/12/2015 300 300 300 300 01/13/2015 300 300 300 300 01/14/2015 300 300 300 300 01/15/2015 300 300 300 300 01/16/2015 300 300 300 300 01/19/2015 300 300 300 300 01/20/2015 300 300 300 300 01/21/2015 300 300 300 300 01/22/2015 300 300 300 300 01/23/2015 300 300 300 300 01/26/2015 300 300 300 300 01/27/2015 300 300 300 300 01/28/2015 300 300 300 300 01/29/2015 300 300 300 300 01/30/2015 320 320 320 320 200

2/2/2015 320 320 320 320 02/3/2015 320 320 320 320 02/4/2015 320 320 320 320 02/5/2015 320 320 320 320 02/6/2015 320 320 320 320 02/9/2015 320 320 320 320 0

2/10/2015 320 320 320 320 02/11/2015 320 320 320 320 02/12/2015 320 320 320 320 02/13/2015 320 320 320 320 02/16/2015 320 320 320 320 02/17/2015 320 320 320 320 02/18/2015 320 320 320 320 02/19/2015 320 320 320 320 02/20/2015 320 320 320 320 02/23/2015 320 320 320 320 02/24/2015 320 320 320 320 02/25/2015 320 320 320 320 02/26/2015 320 320 320 320 02/27/2015 320 320 320 320 03/2/2015 320 320 320 320 03/3/2015 320 320 320 320 03/4/2015 320 320 320 320 03/5/2015 320 320 320 320 03/6/2015 320 320 320 320 3003/9/2015 320 320 320 320 0

3/10/2015 320 320 320 320 03/11/2015 320 320 320 320 03/12/2015 320 320 320 320 03/13/2015 320 320 320 320 03/16/2015 320 320 320 320 03/17/2015 320 320 320 320 03/18/2015 320 320 320 320 03/19/2015 320 320 320 320 03/20/2015 320 320 320 320 03/23/2015 320 320 320 320 03/24/2015 320 320 320 320 03/25/2015 320 320 320 320 03/26/2015 320 320 320 320 03/27/2015 320 320 320 320 03/30/2015 320 320 320 320 03/31/2015 320 320 320 320 04/1/2015 320 320 320 320 04/2/2015 320 320 320 320 04/3/2015 320 320 320 320 0

4/6/2015 320 320 320 320 04/7/2015 320 320 320 320 04/8/2015 320 320 320 320 04/9/2015 340 340 340 340 300

4/10/2015 340 340 340 340 04/13/2015 340 340 340 340 04/14/2015 340 340 340 340 04/15/2015 340 340 340 340 04/16/2015 340 340 340 340 04/17/2015 340 340 340 340 04/20/2015 340 340 340 340 04/21/2015 340 340 340 340 04/22/2015 340 340 340 340 04/23/2015 340 340 340 340 04/24/2015 340 340 340 340 04/27/2015 340 340 340 340 04/28/2015 340 340 340 340 04/29/2015 340 340 340 340 04/30/2015 340 340 340 340 05/1/2015 340 340 340 340 05/4/2015 340 340 340 340 05/5/2015 340 340 340 340 05/6/2015 340 340 340 340 05/7/2015 340 340 340 340 05/8/2015 340 340 340 340 0

5/11/2015 340 340 340 340 05/12/2015 340 340 340 340 05/13/2015 340 340 340 340 05/14/2015 340 340 340 340 05/15/2015 340 340 340 340 05/18/2015 340 340 340 340 05/19/2015 340 340 340 340 05/20/2015 340 340 340 340 05/21/2015 340 340 340 340 05/22/2015 340 340 340 340 05/25/2015 340 340 340 340 05/26/2015 340 340 340 340 05/27/2015 340 340 340 340 05/28/2015 340 340 340 340 05/29/2015 350 350 350 350 3006/1/2015 350 350 350 350 06/2/2015 350 350 350 350 06/3/2015 350 350 350 350 06/4/2015 350 350 350 350 06/5/2015 350 350 350 350 0

6/8/2015 350 350 350 350 06/9/2015 350 350 350 350 0

6/10/2015 350 350 350 350 06/11/2015 350 350 350 350 06/12/2015 350 350 350 350 06/15/2015 350 350 350 350 06/16/2015 350 350 350 350 06/17/2015 350 350 350 350 06/18/2015 350 350 350 350 06/19/2015 350 350 350 350 06/22/2015 350 350 350 350 06/23/2015 350 350 350 350 06/24/2015 350 350 350 350 06/25/2015 350 350 350 350 06/26/2015 350 350 350 350 06/29/2015 350 350 350 350 2006/30/2015 350 350 350 350 07/1/2015 350 350 350 350 07/2/2015 350 350 350 350 07/3/2015 350 350 350 350 07/6/2015 350 350 350 350 07/7/2015 350 350 350 350 07/8/2015 350 350 350 350 07/9/2015 350 350 350 350 0

7/10/2015 350 350 350 350 07/13/2015 350 350 350 350 07/14/2015 350 350 350 350 07/15/2015 350 350 350 350 07/16/2015 350 350 350 350 07/17/2015 350 350 350 350 07/20/2015 350 350 350 350 07/21/2015 350 350 350 350 07/22/2015 350 350 350 350 07/23/2015 350 350 350 350 07/24/2015 350 350 350 350 07/27/2015 350 350 350 350 07/28/2015 350 350 350 350 07/29/2015 350 350 350 350 07/30/2015 350 350 350 350 07/31/2015 350 350 350 350 4008/3/2015 350 350 350 350 08/4/2015 350 350 350 350 08/5/2015 350 350 350 350 08/6/2015 350 350 350 350 08/7/2015 350 350 350 350 0

8/10/2015 350 350 350 350 08/11/2015 350 350 350 350 08/12/2015 350 350 350 350 08/13/2015 350 350 350 350 08/14/2015 350 350 350 350 08/17/2015 350 350 350 350 08/18/2015 350 350 350 350 08/19/2015 350 350 350 350 08/20/2015 350 350 350 350 08/21/2015 350 350 350 350 08/24/2015 350 350 350 350 08/25/2015 350 350 350 350 08/26/2015 350 350 350 350 08/27/2015 350 350 350 350 08/28/2015 350 350 350 350 08/31/2015 350 350 350 350 09/1/2015 350 350 350 350 09/2/2015 350 350 350 350 09/3/2015 350 350 350 350 09/4/2015 350 350 350 350 09/7/2015 350 350 350 350 09/8/2015 350 350 350 350 09/9/2015 350 350 350 350 0

9/10/2015 350 350 350 350 09/11/2015 350 350 350 350 09/14/2015 350 350 350 350 09/15/2015 350 350 350 350 09/16/2015 350 350 350 350 09/17/2015 350 350 350 350 09/18/2015 350 350 350 350 09/21/2015 350 350 350 350 09/22/2015 350 350 350 350 09/23/2015 350 350 350 350 09/24/2015 350 350 350 350 09/25/2015 350 350 350 350 09/28/2015 370 370 370 370 1009/29/2015 370 370 370 370 09/30/2015 370 370 370 370 100

Adj Close Return Relatif Return705 0 1 AM: E(Ri)705 0 1 GM: E(Ri)705 0 1 RW: E(Ri)705 0 1705 0 1705 0 1705 0 1 Cvi705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1705 0 1

2

705 0 1530 -0.248227 0.75177305399 -0.2471698 0.75283019310 -0.2230576 0.77694236250 -0.1935484 0.80645161250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1250 0 1300 0.2 1.2300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1300 0 1320 0.06666667 1.06666667

320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1320 0 1

320 0 1320 0 1320 0 1340 0.0625 1.0625340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1340 0 1350 0.02941176 1.02941176350 0 1350 0 1350 0 1350 0 1350 0 1

350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1

350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1350 0 1370 0.05714286 1.05714286370 0 1370 0 1

-0.0018942-0.0024576

0

0.03159050.000998

-0.0599611


10/10/2014 470 470 470 470 010/13/2014 470 470 470 470 010/14/2014 470 470 470 470 010/15/2014 470 470 470 470 010/16/2014 470 470 470 470 010/17/2014 470 470 470 470 010/20/2014 470 470 470 470 010/21/2014 470 470 470 470 010/22/2014 470 470 470 470 010/23/2014 470 470 470 470 010/24/2014 470 470 470 470 010/27/2014 470 470 470 470 010/28/2014 470 470 470 470 010/29/2014 470 470 470 470 010/30/2014 470 470 470 470 010/31/2014 470 470 470 470 011/3/2014 470 470 470 470 011/4/2014 470 470 470 470 011/5/2014 470 470 470 470 011/6/2014 470 470 470 470 011/7/2014 470 470 470 470 0

11/10/2014 470 470 470 470 011/11/2014 470 470 470 470 011/12/2014 470 470 470 470 011/13/2014 470 470 470 470 011/14/2014 470 470 470 470 011/17/2014 470 470 470 470 011/18/2014 470 470 470 470 011/19/2014 470 470 470 470 011/20/2014 470 470 470 470 011/21/2014 470 470 470 470 011/24/2014 420 420 420 420 920011/25/2014 420 420 420 420 011/26/2014 420 420 420 420 011/27/2014 420 420 420 420 011/28/2014 420 420 420 420 0

12/1/2014 420 420 420 420 012/2/2014 420 420 420 420 012/3/2014 420 420 420 420 012/4/2014 420 420 420 420 012/5/2014 420 420 420 420 012/8/2014 420 420 420 420 012/9/2014 420 420 420 420 0

12/10/2014 420 420 420 420 012/11/2014 420 420 420 420 012/12/2014 420 420 420 420 012/15/2014 420 420 420 420 012/16/2014 420 420 420 420 012/17/2014 420 420 420 420 012/18/2014 420 420 420 420 012/19/2014 420 420 420 420 012/22/2014 420 420 420 420 012/23/2014 420 420 420 420 012/24/2014 420 420 420 420 012/25/2014 420 420 420 420 012/26/2014 420 420 420 420 012/29/2014 420 420 420 420 012/30/2014 420 420 420 420 012/31/2014 420 420 420 420 0

1/1/2015 420 420 420 420 01/2/2015 420 420 420 420 01/5/2015 420 420 420 420 01/6/2015 420 420 420 420 01/7/2015 420 420 420 420 01/8/2015 420 420 420 420 01/9/2015 420 420 420 420 0

1/12/2015 420 420 420 420 01/13/2015 420 420 420 420 01/14/2015 420 420 420 420 01/15/2015 420 420 420 420 01/16/2015 420 420 420 420 01/19/2015 420 420 420 420 01/20/2015 420 420 420 420 01/21/2015 420 420 420 420 01/22/2015 420 420 420 420 01/23/2015 420 420 420 420 01/26/2015 420 420 420 420 01/27/2015 420 420 420 420 01/28/2015 420 420 420 420 01/29/2015 420 420 420 420 01/30/2015 420 420 420 420 0

2/2/2015 420 420 420 420 02/3/2015 420 420 420 420 02/4/2015 420 420 420 420 02/5/2015 420 420 420 420 02/6/2015 420 420 420 420 02/9/2015 420 420 420 420 0

2/10/2015 420 420 420 420 02/11/2015 420 420 420 420 02/12/2015 420 420 420 420 02/13/2015 420 420 420 420 02/16/2015 420 420 420 420 02/17/2015 420 420 420 420 02/18/2015 420 420 420 420 02/19/2015 420 420 420 420 02/20/2015 420 420 420 420 02/23/2015 420 420 420 420 02/24/2015 420 420 420 420 02/25/2015 420 420 420 420 02/26/2015 420 420 420 420 02/27/2015 420 420 420 420 03/2/2015 420 420 420 420 03/3/2015 420 420 420 420 03/4/2015 420 420 420 420 03/5/2015 420 420 420 420 03/6/2015 420 420 420 420 03/9/2015 420 420 420 420 0

3/10/2015 420 420 420 420 03/11/2015 420 420 420 420 03/12/2015 420 420 420 420 03/13/2015 420 420 420 420 03/16/2015 420 420 420 420 03/17/2015 420 420 420 420 03/18/2015 420 420 420 420 03/19/2015 420 420 420 420 03/20/2015 420 420 420 420 03/23/2015 420 420 420 420 03/24/2015 420 420 420 420 03/25/2015 420 420 420 420 03/26/2015 420 420 420 420 03/27/2015 420 420 420 420 03/30/2015 420 420 420 420 03/31/2015 420 420 420 420 04/1/2015 420 420 420 420 04/2/2015 420 420 420 420 04/3/2015 420 420 420 420 0

4/6/2015 420 420 420 420 04/7/2015 420 420 420 420 04/8/2015 420 420 420 420 04/9/2015 420 420 420 420 0

4/10/2015 420 420 420 420 04/13/2015 420 420 420 420 04/14/2015 420 420 420 420 04/15/2015 420 420 420 420 04/16/2015 420 420 420 420 04/17/2015 420 420 420 420 04/20/2015 420 420 420 420 04/21/2015 420 420 420 420 04/22/2015 420 420 420 420 04/23/2015 420 420 420 420 04/24/2015 420 420 420 420 04/27/2015 420 420 420 420 04/28/2015 420 420 420 420 04/29/2015 420 420 420 420 04/30/2015 420 420 420 420 05/1/2015 420 420 420 420 05/4/2015 420 420 420 420 05/5/2015 420 420 420 420 05/6/2015 420 420 420 420 05/7/2015 420 420 420 420 05/8/2015 420 420 420 420 0

5/11/2015 420 420 420 420 05/12/2015 420 420 420 420 05/13/2015 420 420 420 420 05/14/2015 420 420 420 420 05/15/2015 420 420 420 420 05/18/2015 420 420 420 420 05/19/2015 420 420 420 420 05/20/2015 420 420 420 420 05/21/2015 420 420 420 420 05/22/2015 420 420 420 420 05/25/2015 420 420 420 420 05/26/2015 420 420 420 420 05/27/2015 420 420 420 420 05/28/2015 420 420 420 420 05/29/2015 420 420 420 420 06/1/2015 420 420 420 420 06/2/2015 420 420 420 420 06/3/2015 420 420 420 420 06/4/2015 420 420 420 420 06/5/2015 420 420 420 420 0

6/8/2015 420 420 420 420 06/9/2015 420 420 420 420 0

6/10/2015 420 420 420 420 06/11/2015 420 420 420 420 06/12/2015 420 420 420 420 06/15/2015 420 420 420 420 06/16/2015 420 420 420 420 06/17/2015 420 420 420 420 06/18/2015 420 420 420 420 06/19/2015 420 420 420 420 06/22/2015 420 420 420 420 06/23/2015 420 420 420 420 06/24/2015 420 420 420 420 06/25/2015 420 420 420 420 06/26/2015 420 420 420 420 06/29/2015 420 420 420 420 06/30/2015 420 420 420 420 07/1/2015 420 420 420 420 07/2/2015 420 420 420 420 07/3/2015 420 420 420 420 07/6/2015 420 420 420 420 07/7/2015 420 420 420 420 07/8/2015 420 420 420 420 07/9/2015 420 420 420 420 0

7/10/2015 420 420 420 420 07/13/2015 420 420 420 420 07/14/2015 420 420 420 420 07/15/2015 420 420 420 420 07/16/2015 420 420 420 420 07/17/2015 420 420 420 420 07/20/2015 420 420 420 420 07/21/2015 420 420 420 420 07/22/2015 420 420 420 420 07/23/2015 420 420 420 420 07/24/2015 420 420 420 420 07/27/2015 420 420 420 420 07/28/2015 420 420 420 420 07/29/2015 420 420 420 420 07/30/2015 420 420 420 420 07/31/2015 420 420 420 420 08/3/2015 420 420 420 420 08/4/2015 420 420 420 420 08/5/2015 420 420 420 420 08/6/2015 420 420 420 420 08/7/2015 420 420 420 420 0

8/10/2015 420 420 420 420 08/11/2015 420 420 420 420 08/12/2015 420 420 420 420 08/13/2015 420 420 420 420 08/14/2015 420 420 420 420 08/17/2015 420 420 420 420 08/18/2015 420 420 420 420 08/19/2015 420 420 420 420 08/20/2015 420 420 420 420 08/21/2015 420 420 420 420 08/24/2015 420 420 420 420 08/25/2015 420 420 420 420 08/26/2015 420 420 420 420 08/27/2015 420 420 420 420 08/28/2015 420 420 420 420 08/31/2015 420 420 420 420 09/1/2015 420 420 420 420 09/2/2015 420 420 420 420 09/3/2015 420 420 420 420 09/4/2015 420 420 420 420 09/7/2015 420 420 420 420 09/8/2015 420 420 420 420 09/9/2015 420 420 420 420 0

9/10/2015 420 420 420 420 09/11/2015 420 420 420 420 09/14/2015 420 420 420 420 09/15/2015 420 420 420 420 09/16/2015 420 420 420 420 09/17/2015 420 420 420 420 09/18/2015 420 420 420 420 09/21/2015 420 420 420 420 09/22/2015 420 420 420 420 09/23/2015 420 420 420 420 09/24/2015 420 420 420 420 09/25/2015 420 420 420 420 09/28/2015 420 420 420 420 09/29/2015 420 420 420 420 09/30/2015 420 420 420 420 0

Adj Close Return Relatif Return490 0 1 AM: E(Ri)470 -0.0408163 0.95918367 GM: E(Ri)470 0 1 RW: E(Ri)470 0 1470 0 1470 0 1470 0 1 Cvi470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1470 0 1420 -0.106383 0.89361702420 0 1420 0 1420 0 1420 0 1

2

420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1

420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1420 0 1

-0.0005618-0.0005882

0

0.0070174.924E-005-0.0800663


10/10/2014 7100 7100 6550 7100 1000010/13/2014 7200 7200 6900 7200 1440010/14/2014 7300 7300 7000 7300 1390010/15/2014 7350 7350 7000 7350 770010/16/2014 7500 7500 7150 7500 700010/17/2014 7800 7800 7000 7800 2240010/20/2014 7700 7700 7625 7700 50010/21/2014 7575 7575 7575 7575 20010/22/2014 7650 7750 7650 7650 20010/23/2014 7650 7650 7650 7650 50010/24/2014 7700 7700 7675 7700 40010/27/2014 7700 7700 7700 7700 010/28/2014 7950 7950 7575 7950 520010/29/2014 7900 7900 7550 7900 60010/30/2014 7900 8000 7900 7900 100010/31/2014 7900 7900 7900 7900 011/3/2014 8200 8200 7900 8200 410011/4/2014 8500 8500 8150 8500 190011/5/2014 7700 8425 7700 7700 100011/6/2014 7650 7700 7200 7650 1140011/7/2014 8000 8000 7250 8000 1700

11/10/2014 7850 8000 7400 7850 550011/11/2014 8000 8000 7850 8000 80011/12/2014 8000 8000 8000 8000 011/13/2014 8000 8000 8000 8000 011/14/2014 8000 8000 8000 8000 011/17/2014 8000 8000 8000 8000 011/18/2014 8000 8000 8000 8000 011/19/2014 8100 8100 7900 8100 50011/20/2014 8000 8000 8000 8000 20011/21/2014 8000 8000 8000 8000 011/24/2014 8000 8000 8000 8000 011/25/2014 8000 8000 8000 8000 011/26/2014 8000 8000 8000 8000 011/27/2014 8000 8000 8000 8000 011/28/2014 8000 8000 8000 8000 0

12/1/2014 8000 8000 8000 8000 012/2/2014 7500 7500 7500 7500 50012/3/2014 8000 8000 7975 7975 20012/4/2014 8000 8000 8000 8000 40012/5/2014 8000 8000 8000 8000 012/8/2014 8000 8000 8000 8000 012/9/2014 8000 8000 8000 8000 0

12/10/2014 8000 8000 8000 8000 012/11/2014 8000 8000 8000 8000 012/12/2014 8000 8000 7950 7950 140012/15/2014 6500 6500 6500 6500 40012/16/2014 6500 7800 6500 7575 120012/17/2014 8000 8000 7100 7600 90012/18/2014 7800 7825 7000 7825 310012/19/2014 7825 7825 7825 7825 012/22/2014 7900 7900 7900 7900 10012/23/2014 7900 7975 7575 7575 40012/24/2014 7575 7700 7000 7700 110012/25/2014 7700 7700 7700 7700 012/26/2014 7700 7700 7700 7700 012/29/2014 7975 8000 7125 7850 160012/30/2014 7375 8100 7375 8100 2040012/31/2014 8100 8100 8100 8100 0

1/1/2015 8100 8100 8100 8100 01/2/2015 8200 8200 8200 8200 26001/5/2015 7550 7550 7100 7100 225001/6/2015 7000 7000 6850 6850 31001/7/2015 7300 7300 6900 7300 24001/8/2015 7300 7300 7300 7300 01/9/2015 7450 7450 7450 7450 100

1/12/2015 7375 7375 6925 7200 23001/13/2015 7300 7300 6700 6800 165001/14/2015 7275 7300 6700 6900 23001/15/2015 6950 6950 6700 6950 11001/16/2015 6950 6950 6950 6950 01/19/2015 6950 6950 6950 6950 01/20/2015 6900 6900 6400 6500 62001/21/2015 6525 6900 6525 6800 13001/22/2015 6800 6800 6800 6800 01/23/2015 6575 6575 6575 6575 54001/26/2015 6600 6900 6550 6800 28001/27/2015 6850 6850 6850 6850 6001/28/2015 6825 6825 6825 6825 5001/29/2015 6850 6850 6850 6850 7001/30/2015 6500 6850 6500 6850 200

2/2/2015 6850 6850 6850 6850 02/3/2015 6600 6900 6600 6800 18002/4/2015 6800 6800 6800 6800 02/5/2015 6800 6800 6800 6800 02/6/2015 6800 6800 6600 6600 12002/9/2015 6600 6600 6600 6600 0

2/10/2015 6600 6600 6600 6600 02/11/2015 6800 6800 6550 6775 4002/12/2015 6800 6800 6800 6800 3002/13/2015 6825 6825 6575 6800 13002/16/2015 6550 6850 6525 6850 21002/17/2015 6850 6850 6850 6850 02/18/2015 6850 6850 6850 6850 02/19/2015 6850 6850 6850 6850 02/20/2015 6850 6850 6850 6850 02/23/2015 6800 6800 6500 6700 24002/24/2015 6425 6625 6425 6600 7002/25/2015 6625 6800 6500 6675 57002/26/2015 6600 6600 6600 6600 2002/27/2015 6575 6750 6400 6700 180003/2/2015 6500 6600 6450 6575 57003/3/2015 6450 6600 6400 6600 111003/4/2015 6550 6600 6500 6575 7003/5/2015 6425 6425 6400 6425 4003/6/2015 6325 6575 6300 6575 7003/9/2015 6550 6700 6350 6650 1500

3/10/2015 6600 6675 6375 6600 43003/11/2015 6325 6600 6325 6600 5003/12/2015 6575 6575 6575 6575 14003/13/2015 6575 6575 6575 6575 4003/16/2015 6500 6500 6500 6500 1003/17/2015 6500 6500 6500 6500 03/18/2015 6500 6500 6500 6500 03/19/2015 6500 6700 6400 6400 5003/20/2015 6400 6700 6400 6400 15003/23/2015 6400 6500 6075 6400 138003/24/2015 6175 6350 6150 6325 26003/25/2015 6325 6325 6300 6300 310003/26/2015 6275 6275 6275 6275 6003/27/2015 6250 6700 6175 6400 63003/30/2015 6500 6500 6500 6500 1003/31/2015 6250 6475 6250 6475 50004/1/2015 6475 6500 6475 6475 8004/2/2015 6250 6450 6225 6450 25004/3/2015 6450 6450 6450 6450 0

4/6/2015 6450 6450 6450 6450 04/7/2015 6450 6450 6450 6450 04/8/2015 6425 6600 6425 6600 13004/9/2015 6400 6400 6400 6400 300

4/10/2015 6550 6550 6550 6550 1004/13/2015 6500 6500 6500 6500 9004/14/2015 6500 6500 6500 6500 04/15/2015 6500 6500 6500 6500 04/16/2015 6500 6500 6500 6500 04/17/2015 6600 6600 6600 6600 1004/20/2015 6300 6300 6300 6300 1004/21/2015 5600 6400 5600 6325 26004/22/2015 6000 6325 6000 6325 3004/23/2015 6325 6325 6325 6325 04/24/2015 6325 6325 6325 6325 04/27/2015 6325 6325 6325 6325 04/28/2015 6325 6325 6325 6325 04/29/2015 6200 6200 6200 6200 1004/30/2015 6200 6200 6200 6200 05/1/2015 6200 6200 6200 6200 05/4/2015 6000 6000 5025 5950 16005/5/2015 6200 6200 6200 6200 1005/6/2015 5975 6100 5975 6100 8005/7/2015 6000 6050 6000 6050 4005/8/2015 6050 6050 6050 6050 0

5/11/2015 5500 6000 5400 5625 17005/12/2015 5650 5975 5650 5975 18005/13/2015 6000 6000 5675 5675 7005/14/2015 5675 5675 5675 5675 05/15/2015 5675 5675 5675 5675 05/18/2015 5675 5675 5600 5600 16005/19/2015 5600 5600 5600 5600 11005/20/2015 5600 5600 5600 5600 7005/21/2015 5600 5600 5600 5600 05/22/2015 5600 5600 5600 5600 05/25/2015 5600 5625 5550 5550 13005/26/2015 5550 5550 5550 5550 05/27/2015 5550 5550 5550 5550 05/28/2015 5400 5400 5400 5400 4005/29/2015 5500 5700 5425 5425 22006/1/2015 5400 5875 5400 5875 3006/2/2015 5875 5875 5875 5875 06/3/2015 5900 5900 5900 5900 8006/4/2015 5425 5750 5425 5750 4006/5/2015 5400 5800 5400 5800 200

6/8/2015 5375 5375 5050 5050 54006/9/2015 5075 5625 5000 5500 3100

6/10/2015 5100 5100 5100 5100 11006/11/2015 5100 5100 5100 5100 06/12/2015 5100 5100 4650 4975 392006/15/2015 4970 4970 4970 4970 2006/16/2015 4970 4970 4970 4970 1006/17/2015 4300 4600 4300 4520 288006/18/2015 4520 4520 4520 4520 2006/19/2015 4600 4895 4600 4895 7006/22/2015 4525 4525 4525 4525 1006/23/2015 4500 4500 4500 4500 1006/24/2015 4500 4500 4500 4500 06/25/2015 4500 4500 4500 4500 06/26/2015 4500 4500 4500 4500 06/29/2015 4500 4500 4500 4500 06/30/2015 4500 4500 4500 4500 07/1/2015 4900 5000 4900 4995 27007/2/2015 4995 4995 4995 4995 07/3/2015 4650 4650 4525 4525 342007/6/2015 4510 4700 4510 4600 22007/7/2015 4600 4600 4600 4600 07/8/2015 4425 4900 4300 4900 21007/9/2015 4910 4910 4910 4910 200

7/10/2015 4910 4910 4910 4910 07/13/2015 4910 4910 4910 4910 07/14/2015 4910 4910 4910 4910 07/15/2015 4910 4910 4910 4910 07/16/2015 4910 4910 4910 4910 07/17/2015 4910 4910 4910 4910 07/20/2015 4910 4910 4910 4910 07/21/2015 4910 4910 4910 4910 07/22/2015 4990 5000 4990 5000 20007/23/2015 5000 5000 5000 5000 07/24/2015 5000 5000 5000 5000 07/27/2015 5000 5000 5000 5000 07/28/2015 5000 5000 5000 5000 07/29/2015 5000 5000 5000 5000 07/30/2015 5000 5000 5000 5000 07/31/2015 5000 5000 5000 5000 08/3/2015 5000 5000 5000 5000 08/4/2015 5000 5000 5000 5000 08/5/2015 4895 4895 4890 4890 4008/6/2015 4890 4890 4890 4890 08/7/2015 4890 4890 4890 4890 0

8/10/2015 4890 4890 4890 4890 08/11/2015 4890 4890 4890 4890 08/12/2015 4600 4600 4500 4500 3008/13/2015 5000 5000 5000 5000 1008/14/2015 4850 4850 4850 4850 1008/17/2015 4850 4850 4850 4850 08/18/2015 4850 4850 4850 4850 08/19/2015 4850 4850 4850 4850 08/20/2015 4850 4850 4850 4850 08/21/2015 4750 5000 4750 5000 4008/24/2015 4600 4600 4500 4500 13008/25/2015 5000 5000 5000 5000 1008/26/2015 4800 4800 4500 4800 12008/27/2015 4800 4800 4800 4800 1008/28/2015 4500 4600 4500 4525 8008/31/2015 4525 4525 4525 4525 1009/1/2015 4525 4525 4525 4525 09/2/2015 4425 4425 4425 4425 1009/3/2015 4425 4425 4325 4325 4009/4/2015 4280 4280 4280 4280 3009/7/2015 4280 4280 4230 4230 4009/8/2015 4230 4230 4230 4230 09/9/2015 4230 4230 4230 4230 0

9/10/2015 3855 4300 3855 4300 9009/11/2015 4290 4300 4290 4300 15009/14/2015 4300 4300 4300 4300 09/15/2015 4290 4290 4290 4290 1009/16/2015 4290 4290 4290 4290 1009/17/2015 4200 4200 4200 4200 2009/18/2015 4200 4200 4200 4200 09/21/2015 4200 4200 4200 4200 09/22/2015 4200 4200 4200 4200 09/23/2015 4200 4200 4200 4200 1009/24/2015 4200 4200 4200 4200 09/25/2015 4200 4200 4200 4200 5009/28/2015 4100 4100 4100 4100 4009/29/2015 4100 4100 4100 4100 09/30/2015 4450 4450 4450 4450 100

Adj Close Return Relatif Return6736.42 0 1 AM: E(Ri)6786.32 0.0074075 1.0074075 GM: E(Ri)6786.32 0 1 RW: E(Ri)6786.32 0 16985.92 0.0294121 1.029412116985.92 0 16936.02 -0.0071429 0.99285706 Cvi6960.97 0.0035972 1.003597167085.71 0.0179199 1.017919927185.51 0.0140847 1.014084697285.31 0.0138891 1.013889067335.21 0.0068494 1.00684947484.91 0.0204084 1.020408417784.31 0.0400005 1.040000487684.51 -0.0128207 0.987179347559.76 -0.016234 0.983766047634.61 0.0099011 1.009901117634.61 0 17684.51 0.006536 1.006536027684.51 0 1

7934 0.0324666 1.032466617884.1 -0.0062894 0.993710617884.1 0 17884.1 0 18183.5 0.0379752 1.037975178482.9 0.0365858 1.03658581

7684.51 -0.0941176 0.905882427634.61 -0.0064936 0.993506427983.9 0.0457509 1.04575086

7834.21 -0.018749 0.981251027983.9 0.0191072 1.019107227983.9 0 17983.9 0 17983.9 0 17983.9 0 17983.9 0 18083.7 0.0125002 1.012500167983.9 -0.0123458 0.987654177983.9 0 17983.9 0 17983.9 0 17983.9 0 17983.9 0 17983.9 0 1

2

7983.9 0 17484.91 -0.0624995 0.937500477958.95 0.0633328 1.063332767983.9 0.0031348 1.003134847983.9 0 17983.9 0 17983.9 0 17983.9 0 17983.9 0 1

7934 -0.0062501 0.993749926486.92 -0.1823897 0.817610287559.76 0.1653851 1.165385117584.71 0.0033004 1.003300377809.26 0.0296056 1.029605617809.26 0 17884.1 0.0095835 1.00958349

7559.76 -0.0411385 0.958861517684.51 0.0165018 1.016501857684.51 0 17684.51 0 17834.21 0.0194807 1.019480758083.7 0.0318462 1.031846228083.7 0 18083.7 0 18183.5 0.0123458 1.01234583

7085.71 -0.1341468 0.865853246836.22 -0.0352103 0.96478977285.31 0.0656927 1.065692747285.31 0 17435.01 0.0205482 1.02054827185.51 -0.0335575 0.966442556786.32 -0.0555549 0.944445146886.12 0.0147061 1.014706066936.02 0.0072465 1.007246466936.02 0 16936.02 0 16486.92 -0.0647489 0.935251056786.32 0.0461544 1.046154426786.32 0 16561.77 -0.0330886 0.966911376786.32 0.0342209 1.034220956836.22 0.007353 1.007353036811.27 -0.0036497 0.996350326836.22 0.003663 1.003663056836.22 0 1

6836.22 0 16786.32 -0.0072994 0.992700646786.32 0 16786.32 0 16586.72 -0.0294121 0.970587896586.72 0 16586.72 0 16761.37 0.0265155 1.026515476786.32 0.0036901 1.003690086786.32 0 16836.22 0.007353 1.007353036836.22 0 16836.22 0 16836.22 0 16836.22 0 16686.52 -0.0218981 0.978101936586.72 -0.0149256 0.985074456661.57 0.0113638 1.011363776586.72 -0.0112361 0.988763916686.52 0.0151517 1.01515176561.77 -0.0186569 0.981343066586.72 0.0038023 1.003802336561.77 -0.0037879 0.996212086412.07 -0.022814 0.977186036561.77 0.0233466 1.023346596636.62 0.011407 1.011406986586.72 -0.0075189 0.992481116586.72 0 16561.77 -0.0037879 0.996212086561.77 0 16486.92 -0.011407 0.988593026486.92 0 16486.92 0 16387.12 -0.0153848 0.984615196387.12 0 16387.12 0 16312.27 -0.0117189 0.98828116287.32 -0.0039526 0.996047386262.37 -0.0039683 0.99603176387.12 0.0199206 1.019920576486.92 0.0156252 1.01562526461.97 -0.0038462 0.99615386461.97 0 16437.02 -0.0038611 0.996138956437.02 0 1

6437.02 0 16437.02 0 16586.72 0.0232561 1.02325616387.12 -0.0303034 0.96969666536.82 0.0234378 1.023437796486.92 -0.0076337 0.992366326486.92 0 16486.92 0 16486.92 0 16586.72 0.0153848 1.015384816287.32 -0.0454551 0.95454496312.27 0.0039683 1.00396836312.27 0 16312.27 0 16312.27 0 16312.27 0 16312.27 0 16187.53 -0.0197615 0.980238496187.53 0 16187.53 0 15938.03 -0.040323 0.959676966187.53 0.0420173 1.04201736087.73 -0.0161292 0.983870796037.83 -0.0081968 0.991803186037.83 0 15613.68 -0.0702487 0.929751255962.98 0.062223 1.0622235663.58 -0.0502098 0.949790215663.58 0 15663.58 0 15588.73 -0.013216 0.986783985588.73 0 15588.73 0 15588.73 0 15588.73 0 15538.83 -0.0089287 0.991071325538.83 0 15538.83 0 15389.13 -0.0270274 0.972972635414.08 0.0046297 1.004629695863.18 0.0829504 1.082950385863.18 0 15888.13 0.0042554 1.004255375738.43 -0.025424 0.974575975788.33 0.0086958 1.00869576

5039.84 -0.1293102 0.870689825488.93 0.089108 1.089107995089.74 -0.0727264 0.927273625089.74 0 14964.99 -0.0245101 0.97548991

4960 -0.001005 0.998994964960 0 14520 -0.0887097 0.911290324520 0 14895 0.0829646 1.08296464525 -0.0755873 0.924412674500 -0.0055249 0.994475144500 0 14500 0 14500 0 14500 0 14500 0 14995 0.11 1.114995 0 14525 -0.0940941 0.905905914600 0.0165746 1.016574594600 0 14900 0.0652174 1.065217394910 0.0020408 1.002040824910 0 14910 0 14910 0 14910 0 14910 0 14910 0 14910 0 14910 0 15000 0.0183299 1.018329945000 0 15000 0 15000 0 15000 0 15000 0 15000 0 15000 0 15000 0 15000 0 14890 -0.022 0.9784890 0 14890 0 1

4890 0 14890 0 14500 -0.0797546 0.92024545000 0.1111111 1.111111114850 -0.03 0.974850 0 14850 0 14850 0 14850 0 15000 0.0309278 1.030927844500 -0.1 0.95000 0.1111111 1.111111114800 -0.04 0.964800 0 14525 -0.0572917 0.942708334525 0 14525 0 14425 -0.0220994 0.977900554325 -0.0225989 0.977401134280 -0.0104046 0.989595384230 -0.0116822 0.988317764230 0 14230 0 14300 0.0165485 1.016548464300 0 14300 0 14290 -0.0023256 0.997674424290 0 14200 -0.020979 0.979020984200 0 14200 0 14200 0 14200 0 14200 0 14200 0 14100 -0.0238095 0.976190484100 0 14450 0.0853659 1.08536585

-0.0010015-0.00158130.0853659

0.03379860.0011423

-0.0296306


10/10/2014 363 367 360 363 275300010/13/2014 364 364 360 364 133790010/14/2014 365 366 362 365 222350010/15/2014 366 369 365 366 298920010/16/2014 365 366 361 365 357900010/17/2014 372 372 363 372 961460010/20/2014 377 382 371 377 1242930010/21/2014 373 378 370 373 209060010/22/2014 374 376 372 374 284620010/23/2014 377 377 372 377 309190010/24/2014 377 380 374 377 156090010/27/2014 372 380 372 372 422090010/28/2014 369 377 367 369 443770010/29/2014 377 378 370 377 455310010/30/2014 373 383 373 373 465750010/31/2014 374 376 371 374 387360011/3/2014 366 375 364 366 731330011/4/2014 365 369 364 365 398800011/5/2014 363 369 363 363 267990011/6/2014 365 367 363 365 295830011/7/2014 364 369 363 364 3634100

11/10/2014 362 366 362 362 216130011/11/2014 363 365 362 363 531420011/12/2014 362 366 362 362 303740011/13/2014 364 366 362 364 337020011/14/2014 375 379 365 375 1256790011/17/2014 375 379 373 376 701900011/18/2014 388 390 373 388 1799230011/19/2014 389 397 388 389 1258680011/20/2014 384 393 383 384 510450011/21/2014 384 387 382 384 399740011/24/2014 389 393 386 389 853890011/25/2014 390 394 386 390 425560011/26/2014 384 391 383 384 366470011/27/2014 384 389 384 384 1019590011/28/2014 381 389 380 381 11440300

12/1/2014 381 399 381 396 2472090012/2/2014 397 405 394 395 2516640012/3/2014 399 401 392 400 1355750012/4/2014 400 413 398 404 3526290012/5/2014 405 407 401 404 785810012/8/2014 405 405 391 392 1293780012/9/2014 392 395 385 385 9490100

12/10/2014 385 394 385 391 857080012/11/2014 390 398 387 392 1432090012/12/2014 395 395 387 387 791920012/15/2014 384 386 377 378 1220120012/16/2014 376 376 366 370 1239530012/17/2014 372 387 369 380 1162070012/18/2014 385 385 378 381 998930012/19/2014 383 385 381 383 1005610012/22/2014 383 387 381 381 601710012/23/2014 381 384 381 382 379340012/24/2014 383 384 381 382 929540012/25/2014 382 382 382 382 012/26/2014 382 382 382 382 012/29/2014 382 385 381 382 601120012/30/2014 383 384 381 381 492970012/31/2014 381 381 381 381 0

1/1/2015 381 381 381 381 01/2/2015 383 384 381 383 22533001/5/2015 383 385 381 383 24176001/6/2015 383 383 377 378 60558001/7/2015 378 383 378 380 54766001/8/2015 380 390 380 385 139242001/9/2015 387 388 384 386 6487600

1/12/2015 386 393 382 392 99897001/13/2015 392 402 392 395 285394001/14/2015 395 399 386 387 96193001/15/2015 387 393 386 387 74763001/16/2015 386 392 370 370 370104001/19/2015 373 375 365 368 133691001/20/2015 369 373 366 370 42412001/21/2015 370 372 364 366 93515001/22/2015 367 376 365 375 111695001/23/2015 376 379 375 376 50569001/26/2015 376 379 369 372 45353001/27/2015 373 375 370 374 22748001/28/2015 374 375 371 372 23252001/29/2015 372 373 370 372 23740001/30/2015 373 374 370 372 24723600

2/2/2015 372 373 369 371 12756002/3/2015 372 376 370 370 53779002/4/2015 371 374 369 370 41914002/5/2015 370 372 369 370 15787002/6/2015 371 373 370 372 40298002/9/2015 373 378 372 373 7427600

2/10/2015 374 377 372 374 33091002/11/2015 374 376 372 373 26146002/12/2015 374 375 370 371 45834002/13/2015 373 374 370 371 24543002/16/2015 374 374 368 369 55138002/17/2015 370 371 367 367 32478002/18/2015 369 370 367 368 76919002/19/2015 368 368 368 368 02/20/2015 368 370 367 367 18361002/23/2015 369 370 367 367 29956002/24/2015 368 373 368 369 94214002/25/2015 371 374 371 372 52566002/26/2015 373 376 370 371 71178002/27/2015 372 372 365 366 122241003/2/2015 367 369 365 368 70893003/3/2015 368 370 367 367 24314003/4/2015 367 369 365 365 69992003/5/2015 367 369 365 367 70540003/6/2015 368 370 365 365 123119003/9/2015 366 366 359 360 10465000

3/10/2015 360 364 356 362 51024003/11/2015 362 362 354 357 98547003/12/2015 356 362 356 359 11248003/13/2015 359 361 354 358 30915003/16/2015 356 360 355 356 14373003/17/2015 361 361 356 358 33913003/18/2015 358 359 355 356 65514003/19/2015 358 362 354 357 37879003/20/2015 357 357 352 352 38231003/23/2015 354 354 349 350 55019003/24/2015 350 352 349 349 11718003/25/2015 349 349 341 341 56232003/26/2015 340 345 339 343 61647003/27/2015 343 350 343 346 26261003/30/2015 348 354 347 351 65004003/31/2015 355 355 350 350 58233004/1/2015 352 358 352 354 65534004/2/2015 355 357 348 350 53365004/3/2015 350 350 350 350 0

4/6/2015 354 354 351 352 28761004/7/2015 353 357 352 355 38122004/8/2015 355 357 352 353 57825004/9/2015 348 351 347 348 6534600

4/10/2015 348 350 344 344 35559004/13/2015 345 347 344 345 27579004/14/2015 345 345 341 341 19361004/15/2015 344 345 342 344 25768004/16/2015 340 346 340 343 40461004/17/2015 344 349 344 349 30580004/20/2015 350 353 347 351 42536004/21/2015 353 354 348 349 22080004/22/2015 350 350 343 347 25461004/23/2015 349 349 344 344 12450004/24/2015 346 347 341 343 23189004/27/2015 343 343 331 333 85392004/28/2015 333 333 328 331 53204004/29/2015 332 332 325 326 55693004/30/2015 336 336 320 320 48799005/1/2015 320 320 320 320 05/4/2015 322 322 315 319 54193005/5/2015 319 323 318 319 23623005/6/2015 319 320 314 317 48591005/7/2015 317 317 308 314 52509005/8/2015 315 320 313 315 4488600

5/11/2015 316 318 315 315 56291005/12/2015 317 323 315 318 69731005/13/2015 320 336 317 334 91966005/14/2015 334 334 334 334 05/15/2015 333 336 329 329 49295005/18/2015 328 331 324 324 24748005/19/2015 329 332 324 330 42313005/20/2015 332 333 327 328 57474005/21/2015 328 333 326 329 38966005/22/2015 330 369 330 362 611072005/25/2015 363 370 350 358 201244005/26/2015 359 369 354 360 178003005/27/2015 360 366 357 358 84199005/28/2015 360 361 355 357 43976005/29/2015 356 358 333 333 273575006/1/2015 334 340 333 334 56573006/2/2015 334 334 334 334 06/3/2015 336 337 329 330 87075006/4/2015 330 334 326 327 46734006/5/2015 330 330 323 325 2973200

6/8/2015 321 326 312 313 111449006/9/2015 314 314 304 308 8469900

6/10/2015 310 319 309 313 51393006/11/2015 316 318 309 311 51568006/12/2015 314 315 311 311 9738006/15/2015 311 313 302 305 55172006/16/2015 301 307 300 306 17320006/17/2015 308 319 307 314 72283006/18/2015 315 318 313 313 14419006/19/2015 311 322 310 320 41978006/22/2015 320 323 318 320 19942006/23/2015 320 322 318 319 20492006/24/2015 319 322 319 319 20046006/25/2015 319 321 314 314 24251006/26/2015 314 317 311 312 24803006/29/2015 311 314 309 310 13037006/30/2015 309 310 305 306 48329007/1/2015 306 312 305 309 14553007/2/2015 310 316 307 315 101061007/3/2015 316 318 312 313 54889007/6/2015 312 312 307 309 57994007/7/2015 311 314 307 311 73350007/8/2015 311 311 305 307 58882007/9/2015 305 306 302 304 5799200

7/10/2015 306 308 305 306 51776007/13/2015 308 311 306 310 47188007/14/2015 311 314 309 309 42256007/15/2015 310 310 307 308 18050007/16/2015 308 308 308 308 07/17/2015 308 308 308 308 07/20/2015 308 308 308 308 07/21/2015 308 308 308 308 07/22/2015 310 310 307 308 16415007/23/2015 307 319 307 310 33611007/24/2015 310 311 307 307 13194007/27/2015 308 309 298 301 64003007/28/2015 301 306 300 302 36225007/29/2015 305 305 302 302 23786007/30/2015 302 305 300 300 35386007/31/2015 302 305 299 301 53569008/3/2015 302 307 302 303 58633008/4/2015 303 312 302 310 69510008/5/2015 310 332 310 327 248358008/6/2015 329 330 313 316 125464008/7/2015 316 316 307 308 6244400

8/10/2015 308 312 306 310 30649008/11/2015 315 316 306 308 51647008/12/2015 306 306 299 301 133141008/13/2015 303 309 303 306 46093008/14/2015 309 312 303 309 38022008/17/2015 309 309 309 309 08/18/2015 309 311 299 300 127299008/19/2015 303 304 292 293 94587008/20/2015 294 294 284 285 73127008/21/2015 282 282 273 273 81637008/24/2015 270 270 247 250 94163008/25/2015 250 259 242 251 196112008/26/2015 251 259 244 251 139327008/27/2015 253 265 253 260 358993008/28/2015 266 273 258 259 245558008/31/2015 255 266 255 263 115041009/1/2015 263 264 259 259 76304009/2/2015 258 262 253 260 41038009/3/2015 263 272 261 265 84641009/4/2015 265 276 264 266 114952009/7/2015 269 269 257 258 47399009/8/2015 260 266 258 266 47971009/9/2015 270 273 267 272 8490200

9/10/2015 272 280 267 274 182286009/11/2015 280 288 278 283 196484009/14/2015 285 287 279 283 58334009/15/2015 283 283 276 280 54010009/16/2015 281 281 271 272 113375009/17/2015 273 278 272 278 39503009/18/2015 279 283 276 276 50725009/21/2015 276 280 273 278 23995009/22/2015 280 287 279 280 62885009/23/2015 280 280 275 276 48879009/24/2015 276 276 276 276 09/25/2015 276 280 276 280 60256009/28/2015 280 282 276 276 22039009/29/2015 275 276 271 272 45034009/30/2015 274 276 273 273 1823600

Adj Close Return Relatif Return366.14 0 1 AM: E(Ri)368.09 0.00532583 1.00532583 GM: E(Ri)358.33 -0.0265153 0.97348475 RW: E(Ri)350.51 -0.0218235 0.97817654355.4 0.0139511 1.0139511

360.28 0.01373101 1.01373101353.44 -0.0189852 0.98101477 Cvi358.33 0.01383545 1.01383545354.42 -0.0109117 0.98908827355.4 0.00276508 1.00276508

356.37 0.00272932 1.00272932357.35 0.00274995 1.00274995356.37 -0.0027424 0.99725759363.21 0.01919353 1.01919353368.09 0.01343575 1.01343575364.18 -0.0106224 0.9893776365.16 0.00269098 1.00269098368.09 0.00802388 1.00802388368.09 0 1363.21 -0.0132576 0.98674237360.28 -0.008067 0.99193304368.09 0.02167758 1.02167758364.18 -0.0106224 0.9893776365.16 0.00269098 1.00269098357.35 -0.0213879 0.97861212356.37 -0.0027424 0.99725759354.42 -0.0054718 0.99452816356.37 0.00550195 1.00550195355.4 -0.0027219 0.99727811

353.44 -0.0055149 0.99448509354.42 0.00277275 1.00277275353.44 -0.0027651 0.99723492355.4 0.0055455 1.0055455

366.14 0.03021947 1.03021947367.11 0.00264926 1.00264926378.83 0.03192504 1.03192504379.81 0.00258691 1.00258691374.92 -0.0128749 0.98712514374.92 0 1379.81 0.01304278 1.01304278380.78 0.00255391 1.00255391374.92 -0.0153895 0.98461054374.92 0 1371.99 -0.007815 0.992185

2

386.64 0.03938278 1.03938278385.66 -0.0025347 0.99746534390.55 0.01267956 1.01267956394.45 0.00998592 1.00998592394.45 0 1382.73 -0.0297123 0.97028774375.9 -0.0178455 0.98215452

381.76 0.01558925 1.01558925382.73 0.00254086 1.00254086377.85 -0.0127505 0.9872495369.07 -0.0232367 0.97676327361.25 -0.0211884 0.97881161371.02 0.02704498 1.02704498371.99 0.00261441 1.00261441373.95 0.00526896 1.00526896371.99 -0.0052413 0.99475866372.97 0.00263448 1.00263448372.97 0 1372.97 0 1372.97 0 1372.97 0 1371.99 -0.0026276 0.99737244371.99 0 1371.99 0 1373.95 0.00526896 1.00526896373.95 0 1369.07 -0.0130499 0.98695013371.02 0.00528355 1.00528355375.9 0.01315293 1.01315293

376.88 0.00260708 1.00260708382.73 0.01552218 1.01552218385.66 0.00765553 1.00765553377.85 -0.020251 0.979749377.85 0 1361.25 -0.0439328 0.95606722359.3 -0.0053979 0.99460208

361.25 0.00542722 1.00542722357.35 -0.0107958 0.98920415366.14 0.02459773 1.02459773367.11 0.00264926 1.00264926363.21 -0.0106235 0.98937648365.16 0.00536879 1.00536879363.21 -0.0053401 0.99465988363.21 0 1363.21 0 1

362.23 -0.0026982 0.99730184361.25 -0.0027055 0.99729454361.25 0 1361.25 0 1363.21 0.00542561 1.00542561364.18 0.00267063 1.00267063365.16 0.00269098 1.00269098364.18 -0.0026838 0.99731624362.23 -0.0053545 0.9946455362.23 0 1360.28 -0.0053833 0.99461668358.33 -0.0054125 0.99458754359.3 0.002707 1.002707359.3 0 1

358.33 -0.0026997 0.99730031358.33 0 1360.28 0.00544191 1.00544191363.21 0.00813256 1.00813256362.23 -0.0026982 0.99730184357.35 -0.0134721 0.9865279359.3 0.00545684 1.00545684

358.33 -0.0026997 0.99730031356.37 -0.0054698 0.99453018358.33 0.0054999 1.0054999356.37 -0.0054698 0.99453018351.49 -0.0136936 0.98630637353.44 0.00554781 1.00554781348.56 -0.0138072 0.98619285350.51 0.00559445 1.00559445349.54 -0.0027674 0.9972326347.59 -0.0055788 0.99442124349.54 0.00561006 1.00561006347.59 -0.0055788 0.99442124348.56 0.00279064 1.00279064343.68 -0.0140005 0.98599954341.73 -0.0056739 0.99432612340.75 -0.0028678 0.99713224332.94 -0.02292 0.97707997334.89 0.00585691 1.00585691337.82 0.00874914 1.00874914342.7 0.01444556 1.01444556

341.73 -0.0028305 0.99716954345.63 0.01141252 1.01141252341.73 -0.0112837 0.98871626341.73 0 1

343.68 0.00570626 1.00570626346.61 0.00852537 1.00852537344.66 -0.0056259 0.99437408

348 0.00969071 1.00969071344 -0.0114943 0.98850575345 0.00290698 1.00290698341 -0.0115942 0.9884058344 0.00879765 1.00879765343 -0.002907 0.9

fortofolio selection 20 saham

Documents