LAMPIRAN
NAMA PERUSAHAAN
2013 2014 2015
SENIN KAMIS JUMAT SENIN KAMIS JUMAT SENIN KAMIS JUMAT ASII 6.317,71 6.329,83 6.318,61 6.766,44 6.768,80 6.375,46 6.679,16 6.818,89 6.705,35 CPIN 4.022,25 4.018,90 4.018,28 3.888,44 3.883,36 3.651,68 2.915,48 2.989,86 2.938,04 GGRM 41.817,48 41.692,02 41.461,22 49.756,49 49.716,59 46.684,29 46.956,68 48.051,58 47.162,07 ICBP 4.541,30 4.554,48 4.554,11 4.923,10 4.918,36 4.650,92 6.305,00 6.453,52 6.321,71 INDF 6.236,81 6.265,61 6.255,29 6.490,79 6.486,54 6.128,35 6.157,19 6.282,12 6.195,18 INTP 18.788,85 18.984,05 19.002,22 21.172,50 21.039,99 19.916,52 20.089,32 20.575,31 20.168,66 KLBF 1.237,96 1.239,51 1.238,95 1.557,36 1.555,66 1.466,22 1.611,39 1.643,75 1.621,43 KRAS 702,79 711,92 702,02 479,83 480,85 452,73 368,38 379,10 371,63 MAIN 3.057,06 3.037,49 3.061,79 3.008,86 3.029,08 2.851,61 1.561,63 1.598,75 1.573,37 SMCB 2.700,00 2.718,14 2.697,93 2.499,28 2.489,53 2.140,86 482,60 454,87 471,62 SMGR 14.501,62 14.587,57 14.562,21 14.736,20 14.632,78 12.494,83 9.223,25 9.517,35 9.667,63 SRIL 241,77 243,34 243,69 185,49 185,79 149,73 299,97 305,22 300,11
NAMA PERUSAHAAN
RETURN
SENIN
JUMAT
SENIN
JUMAT
SENIN
JUMAT
ASII -0,00014 -0,00177 0,06133 -0,05811 -0,00391 -0,01665
Daftar Harga Saham Harian 2013
Date
SAMPEL
HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR
02/01/13 6.716,09 3.475,59 50.871,88 3.489,63 5.241,86 18.980,00 990,05 2.451,24 2.523,62 14.684,95 20.254,67 RABU 01/01/13 6.760,86 3.379,05 51.330,18 3.533,25 5.287,05 19.630,00 980,53 2.230,63 2.685,69 14.454,78 19.652,13 SELASA
Daftar Harga Saham Harian 2014
Date
SAMPEL
HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR
2014-12-31 7.065,46 3.727,74 57.388,64 6.139,70 6.388,87 22.957,90 1.787,02 485,00 2.130,00 2.154,93 15.217,62 158,86 31.367,65 RABU
2014-12-30 7.065,46 3.727,74 57.388,64 6.139,70 6.388,87 22.957,90 1.787,02 485,00 2.130,00 2.154,93 15.217,62 158,86 31.367,65 SELASA
2014-12-29 6.994,09 3.757,33 56.135,92 5.858,49 6.270,55 22.682,40 1.787,02 482,00 2.150,00 2.150,00 15.194,13 160,81 31.027,75 SENIN
2014-12-26 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 JUMAT
2014-12-25 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 KAMIS
2014-12-24 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 RABU
2014-12-23 6.922,73 3.658,71 56.206,83 5.753,04 6.270,55 22.728,32 1.777,26 474,00 2.070,00 2.174,66 15.100,20 161,79 30.590,74 SELASA
2014-12-22 6.779,99 3.683,37 56.230,47 5.753,04 6.199,57 22.728,32 1.782,14 478,00 2.065,00 2.164,79 15.029,75 162,76 30.590,74 SENIN
18
2014-12-17 6.684,83 3.708,02 55.946,83 5.518,70 6.057,59 21.327,89 1.684,49 458,00 2.100,00 2.150,00 14.419,16 150,09 29.813,83 RABU
2014-12-16 6.756,20 3.727,74 55.308,66 5.389,81 6.175,90 21.373,80 1.699,14 457,00 2.090,00 2.145,07 14.560,07 152,04 30.299,40 SELASA
2014-12-15 6.684,83 3.816,50 56.466,83 5.530,42 6.223,23 22.406,91 1.757,73 466,00 2.135,00 2.219,04 15.170,65 155,94 30.323,68 SENIN
2014-12-12 6.827,57 3.786,91 56.443,19 5.483,55 6.199,57 23.026,77 1.733,31 480,00 2.160,00 2.268,35 15.522,91 154,97 30.080,89 JUMAT
2014-12-11 6.756,20 3.885,53 56.348,65 5.389,81 6.175,90 23.141,56 1.728,43 498,00 2.160,00 2.273,28 15.382,01 154,97 30.008,06 KAMIS
2014-12-10 6.803,78 3.944,70 56.443,19 5.530,42 6.246,89 23.141,56 1.728,43 505,00 2.225,00 2.214,11 15.546,39 156,92 30.202,29 RABU
2014-12-09 6.756,20 3.979,22 55.852,29 5.553,85 6.294,22 22.957,90 1.684,49 454,00 2.250,00 2.169,72 15.475,94 156,92 30.129,45 SELASA
2014-12-08 6.756,20 4.023,60 56.608,65 5.436,68 6.270,55 23.049,73 1.684,49 456,00 2.320,00 2.233,83 15.616,85 156,92 30.250,84 SENIN
2014-12-05 6.756,20 4.067,97 56.325,01 5.506,98 6.317,88 23.141,56 1.738,20 453,00 2.440,00 2.258,49 15.546,39 158,86 30.760,69 JUMAT
2014-12-04 6.637,25 4.137,01 56.679,56 5.436,68 6.270,55 23.072,69 1.757,73 455,00 2.475,00 2.248,62 15.499,43 158,86 30.663,58 KAMIS
2014-12-03 6.565,88 4.058,11 57.199,55 5.342,95 6.246,89 23.141,56 1.787,02 450,00 2.505,00 2.233,83 15.569,88 157,89 30.372,23 RABU
2014-12-02 6.661,04 4.058,11 57.790,46 5.342,95 6.317,88 23.577,76 1.752,84 454,00 2.515,00 2.263,42 15.499,43 157,89 30.045,93 SELASA
2014-12-01 6.779,99 4.067,97 57.388,64 5.342,95 6.270,55 23.348,18 1.723,55 456,00 2.505,00 2.278,21 15.663,81 159,84 30.142,00 SENIN
27
2014-11-26 6.684,83 3.920,05 57.648,64 5.342,95 6.317,88 22.866,07 1.713,78 458,00 2.410,00 2.209,17 15.029,75 159,84 30.358,16 RABU
2014-11-25 6.565,88 3.954,56 56.726,83 5.366,38 6.412,53 22.728,32 1.728,43 454,00 2.415,00 2.219,04 15.100,20 152,04 30.454,23 SELASA
2014-11-24 6.756,20 3.989,08 56.774,10 5.331,23 6.436,19 22.590,57 1.738,20 465,00 2.415,00 2.219,04 15.311,55 150,09 30.262,09 SENIN
2014-11-21 6.613,46 3.924,98 58.145,00 5.190,62 6.388,87 22.406,91 1.708,90 464,00 2.325,00 2.199,31 15.123,68 151,07 30.214,06 JUMAT
2014-11-20 6.542,10 3.895,39 59.232,26 5.260,93 6.294,22 22.269,16 1.718,67 465,00 2.250,00 2.214,11 15.029,75 151,07 30.166,02 KAMIS
2014-11-19 6.803,78 3.895,39 60.224,98 5.225,78 6.294,22 22.475,78 1.738,20 460,00 2.235,00 2.263,42 15.100,20 154,97 29.877,81 RABU
2014-11-18 6.851,36 3.875,67 59.019,54 5.155,47 6.294,22 22.498,74 1.699,14 464,00 2.245,00 2.278,21 14.982,78 154,97 30.358,16 SELASA
2014-11-17 6.779,99 3.752,40 56.915,92 5.167,19 6.317,88 22.246,20 1.684,49 452,00 2.240,00 2.209,17 14.888,84 153,99 29.829,77 SENIN
2014-11-14 6.827,57 3.737,61 56.750,46 5.167,19 6.223,23 22.223,25 1.655,19 455,00 2.215,00 2.223,97 15.006,26 146,19 29.253,35 JUMAT
2014-11-13 6.756,20 3.777,05 57.010,46 5.272,64 6.223,23 21.970,71 1.645,43 456,00 2.290,00 2.223,97 14.654,00 141,32 29.445,49 KAMIS
2014-11-12 6.756,20 3.796,78 56.986,83 5.237,49 6.199,57 21.511,55 1.645,43 461,00 2.345,00 2.233,83 14.536,58 153,02 29.349,42 RABU
2014-11-11 6.542,10 3.767,19 56.963,19 5.237,49 6.175,90 21.281,97 1.650,31 461,00 2.260,00 2.238,76 14.372,20 153,99 29.325,41 SELASA
2014-11-10 6.399,36 3.737,61 57.483,19 5.178,91 6.081,25 20.685,07 1.611,25 464,00 2.116,27 2.204,24 14.278,26 157,89 28.748,99 SENIN
06
2014-11-05 6.613,46 3.895,39 58.334,09 5.085,17 6.270,55 21.810,00 1.640,54 466,00 2.284,78 2.238,76 14.654,00 164,71 29.133,27 RABU
2014-11-04 6.446,94 3.841,15 57.388,64 5.108,61 6.365,20 21.649,30 1.664,96 468,00 2.205,48 2.243,69 14.747,94 165,69 29.181,30 SELASA
2014-11-03 6.542,10 3.924,98 54.788,66 5.155,47 6.483,52 22.016,62 1.645,43 470,00 2.393,82 2.288,07 14.818,39 161,79 29.253,35 SENIN
2014-10-31 6.446,94 4.141,94 54.599,57 5.178,91 6.459,85 22.039,58 1.664,96 476,00 3.097,59 2.317,66 14.912,33 162,76 29.205,32 JUMAT
2014-10-30 6.565,88 4.161,66 53.275,95 5.155,47 6.246,89 21.626,34 1.669,84 475,00 3.112,46 2.386,70 14.747,94 158,86 29.253,35 KAMIS
2014-10-29 6.542,10 4.181,39 53.819,58 5.178,91 6.223,23 22.062,54 1.664,96 475,00 3.211,58 2.391,63 15.053,23 162,76 29.877,81 RABU
2014-10-28 6.327,99 4.063,04 53.157,77 5.108,61 6.057,59 21.672,26 1.640,54 473,00 3.216,54 2.376,83 14.630,52 164,71 28.700,95 SELASA
2014-10-27 6.209,04 4.166,59 53.228,67 5.202,34 6.128,58 21.924,79 1.621,01 474,00 3.221,49 2.445,87 14.841,88 154,97 28.869,07 SENIN
2014-10-24 6.280,41 4.043,32 53.086,86 5.342,95 6.294,22 21.924,79 1.660,07 468,00 3.226,45 2.460,67 14.935,81 150,09 29.397,46 JUMAT
2014-10-23 6.375,57 4.008,80 53.157,77 5.331,23 6.388,87 21.810,00 1.660,07 470,00 3.211,58 2.505,05 15.123,68 141,32 29.973,88 KAMIS
2014-10-22 6.232,83 3.994,01 54.103,21 5.237,49 6.412,53 21.970,71 1.645,43 471,00 3.152,11 2.524,77 15.123,68 134,50 30.766,46 RABU
2014-10-21 6.185,25 3.929,91 54.339,57 5.307,79 6.436,19 21.764,09 1.660,07 468,00 3.132,28 2.490,25 14.747,94 129,63 30.382,18 SELASA
2014-10-20 6.280,41 3.895,39 56.041,38 5.155,47 6.530,84 21.787,05 1.645,43 462,00 3.137,24 2.544,50 15.029,75 124,75 29.949,86 SENIN
16
2014-10-15 6.090,10 3.806,64 55.143,20 5.342,95 6.625,49 20.662,11 1.567,31 458,00 3.122,37 2.470,53 14.677,49 120,85 29.877,81 RABU
2014-10-14 6.029,20 3.727,74 53.701,40 5.167,19 6.578,17 20.340,70 1.567,31 460,00 3.162,02 2.416,28 14.184,32 122,80 29.709,69 SELASA
2014-10-13 5.982,09 3.648,85 53.512,31 5.167,19 6.436,19 20.202,95 1.577,07 457,00 3.127,32 2.411,35 14.184,32 123,78 29.301,39 SENIN
2014-10-10 6.123,40 3.722,81 53.512,31 5.202,34 6.483,52 20.202,95 1.601,48 463,00 3.147,15 2.426,15 13.949,48 119,88 29.589,60 JUMAT
2014-10-09 6.335,37 3.762,26 52.755,95 5.190,62 6.412,53 20.340,70 1.616,13 468,00 3.276,01 2.485,32 13.926,00 119,88 29.493,53 KAMIS
2014-10-08 6.311,81 3.712,95 53.417,76 4.968,00 6.365,20 19.996,33 1.616,13 465,00 3.271,05 2.524,77 13.855,55 121,83 29.373,44 RABU
2014-10-07 6.406,02 3.851,02 53.417,76 5.085,17 6.507,18 20.662,11 1.621,01 469,00 3.350,35 2.549,43 14.466,13 122,80 29.445,49 SELASA
2014-10-06 6.335,37 3.796,78 52.495,95 5.120,32 6.412,53 20.019,29 1.625,90 463,00 3.320,61 2.534,63 14.137,36 121,83 29.541,56 SENIN
2014-10-03 6.217,61 3.742,54 53.417,76 5.132,04 6.412,53 19.353,51 1.630,78 465,00 3.251,23 2.514,91 13.738,13 121,83 29.565,58 JUMAT
2014-10-02 6.217,61 3.870,74 52.850,50 5.038,30 6.459,85 19.307,59 1.621,01 478,00 3.310,70 2.549,43 13.808,58 123,78 30.406,20 KAMIS
2014-10-01 6.594,43 4.102,49 53.134,13 5.249,21 6.601,83 19.904,50 1.635,66 489,00 3.365,22 2.549,43 14.231,29 127,68 30.550,30 RABU
2014-09-30 6.641,54 4.181,39 53.583,22 5.319,51 6.625,49 19.789,71 1.660,07 490,00 3.365,22 2.564,22 14.489,62 125,73 30.550,30 SELASA
2014-09-29 6.641,54 4.127,15 53.512,31 5.319,51 6.601,83 20.065,20 1.655,19 484,00 3.404,87 2.569,15 14.325,23 126,70 30.742,44 SENIN
25
2014-09-24 6.782,84 4.043,32 52.755,95 5.155,47 6.672,82 21.236,06 1.635,66 492,00 3.394,96 2.662,84 15.006,26 125,73 30.093,97 RABU
2014-09-23 6.829,95 4.092,63 52.661,41 5.073,46 6.649,15 21.304,93 1.660,07 480,00 3.390,00 2.643,12 15.147,17 124,75 30.262,09 SELASA
2014-09-22 6.924,15 4.206,04 53.417,76 5.249,21 6.743,80 21.649,30 1.650,31 480,00 3.345,39 2.682,57 15.288,07 126,70 30.718,42 SENIN
2014-09-19 6.924,15 4.215,90 52.472,32 5.296,08 6.720,14 21.947,75 1.635,66 479,00 3.226,45 2.702,29 15.335,04 127,68 30.502,27 JUMAT
2014-09-18 6.947,71 4.122,21 53.465,04 5.260,93 6.720,14 21.695,21 1.630,78 475,00 3.310,70 2.657,91 15.428,97 128,65 30.718,42 KAMIS
2014-09-17 6.853,50 4.186,32 53.654,13 5.249,21 6.696,48 21.672,26 1.630,78 470,00 3.380,09 2.707,22 15.382,01 132,55 30.646,37 RABU
2014-09-16 6.829,95 4.196,18 53.465,04 5.143,76 6.601,83 21.603,38 1.616,13 465,00 3.345,39 2.663,83 15.194,13 135,47 30.358,16 SELASA
2014-09-15 6.877,05 4.146,87 52.945,04 5.272,64 6.649,15 22.039,58 1.630,78 468,00 3.419,74 2.673,57 15.194,13 132,55 30.093,97 SENIN
2014-09-12 6.806,40 3.885,53 51.999,59 5.284,36 6.672,82 21.259,01 1.625,90 467,00 3.543,64 2.663,83 14.818,39 131,57 30.069,95 JUMAT
2014-09-11 6.829,95 3.747,47 51.999,59 4.991,44 6.578,17 21.190,14 1.621,01 468,00 3.310,70 2.663,83 14.747,94 133,52 29.949,86 KAMIS
2014-09-10 6.900,60 3.826,36 51.054,15 5.050,02 6.578,17 21.810,00 1.621,01 471,00 3.266,10 2.688,18 14.865,36 134,50 29.925,85 RABU
2014-09-09 7.065,46 3.910,19 51.195,96 5.085,17 6.625,49 22.039,58 1.635,66 478,00 3.285,92 2.727,14 14.959,30 142,30 30.069,95 SELASA
2014-09-08 7.136,12 3.959,50 52.283,23 5.143,76 6.625,49 22.521,70 1.650,31 479,00 3.211,58 2.775,84 15.311,55 143,27 30.598,34 SENIN
04
2014-09-03 7.230,32 3.994,01 51.999,59 5.132,04 6.696,48 22.590,57 1.645,43 489,00 3.186,80 2.839,15 15.428,97 150,09 30.742,44 RABU
2014-09-02 7.277,43 3.989,08 52.472,32 5.108,61 6.649,15 22.452,82 1.635,66 491,00 3.191,75 2.839,15 15.288,07 149,12 30.742,44 SELASA
2014-09-01 7.183,22 3.974,29 52.023,23 5.108,61 6.649,15 22.154,37 1.640,54 494,00 3.236,36 2.819,67 15.264,59 154,97 30.742,44 SENIN
2014-08-29 7.136,12 3.791,85 51.054,15 4.921,13 6.507,18 22.269,16 1.621,01 505,00 3.340,44 2.844,02 15.241,10 148,14 29.805,76 JUMAT
2014-08-28 7.230,32 3.994,01 51.621,41 4.944,57 6.578,17 22.475,78 1.640,54 510,00 3.355,31 2.878,11 15.405,49 151,07 30.838,51 KAMIS
2014-08-27 7.159,67 3.974,29 51.810,50 4.921,13 6.578,17 22.475,78 1.625,90 505,00 3.330,53 2.824,54 15.264,59 149,12 30.694,41 RABU
2014-08-26 7.159,67 3.979,22 50.770,51 4.815,68 6.625,49 22.406,91 1.625,90 510,00 3.191,75 2.848,89 15.452,46 152,04 30.430,21 SELASA
2014-08-25 7.183,22 3.979,22 52.023,23 4.827,40 6.696,48 23.095,65 1.635,66 520,00 3.221,49 2.892,72 15.757,75 153,99 30.262,09 SENIN
2014-08-22 7.277,43 3.974,29 52.472,32 4.733,66 6.720,14 23.279,31 1.650,31 525,00 3.201,67 2.912,19 15.781,23 154,97 30.358,16 JUMAT
2014-08-21 7.324,53 4.003,87 52.566,86 4.803,96 6.743,80 22.866,07 1.645,43 515,00 3.231,40 2.917,06 15.640,33 154,97 30.646,37 KAMIS
2014-08-20 7.277,43 3.949,63 51.999,59 4.815,68 6.696,48 22.544,66 1.640,54 515,00 3.216,54 2.931,67 15.593,36 154,97 30.646,37 RABU
2014-08-19 7.230,32 3.885,53 51.526,87 4.792,25 6.625,49 22.590,57 1.601,48 520,00 3.122,37 2.931,67 15.663,81 153,02 30.214,06 SELASA
2014-08-18 7.230,32 3.979,22 51.526,87 4.897,70 6.743,80 22.636,49 1.591,72 520,00 3.087,68 2.863,50 15.640,33 154,97 30.262,09 SENIN
14
2014-08-13 7.277,43 4.013,74 52.046,87 4.921,13 6.743,80 22.590,57 1.591,72 474,00 3.132,28 2.790,45 15.710,78 165,69 30.742,44 RABU
2014-08-12 7.206,77 3.929,91 51.432,32 4.862,55 6.720,14 22.567,61 1.601,48 455,00 3.087,68 2.800,19 15.640,33 169,59 30.117,99 SELASA
2014-08-11 7.206,77 3.910,19 51.030,51 4.862,55 6.696,48 22.498,74 1.601,48 450,00 3.072,81 2.829,41 15.569,88 161,79 30.021,92 SENIN
2014-08-08 7.112,57 3.806,64 50.061,43 4.850,83 6.601,83 22.223,25 1.591,72 450,00 2.978,64 2.819,67 15.264,59 159,84 29.301,39 JUMAT
2014-08-07 7.230,32 3.821,43 50.392,33 4.909,42 6.625,49 22.429,87 1.591,72 451,00 3.003,42 2.809,93 15.358,52 160,81 29.565,58 KAMIS
2014-08-06 7.183,22 3.895,39 50.581,42 4.850,83 6.672,82 22.269,16 1.557,54 449,00 2.978,64 2.892,72 15.405,49 163,74 29.541,56 RABU
2014-08-05 7.348,08 3.910,19 50.860,88 4.944,57 6.696,48 22.269,16 1.596,60 456,00 2.978,64 2.951,15 15.499,43 164,71 29.685,67 SELASA
2014-08-04 7.442,29 3.890,46 50.674,57 4.968,00 6.791,13 22.360,99 1.616,13 460,00 2.973,68 2.897,59 15.710,78 157,89 30.238,07 SENIN
2014-08-01 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 JUMAT
2014-07-31 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 KAMIS
2014-07-30 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 RABU
2014-07-29 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 SELASA
2014-07-28 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 SENIN
24
2014-07-23 7.253,88 3.915,12 49.836,21 4.932,85 6.672,82 23.991,00 1.718,67 440,00 3.122,37 2.921,93 15.851,69 150,09 29.997,90 RABU
2014-07-22 7.277,43 3.870,74 50.301,97 4.897,70 6.625,49 24.105,79 1.699,14 440,00 3.038,11 2.936,54 15.616,85 152,04 29.973,88 SELASA
2014-07-21 7.277,43 3.920,05 50.301,97 4.921,13 6.672,82 24.289,46 1.704,02 448,00 3.137,24 2.936,54 15.945,62 160,81 29.877,81 SENIN
2014-07-18 7.206,77 3.915,12 50.255,39 4.909,42 6.696,48 23.876,21 1.679,60 443,00 3.127,32 2.921,93 15.687,30 162,76 29.709,69 JUMAT
2014-07-17 7.159,67 3.924,98 49.882,78 4.921,13 6.601,83 23.554,80 1.694,25 448,00 2.993,51 2.902,45 15.546,39 169,59 29.685,67 KAMIS
2014-07-16 7.159,67 3.998,94 50.022,51 4.921,13 6.696,48 23.968,05 1.747,96 450,00 2.973,68 2.999,85 16.016,07 171,53 30.021,92 RABU
2014-07-15 7.159,67 3.801,71 49.417,02 4.675,08 6.538,41 23.738,47 1.684,49 444,00 2.770,48 2.795,32 15.898,65 172,51 30.142,00 SELASA
2014-07-14 7.065,46 3.786,91 49.137,57 4.698,51 6.538,41 23.531,85 1.660,07 443,00 2.765,53 2.678,44 15.640,33 171,53 29.205,32 SENIN
2014-07-11 7.112,57 3.791,85 48.881,40 4.721,95 6.584,79 23.623,68 1.694,25 451,00 2.765,53 2.702,79 15.640,33 172,51 29.205,32 JUMAT
2014-07-10 7.371,63 3.821,43 50.115,66 4.672,73 6.561,60 23.417,06 1.704,02 449,00 2.839,87 2.727,14 15.710,78 173,48 30.166,02 KAMIS
2014-07-09 7.206,77 3.821,43 49.580,04 4.616,30 6.399,30 22.957,90 1.674,72 451,00 2.839,87 2.678,44 15.217,62 172,51 29.997,90 RABU
2014-07-08 7.206,77 3.821,43 49.580,04 4.616,30 6.399,30 22.957,90 1.674,72 451,00 2.839,87 2.678,44 15.217,62 172,51 29.997,90 SELASA
2014-07-07 7.065,46 3.841,15 49.743,06 4.616,30 6.399,30 22.957,90 1.655,19 453,00 2.859,69 2.639,48 14.959,30 179,33 29.685,67 SENIN
03
2014-07-02 7.018,36 3.767,19 49.137,57 4.616,30 6.329,74 21.259,01 1.655,19 446,00 2.760,57 2.556,69 14.160,84 170,56 29.133,27 RABU
2014-07-01 6.924,15 3.708,02 49.463,60 4.548,58 6.260,18 21.121,27 1.645,43 448,00 2.696,14 2.537,21 14.160,84 171,53 28.580,86 SELASA
2014-06-30 6.853,50 3.672,52 49.836,21 4.514,72 6.213,81 20.708,02 1.621,01 443,00 2.696,14 2.556,69 14.160,84 172,51 28.124,53 SENIN
2014-06-27 6.924,15 3.667,65 49.323,87 4.469,57 6.306,56 20.662,11 1.621,01 448,00 2.696,14 2.542,08 14.066,90 171,55 28.316,67 JUMAT
2014-06-26 6.806,40 3.760,19 49.347,16 4.514,72 6.329,74 20.753,94 1.630,78 443,00 2.691,18 2.542,08 14.184,32 172,51 28.272,48 KAMIS
2014-06-25 6.782,84 3.721,23 48.438,93 4.503,43 6.283,37 20.730,98 1.621,01 442,00 2.686,23 2.498,25 14.090,39 177,33 28.177,60 RABU
2014-06-24 6.853,50 3.745,58 49.836,21 4.514,72 6.329,74 21.029,44 1.621,01 445,00 2.686,23 2.527,47 14.090,39 171,55 28.177,60 SELASA
2014-06-23 6.806,40 3.745,58 49.090,99 4.503,43 6.329,74 21.213,10 1.606,37 443,00 2.686,23 2.483,64 14.090,39 168,65 28.272,48 SENIN
2014-06-20 6.735,74 3.799,16 48.997,84 4.559,87 6.329,74 21.442,68 1.581,95 447,00 2.745,70 2.454,42 14.019,94 175,40 28.343,63 JUMAT
2014-06-19 6.735,74 3.760,19 49.067,71 4.559,87 6.329,74 21.442,68 1.562,42 449,00 2.725,88 2.483,64 14.090,39 178,29 28.035,29 KAMIS
2014-06-18 6.759,29 3.794,29 49.370,45 4.514,72 6.329,74 21.398,47 1.596,60 452,00 2.765,53 2.512,86 14.278,26 184,07 27.892,98 RABU
2014-06-17 6.806,40 3.789,42 49.393,74 4.514,72 6.329,74 22.061,64 1.606,37 455,00 2.765,53 2.522,60 14.489,62 187,93 27.987,86 SELASA
2014-06-16 6.829,95 3.765,06 49.347,16 4.514,72 6.306,56 21.685,84 1.562,42 460,00 2.775,44 2.522,60 14.442,65 190,82 28.130,17 SENIN
12
2014-06-11 7.089,01 3.833,25 51.140,33 4.605,01 6.399,30 21.066,88 1.613,56 470,00 2.844,82 2.454,42 14.419,16 194,68 28.912,88 RABU
2014-06-10 6.971,26 3.711,48 51.140,33 4.605,01 6.352,93 20.912,14 1.613,56 470,00 2.800,22 2.454,42 14.325,23 192,75 28.651,98 SELASA
2014-06-09 6.806,40 3.657,91 50.534,85 4.526,01 6.306,56 20.470,02 1.550,76 470,00 2.795,26 2.439,82 14.090,39 190,82 28.438,51 SENIN
2014-06-06 6.782,84 3.740,71 50.534,85 4.559,87 6.306,56 20.867,93 1.550,76 471,00 2.874,56 2.493,38 14.395,68 194,68 28.912,88 JUMAT
2014-06-05 6.735,74 3.740,71 49.929,36 4.559,87 6.352,93 20.425,81 1.531,43 470,00 2.889,43 2.542,08 14.278,26 196,60 28.889,16 KAMIS
2014-06-04 6.759,29 3.711,48 50.115,66 4.605,01 6.399,30 20.492,13 1.531,43 470,00 2.924,12 2.581,04 14.184,32 196,60 28.723,13 RABU
2014-06-03 6.806,40 3.711,48 49.836,21 4.548,58 6.445,67 20.470,02 1.526,60 472,00 2.943,95 2.600,52 14.137,36 200,46 28.509,66 SELASA
2014-06-02 6.806,40 3.701,74 48.438,93 4.548,58 6.376,11 20.248,96 1.541,09 472,00 2.953,86 2.590,78 13.949,48 194,68 28.225,04 SENIN
2014-05-30 6.665,09 3.677,39 48.485,51 4.605,01 6.329,74 20.027,90 1.487,95 474,00 2.938,99 2.578,12 13.832,06 196,60 27.632,08 JUMAT
2014-05-29 7.018,36 3.891,70 50.255,39 4.638,87 6.306,56 20.890,03 1.560,42 477,00 2.924,12 2.625,86 14.301,74 193,71 28.651,98 KAMIS
2014-05-28 7.018,36 3.891,70 50.255,39 4.638,87 6.306,56 20.890,03 1.560,42 477,00 2.924,12 2.625,86 14.301,74 193,71 28.651,98 RABU
2014-05-27 7.018,36 3.862,48 49.859,50 4.593,73 6.283,37 20.779,50 1.574,91 477,00 2.889,43 2.563,80 14.090,39 186,97 28.580,82 SELASA
2014-05-26 7.018,36 3.862,48 49.859,50 4.593,73 6.283,37 20.779,50 1.574,91 477,00 2.889,43 2.563,80 14.090,39 186,97 28.580,82 SENIN
22
2014-05-21 6.924,15 3.711,48 49.882,78 4.537,29 6.260,18 20.403,70 1.555,59 479,00 2.770,48 2.563,80 14.066,90 189,86 28.462,23 RABU
2014-05-20 6.924,15 3.755,32 51.233,48 4.503,43 6.283,37 20.337,38 1.594,24 482,00 2.760,57 2.535,15 13.949,48 190,82 28.082,73 SELASA
2014-05-19 7.108,80 3.896,57 53.096,52 4.616,30 6.515,23 20.425,81 1.574,91 484,00 2.889,43 2.625,86 14.348,71 198,53 28.936,60 SENIN
2014-05-16 7.085,72 3.896,57 53.119,81 4.661,45 6.584,79 21.111,09 1.555,59 487,00 2.929,08 2.683,15 14.982,78 202,39 29.221,22 JUMAT
2014-05-15 6.993,40 3.838,12 53.003,37 4.650,16 6.538,41 21.199,51 1.550,76 486,00 2.993,51 2.683,15 14.982,78 199,49 29.221,22 KAMIS
2014-05-14 6.993,40 3.838,12 53.003,37 4.650,16 6.538,41 21.199,51 1.550,76 486,00 2.993,51 2.683,15 14.982,78 199,49 29.221,22 RABU
2014-05-13 6.854,91 3.765,06 52.444,46 4.514,72 6.538,41 20.138,43 1.497,62 488,00 3.003,42 2.668,83 14.654,00 197,57 28.651,98 SELASA
2014-05-12 6.924,15 3.765,06 51.699,24 4.492,15 6.561,60 20.337,38 1.516,94 487,00 2.988,55 2.673,61 14.654,00 199,49 29.007,75 SENIN
2014-05-09 6.901,07 3.877,09 52.165,00 4.503,43 6.538,41 19.453,15 1.507,28 489,00 3.052,98 2.621,09 13.902,52 200,46 29.173,78 JUMAT
2014-05-08 6.901,07 3.847,86 50.301,97 4.503,43 6.515,23 19.519,47 1.497,62 488,00 3.028,20 2.630,64 13.808,58 200,46 28.841,72 KAMIS
2014-05-07 6.924,15 3.842,99 49.836,21 4.514,72 6.515,23 18.944,72 1.492,78 489,00 2.998,46 2.616,31 13.409,35 201,42 28.675,69 RABU
2014-05-06 6.831,83 3.847,86 52.025,27 4.503,43 6.515,23 18.966,82 1.502,45 486,00 3.057,94 2.644,96 13.644,19 203,35 27.869,26 SELASA
2014-05-05 6.854,91 3.638,42 53.841,73 4.503,43 6.515,23 18.900,50 1.507,28 486,00 2.859,69 2.673,61 13.785,10 205,28 28.201,32 SENIN
01
2014-04-30 6.854,91 3.672,52 52.630,76 4.514,72 6.538,41 19.408,94 1.492,78 498,00 2.963,77 2.711,80 13.949,48 183,11 27.750,67 RABU
2014-04-29 6.901,07 3.726,10 51.932,12 4.514,72 6.515,23 19.342,62 1.473,46 497,00 2.948,90 2.711,80 14.066,90 185,04 27.513,49 SELASA
2014-04-28 7.016,48 3.750,45 51.280,06 4.514,72 6.492,04 19.696,32 1.478,29 499,00 2.948,90 2.578,12 14.489,62 184,07 27.110,27 SENIN
2014-04-25 7.270,36 3.847,86 50.814,30 4.503,43 6.631,16 19.983,69 1.492,78 500,00 3.057,94 2.597,22 14.747,94 186,00 27.537,20 JUMAT
2014-04-24 7.339,60 3.799,16 50.814,30 4.514,72 6.677,53 19.740,53 1.487,95 500,00 3.057,94 2.587,67 14.583,55 186,97 27.798,11 KAMIS
2014-04-23 7.293,44 3.769,93 48.904,69 4.514,72 6.631,16 19.983,69 1.497,62 505,00 2.998,46 2.578,12 14.747,94 190,82 28.438,51 RABU
2014-04-22 7.247,28 3.833,25 48.322,49 4.503,43 6.700,71 20.138,43 1.487,95 505,00 3.142,19 2.678,38 14.747,94 195,64 29.244,94 SELASA
2014-04-21 7.293,44 4.076,79 47.134,81 4.503,43 6.654,34 20.337,38 1.463,80 505,00 3.380,09 2.673,61 14.818,39 190,82 29.126,35 SENIN
2014-04-18 7.224,20 4.101,14 47.134,81 4.503,43 6.677,53 20.735,29 1.492,78 496,00 3.370,18 2.673,61 14.865,36 186,00 29.221,22 JUMAT
2014-04-17 7.224,20 4.101,14 47.134,81 4.503,43 6.677,53 20.735,29 1.492,78 496,00 3.370,18 2.673,61 14.865,36 186,00 29.221,22 KAMIS
2014-04-16 7.154,96 4.081,66 45.784,10 4.503,43 6.538,41 20.713,18 1.483,12 491,00 3.340,44 2.673,61 14.982,78 187,93 28.557,10 RABU
2014-04-15 7.131,88 4.144,98 46.016,98 4.537,29 6.631,16 20.691,08 1.463,80 494,00 3.370,18 2.673,61 14.959,30 186,00 29.102,63 SELASA
2014-04-14 7.108,80 4.106,01 46.203,29 4.514,72 6.700,71 20.293,17 1.468,63 494,00 3.340,44 2.673,61 14.959,30 186,97 29.173,78 SENIN
10
2014-04-09 7.408,84 4.140,11 47.274,53 4.514,72 6.654,34 22.061,64 1.458,97 510,00 3.414,78 2.716,57 15.781,23 192,75 28.153,89 RABU
2014-04-08 7.408,84 4.140,11 47.274,53 4.514,72 6.654,34 22.061,64 1.458,97 510,00 3.414,78 2.716,57 15.781,23 192,75 28.153,89 SELASA
2014-04-07 7.385,76 4.101,14 46.762,20 4.548,58 6.700,71 22.061,64 1.473,46 520,00 3.365,22 2.792,96 15.828,20 203,35 28.414,79 SENIN
2014-04-04 7.201,12 3.916,05 45.551,23 4.514,72 6.631,16 21.354,25 1.449,31 520,00 3.280,96 2.659,28 15.616,85 209,13 27.892,98 JUMAT
2014-04-03 7.201,12 3.993,99 47.041,65 4.537,29 6.770,27 21.509,00 1.454,14 515,00 3.290,88 2.711,80 15.969,11 208,17 28.462,23 KAMIS
2014-04-02 7.131,88 4.003,73 47.949,88 4.514,72 6.863,02 21.133,20 1.444,47 515,00 3.251,23 2.730,90 15.593,36 207,20 28.391,07 RABU
2014-04-01 7.085,72 4.042,69 47.414,26 4.548,58 6.886,20 21.044,77 1.454,14 520,00 3.266,10 2.792,96 15.499,43 212,99 28.462,23 SELASA
2014-03-31 6.808,75 3.891,70 46.016,98 4.559,87 6.770,27 20.668,97 1.415,49 515,00 3.246,27 2.635,41 14.841,88 213,95 27.750,67 SENIN
2014-03-28 6.808,75 3.891,70 46.016,98 4.559,87 6.770,27 20.668,97 1.415,49 515,00 3.246,27 2.635,41 14.841,88 213,95 27.750,67 JUMAT
2014-03-27 6.693,35 3.891,70 45.784,10 4.582,44 6.723,90 21.044,77 1.425,15 520,00 3.434,61 2.625,86 14.747,94 224,55 27.228,86 KAMIS
2014-03-26 6.739,51 3.984,24 44.247,10 4.537,29 6.561,60 21.398,47 1.415,49 525,00 3.449,47 2.559,02 14.747,94 197,57 27.252,58 RABU
2014-03-25 6.693,35 4.052,43 42.011,46 4.514,72 6.515,23 21.420,57 1.396,16 525,00 3.494,08 2.539,93 14.794,91 184,07 26.801,93 SELASA
2014-03-24 6.716,43 4.096,27 43.082,70 4.605,01 6.538,41 21.398,47 1.401,00 530,00 3.385,04 2.621,09 14.794,91 190,82 26.849,37 SENIN
20
2014-03-19 7.270,36 4.081,66 43.362,16 4.887,18 6.932,57 21.265,83 1.372,01 565,00 3.474,25 2.630,64 15.029,75 248,64 27.418,61 RABU
2014-03-18 7.108,80 4.183,94 43.944,36 4.898,47 6.955,76 21.221,62 1.410,66 565,00 3.588,25 2.644,96 15.100,20 246,72 27.489,77 SELASA
2014-03-17 7.316,52 4.237,52 44.969,03 5.033,91 7.118,06 21.663,74 1.439,64 565,00 3.588,25 2.664,06 15.499,43 265,03 28.201,32 SENIN
2014-03-14 7.201,12 4.188,81 45.644,38 5.011,34 7.187,62 21.221,62 1.425,15 550,00 3.563,46 2.664,06 15.029,75 270,81 29.292,38 JUMAT
2014-03-13 6.716,43 4.091,40 45.132,04 4.977,48 7.141,25 19.630,00 1.396,16 550,00 3.528,77 2.482,63 14.184,32 268,88 28.746,85 KAMIS
2014-03-12 6.670,27 4.081,66 43.804,63 4.966,19 7.002,13 19.630,00 1.367,18 540,00 3.608,07 2.473,09 14.207,81 259,25 27.513,49 RABU
2014-03-11 6.693,35 4.096,27 43.827,92 4.966,19 6.955,76 20.072,11 1.372,01 550,00 3.682,41 2.544,70 14.513,10 262,14 27.015,40 SELASA
2014-03-10 6.716,43 4.091,40 44.107,37 4.909,76 6.863,02 20.160,54 1.367,18 525,00 3.657,63 2.525,60 14.372,20 260,21 26.801,93 SENIN
2014-03-07 6.462,54 4.086,53 43.967,64 4.921,04 6.886,20 19.895,27 1.376,84 505,00 3.662,59 2.530,38 14.372,20 256,35 26.683,34 JUMAT
2014-03-06 6.485,62 4.057,30 43.781,34 4.932,33 6.863,02 19.497,36 1.372,01 500,00 3.637,81 2.482,63 14.184,32 251,54 26.849,37 KAMIS
2014-03-05 6.485,62 4.071,92 44.596,42 4.943,62 6.700,71 19.408,94 1.381,67 505,00 3.672,50 2.544,70 13.972,97 243,83 26.683,34 RABU
2014-03-04 6.300,98 4.028,08 44.247,10 4.932,33 6.607,97 19.276,30 1.381,67 485,00 3.598,16 2.411,02 13.808,58 241,90 26.588,46 SELASA
2014-03-03 6.277,90 4.062,18 44.107,37 5.022,62 6.631,16 19.453,15 1.381,67 489,00 3.573,38 2.368,05 13.808,58 240,93 26.825,65 SENIN
27
2014-02-26 6.047,09 4.023,21 43.688,19 4.921,04 6.445,67 18.723,66 1.352,68 482,00 3.503,99 2.272,57 13.503,29 248,64 26.588,46 RABU
2014-02-25 6.185,58 4.076,79 43.781,34 5.079,06 6.468,86 19.364,73 1.386,50 487,00 3.513,90 2.334,63 13.761,61 250,57 26.944,24 SELASA
2014-02-24 6.254,82 4.062,18 44.573,13 5.056,49 6.468,86 19.674,21 1.410,66 490,00 3.548,60 2.315,53 13.996,45 243,83 26.920,52 SENIN
2014-02-21 6.439,46 3.945,28 44.619,71 4.921,04 6.538,41 20.138,43 1.420,32 490,00 3.494,08 2.301,21 14.160,84 241,90 26.944,24 JUMAT
2014-02-20 6.370,22 3.891,70 43.408,73 4.864,61 6.492,04 20.027,90 1.391,33 485,00 3.360,26 2.167,53 14.184,32 252,50 26.849,37 KAMIS
2014-02-19 6.416,38 3.896,57 43.548,46 4.875,90 6.492,04 20.027,90 1.372,01 490,00 3.340,44 2.124,56 14.090,39 252,50 26.944,24 RABU
2014-02-18 6.277,90 3.896,57 42.384,06 4.830,75 6.492,04 19.851,06 1.347,85 490,00 3.365,22 2.138,88 14.090,39 253,46 26.635,90 SELASA
2014-02-17 6.300,98 3.906,31 40.660,76 4.875,90 6.515,23 19.828,95 1.357,52 491,00 3.414,78 2.177,08 14.301,74 252,50 26.920,52 SENIN
2014-02-14 6.185,58 3.847,86 40.660,76 4.909,76 6.492,04 19.630,00 1.347,85 478,00 3.370,18 2.115,01 13.949,48 253,46 26.920,52 JUMAT
2014-02-13 6.139,42 3.823,51 41.312,82 4.932,33 6.468,86 19.762,63 1.343,02 478,00 3.345,39 2.119,79 14.184,32 256,35 26.683,34 KAMIS
2014-02-12 6.139,42 3.833,25 41.405,97 4.943,62 6.492,04 19.806,84 1.362,35 479,00 3.340,44 2.124,56 14.184,32 260,21 26.564,75 RABU
2014-02-11 6.070,17 3.794,29 41.452,55 4.988,76 6.399,30 19.497,36 1.352,68 477,00 3.231,40 2.091,14 14.184,32 257,32 26.185,25 SELASA
2014-02-10 6.000,93 3.740,71 41.452,55 5.011,34 6.538,41 19.209,99 1.352,68 478,00 3.231,40 1.990,88 14.160,84 257,32 26.659,62 SENIN
06
2014-02-05 5.885,53 3.804,03 40.381,30 4.954,90 6.376,11 18.789,98 1.362,35 482,00 3.191,75 1.976,56 13.550,26 276,59 26.683,34 RABU
2014-02-04 5.770,13 3.857,61 39.682,66 4.864,61 6.329,74 18.480,49 1.362,35 487,00 3.122,37 1.971,78 13.033,61 283,34 26.422,43 SELASA
2014-02-03 5.862,45 3.925,80 38.890,87 4.842,04 6.422,48 18.966,82 1.338,19 486,00 3.092,63 1.962,24 13.151,03 285,27 26.944,24 SENIN
2014-01-31 5.931,69 4.028,08 39.030,60 4.966,19 6.468,86 19.806,84 1.357,52 486,00 3.236,36 1.981,33 13.338,90 285,27 27.086,55 JUMAT
2014-01-30 5.931,69 4.028,08 39.030,60 4.966,19 6.468,86 19.806,84 1.357,52 486,00 3.236,36 1.981,33 13.338,90 285,27 27.086,55 KAMIS
2014-01-29 5.931,69 3.969,63 39.286,77 5.056,49 6.422,48 19.254,20 1.372,01 489,00 3.271,05 2.062,50 13.526,77 285,27 27.039,12 RABU
2014-01-28 5.885,53 3.896,57 38.192,23 4.819,46 6.445,67 18.789,98 1.357,52 485,00 3.271,05 2.086,37 13.151,03 287,19 26.280,12 SELASA
2014-01-27 5.908,61 3.760,19 37.656,61 4.898,47 6.445,67 17.883,64 1.309,21 485,00 3.295,83 2.119,79 13.127,54 288,16 25.734,60 SENIN
2014-01-24 6.024,01 3.784,54 39.263,48 5.056,49 6.747,09 18.834,19 1.362,35 500,00 3.429,65 2.196,18 13.667,68 289,12 26.635,90 JUMAT
2014-01-23 6.277,90 3.838,12 40.544,32 5.101,63 6.747,09 18.812,08 1.362,35 500,00 3.449,47 2.210,50 13.996,45 288,16 27.110,27 KAMIS
2014-01-22 6.277,90 3.925,80 41.755,29 5.237,07 6.654,34 18.414,18 1.367,18 500,00 3.459,39 2.210,50 13.785,10 271,77 27.039,12 RABU
2014-01-21 6.231,74 3.823,51 41.918,31 5.011,34 6.283,37 18.966,82 1.362,35 500,00 3.449,47 2.205,73 14.066,90 272,74 26.707,06 SELASA
2014-01-20 6.300,98 3.808,90 42.244,34 4.954,90 6.260,18 19.121,56 1.357,52 494,00 3.454,43 2.196,18 14.160,84 262,14 26.612,18 SENIN
16
2014-01-15 6.739,51 3.828,38 41.010,08 4.853,32 6.190,63 19.408,94 1.381,67 484,00 3.518,86 2.243,92 14.724,46 263,10 26.588,46 RABU
2014-01-14 6.462,54 3.706,61 39.682,66 4.582,44 6.237,00 19.408,94 1.381,67 477,00 3.518,86 2.272,57 14.583,55 260,21 25.639,72 SELASA
2014-01-13 6.462,54 3.706,61 39.682,66 4.582,44 6.237,00 19.408,94 1.381,67 477,00 3.518,86 2.272,57 14.583,55 260,21 25.639,72 SENIN
2014-01-10 6.231,74 3.458,21 39.589,51 4.514,72 6.190,63 18.458,39 1.323,70 472,00 3.404,87 2.220,05 13.996,45 242,86 24.572,39 JUMAT
2014-01-09 6.254,82 3.355,92 39.030,60 4.503,43 6.097,88 17.883,64 1.285,05 473,00 3.394,96 2.167,53 13.244,96 234,19 24.738,42 KAMIS
2014-01-08 6.277,90 3.287,73 39.170,33 4.548,58 6.213,81 17.861,53 1.256,06 480,00 3.271,05 2.157,98 13.268,45 229,37 24.857,01 RABU
2014-01-07 6.300,98 3.214,67 39.938,83 4.559,87 6.144,25 17.861,53 1.241,57 482,00 3.211,58 2.148,43 13.409,35 228,41 24.857,01 SELASA
2014-01-06 6.324,06 3.292,60 39.589,51 4.571,15 6.190,63 17.972,06 1.265,73 481,00 3.176,89 2.153,21 13.432,84 229,37 25.378,82 SENIN
2014-01-03 6.231,74 3.312,09 39.589,51 4.605,01 6.213,81 17.684,68 1.275,39 485,00 3.221,49 2.220,05 13.479,80 226,48 25.141,63 JUMAT
2014-01-02 6.416,38 3.433,85 39.822,39 4.717,88 6.213,81 17.994,16 1.275,39 500,00 3.271,05 2.243,92 13.620,71 226,48 25.426,26 KAMIS
Daftar Harga Saham Harian 2015
Date
SAMPEL
HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR
2015-12-31 5.898,04 2.580,62 52.890,86 6.526,19 5.055,90 21.765,19 1.302,52 293,00 1.525,00 981,31 11.013,78 384,80 36.641,83 kamis
2015-12-30 5.898,04 2.580,62 52.890,86 6.526,19 5.055,90 21.765,19 1.302,52 293,00 1.525,00 981,31 11.013,78 384,80 36.641,83 rabu
2015-12-29 5.922,62 2.660,02 52.482,15 6.368,79 5.007,05 21.887,05 1.277,85 293,00 1.445,00 981,31 10.796,40 375,90 36.889,41 selasa
2015-12-28 5.898,04 2.724,54 51.833,04 6.296,14 5.031,48 21.887,05 1.238,38 291,00 1.395,00 966,51 10.675,64 379,86 36.666,58 senin
2015-12-25 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 jumat
2015-12-24 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 kamis
2015-12-23 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 rabu
2015-12-22 5.971,77 2.729,50 51.664,75 6.284,03 4.850,74 21.618,95 1.258,12 289,00 1.300,00 1.035,55 10.603,18 383,81 36.617,07 selasa
2015-12-21 6.143,80 2.734,46 49.813,57 6.187,17 4.860,51 21.253,35 1.258,12 290,00 1.295,00 996,10 10.530,72 379,86 35.255,38 senin
2015-12-18 6.168,37 2.679,87 49.813,57 6.005,55 4.933,78 20.473,41 1.272,92 284,00 1.370,00 981,31 10.120,12 376,89 35.527,72 jumat
2015-12-17 6.291,25 2.878,38 49.525,07 6.150,85 5.007,05 20.644,03 1.282,79 286,00 1.400,00 1.005,96 10.434,11 370,95 36.641,83 kamis
2015-12-16 6.168,37 2.794,01 48.948,08 6.053,98 4.875,16 19.985,95 1.223,58 282,00 1.405,00 986,24 10.192,58 370,95 35.007,80 rabu
2015-12-14 6.020,92 2.709,65 46.640,12 5.678,63 4.777,46 18.913,53 1.228,52 275,00 1.300,00 971,44 10.095,97 376,89 34.809,73 senin
2015-12-11 5.799,74 2.838,68 48.851,92 5.593,88 4.845,85 18.913,53 1.208,78 286,00 1.320,00 986,24 10.385,80 377,88 34.339,33 jumat
2015-12-10 6.119,22 2.977,64 50.005,90 5.787,61 4.884,93 19.303,50 1.169,31 295,00 1.300,00 986,24 10.820,56 372,93 35.032,56 kamis
2015-12-09 6.094,65 2.828,75 49.236,58 5.896,58 4.958,21 19.303,50 1.228,52 302,00 1.390,00 1.005,96 10.603,18 377,88 34.760,22 rabu
2015-12-08 6.094,65 2.828,75 49.236,58 5.896,58 4.958,21 19.303,50 1.228,52 302,00 1.390,00 1.005,96 10.603,18 377,88 34.760,22 selasa
2015-12-07 6.414,12 2.828,75 48.755,75 6.029,77 5.007,05 19.644,73 1.263,05 303,00 1.355,00 1.025,69 10.627,33 380,85 35.403,93 senin
2015-12-04 6.291,25 3.007,41 49.332,74 6.053,98 4.933,78 19.717,85 1.292,66 302,00 1.410,00 1.035,55 10.579,03 366,01 35.824,81 jumat
2015-12-03 6.192,95 3.255,55 49.597,20 6.138,74 5.055,90 19.425,37 1.332,13 304,00 1.340,00 1.060,21 10.699,79 355,13 36.394,25 kamis
2015-12-02 6.192,95 3.275,40 48.851,92 6.284,03 5.055,90 19.279,13 1.341,99 305,00 1.380,00 1.065,14 10.796,40 365,02 36.419,00 rabu
2015-12-01 6.266,67 3.364,73 49.044,25 6.296,14 5.104,75 19.912,83 1.371,60 304,00 1.410,00 1.050,34 10.651,49 372,93 36.699,26 selasa
2015-11-30 5.824,32 3.141,40 47.024,78 6.114,52 4.762,81 18.231,09 1.317,32 302,00 1.460,00 1.124,31 10.265,04 367,99 36.061,44 senin
2015-11-27 6.119,22 3.195,99 48.082,60 6.090,31 5.275,73 19.498,49 1.341,99 307,00 1.620,00 1.060,21 10.651,49 361,06 37.778,65 jumat
2015-11-26 6.119,22 3.275,40 49.621,24 6.090,31 5.349,00 20.473,41 1.366,66 312,00 1.405,00 1.055,28 10.796,40 375,90 36.355,82 kamis
2015-11-25 6.070,07 3.171,18 48.467,26 6.102,41 5.226,88 19.498,49 1.332,13 313,00 1.270,00 1.050,34 10.675,64 382,82 37.091,77 rabu
2015-11-23 6.143,80 3.027,26 47.601,77 6.199,28 5.324,58 19.790,97 1.302,52 312,00 1.180,00 1.060,21 11.013,78 387,77 36.846,45 senin
2015-11-20 6.192,95 3.052,08 49.284,66 6.247,71 5.519,97 20.473,41 1.341,99 312,00 1.195,00 1.065,14 11.013,78 370,95 36.552,07 jumat
2015-11-19 6.143,80 2.868,46 47.433,48 6.114,52 5.519,97 20.497,79 1.327,19 312,00 1.170,00 1.025,69 11.013,78 334,35 36.012,38 kamis
2015-11-18 6.242,10 2.754,31 47.625,81 6.175,06 5.275,73 20.375,92 1.332,13 305,00 1.185,00 981,31 11.110,39 334,35 35.840,66 rabu
2015-11-17 6.217,52 2.754,31 49.212,54 6.102,41 5.153,60 20.059,07 1.332,13 306,00 1.185,00 986,24 10.723,94 327,43 35.693,47 selasa
2015-11-16 6.315,82 2.645,13 46.880,53 5.981,33 4.958,21 19.108,52 1.332,13 308,00 1.160,00 991,17 10.434,11 320,50 35.619,87 senin
2015-11-13 6.487,85 2.704,69 45.678,47 6.005,55 5.055,90 19.498,49 1.337,06 315,00 1.165,00 991,17 10.313,34 331,38 35.619,87 jumat
2015-11-12 6.487,85 2.684,83 47.120,94 6.053,98 5.055,90 18.816,04 1.332,13 318,00 1.155,00 1.005,96 9.806,13 340,29 33.951,73 kamis
2015-11-11 6.659,88 2.655,06 45.197,64 6.066,09 5.129,18 18.864,79 1.322,26 317,00 1.150,00 1.005,96 10.144,27 339,30 34.515,95 rabu
2015-11-10 6.389,55 2.431,74 44.620,65 6.066,09 5.251,30 17.646,13 1.351,86 319,00 1.150,00 1.020,76 9.612,91 345,23 34.736,74 selasa
2015-11-09 6.315,82 2.610,39 45.654,42 6.247,71 5.422,27 18.011,73 1.420,93 315,00 1.140,00 1.035,55 9.902,74 355,13 36.012,38 senin
2015-11-06 6.487,85 2.630,24 46.255,46 6.296,14 5.715,37 19.254,76 1.386,40 322,00 1.100,00 1.060,21 10.313,34 367,00 36.306,76 jumat
2015-11-05 6.389,55 2.679,87 46.135,25 6.332,46 5.861,92 19.717,85 1.406,13 332,00 1.165,00 1.065,14 10.289,19 367,00 36.085,97 kamis
2015-11-04 6.438,70 2.679,87 46.399,71 6.429,33 5.959,62 19.985,95 1.430,80 317,00 1.155,00 1.079,93 10.240,88 379,86 36.331,29 rabu
2015-11-02 6.143,80 2.491,29 41.807,82 6.356,68 5.690,95 17.962,98 1.371,60 307,00 1.110,00 1.035,55 9.419,68 367,00 36.208,63 senin
2015-10-30 5.799,74 2.481,36 41.302,95 6.393,00 5.397,85 17.548,64 1.411,07 312,00 1.115,00 1.035,55 9.467,99 374,91 36.306,76 jumat
2015-10-29 5.701,44 2.392,03 41.254,87 6.453,54 5.519,97 17.889,86 1.416,00 310,00 1.130,00 1.035,55 9.467,99 367,99 36.503,01 kamis
2015-10-28 5.971,77 2.511,14 43.274,34 6.465,65 5.935,19 19.595,98 1.445,60 319,00 1.170,00 1.079,93 9.975,20 379,86 37.484,28 rabu
2015-10-27 6.143,80 2.580,62 44.139,82 6.635,16 6.057,31 20.010,32 1.435,74 318,00 1.140,00 1.050,34 9.975,20 380,85 37.925,84 selasa
2015-10-26 6.192,95 2.550,84 44.572,57 6.635,16 6.081,74 20.497,79 1.445,60 321,00 1.140,00 1.079,93 10.337,50 378,87 37.925,84 senin
2015-10-23 6.192,95 2.491,29 44.428,32 6.574,62 6.081,74 20.473,41 1.440,67 320,00 1.185,00 1.060,21 10.482,41 384,80 37.705,06 jumat
2015-10-22 6.094,65 2.337,44 42.312,68 6.441,44 5.959,62 19.181,64 1.396,26 316,00 1.175,00 1.055,28 10.361,65 383,81 37.533,34 kamis
2015-10-21 6.217,52 2.471,44 43.731,12 6.344,57 6.081,74 19.864,09 1.416,00 321,00 1.180,00 1.084,86 10.868,86 391,73 37.974,91 rabu
2015-10-20 6.242,10 2.446,62 42.024,19 6.453,54 6.179,44 19.011,03 1.435,74 325,00 1.215,00 1.045,41 10.216,73 402,61 37.999,44 selasa
2015-10-19 6.389,55 2.526,03 41.783,78 6.453,54 6.252,71 18.426,07 1.430,80 330,00 1.225,00 1.045,41 10.265,04 399,64 37.606,93 senin
2015-10-16 6.192,95 2.481,36 41.158,70 6.393,00 6.057,31 19.059,77 1.425,87 329,00 1.245,00 1.045,41 10.047,66 379,86 36.870,99 jumat
2015-10-15 6.291,25 2.446,62 41.326,99 6.393,00 5.764,22 17.548,64 1.450,54 335,00 1.300,00 1.035,55 9.806,13 364,03 37.288,02 kamis
2015-10-14 6.020,92 2.446,62 41.351,03 6.175,06 5.373,42 17.085,55 1.440,67 335,00 1.320,00 1.075,00 9.806,13 367,00 37.876,78 rabu
2015-10-12 6.586,15 2.555,80 42.625,22 6.356,68 5.715,37 18.913,53 1.499,87 345,00 1.360,00 1.129,24 10.240,88 382,82 38.661,79 senin
2015-10-09 6.586,15 2.431,74 41.759,73 6.332,46 5.666,52 18.791,67 1.524,54 338,00 1.280,00 1.084,86 10.192,58 387,77 38.318,35 jumat
2015-10-08 6.217,52 2.263,00 41.278,91 5.981,33 5.446,70 18.474,82 1.480,14 336,00 1.195,00 1.079,93 10.095,97 387,77 38.759,92 kamis
2015-10-07 6.020,92 2.248,11 40.870,21 6.090,31 5.446,70 18.913,53 1.578,82 335,00 1.195,00 1.060,21 10.385,80 394,69 38.269,29 rabu
2015-10-06 5.824,32 2.277,89 43.130,09 6.284,03 5.397,85 18.036,10 1.554,15 327,00 1.175,00 1.050,34 9.733,67 401,62 38.710,86 selasa
2015-10-05 5.234,51 2.332,48 44.812,98 5.945,01 5.397,85 17.475,52 1.420,93 323,00 1.175,00 1.030,62 9.709,52 396,67 38.269,29 senin
2015-10-02 5.037,91 2.133,97 42.745,43 5.836,04 5.153,60 15.915,64 1.327,19 318,00 1.165,00 996,10 8.791,70 376,89 37.091,77 jumat
2015-10-01 5.185,36 2.084,34 41.639,53 6.090,31 5.422,27 16.086,25 1.361,73 317,00 1.160,00 991,17 8.888,31 379,86 38.073,03 kamis
2015-09-30 5.136,21 1.985,09 40.389,38 6.005,55 5.373,42 16.037,51 1.356,79 312,00 1.165,00 991,17 8.743,40 379,86 37.288,02 rabu
2015-09-29 5.209,94 1.895,76 41.110,62 5.957,12 5.275,73 15.891,27 1.376,53 312,00 1.180,00 976,38 8.791,70 398,65 37.288,02 selasa
2015-09-28 5.087,06 1.865,98 38.946,90 5.448,58 4.982,63 16.208,12 1.297,59 313,00 1.175,00 976,38 8.840,01 397,66 35.423,62 senin
2015-09-25 5.392,78 1.930,50 40.173,01 5.630,20 5.031,48 16.573,72 1.351,86 318,00 1.170,00 986,24 9.154,00 386,78 35.570,81 jumat
2015-09-24 5.344,20 1.875,91 40.148,97 5.690,74 5.055,90 16.817,45 1.420,93 323,00 1.200,00 991,17 9.154,00 372,93 36.257,70 kamis
2015-09-23 5.344,20 1.875,91 40.148,97 5.690,74 5.055,90 16.817,45 1.420,93 323,00 1.200,00 991,17 9.154,00 372,93 36.257,70 rabu
2015-09-21 5.635,70 2.034,72 41.375,07 6.066,09 5.104,75 17.548,64 1.509,74 321,00 1.145,00 1.005,96 9.419,68 330,40 38.269,29 senin
2015-09-18 5.635,70 2.029,75 41.182,74 6.271,92 5.104,75 18.328,58 1.509,74 325,00 1.100,00 976,38 9.443,83 333,36 38.367,41 jumat
2015-09-17 5.757,16 1.995,02 40.076,84 6.320,36 5.226,88 18.523,56 1.554,15 331,00 1.170,00 1.020,76 9.371,38 330,40 38.367,41 kamis
2015-09-16 5.732,86 1.990,05 39.091,15 6.041,87 5.129,18 18.109,22 1.490,01 336,00 1.185,00 1.015,83 9.371,38 330,40 37.705,06 rabu
2015-09-15 5.854,32 1.945,39 39.427,73 5.920,79 5.178,03 18.816,04 1.514,68 321,00 1.170,00 1.040,48 9.661,21 330,40 38.269,29 selasa
2015-09-14 5.951,49 1.895,76 40.413,42 5.860,25 5.202,45 19.474,12 1.524,54 315,00 1.195,00 1.035,55 9.854,44 335,34 39.495,87 senin
2015-09-11 5.951,49 1.856,06 40.148,97 5.860,25 5.055,90 19.035,40 1.529,48 305,00 1.210,00 1.005,96 9.951,05 334,35 38.023,97 jumat
2015-09-10 5.878,62 1.880,87 40.148,97 5.884,47 4.845,85 18.157,97 1.534,41 303,00 1.195,00 1.070,07 9.951,05 332,37 37.042,71 kamis
2015-09-09 5.927,20 1.821,32 39.908,55 5.872,36 4.850,74 17.597,39 1.509,74 307,00 1.190,00 1.070,07 8.936,62 329,41 37.288,02 rabu
2015-09-08 5.708,57 1.801,47 40.269,17 5.872,36 4.787,23 17.719,25 1.519,61 307,00 1.180,00 1.060,21 8.501,87 325,45 37.042,71 selasa
2015-09-07 5.684,28 1.796,51 40.293,22 5.872,36 4.826,31 17.865,49 1.573,88 305,00 1.100,00 1.050,34 8.091,26 316,55 37.435,21 senin
2015-09-04 6.024,37 1.955,31 40.966,37 5.884,47 5.153,60 17.889,86 1.652,82 312,00 1.145,00 1.055,28 8.743,40 332,37 38.220,22 jumat
2015-09-03 5.975,78 1.935,46 41.423,16 5.908,69 5.202,45 17.938,61 1.657,76 318,00 1.160,00 1.045,41 8.912,47 342,27 37.754,12 kamis
2015-09-02 5.805,74 1.870,95 41.158,70 5.945,01 5.080,33 17.962,98 1.638,02 316,00 1.150,00 1.060,21 8.719,24 336,33 37.778,65 rabu
2015-08-31 5.757,16 1.856,06 42.793,51 6.175,06 5.178,03 19.132,89 1.652,82 320,00 1.155,00 1.089,79 8.936,62 321,49 38.980,70 senin
2015-08-28 5.611,41 1.692,29 40.389,38 5.957,12 5.104,75 18.816,04 1.667,62 323,00 1.140,00 1.035,55 9.033,23 323,47 37.288,02 jumat
2015-08-27 5.659,99 1.602,96 42.505,01 6.138,74 5.007,05 18.523,56 1.633,09 334,00 1.135,00 986,24 8.646,78 326,44 38.023,97 kamis
2015-08-26 5.465,65 1.389,56 40.341,30 5.993,44 4.572,30 17.256,16 1.519,61 324,00 1.140,00 936,93 8.381,10 316,55 35.570,81 rabu
2015-08-25 5.441,36 1.419,34 39.836,43 6.005,55 4.572,30 16.378,73 1.544,28 325,00 1.140,00 932,00 7.439,13 323,47 36.404,89 selasa
2015-08-24 5.514,24 1.409,41 39.860,47 6.126,63 4.840,97 16.159,37 1.490,01 322,00 1.200,00 936,93 6.956,07 305,67 33.362,97 senin
2015-08-21 5.878,62 1.667,48 43.274,34 6.029,77 5.300,15 17.207,42 1.490,01 347,00 1.200,00 1.020,76 7.704,82 319,51 34.932,99 jumat
2015-08-20 6.024,37 1.796,51 44.957,23 6.041,87 5.568,82 17.378,03 1.514,68 340,00 1.200,00 1.060,21 7.801,43 344,24 35.104,71 kamis
2015-08-19 6.000,07 1.900,72 44.812,98 6.138,74 5.642,10 17.402,40 1.559,08 353,00 1.200,00 1.060,21 7.970,50 354,14 35.251,90 rabu
2015-08-18 6.000,07 1.955,31 44.716,81 6.053,98 5.690,95 17.646,13 1.588,68 325,00 1.200,00 1.050,34 7.946,35 334,35 35.938,79 selasa
2015-08-17 6.242,99 2.024,79 44.716,81 6.053,98 5.788,64 18.474,82 1.539,34 335,00 1.240,00 1.084,86 8.429,41 375,90 36.110,51 senin
2015-08-14 6.242,99 2.024,79 44.716,81 6.053,98 5.788,64 18.474,82 1.539,34 335,00 1.240,00 1.084,86 8.429,41 375,90 36.110,51 jumat
2015-08-13 6.218,70 2.034,72 44.716,81 5.932,90 6.032,89 18.596,68 1.524,54 334,00 1.235,00 1.084,86 8.550,17 376,89 36.404,89 kamis
2015-08-12 5.902,91 1.885,84 44.885,10 5.957,12 5.666,52 17.694,88 1.435,74 326,00 1.175,00 1.060,21 8.356,95 299,73 35.080,18 rabu
2015-08-10 6.315,87 2.233,23 45.293,81 6.175,06 5.910,77 19.303,50 1.628,15 354,00 1.295,00 1.232,80 9.371,38 398,65 37.729,59 senin
2015-08-07 6.413,03 2.277,89 45.293,81 6.162,95 5.837,49 19.303,50 1.638,02 364,00 1.305,00 1.296,90 9.612,91 415,47 37.974,91 jumat
2015-08-06 6.558,79 2.372,18 45.558,26 6.162,95 5.861,92 19.279,13 1.638,02 358,00 1.380,00 1.326,49 9.540,45 419,42 37.729,59 kamis
2015-08-05 6.607,37 2.521,06 46.976,70 6.138,74 6.155,01 19.376,62 1.652,82 403,00 1.410,00 1.331,42 9.854,44 402,61 38.465,54 rabu
2015-08-04 6.437,33 2.530,99 46.976,70 6.102,41 5.984,04 19.498,49 1.657,76 323,00 1.380,00 1.351,15 9.612,91 454,05 37.876,78 selasa
2015-08-03 6.510,20 2.565,73 47.481,56 6.126,63 5.861,92 19.547,24 1.687,36 325,00 1.380,00 1.380,73 9.516,29 468,88 38.146,63 senin
2015-07-31 6.461,62 2.516,10 47.601,77 5.957,12 5.959,62 19.522,86 1.721,90 324,00 1.355,00 1.400,46 9.757,82 464,93 39.250,55 jumat
2015-07-30 6.388,74 2.471,44 45.197,64 5.811,82 5.764,22 19.498,49 1.692,29 325,00 1.255,00 1.474,43 9.588,75 433,27 37.778,65 kamis
2015-07-29 6.242,99 2.471,44 45.197,64 5.823,93 5.642,10 19.912,83 1.677,49 323,00 1.280,00 1.469,50 9.926,89 450,09 38.956,17 rabu
2015-07-28 6.170,12 2.461,51 46.135,25 5.836,04 5.886,34 20.400,29 1.633,09 324,00 1.340,00 1.464,56 9.757,82 445,14 39.250,55 selasa
2015-07-27 6.242,99 2.580,62 48.082,60 5.908,69 5.861,92 20.692,77 1.638,02 328,00 1.410,00 1.469,50 9.902,74 441,19 39.005,23 senin
2015-07-24 6.461,62 2.660,02 49.044,25 6.017,66 6.008,47 21.472,71 1.647,89 332,00 1.450,00 1.518,81 10.844,71 422,39 39.226,02 jumat
2015-07-23 6.680,24 2.709,65 51.592,63 6.041,87 6.057,31 21.887,05 1.682,43 334,00 1.450,00 1.528,67 11.110,39 419,42 39.397,74 kamis
2015-07-22 6.753,12 2.754,31 50.005,90 6.320,36 5.984,04 21.253,35 1.677,49 335,00 1.480,00 1.553,33 11.207,01 372,93 39.275,08 rabu
2015-07-20 6.631,66 2.729,50 47.649,85 6.078,20 6.081,74 21.253,35 1.672,56 335,00 1.500,00 1.479,36 11.182,85 318,53 39.471,33 senin
2015-07-17 6.631,66 2.729,50 47.649,85 6.078,20 6.081,74 21.253,35 1.672,56 335,00 1.500,00 1.479,36 11.182,85 318,53 39.471,33 jumat
2015-07-16 6.631,66 2.729,50 47.649,85 6.078,20 6.081,74 21.253,35 1.672,56 335,00 1.500,00 1.479,36 11.182,85 318,53 39.471,33 kamis
2015-07-15 6.631,66 2.729,50 47.649,85 6.078,20 6.081,74 21.253,35 1.672,56 335,00 1.500,00 1.479,36 11.182,85 318,53 39.471,33 rabu
2015-07-14 6.655,95 2.699,72 47.120,94 6.053,98 6.252,71 20.960,88 1.672,56 335,00 1.500,00 1.484,29 11.158,70 375,90 39.250,55 selasa
2015-07-13 6.607,37 2.679,87 45.774,63 6.053,98 6.374,84 20.497,79 1.642,95 339,00 1.530,00 1.479,36 10.917,17 393,71 39.593,99 senin
2015-07-10 6.485,91 2.655,06 44.235,99 5.872,36 6.399,26 20.522,16 1.618,29 336,00 1.550,00 1.479,36 10.820,56 406,56 39.446,80 jumat
2015-07-09 6.461,62 2.734,46 43.875,37 5.739,17 6.448,11 20.473,41 1.613,35 333,00 1.570,00 1.474,43 10.917,17 433,27 39.348,68 kamis
2015-07-08 6.461,62 2.699,72 44.139,82 5.884,47 6.399,26 20.644,03 1.633,09 333,00 1.615,00 1.474,43 11.134,55 408,54 39.937,43 rabu
2015-07-07 6.704,54 2.818,83 44.861,06 5.860,25 6.423,68 20.644,03 1.628,15 336,00 1.630,00 1.479,36 11.231,16 384,80 39.495,87 selasa
2015-07-06 6.801,70 2.833,72 45.245,72 5.945,01 6.399,26 20.765,89 1.628,15 337,00 1.670,00 1.479,36 11.496,84 355,74 39.741,18 senin
2015-07-03 6.850,29 2.863,49 44.885,10 6.090,31 6.570,23 21.204,61 1.662,69 343,00 1.740,00 1.479,36 11.834,98 356,71 40.599,79 jumat
2015-07-02 6.874,58 2.779,13 44.294,20 5.981,33 6.350,41 21.253,35 1.628,15 344,00 1.725,00 1.479,36 11.931,60 310,91 39.569,46 kamis
2015-07-01 6.826,00 2.754,31 42.568,76 5.981,33 6.350,41 20.424,67 1.628,15 339,00 1.785,00 1.484,29 11.593,45 300,19 39.250,55 rabu
2015-06-29 6.680,24 2.719,57 41.410,59 5.836,04 6.325,99 20.351,55 1.687,36 343,00 1.800,00 1.484,29 11.593,45 295,31 38.882,58 senin
2015-06-26 6.631,66 2.766,22 41.788,76 6.102,41 6.472,53 20.449,04 1.662,69 355,00 1.740,00 1.499,08 11.665,91 305,06 39.250,55 jumat
2015-06-25 6.655,95 2.800,74 41.599,67 6.199,28 6.594,66 20.473,41 1.628,15 358,00 1.740,00 1.499,08 11.690,07 305,06 40.011,03 kamis
2015-06-24 6.753,12 2.997,97 42.828,76 6.223,49 6.741,21 20.473,41 1.672,56 360,00 1.685,00 1.504,01 11.883,29 305,06 40.624,32 rabu
2015-06-23 6.631,66 2.850,05 43.443,30 6.247,71 6.692,36 20.497,79 1.618,29 360,00 1.680,00 1.494,15 11.834,98 307,01 39.741,18 selasa
2015-06-22 6.801,70 2.953,60 43.490,57 6.284,03 6.741,21 20.497,79 1.623,22 362,00 1.690,00 1.499,08 11.931,60 310,91 40.771,51 senin
2015-06-19 6.850,29 3.007,84 43.679,66 6.271,92 6.790,05 20.473,41 1.633,09 358,00 1.690,00 1.504,01 12.004,06 311,88 40.673,38 jumat
2015-06-18 6.826,00 2.919,08 43.490,57 6.368,79 6.692,36 20.473,41 1.672,56 350,00 1.705,00 1.489,22 11.883,29 310,91 40.722,45 kamis
2015-06-17 6.801,70 2.904,29 43.136,03 6.247,71 6.423,68 20.497,79 1.647,89 349,00 1.710,00 1.469,50 11.979,90 310,91 40.158,22 rabu
2015-06-16 6.777,41 2.825,39 41.859,67 6.150,85 6.423,68 20.229,68 1.598,55 349,00 1.705,00 1.439,91 11.738,37 299,21 39.250,55 selasa
2015-06-15 6.655,95 2.731,71 41.126,95 6.150,85 6.350,41 20.375,92 1.578,82 346,00 1.705,00 1.430,05 11.883,29 274,85 39.136,72 senin
2015-06-12 6.874,58 2.894,43 41.599,67 6.465,65 6.448,11 20.375,92 1.667,62 352,00 1.785,00 1.430,05 12.100,67 303,11 40.035,02 jumat
2015-06-11 6.753,12 2.928,94 40.819,68 6.489,87 6.496,96 20.254,06 1.662,69 356,00 1.790,00 1.494,15 12.221,43 303,11 39.476,62 kamis
2015-06-10 6.655,95 2.859,91 40.890,59 6.380,90 6.619,08 20.229,68 1.657,76 361,00 1.800,00 1.494,15 12.390,50 297,26 40.156,42 rabu
2015-06-08 6.728,83 2.830,32 42.734,21 6.284,03 6.814,48 20.887,76 1.677,49 370,00 1.825,00 1.538,53 12.535,42 335,27 40.350,64 senin
2015-06-05 6.801,70 2.914,15 42.734,21 6.514,08 6.887,75 21.107,11 1.716,96 385,00 1.835,00 1.538,53 12.776,95 333,32 40.933,32 jumat
2015-06-04 6.826,00 2.973,32 42.545,12 6.623,06 6.814,48 21.155,86 1.741,63 393,00 1.850,00 1.538,53 12.801,11 317,73 41.418,89 kamis
2015-06-03 6.850,29 3.012,77 43.490,57 6.659,38 6.814,48 21.204,61 1.736,70 398,00 1.855,00 1.528,67 12.849,41 319,68 42.341,47 rabu
2015-06-02 7.117,50 3.145,90 44.436,02 6.828,89 6.936,60 21.497,08 1.766,30 385,00 1.830,00 1.577,98 13.018,48 317,73 41.953,01 selasa
2015-06-01 7.117,50 3.145,90 44.436,02 6.828,89 6.936,60 21.497,08 1.766,30 385,00 1.830,00 1.577,98 13.018,48 317,73 41.953,01 senin
2015-05-29 7.093,21 3.096,59 44.530,56 6.828,89 7.132,00 21.838,31 1.815,64 390,00 1.865,00 1.647,02 12.994,33 330,40 42.050,13 jumat
2015-05-28 7.166,08 3.185,35 43.679,66 6.853,11 7.132,00 21.618,95 1.731,76 414,00 1.865,00 1.543,46 12.897,72 322,60 43.652,50 kamis
2015-05-27 7.214,66 3.195,21 43.301,48 6.877,32 7.034,30 21.545,83 1.716,96 430,00 1.830,00 1.538,53 12.728,65 326,50 43.215,49 rabu
2015-05-26 7.287,54 3.318,48 43.821,48 6.841,00 6.863,33 21.643,32 1.805,77 446,00 1.830,00 1.592,78 12.801,11 331,37 44.405,13 selasa
2015-05-25 7.360,41 3.244,52 43.774,20 6.768,35 6.716,78 21.935,80 1.787,02 444,00 1.790,00 1.577,98 12.704,49 331,37 43.118,38 senin
2015-05-22 7.360,41 3.160,69 44.506,92 6.744,14 6.716,78 21.862,68 1.796,79 450,00 1.765,00 1.602,64 12.680,34 327,47 42.511,42 jumat
2015-05-21 7.603,33 3.131,11 44.672,38 6.683,60 6.692,36 21.350,85 1.787,02 450,00 1.730,00 1.607,57 12.752,80 325,53 41.613,12 kamis
2015-05-20 7.627,62 3.106,45 44.861,47 6.780,46 6.765,63 21.190,14 1.757,73 461,00 1.705,00 1.617,43 12.704,49 330,40 42.098,69 rabu
2015-05-18 7.336,12 3.067,01 42.592,39 6.444,34 6.672,82 21.075,35 1.762,61 336,00 1.670,00 1.587,84 12.921,87 329,42 42.584,25 senin
2015-05-15 7.287,54 3.145,90 43.963,29 6.374,04 6.791,13 21.167,18 1.752,84 338,00 1.690,00 1.607,57 12.849,41 319,68 42.244,36 jumat
2015-05-14 7.311,83 3.170,55 44.554,20 6.385,76 6.814,79 21.121,27 1.738,20 340,00 1.640,00 1.617,43 12.583,73 311,88 41.078,99 kamis
2015-05-13 7.311,83 3.170,55 44.554,20 6.385,76 6.814,79 21.121,27 1.738,20 340,00 1.640,00 1.617,43 12.583,73 311,88 41.078,99 rabu
2015-05-12 7.166,08 3.106,45 44.577,83 6.409,19 6.554,50 20.593,24 1.752,84 334,00 1.605,00 1.582,91 12.776,95 308,96 41.273,22 selasa
2015-05-11 7.117,50 2.879,63 43.443,30 6.432,63 6.294,22 20.202,95 1.806,55 335,00 1.540,00 1.553,33 12.825,26 290,44 42.390,03 senin
2015-05-08 7.190,37 2.751,43 43.679,66 6.456,06 6.294,22 20.570,28 1.801,67 334,00 1.535,00 1.504,01 12.873,56 287,52 42.729,92 jumat
2015-05-07 6.996,04 2.662,67 43.466,93 6.514,64 6.388,87 19.606,05 1.777,26 333,00 1.415,00 1.479,36 12.438,81 290,44 42.147,24 kamis
2015-05-06 6.994,09 2.825,39 45.546,92 6.409,19 6.436,19 20.225,91 1.777,26 337,00 1.435,00 1.494,15 12.656,19 295,31 43.871,01 rabu
2015-05-05 6.922,73 2.840,19 45.854,19 6.432,63 6.507,18 20.570,28 1.782,14 335,00 1.450,00 1.513,88 12.559,57 289,46 42.899,87 selasa
2015-05-04 6.756,20 2.776,08 46.326,91 6.374,04 6.507,18 20.937,60 1.782,14 343,00 1.420,00 1.528,67 12.293,89 288,49 41.758,79 senin
2015-05-01 6.518,31 2.795,81 47.272,36 6.186,57 6.388,87 19.284,63 1.752,84 350,00 1.445,00 1.528,67 12.076,51 264,12 41.370,33 jumat
2015-04-30 6.518,31 2.795,81 47.272,36 6.186,57 6.388,87 19.284,63 1.752,84 350,00 1.445,00 1.528,67 12.076,51 264,12 41.370,33 kamis
2015-04-29 6.756,20 2.909,22 49.375,98 5.928,80 6.341,54 19.927,46 1.743,08 356,00 1.455,00 1.523,74 12.535,42 255,35 41.030,44 rabu
2015-04-27 7.089,25 3.185,35 49.163,25 6.467,78 6.814,79 20.845,77 1.806,55 371,00 1.475,00 1.533,60 12.873,56 258,28 40.860,49 senin
2015-04-24 7.493,67 3.377,65 51.526,87 6.608,38 6.980,43 21.419,72 1.860,26 392,00 1.540,00 1.533,60 13.066,79 269,97 41.758,79 jumat
2015-04-23 7.517,46 3.377,65 50.203,24 6.608,38 7.004,09 21.304,93 1.845,61 393,00 1.580,00 1.528,67 12.728,32 266,07 40.544,87 kamis
2015-04-22 7.517,46 3.426,96 50.203,24 6.678,68 7.004,09 21.511,55 1.855,38 395,00 1.485,00 1.548,39 12.869,22 264,12 39.185,28 rabu
2015-04-21 7.541,25 3.520,65 51.030,51 6.702,12 7.027,75 21.511,55 1.845,61 398,00 1.500,00 1.558,26 12.986,64 261,20 38.845,38 selasa
2015-04-20 7.327,15 3.481,20 49.352,34 6.655,25 7.051,42 20.822,81 1.830,96 402,00 1.540,00 1.533,60 12.916,19 255,35 37.291,57 senin
2015-04-17 7.588,83 3.545,30 47.745,08 6.725,55 6.956,77 21.029,44 1.816,32 412,00 1.555,00 1.528,67 12.963,16 255,35 37.024,51 jumat
2015-04-16 7.660,20 3.629,13 46.539,64 6.748,98 7.051,42 21.029,44 1.826,08 415,00 1.560,00 1.533,60 12.869,22 255,35 37.000,23 kamis
2015-04-15 7.779,15 3.520,65 47.154,18 6.643,53 7.004,09 21.029,44 1.806,55 419,00 1.575,00 1.469,50 12.329,09 250,48 37.510,07 rabu
2015-04-14 7.802,94 3.491,06 47.815,99 6.631,81 6.956,77 20.799,86 1.806,55 421,00 1.560,00 1.464,56 12.070,77 258,28 37.631,47 selasa
2015-04-13 7.779,15 3.486,13 49.257,80 6.655,25 6.956,77 20.937,60 1.801,67 422,00 1.625,00 1.479,36 12.211,67 255,35 38.626,88 senin
2015-04-10 7.755,36 3.643,92 50.581,42 6.678,68 6.980,43 20.983,52 1.806,55 428,00 1.650,00 1.484,29 12.610,90 250,48 38.262,70 jumat
2015-04-09 7.755,36 3.619,26 51.668,69 6.784,14 6.980,43 21.213,10 1.777,26 431,00 1.680,00 1.499,08 12.728,32 249,50 38.214,15 kamis
2015-04-08 7.588,83 3.579,82 50.959,60 6.795,85 6.956,77 21.075,35 1.801,67 434,00 1.615,00 1.504,01 12.657,87 244,63 37.582,91 rabu
2015-04-06 7.802,94 3.377,65 49.139,62 6.713,83 6.980,43 20.753,94 1.816,32 429,00 1.610,00 1.499,08 12.798,77 230,99 38.165,59 senin
2015-04-03 7.683,99 3.323,41 49.163,25 6.713,83 6.980,43 20.340,70 1.821,20 424,00 1.575,00 1.494,15 12.775,28 233,91 37.922,81 jumat
2015-04-02 7.683,99 3.323,41 49.163,25 6.713,83 6.980,43 20.340,70 1.821,20 424,00 1.575,00 1.494,15 12.775,28 233,91 37.922,81 kamis
2015-04-01 7.779,15 3.387,51 48.217,80 6.748,98 6.980,43 20.134,08 1.821,20 426,00 1.600,00 1.508,94 12.822,25 230,99 37.898,53 rabu
2015-03-31 8.159,78 3.495,99 48.217,80 6.877,87 7.051,42 20.134,08 1.821,20 428,00 1.685,00 1.508,94 12.822,25 223,19 38.505,49 selasa
2015-03-30 7.969,46 3.441,75 46.799,63 6.655,25 7.075,08 19.697,88 1.801,67 426,00 1.630,00 1.464,56 12.728,32 216,37 38.505,49 senin
2015-03-27 7.802,94 3.362,86 47.036,00 6.608,38 7.027,75 19.651,96 1.796,79 428,00 1.625,00 1.459,63 12.634,38 230,01 37.971,36 jumat
2015-03-26 7.755,36 3.298,76 45.476,01 6.643,53 6.980,43 19.307,59 1.791,90 433,00 1.655,00 1.449,77 12.211,67 233,91 37.388,68 kamis
2015-03-25 7.802,94 3.471,34 46.988,72 6.725,55 7.027,75 19.284,63 1.762,61 434,00 1.770,00 1.454,70 12.094,25 242,68 37.704,30 rabu
2015-03-24 7.755,36 3.574,89 47.886,90 6.889,59 7.075,08 19.881,54 1.796,79 440,00 1.855,00 1.504,01 12.610,90 239,76 37.777,14 selasa
2015-03-23 7.779,15 3.540,37 49.375,98 6.936,46 7.004,09 19.697,88 1.782,14 441,00 1.875,00 1.484,29 12.704,83 223,19 37.510,07 senin
2015-03-20 7.707,78 3.589,68 49.115,98 7.077,06 7.027,75 19.881,54 1.767,49 444,00 1.910,00 1.528,67 12.963,16 209,55 37.194,46 jumat
2015-03-19 7.660,20 3.634,06 49.612,34 6.959,89 7.004,09 20.501,40 1.782,14 448,00 1.960,00 1.582,91 13.526,77 207,60 37.194,46 kamis
2015-03-18 7.588,83 3.569,96 48.714,16 6.983,32 7.004,09 20.455,49 1.743,08 445,00 1.945,00 1.568,12 13.385,87 205,65 36.417,55 rabu
2015-03-16 7.588,83 3.569,96 49.352,34 7.030,19 6.956,77 20.363,66 1.747,96 452,00 1.975,00 1.632,22 13.526,77 204,67 38.432,65 senin
2015-03-13 7.493,67 3.648,85 49.919,61 6.854,44 6.933,10 20.386,61 1.757,73 455,00 1.995,00 1.632,22 13.362,38 202,72 38.723,99 jumat
2015-03-12 7.517,46 3.703,09 51.125,05 6.842,72 6.933,10 20.662,11 1.747,96 456,00 1.975,00 1.632,22 13.503,29 198,82 38.675,44 kamis
2015-03-11 7.469,88 3.717,88 50.959,60 6.702,12 6.956,77 21.121,27 1.743,08 461,00 1.995,00 1.666,74 13.573,74 179,33 37.631,47 rabu
2015-03-10 7.588,83 3.717,88 51.503,23 6.795,85 7.075,08 21.855,92 1.757,73 462,00 2.040,00 1.750,57 13.808,58 174,46 36.708,89 selasa
2015-03-09 7.565,04 3.722,81 51.030,51 6.666,97 6.980,43 22.039,58 1.772,37 464,00 2.075,00 1.844,27 13.855,55 173,48 36.417,55 senin
2015-03-06 7.683,99 3.767,19 51.337,78 6.807,57 7.075,08 22.315,08 1.801,67 463,00 2.110,00 1.873,85 14.043,42 169,59 36.708,89 jumat
2015-03-05 7.469,88 3.742,54 51.314,14 6.737,27 7.051,42 21.947,75 1.762,61 465,00 2.065,00 1.839,33 13.996,45 163,74 35.203,63 kamis
2015-03-04 7.493,67 3.747,47 51.077,78 6.819,29 7.051,42 22.039,58 1.791,90 462,00 2.055,00 1.839,33 13.972,97 153,02 35.057,96 rabu
2015-03-03 7.612,62 3.742,54 51.999,59 6.901,31 7.027,75 22.131,41 1.782,14 463,00 2.095,00 1.873,85 13.926,00 151,07 35.033,68 selasa
2015-03-02 7.493,67 3.777,05 52.023,23 6.713,83 7.027,75 22.039,58 1.787,02 465,00 2.115,00 1.854,13 13.996,45 152,04 35.349,30 senin
2015-02-27 7.469,88 3.732,68 50.510,51 6.702,12 7.004,09 22.085,50 1.762,61 463,00 2.140,00 1.883,72 13.972,97 149,12 34.960,85 jumat
2015-02-26 7.660,20 3.772,12 50.865,06 6.666,97 7.027,75 22.085,50 1.772,37 467,00 2.095,00 1.888,65 14.184,32 150,09 35.446,41 kamis
2015-02-25 7.755,36 3.777,05 51.243,24 6.584,95 7.027,75 22.154,37 1.777,26 464,00 2.095,00 1.888,65 14.231,29 149,12 35.300,74 rabu
2015-02-23 7.517,46 3.762,26 51.455,96 6.584,95 6.956,77 21.993,67 1.752,84 464,00 2.110,00 1.903,44 13.902,52 153,02 35.009,40 senin
2015-02-20 7.469,88 3.732,68 51.999,59 6.655,25 6.956,77 21.718,17 1.747,96 463,00 2.105,00 1.942,89 13.855,55 153,02 34.305,33 jumat
2015-02-19 7.565,04 3.762,26 52.165,05 6.702,12 7.027,75 21.764,09 1.762,61 460,00 2.175,00 1.942,89 13.879,03 153,02 34.475,28 kamis
2015-02-18 7.565,04 3.762,26 52.165,05 6.702,12 7.027,75 21.764,09 1.762,61 460,00 2.175,00 1.942,89 13.879,03 153,02 34.475,28 rabu
2015-02-17 7.422,30 3.772,12 51.952,32 6.655,25 7.004,09 21.855,92 1.767,49 460,00 2.180,00 1.933,03 13.785,10 146,19 34.863,73 selasa
2015-02-16 7.422,30 3.781,98 52.212,32 6.737,27 6.933,10 21.511,55 1.757,73 462,00 2.155,00 1.923,17 13.620,71 149,12 34.086,82 senin
2015-02-13 7.565,04 3.806,64 52.377,77 6.666,97 7.004,09 21.488,59 1.826,08 469,00 2.155,00 1.913,30 13.573,74 149,12 35.276,46 jumat
2015-02-12 7.541,25 3.796,78 51.952,32 6.666,97 6.956,77 21.488,59 1.806,55 479,00 2.140,00 1.933,03 13.526,77 152,04 34.645,23 kamis
2015-02-11 7.493,67 3.732,68 52.283,23 6.596,66 6.956,77 21.855,92 1.811,43 480,00 2.135,00 1.947,82 13.832,06 152,04 34.645,23 rabu
2015-02-10 7.255,78 3.801,71 52.826,86 6.643,53 6.956,77 21.947,75 1.796,79 465,00 2.145,00 1.947,82 13.832,06 152,04 34.475,28 selasa
2015-02-09 7.208,20 3.831,29 53.914,12 6.807,57 7.075,08 22.016,62 1.791,90 467,00 2.140,00 1.942,89 13.996,45 150,09 35.082,24 senin
2015-02-06 7.231,99 3.870,74 55.308,66 6.748,98 7.098,74 21.534,51 1.791,90 465,00 2.160,00 1.928,10 13.879,03 149,12 35.592,08 jumat
2015-02-05 7.184,41 3.806,64 53.417,76 6.596,66 6.909,44 21.327,89 1.782,14 463,00 2.190,00 1.913,30 13.738,13 153,02 34.232,49 kamis
2015-02-04 7.350,94 3.727,74 52.425,04 6.608,38 7.098,74 21.396,76 1.791,90 465,00 2.110,00 1.903,44 13.879,03 159,84 35.349,30 rabu
