If you can't read please download the document
Upload
noviardi-putra-nugroho
View
255
Download
17
Embed Size (px)
DESCRIPTION
tes
Citation preview
,,,,,,AALI,06/26/2014,29300,29350,28450,29300,990000AALI,06/27/2014,28700,29050,28600,28700,1107300AALI,06/30/2014,28175,28400,28100,28175,927700AALI,07/01/2014,27300,28175,27275,27300,1021000AALI,07/02/2014,27600,27675,26925,27600,1370600AALI,07/03/2014,27225,27550,27225,27225,651800AALI,07/04/2014,27500,27675,27200,27500,959400AALI,07/07/2014,27775,28000,27550,27775,1579300AALI,07/08/2014,27000,27700,27000,27000,1994300AALI,07/10/2014,27150,27500,26750,27150,3501500AALI,07/11/2014,26500,27300,26275,26500,2116600AALI,07/14/2014,26475,26600,26100,26475,860700AALI,07/15/2014,25950,26475,25750,25950,4271900AALI,07/16/2014,26075,26225,25600,26075,1475300AALI,07/17/2014,25900,26450,25875,25900,1641500AALI,07/18/2014,26150,26175,25600,26150,1291800AALI,07/21/2014,26250,26325,26150,26250,1129900AALI,07/22/2014,26000,26400,25825,26000,2353800AALI,07/23/2014,26000,26500,26000,26000,1349200AALI,07/24/2014,26575,26575,26200,26575,1709800AALI,07/25/2014,26700,26775,26575,26700,1513600AALI,08/04/2014,26250,26700,25875,26250,3441800AALI,08/05/2014,26275,26450,26100,26275,1391200AALI,08/06/2014,26650,26700,26025,26650,1852100AALI,08/07/2014,26450,26700,26300,26450,973600AALI,08/08/2014,26225,26450,26200,26225,1433800AALI,08/11/2014,26500,26550,26225,26500,669400AALI,08/12/2014,26250,26500,26175,26250,1161800AALI,08/13/2014,26275,26325,26200,26275,1175900AALI,08/14/2014,26275,26325,26225,26275,761800AALI,08/15/2014,26050,26275,25900,26050,2084700AALI,08/18/2014,26075,26175,26000,26075,845100AALI,08/19/2014,26550,26550,26250,26550,960800AALI,08/20/2014,26350,26575,26325,26350,1926000AALI,08/21/2014,26175,26275,26100,26175,1287500AALI,08/22/2014,26150,26275,26100,26150,958700AALI,08/25/2014,25900,26025,25775,25900,2949500AALI,08/26/2014,25850,26200,25775,25850,3692900AALI,08/27/2014,25900,26075,25800,25900,1950400AALI,08/28/2014,26000,26000,25775,26000,922000AALI,08/29/2014,25500,26000,25500,25500,1253400AALI,09/01/2014,25550,25750,25200,25550,1397800AALI,09/02/2014,25625,25775,25300,25625,254800AALI,09/03/2014,25850,25950,25625,25850,479700AALI,09/04/2014,25500,26050,25500,25500,645400AALI,09/05/2014,25800,26000,25575,25800,870600AALI,09/08/2014,25775,25975,25725,25775,1015200AALI,09/09/2014,25300,25800,25225,25300,651800AALI,09/10/2014,24425,25225,24425,24425,1446800AALI,09/11/2014,23550,24700,23550,23550,1073400AALI,09/12/2014,23350,23550,23000,23350,2522900AALI,09/15/2014,23300,23600,23225,23300,2293100AALI,09/16/2014,23000,23300,22900,23000,2849500AALI,09/17/2014,23075,23125,22950,23075,2789500AALI,09/18/2014,23850,24050,23200,23850,3236400AALI,09/19/2014,23875,24250,23725,23875,2990500AALI,09/22/2014,23600,23875,23525,23600,1514300AALI,09/23/2014,23150,23600,23150,23150,3291600AALI,09/24/2014,23175,23400,23175,23175,2672900AALI,09/25/2014,23500,23650,23250,23500,1313100AALI,09/26/2014,23500,23500,23000,23200,802500AALI,09/29/2014,23000,23275,22775,23000,1520200AALI,09/30/2014,23000,23125,22800,23000,2186400AALI,10/01/2014,23100,23300,23050,23100,1552400AALI,10/02/2014,22600,22900,22550,22600,2251400AALI,10/03/2014,22025,22600,21800,22025,1620800AALI,10/06/2014,22100,22300,22025,22100,1207500AALI,10/07/2014,22475,22600,22100,22475,1900800AALI,10/08/2014,22100,22375,22050,22100,3015900AALI,10/09/2014,22325,22475,22225,22325,736600AALI,10/10/2014,21900,21975,21700,21900,1262000AALI,10/13/2014,21900,22025,21525,21900,1008500AALI,10/14/2014,21800,22100,21800,21800,752200AALI,10/15/2014,20825,21775,20800,20825,1620800AALI,10/16/2014,20100,20600,20000,20100,2629100AALI,10/17/2014,19950,20375,19250,19950,5211000AALI,10/20/2014,19600,20350,19600,19600,1838700AALI,10/21/2014,19425,19600,19400,19425,2022400AALI,10/22/2014,19625,19725,19475,19625,2032500AALI,10/23/2014,19675,19750,19500,19675,1840900AALI,10/24/2014,20300,20450,19775,20300,3844000AALI,10/27/2014,20300,20525,20175,20300,2333000AALI,10/28/2014,19975,20425,19925,19975,1602900AALI,10/29/2014,21075,21075,20025,21075,3550900AALI,10/30/2014,23000,23300,21200,23000,8010200AALI,10/31/2014,23500,23500,23025,23500,2394700AALI,11/03/2014,23850,24000,23400,23850,1861800AALI,11/04/2014,23200,23800,23200,23200,1813200AALI,11/05/2014,23000,23900,22775,23000,2090700AALI,11/06/2014,23025,23600,22950,23025,1326600AALI,11/07/2014,22925,23300,22775,22925,901600AALI,11/10/2014,22925,23250,22775,22925,623300AALI,11/11/2014,23600,23850,23000,23600,1673000AALI,11/12/2014,24150,24175,23825,24150,1609900AALI,11/13/2014,23650,24275,23625,23650,1383600AALI,11/14/2014,23250,23675,23225,23250,1462500AALI,11/17/2014,23250,23675,23250,23550,637700AALI,11/18/2014,23750,23775,23475,23750,1537400AALI,11/19/2014,23975,24050,23750,23975,754800AALI,11/20/2014,24775,24900,23950,24775,2714200AALI,11/21/2014,25100,25225,24525,25100,2335000AALI,11/24/2014,24975,25450,24975,24975,2124100AALI,11/25/2014,24025,24950,24025,24025,2492000AALI,11/26/2014,24175,24350,23500,24175,1197900AALI,11/27/2014,24450,24575,24250,24450,800900AALI,11/28/2014,24000,24300,23800,24000,1018300AALI,12/01/2014,23775,23775,23000,23025,2419100AALI,12/02/2014,23050,23400,23050,23200,1111700AALI,12/03/2014,23175,23375,22975,23125,1128300AALI,12/04/2014,23150,23875,23150,23425,1975600AALI,12/05/2014,23650,24425,23650,24400,2359400AALI,12/08/2014,24400,24550,23750,23900,1352000AALI,12/09/2014,23800,24200,23700,23875,875700AALI,12/10/2014,23675,23925,23675,23900,652500AALI,12/11/2014,23700,24175,23375,24000,1074500AALI,12/12/2014,24150,24150,23600,23675,1104100AALI,12/15/2014,23450,23450,23125,23125,1052900AALI,12/16/2014,23025,23025,22350,22500,1975600AALI,12/17/2014,22550,23125,22400,22400,2078300AALI,12/18/2014,23000,23500,22700,23300,1201700AALI,12/19/2014,23300,23750,22900,22900,918300AALI,12/22/2014,23100,23275,22950,22950,545500AALI,12/23/2014,23000,23300,23000,23275,430100AALI,12/24/2014,23300,23575,23300,23300,288900AALI,12/29/2014,23500,24000,23500,23750,626700AALI,12/30/2014,23900,24325,23900,24250,1596600AALI,01/02/2015,24300,25000,24250,24575,1320600AALI,01/05/2015,24600,24700,24350,24675,589900AALI,01/06/2015,24575,24575,24175,24300,1088800AALI,01/07/2015,24300,24700,24300,24700,1793800AALI,01/08/2015,24850,25375,24850,25225,1433900AALI,01/09/2015,25500,26150,25500,25975,2108100AALI,01/12/2015,25900,26000,25525,25800,1094300AALI,01/13/2015,25800,25975,25700,25900,1146300AALI,01/14/2015,26000,26000,24900,24900,448900AALI,01/15/2015,24950,25600,24900,24950,1185700AALI,01/16/2015,24725,25175,24550,24725,779800AALI,01/19/2015,24750,24850,24500,24500,248800AALI,01/20/2015,24800,24800,24000,24500,505500AALI,01/21/2015,24700,24700,24125,24175,597300AALI,01/22/2015,24050,24050,23800,24000,1647000AALI,01/23/2015,24425,24500,23775,24000,1051900AALI,01/26/2015,24000,24000,23525,23525,1866100AALI,01/27/2015,24000,24275,23500,24275,712700AALI,01/28/2015,24225,24425,23675,23675,1366100AALI,01/29/2015,23600,23725,23200,23200,1875900AALI,01/30/2015,23650,23650,23150,23250,1168400AALI,02/02/2015,23600,23600,23275,23450,616400AALI,02/03/2015,23650,23650,23350,23400,728000AALI,02/04/2015,23625,23900,23575,23625,1339800AALI,02/05/2015,23800,24450,23700,24450,3954700AALI,02/06/2015,24950,26400,24925,26400,6377500AALI,02/09/2015,26400,26500,25200,25200,1861300AALI,02/10/2015,25025,25425,24700,24725,1282200AALI,02/11/2015,24850,25175,24575,25100,741000AALI,02/12/2015,25000,25600,24975,25425,1436800AALI,02/13/2015,25600,25850,25325,25600,1272600AALI,02/16/2015,25600,25650,25000,25000,530900AALI,02/17/2015,25025,25350,25025,25200,391700AALI,02/18/2015,25300,25400,25000,25225,347200AALI,02/20/2015,25000,25300,24900,24975,471300AALI,02/23/2015,25200,25200,24500,24525,836800AALI,02/24/2015,24525,24525,24000,24200,1748500AALI,02/25/2015,24250,24600,24250,24500,688700AALI,02/26/2015,24775,25200,24625,24950,1216300AALI,02/27/2015,25000,25375,24650,24650,1396600AALI,03/02/2015,25000,25575,24675,25550,1474900AALI,03/03/2015,25800,25900,25450,25625,2056400AALI,03/04/2015,25625,26150,25550,25975,2212100AALI,03/05/2015,26300,26350,25975,26300,1076600AALI,03/06/2015,26325,26400,25725,26150,1431600AALI,03/09/2015,25725,26125,25625,26075,612800AALI,03/10/2015,25850,26150,25850,26075,724500AALI,03/11/2015,26000,26350,25850,26100,1409000AALI,03/12/2015,26200,26275,25900,26150,930900AALI,03/13/2015,26200,26200,25500,25625,633200AALI,03/16/2015,25500,26525,25500,26025,1905400AALI,03/17/2015,26125,26475,25975,26250,923300AALI,03/18/2015,25700,26200,25625,25625,1023200AALI,03/19/2015,25900,25925,25625,25625,264900AALI,03/20/2015,25625,25850,25625,25750,770300AALI,03/23/2015,25750,25750,24700,24725,1069100AALI,03/24/2015,24725,25000,24550,24550,671800AALI,03/25/2015,24500,24550,23450,23500,1526500AALI,03/26/2015,23500,23825,23150,23200,608700AALI,03/27/2015,23200,23750,23200,23650,640000AALI,03/30/2015,23650,24100,23650,23800,840700AALI,03/31/2015,23800,24300,23800,24300,994900AALI,04/01/2015,24300,24300,23775,24000,690500AALI,04/02/2015,24200,24200,23800,23900,374600AALI,04/06/2015,23650,23650,23500,23525,937700AALI,04/07/2015,23700,24100,23700,24000,1515400AALI,04/08/2015,23800,24300,23800,24175,945200AALI,04/09/2015,24175,24175,23850,24075,582400AALI,04/10/2015,24050,24250,23975,24125,422600AALI,04/13/2015,23750,24125,23750,23750,418800AALI,04/14/2015,23750,23800,23250,23300,555100AALI,04/15/2015,23150,23575,22900,22900,1101500AALI,04/16/2015,22900,23300,22575,22750,1000300AALI,04/17/2015,23000,23200,22750,23100,893900AALI,04/20/2015,23100,23200,22725,22825,1428700AALI,04/21/2015,22850,23500,22850,23350,1917500AALI,04/22/2015,23100,23150,23000,23075,1039400AALI,04/23/2015,23200,23675,23100,23100,934000AALI,04/24/2015,23500,23500,22000,22000,2067300AALI,04/27/2015,21750,21750,19500,20025,3762400AALI,04/28/2015,19750,20325,19550,20300,1307500AALI,04/29/2015,20300,20500,19700,19925,1901400AALI,04/30/2015,19750,20450,19600,20350,1342600AALI,05/04/2015,20350,20450,20100,20250,479300AALI,05/05/2015,20400,20750,20250,20400,609700AALI,05/06/2015,20500,21000,20050,20975,1883400AALI,05/07/2015,20900,20950,20425,20450,742200AALI,05/08/2015,20800,21350,20500,21200,956900AALI,05/11/2015,21000,22300,21000,22225,1168600AALI,05/12/2015,22225,24150,22100,24150,3855000AALI,05/13/2015,24300,26150,24300,26000,6683400AALI,05/15/2015,25825,26475,25100,26400,3767700AALI,05/18/2015,25700,26275,25600,26275,2797600AALI,05/19/2015,26000,27275,25875,27225,3793900AALI,05/20/2015,26600,27525,26600,27400,2242100AALI,05/21/2015,26900,27350,25950,25950,1159100AALI,05/22/2015,26500,26500,25800,26100,872700AALI,05/25/2015,26125,26700,26125,26500,1349900AALI,05/26/2015,26700,27350,26700,27200,2302400AALI,05/27/2015,26500,27000,26500,26825,369100AALI,05/28/2015,26700,27025,26150,26225,973100AALI,05/29/2015,26000,26625,24575,24800,1932000AALI,06/01/2015,24800,25600,24800,25075,1226100AALI,06/03/2015,25200,25850,25200,25650,1745800AALI,06/04/2015,25600,25700,24525,25050,1060100AALI,06/05/2015,25000,25125,24275,24600,1493700AALI,06/08/2015,24600,24800,23725,23800,669500AALI,06/09/2015,23775,23775,22500,23200,1130700AALI,06/10/2015,22750,24050,22750,23925,1643000AALI,06/11/2015,24000,24000,23725,23725,988500AALI,06/12/2015,23500,23725,22775,23200,882500AALI,06/15/2015,22750,22900,22475,22475,727500AALI,06/16/2015,22225,22900,21325,22900,1327100AALI,06/17/2015,22900,23275,22500,22500,777500AALI,06/18/2015,22525,22850,22525,22625,897400AALI,06/19/2015,22525,22775,22400,22650,823300AALI,06/22/2015,22850,22850,22050,22050,589000AALI,06/23/2015,22100,22500,22000,22000,693900AALI,06/24/2015,22150,23025,22150,22950,1845300AALI,06/25/2015,22950,23375,22950,23225,1213500AALI,06/26/2015,23100,23400,22600,22800,604200AALI,06/29/2015,22600,22875,22500,22650,426100AALI,06/30/2015,22500,23100,22500,22950,1088400AALI,07/01/2015,23100,23950,23100,23750,640700AALI,07/02/2015,23925,25100,23900,25000,1945100AALI,07/03/2015,25000,25675,24500,25500,1327900AALI,07/06/2015,24700,26000,24700,25825,1476100AALI,07/07/2015,25400,25975,25225,25950,1271400AALI,07/08/2015,25500,25550,25200,25500,1410100AALI,07/09/2015,24725,25625,24100,25500,1257800AALI,07/10/2015,25050,25775,25050,25575,750700AALI,07/13/2015,25575,25900,25500,25900,444900AALI,07/14/2015,25950,26000,25200,25375,955000AALI,07/15/2015,25375,25375,24750,24975,835300AALI,07/22/2015,23975,24825,23825,24350,1322500AALI,07/23/2015,24350,24350,23850,23900,491400AALI,07/24/2015,23900,23900,22925,22925,529100AALI,07/27/2015,22900,22900,21350,21500,881600AALI,07/28/2015,21500,21500,20200,20475,1356900ACES,06/26/2014,885,890,875,885,16543500ACES,06/27/2014,875,890,875,875,2435900ACES,06/30/2014,880,885,865,880,6938700ACES,07/01/2014,870,880,860,870,4011500ACES,07/02/2014,875,875,860,875,5446200ACES,07/03/2014,865,875,860,865,5371500ACES,07/04/2014,850,875,845,850,8094600ACES,07/07/2014,860,870,850,860,27244100ACES,07/08/2014,880,885,855,880,14855600ACES,07/10/2014,900,930,880,900,42411500ACES,07/11/2014,900,915,870,900,21053600ACES,07/14/2014,885,905,885,885,1442400ACES,07/15/2014,910,910,875,910,9780400ACES,07/16/2014,900,920,900,900,9796200ACES,07/17/2014,885,910,880,885,5662600ACES,07/18/2014,895,905,880,895,2294300ACES,07/21/2014,935,935,895,935,10617700ACES,07/22/2014,925,940,890,925,13173300ACES,07/23/2014,920,940,910,920,6905700ACES,07/24/2014,925,925,900,925,5921000ACES,07/25/2014,925,935,910,925,10349000ACES,08/04/2014,900,925,890,900,6886100ACES,08/05/2014,890,905,885,890,6047100ACES,08/06/2014,880,890,875,880,2981300ACES,08/07/2014,870,885,860,870,12731800ACES,08/08/2014,865,880,860,865,6318800ACES,08/11/2014,855,880,855,855,20372500ACES,08/12/2014,900,920,855,900,45322800ACES,08/13/2014,900,915,895,900,13727300ACES,08/14/2014,940,940,900,940,12584600ACES,08/15/2014,920,950,920,920,2731100ACES,08/18/2014,905,935,905,905,9817900ACES,08/19/2014,925,930,910,925,6801900ACES,08/20/2014,920,960,920,920,25800900ACES,08/21/2014,935,935,905,935,6397600ACES,08/22/2014,925,945,920,925,5929500ACES,08/25/2014,960,960,915,960,6680700ACES,08/26/2014,940,970,935,940,15135000ACES,08/27/2014,920,955,915,920,12050900ACES,08/28/2014,935,935,915,935,9153000ACES,08/29/2014,935,950,925,935,5198900ACES,09/01/2014,940,945,930,940,4466100ACES,09/02/2014,970,975,940,970,10494900ACES,09/03/2014,990,995,970,990,11109000ACES,09/04/2014,990,1020,985,990,14597000ACES,09/05/2014,1000,1005,985,1000,8172700ACES,09/08/2014,1000,1025,980,1000,20464200ACES,09/09/2014,965,1005,960,965,9277500ACES,09/10/2014,975,980,950,975,6084100ACES,09/11/2014,980,1000,975,980,13650000ACES,09/12/2014,955,990,945,955,9999100ACES,09/15/2014,960,960,940,960,3783300ACES,09/16/2014,950,960,940,950,3580000ACES,09/17/2014,970,975,905,970,10785500ACES,09/18/2014,955,975,950,955,9902800ACES,09/19/2014,955,965,950,955,11967900ACES,09/22/2014,960,960,950,960,7751900ACES,09/23/2014,940,960,935,940,8822900ACES,09/24/2014,940,945,935,940,2924400ACES,09/25/2014,940,960,930,940,9434600ACES,09/26/2014,935,940,920,935,12107800ACES,09/29/2014,920,940,920,920,3810200ACES,09/30/2014,885,925,875,885,15245700ACES,10/01/2014,870,895,855,870,31000000ACES,10/02/2014,820,865,815,820,26141100ACES,10/03/2014,845,850,820,845,23213700ACES,10/06/2014,855,870,850,855,15037700ACES,10/07/2014,875,880,855,875,18944000ACES,10/08/2014,845,860,835,845,13077900ACES,10/09/2014,835,855,835,835,13950700ACES,10/10/2014,820,830,815,820,27396200ACES,10/13/2014,815,825,800,815,15978300ACES,10/14/2014,805,820,800,805,13440000ACES,10/15/2014,825,835,805,825,9924400ACES,10/16/2014,815,825,815,815,9838200ACES,10/17/2014,835,840,815,835,38919400ACES,10/20/2014,825,850,825,825,26168700ACES,10/21/2014,795,830,795,795,20186100ACES,10/22/2014,810,815,795,810,28157600ACES,10/23/2014,815,825,800,815,26956700ACES,10/24/2014,805,820,805,805,20722200ACES,10/27/2014,795,810,790,795,12289200ACES,10/28/2014,795,805,790,795,6924600ACES,10/29/2014,795,810,790,795,10102200ACES,10/30/2014,790,800,780,790,12285100ACES,10/31/2014,810,820,790,810,49917700ACES,11/03/2014,800,820,795,800,39807400ACES,11/04/2014,780,805,775,780,49336900ACES,11/05/2014,790,800,770,790,87568600ACES,11/06/2014,785,795,780,785,33773600ACES,11/07/2014,785,800,785,785,129866700ACES,11/10/2014,800,810,785,800,63337500ACES,11/11/2014,815,820,800,815,47186900ACES,11/12/2014,835,845,815,835,53910400ACES,11/13/2014,820,845,820,820,47634200ACES,11/14/2014,795,825,790,795,60227200ACES,11/17/2014,795,800,780,785,25068000ACES,11/18/2014,795,795,780,795,22125200ACES,11/19/2014,815,820,790,815,49782800ACES,11/20/2014,805,820,805,805,7041200ACES,11/21/2014,815,815,805,815,12696200ACES,11/24/2014,810,825,810,810,13120800ACES,11/25/2014,800,815,795,800,12518100ACES,11/26/2014,795,805,795,795,3370800ACES,11/27/2014,800,805,795,800,14802000ACES,11/28/2014,805,805,795,805,24571800ACES,12/01/2014,805,815,795,800,13781900ACES,12/02/2014,800,805,795,805,23142300ACES,12/03/2014,805,810,800,800,19004700ACES,12/04/2014,800,805,790,795,15275100ACES,12/05/2014,800,800,790,790,8413200ACES,12/08/2014,790,790,760,760,31884800ACES,12/09/2014,765,765,745,750,22907200ACES,12/10/2014,755,765,750,765,32171100ACES,12/11/2014,760,795,760,790,31578500ACES,12/12/2014,790,800,780,785,13706300ACES,12/15/2014,785,785,765,765,6974600ACES,12/16/2014,760,765,710,735,31759100ACES,12/17/2014,745,760,730,750,15466500ACES,12/18/2014,735,760,730,750,13443100ACES,12/19/2014,750,775,750,760,19625900ACES,12/22/2014,755,775,750,775,12179800ACES,12/23/2014,775,785,775,785,7436600ACES,12/24/2014,790,790,780,785,4720200ACES,12/29/2014,795,795,760,775,7019100ACES,12/30/2014,785,790,770,785,26679700ACES,01/02/2015,785,790,775,780,15328600ACES,01/05/2015,780,790,770,785,8848900ACES,01/06/2015,780,810,775,800,41113000ACES,01/07/2015,800,815,795,810,27304800ACES,01/08/2015,815,815,795,800,10907500ACES,01/09/2015,800,805,775,780,26312000ACES,01/12/2015,780,780,760,765,31258500ACES,01/13/2015,755,770,755,760,16344300ACES,01/14/2015,760,765,705,710,119980500ACES,01/15/2015,690,720,680,690,49915000ACES,01/16/2015,690,690,675,685,21820100ACES,01/19/2015,690,715,685,700,35536000ACES,01/20/2015,705,710,695,700,26889300ACES,01/21/2015,710,715,700,705,20101200ACES,01/22/2015,715,745,710,745,52231800ACES,01/23/2015,750,775,750,770,50834000ACES,01/26/2015,810,810,750,765,38182200ACES,01/27/2015,780,780,750,755,10271900ACES,01/28/2015,755,760,735,755,9846000ACES,01/29/2015,755,755,740,745,20424800ACES,01/30/2015,740,755,740,740,14382700ACES,02/02/2015,745,755,740,755,12072000ACES,02/03/2015,755,765,745,750,10829700ACES,02/04/2015,750,760,750,750,18813700ACES,02/05/2015,755,755,740,740,9655400ACES,02/06/2015,745,755,740,750,8241300ACES,02/09/2015,750,765,750,755,17538400ACES,02/10/2015,760,760,750,750,7006100ACES,02/11/2015,755,760,750,760,6080800ACES,02/12/2015,760,765,755,765,7405100ACES,02/13/2015,765,770,760,760,5037100ACES,02/16/2015,760,775,760,770,16183700ACES,02/17/2015,770,775,765,765,19896200ACES,02/18/2015,775,775,765,765,8731000ACES,02/20/2015,765,775,755,770,11701700ACES,02/23/2015,770,780,770,770,6969500ACES,02/24/2015,775,810,770,805,53022900ACES,02/25/2015,825,835,805,825,64171800ACES,02/26/2015,825,850,825,845,34723600ACES,02/27/2015,845,855,835,845,25065400ACES,03/02/2015,850,850,820,830,23352800ACES,03/03/2015,825,840,820,825,10343800ACES,03/04/2015,830,830,815,825,14121100ACES,03/05/2015,825,835,820,825,9093500ACES,03/06/2015,825,835,820,825,5632200ACES,03/09/2015,825,825,810,820,15285900ACES,03/10/2015,820,820,780,815,10430200ACES,03/11/2015,810,810,780,780,10482500ACES,03/12/2015,780,800,780,800,7630600ACES,03/13/2015,800,810,795,800,2936800ACES,03/16/2015,800,800,785,785,2717200ACES,03/17/2015,785,800,765,770,9320400ACES,03/18/2015,765,770,730,730,24406600ACES,03/19/2015,735,750,735,740,16788900ACES,03/20/2015,740,745,730,735,8295100ACES,03/23/2015,740,745,730,730,13192700ACES,03/24/2015,735,735,710,720,17078000ACES,03/25/2015,720,720,705,710,11073900ACES,03/26/2015,705,715,695,700,9408900ACES,03/27/2015,705,720,705,715,11291000ACES,03/30/2015,720,725,720,725,10022900ACES,03/31/2015,730,740,725,735,22883600ACES,04/01/2015,740,740,715,725,9083500ACES,04/02/2015,725,725,700,705,19727900ACES,04/06/2015,710,715,700,705,17857800ACES,04/07/2015,710,720,705,715,23325500ACES,04/08/2015,715,720,700,705,11571500ACES,04/09/2015,705,710,700,705,11228400ACES,04/10/2015,710,720,705,715,9818700ACES,04/13/2015,705,720,700,705,23312200ACES,04/14/2015,705,705,690,690,25722000ACES,04/15/2015,695,700,685,690,6746500ACES,04/16/2015,690,695,680,685,14699100ACES,04/17/2015,685,700,685,690,6906200ACES,04/20/2015,695,700,680,690,12170800ACES,04/21/2015,690,705,680,700,41761400ACES,04/22/2015,705,705,690,690,23098300ACES,04/23/2015,695,700,680,690,21949000ACES,04/24/2015,690,695,675,680,29226300ACES,04/27/2015,675,680,655,660,46750900ACES,04/28/2015,660,660,640,650,35062700ACES,04/29/2015,650,660,640,645,34775700ACES,04/30/2015,645,650,635,645,12878800ACES,05/04/2015,645,650,635,640,18010800ACES,05/05/2015,640,690,640,665,35815300ACES,05/06/2015,660,685,660,685,6291500ACES,05/07/2015,680,690,665,665,4034900ACES,05/08/2015,675,685,665,675,5137100ACES,05/11/2015,680,685,680,680,6636400ACES,05/12/2015,680,685,680,685,4101300ACES,05/13/2015,685,695,680,690,7026700ACES,05/15/2015,695,705,695,700,9278600ACES,05/18/2015,705,710,695,705,11226300ACES,05/19/2015,705,710,695,705,12993400ACES,05/20/2015,705,705,680,690,38493200ACES,05/21/2015,690,695,675,685,20250000ACES,05/22/2015,685,690,680,685,5115300ACES,05/25/2015,685,700,685,690,11075500ACES,05/26/2015,690,690,685,690,1921500ACES,05/27/2015,690,690,675,680,9032100ACES,05/28/2015,680,680,665,670,3587800ACES,05/29/2015,670,690,670,690,4615300ACES,06/01/2015,685,690,670,675,3747800ACES,06/03/2015,670,690,665,680,50705000ACES,06/04/2015,680,685,670,675,26971000ACES,06/05/2015,675,675,660,665,10016400ACES,06/08/2015,665,670,655,665,7693200ACES,06/09/2015,665,665,600,620,30882600ACES,06/10/2015,630,655,615,630,19209800ACES,06/11/2015,630,645,620,645,11919200ACES,06/12/2015,650,650,640,645,6173200ACES,06/15/2015,645,650,635,640,3149800ACES,06/16/2015,630,640,625,630,3649500ACES,06/17/2015,630,670,630,655,8199500ACES,06/18/2015,660,670,645,650,13769200ACES,06/19/2015,650,665,630,635,26601200ACES,06/22/2015,640,645,630,645,3787300ACES,06/23/2015,645,645,630,645,9000300ACES,06/24/2015,645,645,630,635,9748100ACES,06/25/2015,635,640,630,635,1233100ACES,06/26/2015,635,645,635,640,5143700ACES,06/29/2015,635,640,630,635,13616800ACES,06/30/2015,635,650,630,645,23749800ACES,07/01/2015,645,655,640,645,2951100ACES,07/02/2015,645,650,635,635,2814800ACES,07/03/2015,635,645,630,635,3094300ACES,07/06/2015,630,640,630,630,2718800ACES,07/07/2015,630,645,630,635,2318900ACES,07/08/2015,635,640,620,620,8921000ACES,07/09/2015,650,650,620,620,1569000ACES,07/10/2015,625,685,620,685,7271000ACES,07/13/2015,645,675,645,655,6489200ACES,07/14/2015,650,685,650,685,13584500ACES,07/15/2015,685,690,655,660,4151900ACES,07/22/2015,670,670,645,660,6302800ACES,07/23/2015,660,665,655,660,1338900ACES,07/24/2015,660,670,635,640,11471700ACES,07/27/2015,640,640,625,630,2002600ACES,07/28/2015,625,635,620,620,24410500ADHI,06/26/2014,2725,2740,2705,2725,12144700ADHI,06/27/2014,2735,2755,2715,2735,8331100ADHI,06/30/2014,2785,2800,2735,2785,13992600ADHI,07/01/2014,2760,2810,2745,2760,10639900ADHI,07/02/2014,2760,2795,2750,2760,8258300ADHI,07/03/2014,2785,2810,2725,2785,23373500ADHI,07/04/2014,2910,2910,2780,2910,35689900ADHI,07/07/2014,3140,3150,2930,3140,53250200ADHI,07/08/2014,3140,3205,3085,3140,38280500ADHI,07/10/2014,3165,3225,3120,3165,72679900ADHI,07/11/2014,3120,3175,3075,3120,24397200ADHI,07/14/2014,3130,3165,3050,3130,18621500ADHI,07/15/2014,3265,3285,3140,3265,49062900ADHI,07/16/2014,3250,3310,3230,3250,40445600ADHI,07/17/2014,3190,3285,3190,3190,27817900ADHI,07/18/2014,3250,3270,3145,3250,21640800ADHI,07/21/2014,3380,3420,3280,3380,59696800ADHI,07/22/2014,3305,3415,3185,3305,66978300ADHI,07/23/2014,3180,3375,3170,3180,68236800ADHI,07/24/2014,3075,3210,3070,3075,36013400ADHI,07/25/2014,3110,3125,3050,3110,19830900ADHI,08/04/2014,3060,3090,3025,3060,13608100ADHI,08/05/2014,3140,3165,3060,3140,20304500ADHI,08/06/2014,3090,3135,3080,3090,14721300ADHI,08/07/2014,3080,3115,3075,3080,12842300ADHI,08/08/2014,3060,3095,3055,3060,8000900ADHI,08/11/2014,3130,3135,3090,3130,13691900ADHI,08/12/2014,3195,3230,3145,3195,39025900ADHI,08/13/2014,3185,3220,3170,3185,18252100ADHI,08/14/2014,3145,3205,3140,3145,13853900ADHI,08/15/2014,3155,3170,3145,3155,10710200ADHI,08/18/2014,3165,3195,3155,3165,14814000ADHI,08/19/2014,3165,3200,3165,3165,15476600ADHI,08/20/2014,3145,3175,3110,3145,17275500ADHI,08/21/2014,3165,3185,3125,3165,16130700ADHI,08/22/2014,3150,3200,3150,3150,17270900ADHI,08/25/2014,3120,3155,3120,3120,7196200ADHI,08/26/2014,3025,3145,3025,3025,17352600ADHI,08/27/2014,3045,3095,3025,3045,12239700ADHI,08/28/2014,3050,3085,3045,3050,6012300ADHI,08/29/2014,3070,3090,3040,3070,4314200ADHI,09/01/2014,3055,3090,3045,3055,4798000ADHI,09/02/2014,3055,3080,3040,3055,7065600ADHI,09/03/2014,3120,3130,3055,3120,13050900ADHI,09/04/2014,3095,3160,3095,3095,15743600ADHI,09/05/2014,3070,3125,3070,3070,7745500ADHI,09/08/2014,3065,3095,3055,3065,6123000ADHI,09/09/2014,2995,3090,2995,2995,14865100ADHI,09/10/2014,2950,2990,2930,2950,7780600ADHI,09/11/2014,2950,2990,2950,2950,3710600ADHI,09/12/2014,2945,2960,2890,2945,5876200ADHI,09/15/2014,2915,2950,2900,2915,5186400ADHI,09/16/2014,2905,2950,2905,2905,2045700ADHI,09/17/2014,3005,3010,2925,3005,9686600ADHI,09/18/2014,2965,3030,2960,2965,10293700ADHI,09/19/2014,2960,2995,2955,2960,11086300ADHI,09/22/2014,2930,2960,2920,2930,4004800ADHI,09/23/2014,2910,2930,2910,2910,2308800ADHI,09/24/2014,2910,2945,2900,2910,5438300ADHI,09/25/2014,2915,2935,2905,2915,3014600ADHI,09/26/2014,2805,2880,2800,2805,11578600ADHI,09/29/2014,2765,2830,2740,2765,6740200ADHI,09/30/2014,2765,2790,2745,2765,3670100ADHI,10/01/2014,2840,2855,2750,2840,9876600ADHI,10/02/2014,2695,2780,2695,2695,15113400ADHI,10/03/2014,2620,2720,2560,2620,9995700ADHI,10/06/2014,2585,2670,2540,2585,8583400ADHI,10/07/2014,2630,2635,2585,2630,7710800ADHI,10/08/2014,2550,2615,2530,2550,9273600ADHI,10/09/2014,2525,2620,2520,2525,15045900ADHI,10/10/2014,2415,2475,2405,2415,17324800ADHI,10/13/2014,2350,2420,2350,2350,15868200ADHI,10/14/2014,2405,2425,2320,2405,12606700ADHI,10/15/2014,2575,2590,2425,2575,38353000ADHI,10/16/2014,2705,2735,2545,2705,36187200ADHI,10/17/2014,2810,2820,2715,2810,44586200ADHI,10/20/2014,2805,2920,2800,2805,41449800ADHI,10/21/2014,2820,2835,2750,2820,19683300ADHI,10/22/2014,2840,2860,2825,2840,18844200ADHI,10/23/2014,2860,2875,2810,2860,17017100ADHI,10/24/2014,2810,2870,2810,2810,20665600ADHI,10/27/2014,2765,2840,2765,2765,12895600ADHI,10/28/2014,2680,2760,2680,2680,10911800ADHI,10/29/2014,2730,2745,2695,2730,12076200ADHI,10/30/2014,2745,2760,2710,2745,8237800ADHI,10/31/2014,2755,2785,2740,2755,11299100ADHI,11/03/2014,2720,2750,2715,2720,8056900ADHI,11/04/2014,2650,2740,2650,2650,23016900ADHI,11/05/2014,2535,2660,2525,2535,33482400ADHI,11/06/2014,2490,2560,2480,2490,28117300ADHI,11/07/2014,2450,2490,2435,2450,16685200ADHI,11/10/2014,2515,2545,2465,2515,21642600ADHI,11/11/2014,2580,2600,2515,2580,31094100ADHI,11/12/2014,2535,2600,2535,2535,23555300ADHI,11/13/2014,2540,2560,2505,2540,17229100ADHI,11/14/2014,2550,2595,2530,2550,20048100ADHI,11/17/2014,2550,2630,2555,2600,47106500ADHI,11/18/2014,2690,2705,2630,2690,70052000ADHI,11/19/2014,2695,2740,2665,2695,59574600ADHI,11/20/2014,2665,2695,2650,2665,12834200ADHI,11/21/2014,2705,2710,2655,2705,15288400ADHI,11/24/2014,2775,2805,2715,2775,50488000ADHI,11/25/2014,2770,2790,2755,2770,20131100ADHI,11/26/2014,2765,2780,2730,2765,18446500ADHI,11/27/2014,2760,2780,2755,2760,7111400ADHI,11/28/2014,2780,2810,2740,2780,20376800ADHI,12/01/2014,2780,2865,2780,2830,52093500ADHI,12/02/2014,2830,2890,2830,2845,48558600ADHI,12/03/2014,2845,3000,2810,2980,117020000ADHI,12/04/2014,2985,3085,2980,3030,70794600ADHI,12/05/2014,3000,3070,3000,3035,23095700ADHI,12/08/2014,3045,3060,2930,2945,30583400ADHI,12/09/2014,2915,3010,2905,2965,25354300ADHI,12/10/2014,2965,3045,2965,3040,34996900ADHI,12/11/2014,3030,3100,3010,3075,41494700ADHI,12/12/2014,3090,3105,3045,3080,26622300ADHI,12/15/2014,3050,3070,3010,3030,21672900ADHI,12/16/2014,2980,2985,2885,2905,38508200ADHI,12/17/2014,2905,2940,2885,2890,17195200ADHI,12/18/2014,2950,2985,2935,2970,26817700ADHI,12/19/2014,3000,3040,2990,3010,25265100ADHI,12/22/2014,3040,3050,2990,3000,8255000ADHI,12/23/2014,3005,3125,2990,3110,70283500ADHI,12/24/2014,3115,3250,3115,3245,65829400ADHI,12/29/2014,3260,3500,3260,3490,92466800ADHI,12/30/2014,3500,3625,3420,3480,82026800ADHI,01/02/2015,3480,3585,3470,3575,33689300ADHI,01/05/2015,3550,3550,3405,3420,37111600ADHI,01/06/2015,3395,3480,3320,3460,45148600ADHI,01/07/2015,3460,3585,3460,3575,38769900ADHI,01/08/2015,3595,3675,3590,3605,48676200ADHI,01/09/2015,3625,3655,3545,3560,29592400ADHI,01/12/2015,3560,3605,3510,3585,12339400ADHI,01/13/2015,3570,3615,3565,3575,9006200ADHI,01/14/2015,3585,3600,3435,3465,21694700ADHI,01/15/2015,3530,3545,3455,3530,16992800ADHI,01/16/2015,3530,3545,3460,3465,11348900ADHI,01/19/2015,3475,3540,3475,3485,7705200ADHI,01/20/2015,3500,3575,3460,3570,21099500ADHI,01/21/2015,3585,3610,3520,3550,22559600ADHI,01/22/2015,3580,3655,3545,3645,33996200ADHI,01/23/2015,3675,3775,3675,3690,40350900ADHI,01/26/2015,3675,3725,3560,3580,34876400ADHI,01/27/2015,3610,3640,3570,3630,21780500ADHI,01/28/2015,3620,3665,3610,3640,9340300ADHI,01/29/2015,3625,3700,3625,3695,18406200ADHI,01/30/2015,3710,3780,3695,3695,52729300ADHI,02/02/2015,3675,3740,3670,3725,14982500ADHI,02/03/2015,3730,3850,3730,3800,39227100ADHI,02/04/2015,3835,3870,3400,3410,120065700ADHI,02/05/2015,3520,3695,3500,3530,93510900ADHI,02/06/2015,3560,3590,3515,3520,19489000ADHI,02/09/2015,3525,3550,3450,3495,15312200ADHI,02/10/2015,3505,3505,3445,3470,12146600ADHI,02/11/2015,3520,3570,3500,3500,18409200ADHI,02/12/2015,3520,3535,3470,3470,10506500ADHI,02/13/2015,3510,3520,3430,3435,16449400ADHI,02/16/2015,3450,3460,3330,3360,16340000ADHI,02/17/2015,3360,3425,3345,3365,10604700ADHI,02/18/2015,3400,3435,3385,3410,17806000ADHI,02/20/2015,3410,3515,3410,3490,24099500ADHI,02/23/2015,3510,3540,3460,3470,31715900ADHI,02/24/2015,3470,3505,3460,3470,11206200ADHI,02/25/2015,3500,3505,3430,3440,22723900ADHI,02/26/2015,3380,3450,3380,3440,15470300ADHI,02/27/2015,3445,3450,3415,3440,5491800ADHI,03/02/2015,3430,3475,3400,3405,9770700ADHI,03/03/2015,3425,3430,3355,3360,16099000ADHI,03/04/2015,3360,3395,3260,3305,19502800ADHI,03/05/2015,3290,3320,3275,3290,8641100ADHI,03/06/2015,3300,3315,3260,3265,6563300ADHI,03/09/2015,3265,3265,3180,3190,14075800ADHI,03/10/2015,3190,3245,3140,3210,18032900ADHI,03/11/2015,3170,3190,3055,3095,28903600ADHI,03/12/2015,3120,3165,3090,3125,13122700ADHI,03/13/2015,3175,3185,3085,3110,7927700ADHI,03/16/2015,3100,3115,3070,3070,6638300ADHI,03/17/2015,3085,3160,3070,3160,12284100ADHI,03/18/2015,3160,3225,3110,3215,19384000ADHI,03/19/2015,3250,3285,3245,3250,17794800ADHI,03/20/2015,3240,3290,3220,3280,10252800ADHI,03/23/2015,3300,3315,3220,3220,11856300ADHI,03/24/2015,3210,3235,3165,3165,10092200ADHI,03/25/2015,3160,3160,3085,3105,7986100ADHI,03/26/2015,3095,3125,3005,3025,12608400ADHI,03/27/2015,3050,3070,2990,3015,11855100ADHI,03/30/2015,3060,3070,3015,3040,17469200ADHI,03/31/2015,3070,3090,3055,3055,12831400ADHI,04/01/2015,3055,3060,2995,3035,12515900ADHI,04/02/2015,3030,3040,2920,2945,18596800ADHI,04/06/2015,2945,2965,2870,2870,15302600ADHI,04/07/2015,2885,3100,2880,3100,28632300ADHI,04/08/2015,3105,3180,3045,3125,40141700ADHI,04/09/2015,3135,3160,3095,3125,12528800ADHI,04/10/2015,3140,3140,3060,3075,11056900ADHI,04/13/2015,3025,3080,3020,3025,6414800ADHI,04/14/2015,3025,3045,2990,3000,4398000ADHI,04/15/2015,3040,3090,2970,3040,9495900ADHI,04/16/2015,3065,3095,3030,3060,8882000ADHI,04/17/2015,3070,3140,3060,3125,13557200ADHI,04/20/2015,3100,3145,3085,3135,6772000ADHI,04/21/2015,3135,3165,3115,3145,11819900ADHI,04/22/2015,3145,3160,3075,3075,9467200ADHI,04/23/2015,3080,3120,3035,3040,10267100ADHI,04/24/2015,3040,3075,2975,2975,15268600ADHI,04/27/2015,2980,2995,2750,2750,20031300ADHI,04/28/2015,2800,2865,2680,2840,11031400ADHI,04/29/2015,2860,2875,2720,2810,11367300ADHI,04/30/2015,2785,2845,2720,2765,7897800ADHI,05/04/2015,2700,2775,2660,2685,6650100ADHI,05/05/2015,2700,2740,2640,2685,15461500ADHI,05/06/2015,2695,2800,2675,2800,11449500ADHI,05/07/2015,2790,2925,2755,2825,21769400ADHI,05/08/2015,2825,2915,2825,2900,13018600ADHI,05/11/2015,2920,2940,2855,2855,6833500ADHI,05/12/2015,2850,2870,2830,2830,6437500ADHI,05/13/2015,2800,2800,2700,2725,19089400ADHI,05/15/2015,2745,2750,2715,2735,2822800ADHI,05/18/2015,2745,2785,2735,2740,5811600ADHI,05/19/2015,2745,2810,2680,2800,11957100ADHI,05/20/2015,2810,2865,2755,2825,16250300ADHI,05/21/2015,2845,2855,2790,2795,13750300ADHI,05/22/2015,2800,2835,2790,2800,6387800ADHI,05/25/2015,2800,2820,2765,2770,5427400ADHI,05/26/2015,2780,2800,2715,2715,13976200ADHI,05/27/2015,2715,2740,2655,2655,12529100ADHI,05/28/2015,2690,2690,2590,2600,15530000ADHI,05/29/2015,2610,2615,2490,2505,20108200ADHI,06/01/2015,2505,2540,2415,2445,14772600ADHI,06/03/2015,2445,2485,2430,2460,14642700ADHI,06/04/2015,2460,2480,2440,2440,10921600ADHI,06/05/2015,2430,2450,2390,2400,11143000ADHI,06/08/2015,2420,2420,2285,2290,12620300ADHI,06/09/2015,2270,2270,2095,2185,37444700ADHI,06/10/2015,2185,2240,2160,2165,18080000ADHI,06/11/2015,2200,2220,2085,2090,14763900ADHI,06/12/2015,2105,2120,2030,2040,14187200ADHI,06/15/2015,2050,2055,1940,1940,16496200ADHI,06/16/2015,1910,2030,1910,2005,17583700ADHI,06/17/2015,2040,2125,2035,2120,18336000ADHI,06/18/2015,2125,2135,2035,2040,23818300ADHI,06/19/2015,2065,2115,2065,2095,13652000ADHI,06/22/2015,2095,2180,2065,2180,22504100ADHI,06/23/2015,2195,2225,2165,2220,23107000ADHI,06/24/2015,2225,2235,2145,2150,15267500ADHI,06/25/2015,2120,2160,2095,2110,12307200ADHI,06/26/2015,2100,2115,2075,2085,5748500ADHI,06/29/2015,2040,2045,2000,2015,9929200ADHI,06/30/2015,2005,2050,1985,2020,12301400ADHI,07/01/2015,2025,2070,2010,2040,13182300ADHI,07/02/2015,2060,2215,2060,2195,41113600ADHI,07/03/2015,2200,2320,2200,2240,65643300ADHI,07/06/2015,2200,2260,2165,2175,21023400ADHI,07/07/2015,2200,2305,2195,2305,36836100ADHI,07/08/2015,2295,2360,2270,2295,52142800ADHI,07/09/2015,2240,2315,2215,2285,28718600ADHI,07/10/2015,2300,2390,2295,2380,34041200ADHI,07/13/2015,2380,2505,2365,2500,32064500ADHI,07/14/2015,2530,2645,2515,2635,60276400ADHI,07/15/2015,2650,2745,2650,2730,36044500ADHI,07/22/2015,2730,2795,2730,2760,12807100ADHI,07/23/2015,2760,2770,2650,2665,20304400ADHI,07/24/2015,2660,2660,2560,2565,10607900ADHI,07/27/2015,2540,2685,2475,2530,21830300ADHI,07/28/2015,2500,2625,2500,2590,21005700ADRO,06/26/2014,1200,1200,1155,1200,85105000ADRO,06/27/2014,1185,1200,1170,1185,29453700ADRO,06/30/2014,1175,1195,1165,1175,31937400ADRO,07/01/2014,1165,1190,1160,1165,28101600ADRO,07/02/2014,1200,1200,1160,1200,49021300ADRO,07/03/2014,1190,1210,1180,1190,48088300ADRO,07/04/2014,1190,1200,1180,1190,18051600ADRO,07/07/2014,1195,1210,1180,1195,58828800ADRO,07/08/2014,1180,1210,1180,1180,62234200ADRO,07/10/2014,1180,1200,1170,1180,49899300ADRO,07/11/2014,1130,1175,1105,1130,89182500ADRO,07/14/2014,1105,1135,1090,1105,52621800ADRO,07/15/2014,1145,1145,1105,1145,49414800ADRO,07/16/2014,1150,1170,1135,1150,91635200ADRO,07/17/2014,1110,1160,1100,1110,77823600ADRO,07/18/2014,1115,1120,1090,1115,38669000ADRO,07/21/2014,1130,1145,1120,1130,60157500ADRO,07/22/2014,1095,1135,1080,1095,52803500ADRO,07/23/2014,1105,1115,1095,1105,26172800ADRO,07/24/2014,1155,1155,1105,1155,72721100ADRO,07/25/2014,1185,1185,1140,1185,114488700ADRO,08/04/2014,1235,1235,1170,1235,174416200ADRO,08/05/2014,1255,1270,1230,1255,102454100ADRO,08/06/2014,1255,1255,1230,1255,39566600ADRO,08/07/2014,1270,1295,1250,1270,74036500ADRO,08/08/2014,1255,1270,1250,1255,31926800ADRO,08/11/2014,1265,1270,1250,1265,32589300ADRO,08/12/2014,1265,1285,1255,1265,26046000ADRO,08/13/2014,1285,1285,1270,1285,27476300ADRO,08/14/2014,1295,1320,1285,1295,57795200ADRO,08/15/2014,1295,1310,1285,1295,20451000ADRO,08/18/2014,1320,1325,1300,1320,56326800ADRO,08/19/2014,1330,1340,1315,1330,37429400ADRO,08/20/2014,1320,1340,1315,1320,36030600ADRO,08/21/2014,1280,1320,1265,1280,70957300ADRO,08/22/2014,1255,1290,1250,1255,35396500ADRO,08/25/2014,1230,1265,1225,1230,46554400ADRO,08/26/2014,1270,1280,1225,1270,65650500ADRO,08/27/2014,1340,1345,1270,1340,111981600ADRO,08/28/2014,1315,1345,1315,1315,52694900ADRO,08/29/2014,1315,1350,1295,1315,66989800ADRO,09/01/2014,1320,1325,1300,1320,11205600ADRO,09/02/2014,1335,1335,1300,1335,34567400ADRO,09/03/2014,1370,1370,1330,1370,85146400ADRO,09/04/2014,1375,1390,1360,1375,44040900ADRO,09/05/2014,1355,1385,1345,1355,23892800ADRO,09/08/2014,1385,1390,1345,1385,44938000ADRO,09/09/2014,1330,1380,1325,1330,34173400ADRO,09/10/2014,1285,1335,1285,1285,35940800ADRO,09/11/2014,1285,1305,1250,1285,52862300ADRO,09/12/2014,1305,1315,1255,1305,57399600ADRO,09/15/2014,1275,1305,1265,1275,24706400ADRO,09/16/2014,1270,1285,1255,1270,31483000ADRO,09/17/2014,1320,1320,1275,1320,77369500ADRO,09/18/2014,1290,1330,1285,1290,27288100ADRO,09/19/2014,1265,1300,1260,1265,36802200ADRO,09/22/2014,1255,1285,1250,1255,24695100ADRO,09/23/2014,1270,1280,1255,1270,31246000ADRO,09/24/2014,1265,1285,1260,1265,19016800ADRO,09/25/2014,1275,1285,1265,1275,33777500ADRO,09/26/2014,1195,1260,1195,1195,68479800ADRO,09/29/2014,1165,1205,1155,1165,35961900ADRO,09/30/2014,1175,1185,1150,1175,51519500ADRO,10/01/2014,1160,1185,1160,1160,37058800ADRO,10/02/2014,1120,1150,1105,1120,39522800ADRO,10/03/2014,1105,1135,1090,1105,30966200ADRO,10/06/2014,1140,1145,1090,1140,38050400ADRO,10/07/2014,1140,1175,1135,1140,47745900ADRO,10/08/2014,1155,1170,1105,1155,38019900ADRO,10/09/2014,1140,1170,1140,1140,33320400ADRO,10/10/2014,1090,1125,1085,1090,64272000ADRO,10/13/2014,1010,1080,1005,1010,83485500ADRO,10/14/2014,1010,1025,990,1010,103968500ADRO,10/15/2014,940,1020,940,940,102397900ADRO,10/16/2014,965,980,920,965,165247500ADRO,10/17/2014,980,980,955,980,109797000ADRO,10/20/2014,960,1015,960,960,124940700ADRO,10/21/2014,975,990,965,975,51386500ADRO,10/22/2014,1030,1035,980,1030,133708600ADRO,10/23/2014,1050,1075,1025,1050,84401600ADRO,10/24/2014,1055,1060,1030,1055,32810500ADRO,10/27/2014,1045,1080,1035,1045,38025200ADRO,10/28/2014,1030,1045,1015,1030,33562600ADRO,10/29/2014,1100,1110,1040,1100,100734100ADRO,10/30/2014,1100,1120,1080,1100,45674600ADRO,10/31/2014,1135,1135,1090,1135,57307800ADRO,11/03/2014,1150,1150,1130,1150,42868800ADRO,11/04/2014,1140,1150,1130,1140,20184300ADRO,11/05/2014,1100,1140,1090,1100,34054100ADRO,11/06/2014,1080,1115,1080,1080,18474700ADRO,11/07/2014,1095,1100,1075,1095,18869700ADRO,11/10/2014,1085,1130,1085,1085,21566500ADRO,11/11/2014,1090,1110,1090,1090,18548100ADRO,11/12/2014,1020,1105,1015,1020,64518500ADRO,11/13/2014,1000,1035,990,1000,61219300ADRO,11/14/2014,1000,1005,980,1000,30891200ADRO,11/17/2014,1000,1020,1000,1005,53147300ADRO,11/18/2014,1015,1030,980,1015,121700500ADRO,11/19/2014,1030,1045,1015,1030,112319300ADRO,11/20/2014,1070,1070,1025,1070,116191500ADRO,11/21/2014,1075,1085,1060,1075,69492800ADRO,11/24/2014,1090,1105,1080,1090,58033400ADRO,11/25/2014,1095,1110,1060,1095,85564800ADRO,11/26/2014,1105,1105,1080,1105,80601700ADRO,11/27/2014,1100,1110,1090,1100,38719500ADRO,11/28/2014,1080,1090,1075,1080,40552700ADRO,12/01/2014,1080,1080,1055,1065,28096300ADRO,12/02/2014,1075,1100,1070,1085,46010900ADRO,12/03/2014,1090,1115,1085,1095,87761500ADRO,12/04/2014,1100,1145,1095,1135,94005000ADRO,12/05/2014,1140,1145,1120,1120,29352100ADRO,12/08/2014,1125,1135,1090,1095,32592400ADRO,12/09/2014,1085,1105,1080,1090,23824700ADRO,12/10/2014,1090,1100,1060,1065,64265200ADRO,12/11/2014,1055,1075,1040,1060,54546500ADRO,12/12/2014,1050,1050,1025,1025,69744100ADRO,12/15/2014,1005,1025,995,1025,37507800ADRO,12/16/2014,1000,1055,995,1040,105744700ADRO,12/17/2014,1055,1075,1050,1050,73797600ADRO,12/18/2014,1065,1075,1055,1065,47487800ADRO,12/19/2014,1080,1090,1050,1060,93082700ADRO,12/22/2014,1075,1075,1050,1060,47773500ADRO,12/23/2014,1060,1065,1050,1055,10456300ADRO,12/24/2014,1055,1065,1055,1060,8922800ADRO,12/29/2014,1050,1065,1040,1040,10739400ADRO,12/30/2014,1045,1050,1030,1040,42594100ADRO,01/02/2015,1045,1050,1035,1040,6216800ADRO,01/05/2015,1050,1050,1015,1025,23166900ADRO,01/06/2015,1005,1025,1005,1010,15700200ADRO,01/07/2015,1015,1030,1000,1010,18307300ADRO,01/08/2015,1010,1015,980,985,96054200ADRO,01/09/2015,995,1020,990,1005,52135900ADRO,01/12/2015,1010,1015,995,995,21558400ADRO,01/13/2015,990,1000,960,965,88452200ADRO,01/14/2015,955,970,945,945,78095500ADRO,01/15/2015,935,955,930,935,99177300ADRO,01/16/2015,925,955,925,935,61019400ADRO,01/19/2015,950,955,940,945,37412900ADRO,01/20/2015,955,985,935,980,83960100ADRO,01/21/2015,985,1010,970,1005,82277900ADRO,01/22/2015,1015,1020,1000,1015,65512400ADRO,01/23/2015,1025,1030,985,1000,62477500ADRO,01/26/2015,990,1000,975,980,24910400ADRO,01/27/2015,985,1005,985,1000,28418600ADRO,01/28/2015,1000,1010,995,995,44850700ADRO,01/29/2015,990,995,980,985,27862400ADRO,01/30/2015,995,1000,980,1000,43866900ADRO,02/02/2015,1000,1005,985,995,34643000ADRO,02/03/2015,1005,1010,990,990,65163900ADRO,02/04/2015,1005,1025,995,1000,176723100ADRO,02/05/2015,1000,1005,995,995,51106900ADRO,02/06/2015,1005,1005,985,995,89873100ADRO,02/09/2015,1000,1000,975,980,40999200ADRO,02/10/2015,985,1005,980,995,75802100ADRO,02/11/2015,990,1005,980,980,73407400ADRO,02/12/2015,980,995,980,985,58490900ADRO,02/13/2015,995,1015,990,1000,125437900ADRO,02/16/2015,1010,1015,990,990,46640500ADRO,02/17/2015,990,1005,990,1000,39499000ADRO,02/18/2015,1000,1005,995,995,28253900ADRO,02/20/2015,995,1005,985,995,63188300ADRO,02/23/2015,1000,1000,975,980,62755400ADRO,02/24/2015,980,980,955,965,80424400ADRO,02/25/2015,960,975,950,960,65480600ADRO,02/26/2015,965,970,940,945,63174600ADRO,02/27/2015,945,965,940,960,98493000ADRO,03/02/2015,970,1025,965,1020,210962800ADRO,03/03/2015,1025,1035,1015,1015,79843800ADRO,03/04/2015,1010,1015,985,985,63253900ADRO,03/05/2015,1005,1015,990,1005,69880000ADRO,03/06/2015,1005,1010,985,985,57587600ADRO,03/09/2015,980,1000,975,990,25089300ADRO,03/10/2015,985,995,980,985,27019900ADRO,03/11/2015,975,975,955,955,65517900ADRO,03/12/2015,955,980,955,970,36722500ADRO,03/13/2015,975,980,960,970,23549400ADRO,03/16/2015,960,965,945,945,41629200ADRO,03/17/2015,950,960,950,955,27495300ADRO,03/18/2015,945,965,945,955,26720900ADRO,03/19/2015,965,970,960,970,19286400ADRO,03/20/2015,965,970,950,950,38715200ADRO,03/23/2015,960,980,960,970,53965300ADRO,03/24/2015,975,995,975,975,40123200ADRO,03/25/2015,980,985,960,965,38577900ADRO,03/26/2015,955,970,935,945,39422900ADRO,03/27/2015,945,955,935,950,29895000ADRO,03/30/2015,960,965,950,960,29992400ADRO,03/31/2015,970,970,950,950,45247600ADRO,04/01/2015,955,965,950,960,30102300ADRO,04/02/2015,960,985,960,980,51529300ADRO,04/06/2015,990,990,975,980,7867900ADRO,04/07/2015,985,990,975,980,11253100ADRO,04/08/2015,980,985,965,965,28447700ADRO,04/09/2015,965,980,965,980,19664300ADRO,04/10/2015,980,980,960,975,18829300ADRO,04/13/2015,955,980,955,955,34572100ADRO,04/14/2015,960,970,950,955,31528700ADRO,04/15/2015,960,965,950,960,24239500ADRO,04/16/2015,970,980,965,965,43366900ADRO,04/17/2015,960,980,960,960,31686000ADRO,04/20/2015,965,965,950,950,33905300ADRO,04/21/2015,950,975,950,975,38719500ADRO,04/22/2015,965,975,960,970,15330500ADRO,04/23/2015,975,980,965,980,33513700ADRO,04/24/2015,985,985,955,970,24627700ADRO,04/27/2015,970,975,920,920,30523000ADRO,04/28/2015,910,930,910,930,22389100ADRO,04/29/2015,930,945,865,895,37439100ADRO,04/30/2015,890,900,835,875,71354600ADRO,05/04/2015,850,875,835,845,29489100ADRO,05/05/2015,850,870,840,870,20350800ADRO,05/06/2015,860,885,860,875,29693100ADRO,05/07/2015,870,875,850,855,32087000ADRO,05/08/2015,860,875,850,860,42220800ADRO,05/11/2015,865,915,865,905,75644800ADRO,05/12/2015,905,940,900,915,74610100ADRO,05/13/2015,925,940,910,930,40996700ADRO,05/15/2015,910,925,900,905,51584200ADRO,05/18/2015,900,915,870,880,42190600ADRO,05/19/2015,880,895,880,895,11427800ADRO,05/20/2015,895,900,880,890,16965900ADRO,05/21/2015,880,895,880,880,22918000ADRO,05/22/2015,885,890,880,885,12946500ADRO,05/25/2015,885,885,875,875,4120800ADRO,05/26/2015,880,915,875,900,74172600ADRO,05/27/2015,895,905,880,895,98321400ADRO,05/28/2015,905,910,890,900,65621500ADRO,05/29/2015,895,900,860,860,52343000ADRO,06/01/2015,880,885,865,880,11883400ADRO,06/03/2015,900,925,900,925,84589000ADRO,06/04/2015,925,925,890,890,22566200ADRO,06/05/2015,885,900,880,895,15468100ADRO,06/08/2015,890,900,865,865,10203700ADRO,06/09/2015,875,875,830,835,32388000ADRO,06/10/2015,840,850,830,830,35508000ADRO,06/11/2015,840,845,810,840,25836500ADRO,06/12/2015,845,845,830,830,21243300ADRO,06/15/2015,820,820,755,765,21425100ADRO,06/16/2015,775,800,765,780,33048600ADRO,06/17/2015,790,810,790,805,22258800ADRO,06/18/2015,805,805,775,775,18689500ADRO,06/19/2015,795,810,780,810,34595600ADRO,06/22/2015,815,815,790,790,8531100ADRO,06/23/2015,800,805,780,785,26189500ADRO,06/24/2015,780,795,780,790,19120800ADRO,06/25/2015,780,790,775,780,19526100ADRO,06/26/2015,780,785,770,785,13424100ADRO,06/29/2015,775,785,760,760,26013600ADRO,06/30/2015,760,775,760,760,29527600ADRO,07/01/2015,760,770,755,755,17910800ADRO,07/02/2015,760,775,750,760,41489400ADRO,07/03/2015,760,770,755,760,18505300ADRO,07/06/2015,755,760,735,740,24315400ADRO,07/07/2015,740,745,695,700,48893700ADRO,07/08/2015,695,705,655,655,55760600ADRO,07/09/2015,650,665,605,630,117369100ADRO,07/10/2015,635,655,620,635,59980300ADRO,07/13/2015,640,645,610,620,36732400ADRO,07/14/2015,620,625,580,585,78181500ADRO,07/15/2015,590,605,585,595,56210600ADRO,07/22/2015,600,600,560,575,89347100ADRO,07/23/2015,580,600,575,595,73346000ADRO,07/24/2015,590,595,555,560,62430800ADRO,07/27/2015,560,575,550,555,38267800ADRO,07/28/2015,565,600,550,600,92650400AISA,06/26/2014,2360,2370,2320,2360,6878000AISA,06/27/2014,2300,2375,2290,2300,8409100AISA,06/30/2014,2315,2325,2270,2315,4615900AISA,07/01/2014,2300,2320,2290,2300,1793500AISA,07/02/2014,2285,2330,2280,2285,1532100AISA,07/03/2014,2290,2350,2270,2290,2494400AISA,07/04/2014,2290,2345,2250,2290,2140300AISA,07/07/2014,2420,2425,2295,2420,7867300AISA,07/08/2014,2410,2450,2400,2410,9823700AISA,07/10/2014,2430,2485,2415,2430,13430000AISA,07/11/2014,2425,2435,2380,2425,3026000AISA,07/14/2014,2420,2425,2390,2420,1596400AISA,07/15/2014,2415,2470,2405,2415,3811400AISA,07/16/2014,2450,2465,2400,2450,6932400AISA,07/17/2014,2390,2460,2380,2390,4743800AISA,07/18/2014,2425,2440,2320,2425,4089700AISA,07/21/2014,2400,2460,2400,2400,4983500AISA,07/22/2014,2360,2425,2350,2360,6450700AISA,07/23/2014,2365,2425,2365,2365,2805000AISA,07/24/2014,2375,2390,2370,2375,1667100AISA,07/25/2014,2375,2410,2360,2375,991900AISA,08/04/2014,2360,2375,2325,2360,1166800AISA,08/05/2014,2380,2385,2355,2380,1302500AISA,08/06/2014,2365,2375,2350,2365,2335800AISA,08/07/2014,2360,2365,2335,2360,1927300AISA,08/08/2014,2330,2360,2330,2330,2252800AISA,08/11/2014,2415,2420,2340,2415,3700400AISA,08/12/2014,2460,2470,2415,2460,9433200AISA,08/13/2014,2460,2485,2450,2460,4903100AISA,08/14/2014,2445,2470,2440,2445,2906500AISA,08/15/2014,2445,2460,2440,2445,2012300AISA,08/18/2014,2440,2445,2430,2440,1488000AISA,08/19/2014,2450,2465,2430,2450,3970300AISA,08/20/2014,2450,2465,2450,2450,3126800AISA,08/21/2014,2525,2530,2450,2525,10421500AISA,08/22/2014,2510,2550,2510,2510,1732000AISA,08/25/2014,2500,2510,2485,2500,1637100AISA,08/26/2014,2500,2500,2460,2500,2987300AISA,08/27/2014,2550,2555,2480,2550,5883100AISA,08/28/2014,2530,2565,2530,2530,2926300AISA,08/29/2014,2505,2550,2500,2505,3108700AISA,09/01/2014,2505,2525,2485,2505,3242700AISA,09/02/2014,2505,2530,2500,2505,5135100AISA,09/03/2014,2510,2530,2500,2510,6968000AISA,09/04/2014,2510,2530,2505,2510,5496500AISA,09/05/2014,2510,2525,2505,2510,3350200AISA,09/08/2014,2510,2530,2510,2510,4915700AISA,09/09/2014,2465,2510,2450,2465,4680400AISA,09/10/2014,2420,2460,2420,2420,4233800AISA,09/11/2014,2425,2465,2420,2425,3118600AISA,09/12/2014,2420,2450,2420,2420,1406900AISA,09/15/2014,2410,2420,2380,2410,4800700AISA,09/16/2014,2410,2430,2385,2410,2737700AISA,09/17/2014,2420,2445,2420,2420,4452400AISA,09/18/2014,2420,2440,2415,2420,2087200AISA,09/19/2014,2435,2475,2420,2435,7339400AISA,09/22/2014,2400,2460,2385,2400,10458600AISA,09/23/2014,2315,2400,2280,2315,11252600AISA,09/24/2014,2305,2315,2290,2305,6957800AISA,09/25/2014,2325,2345,2305,2325,8905000AISA,09/26/2014,2275,2300,2225,2275,2724600AISA,09/29/2014,2290,2305,2250,2290,1761900AISA,09/30/2014,2295,2310,2270,2295,2811700AISA,10/01/2014,2295,2315,2295,2295,2381400AISA,10/02/2014,2245,2295,2245,2245,6799800AISA,10/03/2014,2225,2260,2205,2225,4723600AISA,10/06/2014,2185,2230,2165,2185,3191700AISA,10/07/2014,2190,2210,2165,2190,4066500AISA,10/08/2014,2160,2190,2155,2160,4723300AISA,10/09/2014,2150,2185,2150,2150,5103100AISA,10/10/2014,2065,2125,2045,2065,8162600AISA,10/13/2014,2160,2185,2065,2160,8285600AISA,10/14/2014,2160,2170,2135,2160,2063100AISA,10/15/2014,2205,2225,2145,2205,4602500AISA,10/16/2014,2215,2245,2155,2215,3082200AISA,10/17/2014,2225,2250,2215,2225,3612000AISA,10/20/2014,2200,2270,2200,2200,1302100AISA,10/21/2014,2175,2215,2165,2175,5156700AISA,10/22/2014,2170,2210,2165,2170,1014600AISA,10/23/2014,2170,2195,2165,2170,4210100AISA,10/24/2014,2190,2200,2170,2190,3595400AISA,10/27/2014,2195,2220,2190,2195,1142700AISA,10/28/2014,2190,2210,2190,2190,947400AISA,10/29/2014,2190,2220,2190,2190,2057400AISA,10/30/2014,2160,2190,2115,2160,2113000AISA,10/31/2014,2190,2195,2160,2190,3832800AISA,11/03/2014,2270,2275,2205,2270,6274700AISA,11/04/2014,2300,2335,2275,2300,4163400AISA,11/05/2014,2210,2305,2200,2210,2652900AISA,11/06/2014,2250,2255,2215,2250,1957500AISA,11/07/2014,2225,2290,2220,2225,2081600AISA,11/10/2014,2225,2275,2215,2225,1272800AISA,11/11/2014,2220,2265,2195,2220,6016400AISA,11/12/2014,2250,2270,2225,2250,2983600AISA,11/13/2014,2275,2300,2230,2275,2147200AISA,11/14/2014,2260,2290,2250,2260,1214500AISA,11/17/2014,2260,2275,2235,2235,2253200AISA,11/18/2014,2220,2260,2215,2220,6057100AISA,11/19/2014,2220,2265,2210,2220,5373900AISA,11/20/2014,2200,2240,2195,2200,4302000AISA,11/21/2014,2210,2220,2205,2210,1568200AISA,11/24/2014,2215,2255,2205,2215,3973600AISA,11/25/2014,2295,2305,2200,2295,12372100AISA,11/26/2014,2270,2310,2260,2270,11473100AISA,11/27/2014,2275,2285,2255,2275,4743100AISA,11/28/2014,2270,2280,2265,2270,3503800AISA,12/01/2014,2270,2270,2245,2265,3498700AISA,12/02/2014,2280,2290,2250,2270,5569500AISA,12/03/2014,2265,2280,2175,2210,12179900AISA,12/04/2014,2210,2210,2130,2175,17698500AISA,12/05/2014,2190,2190,2165,2175,1185000AISA,12/08/2014,2175,2185,2130,2135,5478000AISA,12/09/2014,2130,2130,2065,2080,9154700AISA,12/10/2014,2070,2120,2070,2095,4374900AISA,12/11/2014,2050,2100,2050,2090,3418800AISA,12/12/2014,2090,2155,2090,2135,9329000AISA,12/15/2014,2135,2150,2120,2125,3788100AISA,12/16/2014,2125,2125,2050,2085,3324000AISA,12/17/2014,2085,2105,2085,2105,4065500AISA,12/18/2014,2110,2140,2090,2095,4401000AISA,12/19/2014,2115,2125,2105,2125,2213400AISA,12/22/2014,2125,2130,2100,2105,1463600AISA,12/23/2014,2115,2135,2100,2115,2425200AISA,12/24/2014,2120,2120,2080,2095,2217800AISA,12/29/2014,2100,2110,2075,2100,1346100AISA,12/30/2014,2100,2100,2080,2095,1240700AISA,01/02/2015,2100,2115,2080,2080,996500AISA,01/05/2015,2095,2105,2065,2090,1895400AISA,01/06/2015,2090,2090,2060,2065,1602600AISA,01/07/2015,2065,2075,2055,2065,2967100AISA,01/08/2015,2075,2090,2060,2060,2048300AISA,01/09/2015,2070,2165,2065,2130,11372800AISA,01/12/2015,2130,2160,2115,2125,4078400AISA,01/13/2015,2125,2130,2085,2110,2140600AISA,01/14/2015,2110,2110,2075,2080,3494400AISA,01/15/2015,2120,2145,2070,2120,2154900AISA,01/16/2015,2130,2135,2075,2080,2259800AISA,01/19/2015,2085,2085,2050,2060,1914400AISA,01/20/2015,2065,2075,2005,2020,3002400AISA,01/21/2015,2020,2055,2000,2030,3130600AISA,01/22/2015,2035,2145,2025,2145,17076300AISA,01/23/2015,2145,2200,2145,2190,10347300AISA,01/26/2015,2190,2190,2145,2165,3475400AISA,01/27/2015,2170,2170,2135,2150,1747200AISA,01/28/2015,2145,2145,2040,2130,2989500AISA,01/29/2015,2130,2135,2110,2120,3918400AISA,01/30/2015,2130,2150,2115,2150,1522300AISA,02/02/2015,2150,2150,2115,2145,1127100AISA,02/03/2015,2145,2165,2060,2065,9127900AISA,02/04/2015,2070,2085,2025,2025,9553200AISA,02/05/2015,2030,2055,2030,2035,2754600AISA,02/06/2015,2055,2080,2045,2060,4808000AISA,02/09/2015,2100,2100,2040,2045,1714600AISA,02/10/2015,2045,2065,2030,2050,1319100AISA,02/11/2015,2050,2070,2040,2055,1692100AISA,02/12/2015,2050,2140,2050,2135,11497000AISA,02/13/2015,2145,2155,2105,2125,4079700AISA,02/16/2015,2145,2145,2100,2110,2551900AISA,02/17/2015,2100,2135,2100,2120,1104300AISA,02/18/2015,2120,2135,2110,2120,1376000AISA,02/20/2015,2130,2135,2115,2120,1602400AISA,02/23/2015,2145,2190,2125,2165,7883200AISA,02/24/2015,2165,2235,2165,2235,15327000AISA,02/25/2015,2240,2250,2185,2190,5062300AISA,02/26/2015,2190,2210,2170,2205,2370800AISA,02/27/2015,2205,2210,2180,2200,2841700AISA,03/02/2015,2200,2285,2190,2275,9593400AISA,03/03/2015,2290,2295,2240,2245,4413200AISA,03/04/2015,2240,2250,2205,2245,7222800AISA,03/05/2015,2225,2250,2220,2225,2567400AISA,03/06/2015,2300,2300,2220,2220,1411100AISA,03/09/2015,2230,2230,2150,2180,3649800AISA,03/10/2015,2180,2225,2150,2220,2183700AISA,03/11/2015,2215,2215,2175,2175,3935500AISA,03/12/2015,2190,2205,2190,2190,1516100AISA,03/13/2015,2195,2200,2175,2175,925000AISA,03/16/2015,2175,2185,2155,2180,1109300AISA,03/17/2015,2185,2200,2170,2180,2624200AISA,03/18/2015,2200,2230,2185,2220,4403700AISA,03/19/2015,2230,2260,2230,2230,5359900AISA,03/20/2015,2210,2225,2205,2205,3083700AISA,03/23/2015,2205,2210,2180,2180,1822100AISA,03/24/2015,2180,2180,2160,2160,2414400AISA,03/25/2015,2165,2170,2070,2070,6168100AISA,03/26/2015,2070,2090,2045,2045,6878500AISA,03/27/2015,2045,2090,2045,2090,4262800AISA,03/30/2015,2100,2110,2075,2095,1596500AISA,03/31/2015,2100,2110,2095,2095,3493400AISA,04/01/2015,2095,2100,2055,2065,1780200AISA,04/02/2015,2075,2080,2020,2045,4272900AISA,04/06/2015,2045,2070,2045,2060,1073900AISA,04/07/2015,2070,2085,2055,2060,1301000AISA,04/08/2015,2100,2100,2050,2050,2226200AISA,04/09/2015,2050,2065,2045,2050,1278100AISA,04/10/2015,2050,2050,2040,2040,1440900AISA,04/13/2015,2020,2065,2015,2020,2420800AISA,04/14/2015,2020,2020,1940,1975,8230300AISA,04/15/2015,2075,2075,1845,1900,14130400AISA,04/16/2015,1970,1970,1850,1855,6897200AISA,04/17/2015,1855,1910,1850,1875,11924300AISA,04/20/2015,1875,1875,1855,1860,2955000AISA,04/21/2015,1855,1885,1770,1790,18622600AISA,04/22/2015,1795,1825,1735,1760,17705300AISA,04/23/2015,1765,1795,1760,1780,5554600AISA,04/24/2015,1780,1810,1770,1770,2121500AISA,04/27/2015,1770,1770,1665,1680,9126400AISA,04/28/2015,1685,1750,1660,1740,7354400AISA,04/29/2015,1745,1780,1715,1745,10735700AISA,04/30/2015,1745,1775,1730,1760,3414200AISA,05/04/2015,1760,1795,1735,1775,2800100AISA,05/05/2015,1780,1790,1775,1780,2203600AISA,05/06/2015,1760,1785,1760,1780,2336000AISA,05/07/2015,1785,1785,1740,1765,1200200AISA,05/08/2015,1760,1785,1750,1760,1442800AISA,05/11/2015,1780,1805,1735,1760,1838900AISA,05/12/2015,1765,1785,1755,1765,878600AISA,05/13/2015,1775,1835,1760,1795,7686300AISA,05/15/2015,1815,1820,1795,1800,8365900AISA,05/18/2015,1805,1850,1790,1830,4272300AISA,05/19/2015,1830,1880,1820,1850,6863100AISA,05/20/2015,1850,1875,1840,1850,2173000AISA,05/21/2015,1850,1900,1845,1890,5847400AISA,05/22/2015,1905,1950,1855,1900,22545000AISA,05/25/2015,1905,1930,1900,1900,6379900AISA,05/26/2015,1910,1910,1865,1870,2701600AISA,05/27/2015,1870,1870,1835,1855,1239400AISA,05/28/2015,1865,1880,1850,1850,925600AISA,05/29/2015,1850,1855,1825,1825,1410700AISA,06/01/2015,1825,1850,1825,1840,1562400AISA,06/03/2015,1840,1915,1840,1895,4123900AISA,06/04/2015,1900,1940,1900,1900,4982500AISA,06/05/2015,1900,1910,1860,1895,2209100AISA,06/08/2015,1870,1895,1825,1840,3045800AISA,06/09/2015,1830,1835,1700,1725,5602300AISA,06/10/2015,1735,1775,1730,1750,667700AISA,06/11/2015,1760,1775,1745,1760,944800AISA,06/12/2015,1750,1765,1730,1740,1078600AISA,06/15/2015,1745,1745,1700,1700,1309400AISA,06/16/2015,1700,1735,1700,1725,1176000AISA,06/17/2015,1730,1755,1725,1740,2050900AISA,06/18/2015,1750,1785,1745,1775,2513700AISA,06/19/2015,1785,1810,1785,1810,4082900AISA,06/22/2015,1815,1825,1790,1805,1614300AISA,06/23/2015,1805,1825,1805,1815,1557700AISA,06/24/2015,1820,1875,1820,1870,3006600AISA,06/25/2015,1870,1885,1860,1880,2565400AISA,06/26/2015,1890,1895,1870,1880,1047400AISA,06/29/2015,1880,1880,1860,1870,1173200AISA,06/30/2015,1870,1890,1845,1870,1496800AISA,07/01/2015,1870,1935,1870,1930,4102200AISA,07/02/2015,1930,1975,1930,1955,4404600AISA,07/03/2015,1960,2050,1955,2015,6162500AISA,07/06/2015,2000,2010,1955,1990,1808700AISA,07/07/2015,1995,2020,1990,2000,1674800AISA,07/08/2015,2000,2000,1910,1915,4623100AISA,07/09/2015,1915,1985,1890,1985,2916100AISA,07/10/2015,1990,2100,1990,2070,3764400AISA,07/13/2015,2070,2145,2070,2125,4335400AISA,07/14/2015,2130,2145,2110,2125,2489600AISA,07/15/2015,2125,2170,2115,2125,2144000AISA,07/22/2015,2150,2160,2105,2125,712400AISA,07/23/2015,2125,2125,2090,2110,1796300AISA,07/24/2015,2110,2110,2065,2075,932000AISA,07/27/2015,2010,2070,2005,2070,945300AISA,07/28/2015,2040,2040,2000,2020,1178500AKRA,06/26/2014,4435,4530,4430,4435,3828500AKRA,06/27/2014,4380,4420,4380,4380,2864000AKRA,06/30/2014,4330,4380,4300,4330,4299400AKRA,07/01/2014,4280,4315,4275,4280,3019200AKRA,07/02/2014,4370,4380,4290,4370,7032600AKRA,07/03/2014,4485,4485,4370,4485,6109000AKRA,07/04/2014,4520,4550,4495,4520,3963900AKRA,07/07/2014,4575,4580,4525,4575,7256300AKRA,07/08/2014,4515,4575,4515,4515,6395900AKRA,07/10/2014,4715,4735,4565,4715,19874500AKRA,07/11/2014,4655,4715,4650,4655,5237500AKRA,07/14/2014,4550,4660,4480,4550,4326400AKRA,07/15/2014,4625,4645,4560,4625,7216600AKRA,07/16/2014,4710,4750,4650,4710,6957200AKRA,07/17/2014,4550,4720,4550,4550,3933900AKRA,07/18/2014,4510,4600,4495,4510,8229800AKRA,07/21/2014,4520,4600,4500,4520,6603900AKRA,07/22/2014,4405,4535,4255,4405,11312800AKRA,07/23/2014,4435,4500,4435,4435,5182500AKRA,07/24/2014,4495,4510,4450,4495,11538800AKRA,07/25/2014,4400,4520,4390,4400,6320600AKRA,08/04/2014,4620,4630,4400,4620,7773000AKRA,08/05/2014,4620,4625,4530,4620,8079000AKRA,08/06/2014,4650,4655,4540,4650,5931700AKRA,08/07/2014,4605,4665,4600,4605,5758900AKRA,08/08/2014,4600,4615,4580,4600,5715600AKRA,08/11/2014,4690,4695,4610,4690,6454100AKRA,08/12/2014,4675,4695,4630,4675,6459200AKRA,08/13/2014,4800,4800,4675,4800,8653000AKRA,08/14/2014,4800,4820,4750,4800,7366600AKRA,08/15/2014,4930,4930,4780,4930,5457000AKRA,08/18/2014,5050,5075,4880,5050,7968500AKRA,08/19/2014,4950,5050,4880,4950,8166600AKRA,08/20/2014,4845,4980,4835,4845,4021000AKRA,08/21/2014,4990,4990,4860,4990,5764000AKRA,08/22/2014,5050,5075,4925,5050,6028500AKRA,08/25/2014,5000,5050,4975,5000,5403800AKRA,08/26/2014,4980,5050,4930,4980,1885500AKRA,08/27/2014,4915,4980,4910,4915,5587200AKRA,08/28/2014,5100,5125,4950,5100,6328100AKRA,08/29/2014,5250,5375,5050,5250,6468500AKRA,09/01/2014,5500,5500,5250,5500,6669100AKRA,09/02/2014,5675,5725,5450,5675,6520000AKRA,09/03/2014,5600,5825,5550,5600,6352900AKRA,09/04/2014,5300,5600,5300,5300,5790000AKRA,09/05/2014,5250,5500,5250,5250,9696000AKRA,09/08/2014,5300,5350,5125,5300,10109800AKRA,09/09/2014,5325,5450,5200,5325,7268700AKRA,09/10/2014,5325,5375,5150,5325,5758400AKRA,09/11/2014,5250,5325,5225,5250,5163700AKRA,09/12/2014,5225,5250,5150,5225,6321200AKRA,09/15/2014,5225,5275,5125,5225,6816800AKRA,09/16/2014,5225,5275,5200,5225,6112600AKRA,09/17/2014,5225,5325,5225,5225,5819000AKRA,09/18/2014,5250,5375,5200,5250,7716800AKRA,09/19/2014,5250,5325,5225,5250,9995400AKRA,09/22/2014,5250,5300,5175,5250,6695400AKRA,09/23/2014,5225,5250,5175,5225,5073700AKRA,09/24/2014,5275,5300,5225,5275,4775100AKRA,09/25/2014,5225,5300,5225,5225,5232500AKRA,09/26/2014,5200,5225,5050,5200,5252500AKRA,09/29/2014,5325,5325,5175,5325,4543500AKRA,09/30/2014,5450,5475,5300,5450,7355800AKRA,10/01/2014,5350,5475,5300,5350,4242600AKRA,10/02/2014,5175,5300,5100,5175,8676600AKRA,10/03/2014,5150,5225,5075,5150,5332300AKRA,10/06/2014,5050,5225,5050,5050,3438700AKRA,10/07/2014,5025,5175,4990,5025,2505800AKRA,10/08/2014,4880,4995,4855,4880,9285000AKRA,10/09/2014,4870,4920,4870,4870,8288000AKRA,10/10/2014,4760,4820,4760,4760,3338200AKRA,10/13/2014,4800,4810,4760,4800,3736700AKRA,10/14/2014,4705,4800,4700,4705,5605600AKRA,10/15/2014,4805,4805,4740,4805,7569200AKRA,10/16/2014,4880,4880,4745,4880,5796900AKRA,10/17/2014,4920,4945,4825,4920,8099900AKRA,10/20/2014,4890,4995,4880,4890,8809300AKRA,10/21/2014,4810,4860,4800,4810,7936900AKRA,10/22/2014,4965,5000,4820,4965,7124500AKRA,10/23/2014,4905,4970,4895,4905,4319000AKRA,10/24/2014,4920,4950,4895,4920,4088700AKRA,10/27/2014,4945,4950,4915,4945,5642000AKRA,10/28/2014,4805,4945,4795,4805,4705000AKRA,10/29/2014,4765,4840,4745,4765,6750300AKRA,10/30/2014,4800,4825,4740,4800,6631200AKRA,10/31/2014,4925,4930,4800,4925,8277300AKRA,11/03/2014,4850,4950,4840,4850,6724200AKRA,11/04/2014,4880,4920,4825,4880,5826800AKRA,11/05/2014,4840,4910,4830,4840,3261700AKRA,11/06/2014,4820,4875,4805,4820,4433300AKRA,11/07/2014,4775,4820,4770,4775,3846800AKRA,11/10/2014,4685,4775,4650,4685,8984300AKRA,11/11/2014,4565,4695,4540,4565,15885600AKRA,11/12/2014,4620,4655,4565,4620,11048600AKRA,11/13/2014,4640,4645,4590,4640,7544800AKRA,11/14/2014,4685,4690,4650,4685,8580600AKRA,11/17/2014,4685,4695,4660,4660,6037300AKRA,11/18/2014,4695,4755,4665,4695,8880900AKRA,11/19/2014,4705,4720,4680,4705,9296500AKRA,11/20/2014,4600,4705,4590,4600,12908600AKRA,11/21/2014,4635,4645,4600,4635,6933400AKRA,11/24/2014,4670,4685,4635,4670,11758900AKRA,11/25/2014,4625,4670,4605,4625,9117300AKRA,11/26/2014,4605,4625,4590,4605,10450100AKRA,11/27/2014,4650,4675,4590,4650,13683200AKRA,11/28/2014,4650,4670,4610,4650,7862800AKRA,12/01/2014,4650,4650,4590,4605,9706200AKRA,12/02/2014,4630,4680,4600,4600,14134200AKRA,12/03/2014,4605,4615,4435,4435,18625200AKRA,12/04/2014,4460,4540,4380,4520,15755800AKRA,12/05/2014,4525,4540,4480,4525,5469700AKRA,12/08/2014,4530,4560,4490,4535,7201900AKRA,12/09/2014,4520,4525,4475,4475,8053600AKRA,12/10/2014,4500,4575,4475,4570,10634600AKRA,12/11/2014,4565,4595,4525,4595,10083200AKRA,12/12/2014,4595,4680,4565,4670,12446100AKRA,12/15/2014,4650,4675,4620,4670,9652300AKRA,12/16/2014,4650,4650,4535,4550,7292200AKRA,12/17/2014,4525,4560,4430,4430,8175100AKRA,12/18/2014,4450,4495,4315,4330,15219700AKRA,12/19/2014,4350,4380,4270,4285,14872800AKRA,12/22/2014,4305,4325,4165,4175,12096700AKRA,12/23/2014,4200,4255,4175,4205,12984600AKRA,12/24/2014,4220,4240,4065,4080,12870700AKRA,12/29/2014,4080,4110,3950,4080,11529900AKRA,12/30/2014,4085,4120,3985,4120,11123900AKRA,01/02/2015,4120,4500,4110,4500,22088600AKRA,01/05/2015,4500,4575,4430,4550,16734900AKRA,01/06/2015,4500,4560,4450,4550,10006700AKRA,01/07/2015,4550,4595,4505,4540,11872500AKRA,01/08/2015,4550,4630,4550,4575,12647200AKRA,01/09/2015,4580,4620,4580,4605,13306900AKRA,01/12/2015,4605,4605,4550,4580,5510200AKRA,01/13/2015,4625,4625,4550,4585,8323200AKRA,01/14/2015,4530,4600,4530,4530,5651100AKRA,01/15/2015,4580,4595,4530,4580,7510800AKRA,01/16/2015,4580,4605,4550,4590,7801000AKRA,01/19/2015,4595,4605,4450,4510,7645300AKRA,01/20/2015,4510,4515,4480,4510,8917300AKRA,01/21/2015,4525,4595,4500,4575,8764200AKRA,01/22/2015,4600,4605,4510,4530,11538800AKRA,01/23/2015,4595,4600,4400,4460,30789000AKRA,01/26/2015,4495,4505,4425,4455,11407500AKRA,01/27/2015,4500,4640,4470,4610,19554000AKRA,01/28/2015,4605,4650,4595,4620,7061800AKRA,01/29/2015,4600,4715,4585,4700,13183900AKRA,01/30/2015,4720,4750,4680,4695,9639700AKRA,02/02/2015,4690,4690,4595,4650,8132300AKRA,02/03/2015,4645,4680,4585,4585,8278400AKRA,02/04/2015,4635,4645,4585,4590,8669100AKRA,02/05/2015,4600,4600,4565,4565,6233000AKRA,02/06/2015,4580,4615,4580,4605,8929200AKRA,02/09/2015,4605,4720,4605,4675,11981200AKRA,02/10/2015,4680,4720,4675,4700,7994500AKRA,02/11/2015,4700,4810,4685,4760,9683400AKRA,02/12/2015,4775,4890,4770,4855,10480100AKRA,02/13/2015,4865,4915,4865,4895,8691300AKRA,02/16/2015,4920,4920,4725,4790,6964200AKRA,02/17/2015,4740,4825,4740,4815,3571500AKRA,02/18/2015,4860,4880,4835,4860,7141900AKRA,02/20/2015,4860,4895,4860,4870,4871000AKRA,02/23/2015,4875,4920,4805,4810,7788400AKRA,02/24/2015,4810,4845,4710,4840,8358900AKRA,02/25/2015,4845,4880,4810,4845,5285400AKRA,02/26/2015,4845,4870,4815,4845,4905200AKRA,02/27/2015,4850,4875,4830,4870,6821600AKRA,03/02/2015,4870,4980,4870,4975,8094400AKRA,03/03/2015,4990,5050,4990,4990,11067100AKRA,03/04/2015,4990,5075,4950,5050,8581100AKRA,03/05/2015,5075,5075,5000,5075,8167000AKRA,03/06/2015,5100,5125,4975,4975,4950300AKRA,03/09/2015,4950,5050,4900,5000,7563900AKRA,03/10/2015,5025,5200,5000,5175,9616900AKRA,03/11/2015,5100,5150,5075,5150,7555700AKRA,03/12/2015,5150,5150,5050,5075,4627100AKRA,03/13/2015,5100,5175,5100,5125,6028500AKRA,03/16/2015,5125,5150,4995,5025,7715100AKRA,03/17/2015,5025,5050,4995,5000,7113000AKRA,03/18/2015,5000,5075,5000,5025,7348500AKRA,03/19/2015,5075,5100,4910,4955,7963600AKRA,03/20/2015,5000,5050,4800,4800,10963800AKRA,03/23/2015,4850,5050,4850,5025,6429600AKRA,03/24/2015,5000,5075,5000,5075,6234700AKRA,03/25/2015,5025,5075,4995,5000,15624400AKRA,03/26/2015,4915,5025,4910,4995,17585200AKRA,03/27/2015,4950,5025,4950,4995,5856300AKRA,03/30/2015,5000,5150,4995,5000,7796500AKRA,03/31/2015,5100,5200,5075,5125,6504900AKRA,04/01/2015,5175,5350,5150,5350,10516500AKRA,04/02/2015,5350,5575,5350,5525,19807200AKRA,04/06/2015,5550,5575,5325,5525,10340500AKRA,04/07/2015,5575,5625,5500,5600,6440000AKRA,04/08/2015,5500,5600,5425,5575,8191800AKRA,04/09/2015,5650,5675,5450,5450,15358000AKRA,04/10/2015,5425,5525,5175,5225,12441800AKRA,04/13/2015,5125,5275,5075,5125,7653500AKRA,04/14/2015,5150,5150,4960,5000,8648100AKRA,04/15/2015,5025,5075,4990,5025,12452800AKRA,04/16/2015,5075,5175,5050,5075,9808300AKRA,04/17/2015,5100,5350,5100,5325,10631400AKRA,04/20/2015,5300,5425,5225,5375,8374700AKRA,04/21/2015,5375,5525,5350,5500,13149900AKRA,04/22/2015,5525,5550,5500,5500,8892400AKRA,04/23/2015,5300,5475,5300,5400,8010800AKRA,04/24/2015,5300,5350,5125,5150,10030600AKRA,04/27/2015,5200,5200,5025,5100,9088800AKRA,04/28/2015,5100,5200,5050,5200,6830700AKRA,04/29/2015,5225,5300,5075,5200,8877100AKRA,04/30/2015,5300,5300,5200,5200,4431400AKRA,05/04/2015,5200,5200,5000,5000,3173100AKRA,05/05/2015,5025,5150,5025,5025,6519600AKRA,05/06/2015,5075,5300,5025,5275,9179700AKRA,05/07/2015,5275,5375,5175,5200,7368600AKRA,05/08/2015,5275,5425,5200,5300,7974200AKRA,05/11/2015,5400,5425,5275,5325,5355100AKRA,05/12/2015,5300,5325,5100,5100,6543300AKRA,05/13/2015,5125,5325,5125,5225,6407400AKRA,05/15/2015,5375,5400,5250,5375,5025300AKRA,05/18/2015,5425,5450,5325,5425,6324500AKRA,05/19/2015,5450,5725,5425,5600,10376000AKRA,05/20/2015,5700,5775,5550,5725,5933800AKRA,05/21/2015,5700,5700,5575,5600,4997000AKRA,05/22/2015,5550,5625,5500,5600,3348300AKRA,05/25/2015,5600,5600,5400,5550,3014300AKRA,05/26/2015,5550,5600,5400,5400,3937900AKRA,05/27/2015,5400,5550,5325,5475,3786500AKRA,05/28/2015,5475,5600,5425,5500,5019600AKRA,05/29/2015,5600,5700,5475,5475,5041400AKRA,06/01/2015,5475,5550,5425,5550,4491000AKRA,06/03/2015,5550,5550,5350,5450,5031000AKRA,06/04/2015,5350,5550,5350,5550,4473200AKRA,06/05/2015,5550,5700,5450,5700,4480600AKRA,06/08/2015,5700,5725,5450,5450,4784200AKRA,06/09/2015,5400,5625,5100,5150,7746800AKRA,06/10/2015,5200,5575,5200,5450,5721200AKRA,06/11/2015,5575,5650,5525,5650,5375700AKRA,06/12/2015,5650,5700,5625,5625,2577500AKRA,06/15/2015,5650,5650,5500,5500,4137100AKRA,06/16/2015,5650,5650,5550,5600,5973000AKRA,06/17/2015,5625,5650,5525,5550,6248100AKRA,06/18/2015,5550,5650,5525,5625,5471400AKRA,06/19/2015,5650,5650,5600,5625,4948200AKRA,06/22/2015,5625,5650,5575,5600,7768800AKRA,06/23/2015,5625,5650,5500,5575,5738700AKRA,06/24/2015,5575,6225,5575,5900,6573300AKRA,06/25/2015,5850,6200,5800,6100,4798300AKRA,06/26/2015,6100,6200,5900,6050,3106500AKRA,06/29/2015,6050,6125,5900,5975,3602500AKRA,06/30/2015,6000,6000,5800,5925,5464100AKRA,07/01/2015,5900,5900,5800,5825,2072500AKRA,07/02/2015,5850,5875,5675,5700,5537800AKRA,07/03/2015,5700,5850,5650,5650,4759800AKRA,07/06/2015,5575,5750,5500,5500,6105300AKRA,07/07/2015,5450,5675,5425,5550,6993400AKRA,07/08/2015,5550,5550,5425,5425,6441000AKRA,07/09/2015,5375,5425,5250,5350,8690900AKRA,07/10/2015,5350,5525,5300,5300,10300300AKRA,07/13/2015,5325,5400,5200,5225,9417800AKRA,07/14/2015,5300,5500,5300,5425,11404300AKRA,07/15/2015,5475,5625,5450,5550,7504600AKRA,07/22/2015,5600,5850,5600,5750,9327500AKRA,07/23/2015,5750,5850,5750,5825,8258800AKRA,07/24/2015,5850,5925,5825,5875,6191300AKRA,07/27/2015,5800,5900,5700,5900,6903900AKRA,07/28/2015,5900,6025,5700,6025,9369300AMAG,06/26/2014,234,234,230,234,1025600AMAG,06/27/2014,234,234,230,234,795000AMAG,06/30/2014,235,235,230,235,5400AMAG,07/01/2014,236,236,236,236,6400AMAG,07/02/2014,245,245,236,245,20200AMAG,07/03/2014,240,245,235,240,3046700AMAG,07/04/2014,240,248,240,240,631600AMAG,07/07/2014,249,249,240,249,224500AMAG,07/08/2014,241,245,239,241,3713200AMAG,07/10/2014,249,250,238,249,15454500AMAG,07/11/2014,250,255,249,250,1131300AMAG,07/14/2014,253,255,250,253,153700AMAG,07/15/2014,247,250,247,247,205800AMAG,07/16/2014,245,254,245,245,4300300AMAG,07/17/2014,245,254,245,245,1153900AMAG,07/18/2014,248,250,240,248,1398400AMAG,07/21/2014,248,248,248,248,6200AMAG,07/22/2014,247,247,244,247,157400AMAG,07/23/2014,258,262,250,258,8945600AMAG,07/24/2014,249,253,246,249,281700AMAG,07/25/2014,246,270,246,246,2196900AMAG,08/04/2014,246,246,240,246,154600AMAG,08/05/2014,244,246,240,244,74100AMAG,08/06/2014,243,243,237,243,1008900AMAG,08/07/2014,242,243,238,242,87100AMAG,08/08/2014,243,243,235,243,59700AMAG,08/11/2014,237,242,235,237,120100AMAG,08/12/2014,244,247,237,244,183400AMAG,08/13/2014,243,244,240,243,250700AMAG,08/14/2014,248,249,242,248,3820700AMAG,08/15/2014,247,249,247,247,2188300AMAG,08/18/2014,248,249,247,248,1271600AMAG,08/19/2014,245,247,244,245,2438300AMAG,08/20/2014,244,244,243,244,136600AMAG,08/21/2014,244,245,243,244,1794600AMAG,08/22/2014,242,245,242,242,1422500AMAG,08/25/2014,243,244,242,243,2723200AMAG,08/26/2014,249,250,244,249,2030000AMAG,08/27/2014,252,255,250,252,182200AMAG,08/28/2014,257,257,252,257,814400AMAG,08/29/2014,261,263,256,261,2507500AMAG,09/01/2014,258,262,258,258,162700AMAG,09/02/2014,255,260,255,255,37500AMAG,09/03/2014,260,262,255,260,15623700AMAG,09/04/2014,260,269,258,260,3903100AMAG,09/05/2014,263,265,256,263,57900AMAG,09/08/2014,265,266,258,265,200500AMAG,09/09/2014,267,269,259,267,1111600AMAG,09/10/2014,269,272,260,269,5830200AMAG,09/11/2014,269,269,260,269,135600AMAG,09/12/2014,263,272,261,263,11800AMAG,09/15/2014,248,261,225,248,585300AMAG,09/16/2014,250,253,250,250,14800AMAG,09/17/2014,249,251,244,249,521300AMAG,09/18/2014,246,249,246,246,55600AMAG,09/19/2014,235,250,235,235,4917700AMAG,09/22/2014,237,242,233,237,3030700AMAG,09/23/2014,234,240,234,234,2591400AMAG,09/24/2014,235,237,234,235,3836900AMAG,09/25/2014,237,239,234,237,5895400AMAG,09/26/2014,229,237,228,229,1425200AMAG,09/29/2014,234,234,228,234,233800AMAG,09/30/2014,228,233,228,228,1856800AMAG,10/01/2014,230,234,227,230,9010300AMAG,10/02/2014,222,230,222,222,2774900AMAG,10/03/2014,232,233,218,232,5146400AMAG,10/06/2014,233,233,228,233,183400AMAG,10/07/2014,226,233,225,226,3550200AMAG,10/08/2014,230,230,225,230,13800AMAG,10/09/2014,230,231,225,230,1089300AMAG,10/10/2014,227,228,225,227,773400AMAG,10/13/2014,227,230,226,227,1016000AMAG,10/14/2014,226,227,225,226,489200AMAG,10/15/2014,227,227,225,227,1722200AMAG,10/16/2014,225,227,224,225,92795700AMAG,10/17/2014,226,226,224,226,5129700AMAG,10/20/2014,227,227,225,227,15840300AMAG,10/21/2014,226,227,225,226,721800AMAG,10/22/2014,222,227,220,222,2743200AMAG,10/23/2014,221,223,220,221,4133900AMAG,10/24/2014,221,223,220,221,8836200AMAG,10/27/2014,218,223,217,218,1766900AMAG,10/28/2014,218,219,216,218,2017000AMAG,10/29/2014,220,222,218,220,42900AMAG,10/30/2014,221,223,221,221,389300AMAG,10/31/2014,224,225,222,224,846700AMAG,11/03/2014,218,230,217,218,7267400AMAG,11/04/2014,220,225,219,220,5073000AMAG,11/05/2014,219,225,219,219,1789600AMAG,11/06/2014,212,220,212,212,763300AMAG,11/07/2014,215,219,214,215,232000AMAG,11/10/2014,218,223,218,218,11800AMAG,11/11/2014,223,223,219,223,156600AMAG,11/12/2014,224,224,224,224,71100AMAG,11/13/2014,229,229,222,229,501300AMAG,11/14/2014,228,234,226,228,1922600AMAG,11/17/2014,228,235,229,235,589600AMAG,11/18/2014,230,239,227,230,862300AMAG,11/19/2014,230,235,228,230,2141000AMAG,11/20/2014,229,235,229,229,251100AMAG,11/21/2014,230,240,229,230,839400AMAG,11/24/2014,235,235,224,235,696300AMAG,11/25/2014,230,230,225,230,631000AMAG,11/26/2014,229,230,227,229,246600AMAG,11/27/2014,230,230,225,230,357000AMAG,11/28/2014,238,238,230,238,1367000AMAG,12/01/2014,239,240,238,238,762100AMAG,12/02/2014,242,245,238,238,147400AMAG,12/03/2014,240,260,240,247,3394700AMAG,12/04/2014,250,254,247,247,335800AMAG,12/05/2014,250,250,246,246,213700AMAG,12/08/2014,248,248,239,239,54900AMAG,12/09/2014,240,245,233,245,206600AMAG,12/10/2014,247,247,236,239,47400AMAG,12/11/2014,241,241,239,239,31000AMAG,12/12/2014,239,239,235,239,218100AMAG,12/15/2014,235,239,234,239,193300AMAG,12/16/2014,235,239,234,235,162800AMAG,12/17/2014,236,236,235,235,105400AMAG,12/18/2014,237,238,237,238,1100AMAG,12/19/2014,235,239,235,239,42600AMAG,12/22/2014,240,240,237,237,127800AMAG,12/23/2014,235,236,235,235,100000AMAG,12/24/2014,237,240,236,236,138400AMAG,12/29/2014,239,239,236,236,52500AMAG,12/30/2014,237,237,231,233,48800AMAG,01/02/2015,233,238,231,235,92600AMAG,01/05/2015,234,235,233,233,138200AMAG,01/06/2015,233,234,233,233,61700AMAG,01/07/2015,233,236,230,231,94500AMAG,01/08/2015,233,235,220,233,371300AMAG,01/09/2015,234,235,230,231,12300AMAG,01/12/2015,235,235,235,235,786500AMAG,01/13/2015,236,241,236,241,576500AMAG,01/14/2015,241,241,226,240,892300AMAG,01/15/2015,240,241,226,240,2164400AMAG,01/16/2015,239,240,230,232,57100AMAG,01/19/2015,240,241,235,240,95700AMAG,01/20/2015,239,240,233,240,165700AMAG,01/21/2015,235,240,234,239,156100AMAG,01/22/2015,240,240,237,240,142200AMAG,01/23/2015,240,241,239,240,463200AMAG,01/27/2015,240,240,238,238,783600AMAG,01/28/2015,237,237,237,237,2000100AMAG,01/29/2015,238,241,237,237,4857600AMAG,01/30/2015,237,240,235,237,1954300AMAG,02/02/2015,237,237,236,237,514400AMAG,02/03/2015,236,237,236,237,1680400AMAG,02/04/2015,237,237,234,234,2992200AMAG,02/05/2015,234,236,234,234,90200AMAG,02/06/2015,235,235,234,235,449200AMAG,02/09/2015,235,235,233,234,319900AMAG,02/10/2015,235,235,234,234,145500AMAG,02/11/2015,234,236,232,233,207500AMAG,02/12/2015,234,236,234,235,247700AMAG,02/13/2015,236,236,222,234,376300AMAG,02/16/2015,234,234,234,234,7000AMAG,02/17/2015,225,235,225,235,22300AMAG,02/18/2015,234,237,234,235,244800AMAG,02/20/2015,227,235,227,234,344600AMAG,02/23/2015,235,236,235,235,1600200AMAG,02/24/2015,236,236,233,235,242000AMAG,02/25/2015,235,237,229,229,271700AMAG,02/26/2015,237,237,233,237,25200AMAG,02/27/2015,237,237,233,236,505300AMAG,03/02/2015,235,237,235,235,11800AMAG,03/03/2015,237,237,233,233,316500AMAG,03/04/2015,237,237,237,237,101100AMAG,03/05/2015,237,237,236,237,14300AMAG,03/06/2015,237,237,235,237,3500AMAG,03/09/2015,237,237,236,236,48700AMAG,03/10/2015,234,237,234,235,2344400AMAG,03/11/2015,235,237,234,237,2041400AMAG,03/12/2015,232,236,231,235,21100AMAG,03/13/2015,235,237,235,237,3515300AMAG,03/16/2015,237,237,235,235,2200200AMAG,03/17/2015,237,237,230,230,33100AMAG,03/18/2015,237,237,235,235,2607100AMAG,03/19/2015,235,237,235,237,1227000AMAG,03/20/2015,237,237,235,236,2292300AMAG,03/23/2015,236,237,235,237,74100AMAG,03/24/2015,237,237,237,237,5600AMAG,03/25/2015,237,237,235,236,585600AMAG,03/26/2015,235,235,235,235,426400AMAG,03/27/2015,235,236,235,236,10100AMAG,03/30/2015,236,237,235,237,95500AMAG,03/31/2015,237,237,231,237,852600AMAG,04/01/2015,236,236,233,233,700AMAG,04/02/2015,237,237,235,237,525800AMAG,04/06/2015,235,237,235,237,173000AMAG,04/07/2015,236,237,236,236,3363400AMAG,04/08/2015,235,237,233,237,2818800AMAG,04/09/2015,235,237,235,235,1032800AMAG,04/10/2015,237,258,237,245,28594200AMAG,04/13/2015,292,306,251,292,54139800AMAG,04/14/2015,295,340,290,325,50729200AMAG,04/15/2015,325,325,307,309,5407000AMAG,04/16/2015,306,354,301,329,33366500AMAG,04/17/2015,329,333,326,328,34934800AMAG,04/20/2015,324,352,322,334,36307000AMAG,04/21/2015,330,330,306,321,27468400AMAG,04/22/2015,315,329,310,317,31660900AMAG,04/23/2015,325,379,325,358,126398400AMAG,04/24/2015,359,374,352,365,90825200AMAG,04/27/2015,365,370,353,358,48981400AMAG,04/28/2015,360,365,355,364,8649100AMAG,04/29/2015,365,370,361,366,9222100AMAG,04/30/2015,366,369,364,365,3481400AMAG,05/04/2015,365,365,351,358,4224000AMAG,05/05/2015,356,361,354,355,4621700AMAG,05/06/2015,355,363,355,360,1099700AMAG,05/07/2015,362,378,357,374,6724100AMAG,05/08/2015,370,375,360,365,1570300AMAG,05/11/2015,368,370,359,363,792500AMAG,05/12/2015,365,368,360,360,931900AMAG,05/13/2015,360,366,357,360,1142700AMAG,05/15/2015,380,380,360,366,7236200AMAG,05/18/2015,386,386,364,371,1900000AMAG,05/19/2015,373,373,360,364,479000AMAG,05/20/2015,362,365,360,364,563300AMAG,05/21/2015,384,384,360,375,6234900AMAG,05/22/2015,375,375,364,366,1960300AMAG,05/25/2015,364,366,362,364,430200AMAG,05/26/2015,372,375,364,371,1012800AMAG,05/27/2015,375,381,374,381,16508200AMAG,05/28/2015,395,395,379,379,9787200AMAG,05/29/2015,390,390,369,369,1797000AMAG,06/01/2015,369,374,368,368,423800AMAG,06/03/2015,372,375,366,366,1697200AMAG,06/04/2015,372,372,367,367,122900AMAG,06/05/2015,367,373,367,373,24509200AMAG,06/08/2015,375,375,366,368,550400AMAG,06/09/2015,367,367,344,362,1462600AMAG,06/10/2015,356,366,356,365,201500AMAG,06/11/2015,368,368,368,368,11800AMAG,06/12/2015,369,370,363,370,9700AMAG,06/15/2015,371,371,360,363,194400AMAG,06/16/2015,363,363,345,356,480300AMAG,06/17/2015,363,363,347,347,621600AMAG,06/18/2015,350,350,325,325,511400AMAG,06/19/2015,324,324,310,318,198400AMAG,06/22/2015,310,316,310,316,155900AMAG,06/23/2015,316,324,316,324,1587500AMAG,06/24/2015,326,350,326,350,303000AMAG,06/25/2015,350,408,350,387,1546400AMAG,06/26/2015,387,400,386,391,1027600AMAG,06/29/2015,391,392,374,375,1044900AMAG,06/30/2015,370,389,370,384,193600AMAG,07/01/2015,380,401,380,398,728500AMAG,07/02/2015,395,401,387,388,294200AMAG,07/03/2015,380,394,380,394,50200AMAG,07/06/2015,375,389,375,389,505600AMAG,07/07/2015,385,387,380,385,75900AMAG,07/08/2015,390,400,381,381,41500AMAG,07/09/2015,385,385,385,385,100000AMAG,07/10/2015,381,381,381,381,157600AMAG,07/13/2015,385,390,380,385,753100AMAG,07/22/2015,380,380,380,380,50400AMAG,07/23/2015,385,385,385,385,128500AMAG,07/28/2015,370,395,356,395,96000ANTM,06/26/2014,1090,1095,1080,1090,10198800ANTM,06/27/2014,1070,1105,1070,1070,10322500ANTM,06/30/2014,1090,1090,1070,1090,7485400ANTM,07/01/2014,1100,1110,1085,1100,10833200ANTM,07/02/2014,1090,1110,1085,1090,11487000ANTM,07/03/2014,1135,1135,1095,1135,25073200ANTM,07/04/2014,1150,1155,1125,1150,10722100ANTM,07/07/2014,1150,1160,1140,1150,9171200ANTM,07/08/2014,1140,1165,1140,1140,9361100ANTM,07/10/2014,1135,1160,1130,1135,18204600ANTM,07/11/2014,1120,1150,1120,1120,12250100ANTM,07/14/2014,1120,1130,1100,1120,3561600ANTM,07/15/2014,1130,1135,1120,1130,3439400ANTM,07/16/2014,1140,1155,1130,1140,12844700ANTM,07/17/2014,1125,1155,1125,1125,9069200ANTM,07/18/2014,1155,1160,1110,1155,21039100ANTM,07/21/2014,1165,1180,1155,1165,13315400ANTM,07/22/2014,1135,1180,1125,1135,22306100ANTM,07/23/2014,1135,1160,1135,1135,9922900ANTM,07/24/2014,1265,1270,1140,1265,148776300ANTM,07/25/2014,1270,1270,1235,1270,47967400ANTM,08/04/2014,1220,1250,1220,1220,26645000ANTM,08/05/2014,1230,1250,1220,1230,34152400ANTM,08/06/2014,1225,1235,1215,1225,9911300ANTM,08/07/2014,1265,1275,1230,1265,64511000ANTM,08/08/2014,1245,1270,1245,1245,16084400ANTM,08/11/2014,1240,1255,1240,1240,7949400ANTM,08/12/2014,1250,1260,1240,1250,16936300ANTM,08/13/2014,1245,1255,1245,1245,7233200ANTM,08/14/2014,1235,1260,1235,1235,13598700ANTM,08/15/2014,1235,1255,1235,1235,7875600ANTM,08/18/2014,1230,1245,1220,1230,9468800ANTM,08/19/2014,1230,1240,1230,1230,6535200ANTM,08/20/2014,1235,1245,1230,1235,8454900ANTM,08/21/2014,1240,1255,1235,1240,25115200ANTM,08/22/2014,1230,1250,1230,1230,8851700ANTM,08/25/2014,1225,1230,1220,1225,6651700ANTM,08/26/2014,1190,1230,1190,1190,12658900ANTM,08/27/2014,1190,1210,1185,1190,12510700ANTM,08/28/2014,1205,1215,1190,1205,7195000ANTM,08/29/2014,1195,1205,1195,1195,8374100ANTM,09/01/2014,1160,1175,1155,1160,12465700ANTM,09/02/2014,1160,1175,1160,1160,8981500ANTM,09/03/2014,1155,1170,1150,1155,11771500ANTM,09/04/2014,1195,1210,1165,1195,41050300ANTM,09/05/2014,1180,1210,1180,1180,12351700ANTM,09/08/2014,1210,1225,1195,1210,32865200ANTM,09/09/2014,1190,1215,1185,1190,15712600ANTM,09/10/2014,1150,1180,1150,1150,13191100ANTM,09/11/2014,1140,1165,1140,1140,12242200ANTM,09/12/2014,1140,1145,1120,1140,13134800ANTM,09/15/2014,1135,1135,1125,1135,3483400ANTM,09/16/2014,1135,1155,1130,1135,5109500ANTM,09/17/2014,1140,1155,1140,1140,5990800ANTM,09/18/2014,1145,1155,1135,1145,8926700ANTM,09/19/2014,1100,1155,1100,1100,16823400ANTM,09/22/2014,1100,1120,1100,1100,12658300ANTM,09/23/2014,1120,1125,1085,1120,10678400ANTM,09/24/2014,1125,1135,1120,1125,8255900ANTM,09/25/2014,1135,1140,1125,1135,8315300ANTM,09/26/2014,1100,1130,1095,1100,9321200ANTM,09/29/2014,1080,1100,1080,1080,6810100ANTM,09/30/2014,1110,1110,1070,1110,7143800ANTM,10/01/2014,1085,1110,1085,1085,7059900ANTM,10/02/2014,1045,1080,1040,1045,13783300ANTM,10/03/2014,1025,1050,1025,1025,5625400ANTM,10/06/2014,1020,1045,1020,1020,5129500ANTM,10/07/2014,1025,1030,1010,1025,9029000ANTM,10/08/2014,1015,1025,1005,1015,8011200ANTM,10/09/2014,1020,1025,1015,1020,5109400ANTM,10/10/2014,990,1010,990,990,16806000ANTM,10/13/2014,985,1000,985,985,5492000ANTM,10/14/2014,990,1000,985,990,9067100ANTM,10/15/2014,1000,1010,990,1000,13494200ANTM,10/16/2014,990,1000,985,990,13654500ANTM,10/17/2014,950,995,935,950,80177100ANTM,10/20/2014,955,975,955,955,22993900ANTM,10/21/2014,950,965,950,950,4524000ANTM,10/22/2014,960,970,955,960,18534000ANTM,10/23/2014,960,970,955,960,11552800ANTM,10/24/2014,960,970,955,960,6774400ANTM,10/27/2014,945,970,945,945,8962200ANTM,10/28/2014,945,950,940,945,4151100ANTM,10/29/2014,940,965,925,940,39176000ANTM,10/30/2014,960,970,935,960,40133500ANTM,10/31/2014,970,985,960,970,41945500ANTM,11/03/2014,945,970,945,945,19595400ANTM,11/04/2014,940,955,940,940,8764200ANTM,11/05/2014,935,945,935,935,8331300ANTM,11/06/2014,945,950,935,945,13095100ANTM,11/07/2014,935,950,930,935,8936900ANTM,11/10/2014,925,940,925,925,9188800ANTM,11/11/2014,920,935,920,920,8489300ANTM,11/12/2014,920,935,920,920,8182200ANTM,11/13/2014,940,950,920,940,20446400ANTM,11/14/2014,935,945,930,935,5695900ANTM,11/17/2014,935,940,930,930,4020100ANTM,11/18/2014,930,940,930,930,4938100ANTM,11/19/2014,930,945,930,930,5473300ANTM,11/20/2014,955,955,935,955,16038300ANTM,11/21/2014,980,985,960,980,33562300ANTM,11/24/2014,1000,1010,990,1000,35293200ANTM,11/25/2014,990,1000,980,990,12328000ANTM,11/26/2014,970,990,965,970,7910600ANTM,11/27/2014,980,985,975,980,4667300ANTM,11/28/2014,980,985,975,980,8367700ANTM,12/01/2014,970,980,960,980,9255100ANTM,12/02/2014,985,1000,980,985,12883700ANTM,12/03/2014,990,1000,975,975,8867600ANTM,12/04/2014,985,995,970,980,11478800ANTM,12/05/2014,985,990,965,965,11666000ANTM,12/08/2014,965,970,950,960,11329600ANTM,12/09/2014,965,975,955,965,4322600ANTM,12/10/2014,970,985,965,965,11645400ANTM,12/11/2014,965,970,955,955,5922800ANTM,12/12/2014,960,975,955,970,6281400ANTM,12/15/2014,960,970,955,955,8683000ANTM,12/16/2014,955,980,945,970,18453000ANTM,12/17/2014,960,985,960,980,14882800ANTM,12/18/2014,980,985,965,965,7997400ANTM,12/19/2014,970,980,965,980,5939900ANTM,12/22/2014,985,990,970,985,6287200ANTM,12/23/2014,980,1035,980,1025,44311400ANTM,12/24/2014,1030,1105,1025,1085,67458200ANTM,12/29/2014,1090,1120,1090,1095,26039300ANTM,12/30/2014,1095,1105,1055,1065,17710500ANTM,01/02/2015,1065,1065,1035,1045,5037500ANTM,01/05/2015,1040,1050,1030,1040,8083000ANTM,01/06/2015,1030,1040,1015,1025,9832400ANTM,01/07/2015,1025,1050,1025,1040,12039400ANTM,01/08/2015,1060,1135,1060,1115,73281600ANTM,01/09/2015,1125,1130,1085,1085,35170200ANTM,01/12/2015,1080,1110,1080,1090,21993000ANTM,01/13/2015,1090,1110,1075,1085,12463900ANTM,01/14/2015,1075,1100,1070,1070,13432900ANTM,01/15/2015,1070,1085,1060,1070,12042900ANTM,01/16/2015,1070,1085,1055,1055,11905300ANTM,01/19/2015,1060,1075,1045,1050,9954400ANTM,01/20/2015,1055,1065,1045,1055,10456900ANTM,01/21/2015,1065,1070,1050,1050,8252900ANTM,01/22/2015,1055,1070,1045,1055,10511400ANTM,01/23/2015,1060,1070,1055,1060,12721200ANTM,01/26/2015,1055,1065,1020,1030,16474900ANTM,01/27/2015,1050,1080,1050,1065,26530500ANTM,01/28/2015,1055,1065,1050,1050,5403500ANTM,01/29/2015,1055,1080,1055,1070,20276700ANTM,01/30/2015,1070,1085,1065,1065,19095300ANTM,02/02/2015,1060,1065,1050,1055,6759800ANTM,02/03/2015,1060,1070,1055,1055,11002200ANTM,02/04/2015,1060,1075,1050,1050,15664100ANTM,02/05/2015,1050,1055,1030,1035,12060900ANTM,02/06/2015,1030,1045,1030,1040,8493200ANTM,02/09/2015,1040,1055,1030,1035,10084300ANTM,02/10/2015,1035,1045,1030,1035,3999800ANTM,02/11/2015,1060,1080,1050,1070,32524000ANTM,02/12/2015,1070,1075,1050,1055,10890800ANTM,02/13/2015,1055,1065,1045,1050,9417700ANTM,02/16/2015,1050,1055,1035,1045,9615700ANTM,02/17/2015,1040,1045,1030,1030,7945800ANTM,02/18/2015,1035,1045,1030,1035,7353500ANTM,02/20/2015,1035,1040,1030,1030,4256000ANTM,02/23/2015,1030,1040,1020,1020,6178800ANTM,02/24/2015,1035,1035,1005,1005,8468600ANTM,02/25/2015,1010,1020,990,995,14314600ANTM,02/26/2015,1000,1005,990,1000,6511600ANTM,02/27/2015,1005,1020,1000,1005,8954600ANTM,03/02/2015,1005,1020,1005,1010,6232600ANTM,03/03/2015,1010,1020,1000,1000,4559300ANTM,03/04/2015,1005,1005,990,995,7909600ANTM,03/05/2015,1005,1015,1000,1005,5256900ANTM,03/06/2015,1005,1010,1000,1000,4712200ANTM,03/09/2015,995,1000,985,985,5132700ANTM,03/10/2015,990,990,980,980,2657000ANTM,03/11/2015,975,980,965,970,3605200ANTM,03/12/2015,970,990,960,985,3350900ANTM,03/13/2015,985,990,970,975,4492500ANTM,03/16/2015,980,980,955,955,7688200ANTM,03/17/2015,965,965,950,955,3950500ANTM,03/18/2015,955,955,950,950,3492600ANTM,03/19/2015,955,965,955,955,4004800ANTM,03/20/2015,950,955,885,885,38426700ANTM,03/23/2015,905,910,890,900,20558800ANTM,03/24/2015,910,910,890,890,6775900ANTM,03/25/2015,890,900,875,875,6357400ANTM,03/26/2015,870,875,855,860,6224400ANTM,03/27/2015,855,870,850,855,6443400ANTM,03/30/2015,855,870,855,860,4393300ANTM,03/31/2015,865,870,860,865,4119700ANTM,04/01/2015,860,915,855,905,12297600ANTM,04/02/2015,905,925,895,910,11304000ANTM,04/06/2015,915,920,905,910,3498900ANTM,04/07/2015,915,915,900,915,3297900ANTM,04/08/2015,915,915,895,905,4150200ANTM,04/09/2015,905,920,890,920,7171500ANTM,04/10/2015,925,925,900,905,4669200ANTM,04/13/2015,890,910,885,890,4340800ANTM,04/14/2015,890,895,875,885,3957100ANTM,04/15/2015,885,900,875,900,3429000ANTM,04/16/2015,900,900,885,890,1960400ANTM,04/17/2015,890,890,880,880,1449500ANTM,04/20/2015,880,885,875,875,2270200ANTM,04/21/2015,880,885,860,865,7454700ANTM,04/22/2015,870,885,865,865,7118600ANTM,04/23/2015,865,875,860,870,5415300ANTM,04/24/2015,875,875,860,865,4192600ANTM,04/27/2015,875,875,825,830,8817800ANTM,04/28/2015,825,835,810,830,4476900ANTM,04/29/2015,830,835,800,810,4897400ANTM,04/30/2015,810,810,790,795,6248900ANTM,05/04/2015,795,810,775,780,5538500ANTM,05/05/2015,785,790,775,775,3768200ANTM,05/06/2015,775,815,775,810,13645700ANTM,05/07/2015,810,815,795,800,4442400ANTM,05/08/2015,805,810,800,800,2362900ANTM,05/11/2015,805,815,795,800,8245300ANTM,05/12/2015,800,825,795,810,11376100ANTM,05/13/2015,815,840,815,825,18566400ANTM,05/15/2015,830,835,820,820,3818500ANTM,05/18/2015,820,835,815,820,6530900ANTM,05/19/2015,820,825,815,820,3703200ANTM,05/20/2015,805,820,800,805,12378400ANTM,05/21/2015,805,810,795,800,4833000ANTM,05/22/2015,805,815,805,805,3620500ANTM,05/25/2015,800,805,800,800,1496600ANTM,05/26/2015,805,820,805,810,3789600ANTM,05/27/2015,805,835,800,820,10212000ANTM,05/28/2015,825,830,805,810,2867500ANTM,05/29/2015,810,810,760,760,10114800ANTM,06/01/2015,775,780,765,775,7462100ANTM,06/03/2015,775,780,755,760,11573800ANTM,06/04/2015,760,765,755,755,1940400ANTM,06/05/2015,755,770,755,760,4973000ANTM,06/08/2015,765,770,750,755,5029800ANTM,06/09/2015,755,755,730,730,5066700ANTM,06/10/2015,730,750,730,735,3588000ANTM,06/11/2015,740,775,735,755,10606700ANTM,06/12/2015,755,760,740,745,2974300ANTM,06/15/2015,735,740,725,725,3039400ANTM,06/16/2015,720,730,715,725,3316200ANTM,06/17/2015,725,735,720,725,4537000ANTM,06/18/2015,725,725,715,715,2669300ANTM,06/19/2015,720,730,710,710,5862700ANTM,06/22/2015,710,730,710,715,2560300ANTM,06/23/2015,715,720,710,720,3787000ANTM,06/24/2015,715,725,715,715,4519600ANTM,06/25/2015,710,715,700,705,5640400ANTM,06/26/2015,700,710,695,695,5716500ANTM,06/29/2015,695,700,680,690,2839400ANTM,06/30/2015,680,685,675,680,4198200ANTM,07/01/2015,680,680,670,670,3439500ANTM,07/02/2015,670,685,660,675,7049000ANTM,07/03/2015,680,680,670,675,2481000ANTM,07/06/2015,675,675,665,665,1943300ANTM,07/07/2015,660,665,655,655,3192300ANTM,07/08/2015,650,655,620,625,8953200ANTM,07/09/2015,620,625,605,620,3325800ANTM,07/10/2015,615,635,615,620,2120200ANTM,07/13/2015,625,625,615,615,1334000ANTM,07/14/2015,615,630,610,615,2935500ANTM,07/15/2015,615,615,605,610,1151500ANTM,07/22/2015,605,605,590,595,2309400ANTM,07/23/2015,595,605,590,595,3489400ANTM,07/24/2015,590,595,580,585,3510400ANTM,07/27/2015,575,575,550,550,8604200ANTM,07/28/2015,545,545,520,530,10700500APIC,06/26/2014,545,545,545,545,39494300APIC,06/27/2014,540,545,540,540,40393100APIC,06/30/2014,545,545,540,545,45086100APIC,07/01/2014,550,550,545,550,49988600APIC,07/02/2014,555,555,550,555,48600300APIC,07/03/2014,550,555,550,550,42041800APIC,07/04/2014,560,560,550,560,47939400APIC,07/07/2014,555,560,550,555,48490000APIC,07/08/2014,560,560,550,560,44192300APIC,07/10/2014,565,565,550,565,39777900APIC,07/11/2014,555,565,555,555,38475100APIC,07/14/2014,550,555,545,550,39283300APIC,07/15/2014,545,550,540,545,38301700APIC,07/16/2014,555,555,540,555,43853400APIC,07/17/2014,545,555,545,545,47856300APIC,07/18/2014,545,545,540,545,3605520
![20150728 mint edition investor proposal [digital ver]](https://img.pdfslide.tips/doc/110x75/58f2d2401a28abdf0f8b4615/20150728-mint-edition-investor-proposal-digital-ver.jpg)