Re: [Komunitas AmiBroker] Data Historical Price awalan B JKSE 7 Des 2012

Ticker,Date/Time,Open,High,Low,Close,Volume,Open Interest,
^JKBIND,11/8/2012,502,502,498,500,0,0
^JKBIND,11/21/2012,499,500,497,497,0,0
^JKBIND,11/22/2012,498,500,494,495,0,0
^JKBIND,11/23/2012,494,497,493,497,0,0
^JKBIND,11/26/2012,497,498,496,498,0,0
^JKBIND,11/27/2012,499,503,498,501,0,0
^JKBIND,12/3/2012,507,517,507,516,0,0
^JKBIND,12/4/2012,514,516,512,515,0,0
^JKBIND,12/5/2012,515,516,513,515,0,0
^JKBIND,12/6/2012,515,517,513,516,0,0
^JKCONS,11/8/2012,1581,1590,1575,1588,0,0
^JKCONS,11/21/2012,1577,1586,1576,1583,0,0
^JKCONS,11/22/2012,1597,1645,1593,1635,0,0
^JKCONS,11/23/2012,1640,1646,1632,1646,0,0
^JKCONS,11/26/2012,1645,1654,1643,1654,0,0
^JKCONS,11/27/2012,1653,1656,1641,1645,0,0
^JKCONS,12/3/2012,1642,1656,1641,1655,0,0
^JKCONS,12/4/2012,1651,1667,1646,1667,0,0
^JKCONS,12/5/2012,1665,1670,1658,1665,0,0
^JKCONS,12/6/2012,1665,1684,1663,1679,0,0
^JKDBX,11/8/2012,584,584,579,581,0,0
^JKDBX,11/21/2012,588,589,584,584,0,0
^JKDBX,11/22/2012,587,589,585,589,0,0
^JKDBX,11/23/2012,589,591,586,590,0,0
^JKDBX,11/26/2012,589,591,588,590,0,0
^JKDBX,11/27/2012,591,592,585,586,0,0
^JKDBX,12/3/2012,587,589,584,584,0,0
^JKDBX,12/4/2012,585,587,583,586,0,0
^JKDBX,12/5/2012,586,591,585,591,0,0
^JKDBX,12/6/2012,591,592,588,592,0,0
^JKFINA,11/8/2012,550,555,548,554,0,0
^JKFINA,11/21/2012,555,556,553,554,0,0
^JKFINA,11/22/2012,553,559,553,557,0,0
^JKFINA,11/23/2012,557,563,556,561,0,0
^JKFINA,11/26/2012,563,565,561,563,0,0
^JKFINA,11/27/2012,567,571,565,568,0,0
^JKFINA,12/3/2012,549,554,547,550,0,0
^JKFINA,12/4/2012,552,554,541,545,0,0
^JKFINA,12/5/2012,544,549,542,546,0,0
^JKFINA,12/6/2012,549,549,544,545,0,0
^JKII,11/8/2012,611,612,608,611,0,0
^JKII,11/21/2012,606,606,603,603,0,0
^JKII,11/22/2012,603,608,603,607,0,0
^JKII,11/23/2012,606,608,603,608,0,0
^JKII,11/26/2012,608,610,607,609,0,0
^JKII,11/27/2012,610,612,606,608,0,0
^JKII,12/3/2012,588,591,584,587,0,0
^JKII,12/4/2012,587,587,581,587,0,0
^JKII,12/5/2012,586,590,584,589,0,0
^JKII,12/6/2012,590,593,588,590,0,0
^JKINFA,11/8/2012,923,928,920,924,0,0
^JKINFA,11/21/2012,915,917,909,911,0,0
^JKINFA,11/22/2012,913,919,910,917,0,0
^JKINFA,11/23/2012,919,919,909,916,0,0
^JKINFA,11/26/2012,918,923,916,920,0,0
^JKINFA,11/27/2012,922,923,916,918,0,0
^JKINFA,12/3/2012,893,901,883,888,0,0
^JKINFA,12/4/2012,891,899,885,899,0,0
^JKINFA,12/5/2012,893,899,888,896,0,0
^JKINFA,12/6/2012,897,905,891,895,0,0
^JKAGRI,11/8/2012,2118,2118,2103,2112,0,0
^JKAGRI,11/21/2012,2062,2065,2054,2054,0,0
^JKAGRI,11/22/2012,2035,2050,2033,2038,0,0
^JKAGRI,11/23/2012,2038,2047,2025,2038,0,0
^JKAGRI,11/26/2012,2039,2049,2033,2033,0,0
^JKAGRI,11/27/2012,2032,2036,2019,2021,0,0
^JKAGRI,12/3/2012,1913,1918,1889,1904,0,0
^JKAGRI,12/4/2012,1921,1930,1916,1928,0,0
^JKAGRI,12/5/2012,1929,1955,1924,1953,0,0
^JKAGRI,12/6/2012,1955,1956,1931,1947,0,0
^JKMBX,11/8/2012,1247,1249,1241,1247,0,0
^JKMBX,11/21/2012,1246,1247,1242,1242,0,0
^JKMBX,11/22/2012,1244,1254,1244,1253,0,0
^JKMBX,11/23/2012,1252,1258,1250,1257,0,0
^JKMBX,11/26/2012,1258,1261,1257,1259,0,0
^JKMBX,11/27/2012,1265,1268,1260,1262,0,0
^JKMBX,12/3/2012,1234,1241,1230,1233,0,0
^JKMBX,12/4/2012,1236,1237,1225,1232,0,0
^JKMBX,12/5/2012,1230,1237,1227,1236,0,0
^JKMBX,12/6/2012,1239,1242,1235,1238,0,0
^JKLQ45,11/8/2012,741,745,739,743,0,0
^JKLQ45,11/21/2012,740,741,737,737,0,0
^JKLQ45,11/22/2012,738,745,738,744,0,0
^JKLQ45,11/23/2012,744,747,742,746,0,0
^JKLQ45,11/26/2012,747,750,746,748,0,0
^JKLQ45,11/27/2012,752,754,749,750,0,0
^JKLQ45,12/3/2012,727,732,724,727,0,0
^JKLQ45,12/4/2012,728,729,721,725,0,0
^JKLQ45,12/5/2012,723,729,722,728,0,0
^JKLQ45,12/6/2012,730,732,727,728,0,0
^JKMING,11/8/2012,1894,1894,1877,1879,0,0
^JKMING,11/21/2012,1875,1880,1864,1864,0,0
^JKMING,11/22/2012,1870,1884,1841,1856,0,0
^JKMING,11/23/2012,1855,1865,1837,1849,0,0
^JKMING,11/26/2012,1850,1855,1838,1838,0,0
^JKMING,11/27/2012,1844,1845,1821,1826,0,0
^JKMING,12/3/2012,1782,1796,1761,1763,0,0
^JKMING,12/4/2012,1765,1774,1760,1774,0,0
^JKMING,12/5/2012,1771,1786,1759,1784,0,0
^JKMING,12/6/2012,1787,1800,1779,1791,0,0
^JKMNFG,11/8/2012,1140,1142,1133,1141,0,0
^JKMNFG,11/21/2012,1139,1141,1136,1137,0,0
^JKMNFG,11/22/2012,1140,1159,1139,1154,0,0
^JKMNFG,11/23/2012,1153,1160,1151,1160,0,0
^JKMNFG,11/26/2012,1158,1165,1158,1163,0,0
^JKMNFG,11/27/2012,1167,1172,1161,1164,0,0
^JKMNFG,12/3/2012,1145,1152,1142,1150,0,0
^JKMNFG,12/4/2012,1149,1149,1133,1143,0,0
^JKMNFG,12/5/2012,1143,1152,1138,1149,0,0
^JKMNFG,12/6/2012,1151,1156,1148,1153,0,0
^JKMISC,11/8/2012,1346,1352,1329,1345,0,0
^JKMISC,11/21/2012,1353,1353,1345,1345,0,0
^JKMISC,11/22/2012,1339,1361,1339,1353,0,0
^JKMISC,11/23/2012,1346,1362,1339,1362,0,0
^JKMISC,11/26/2012,1355,1370,1355,1362,0,0
^JKMISC,11/27/2012,1377,1384,1360,1368,0,0
^JKMISC,12/3/2012,1282,1289,1250,1265,0,0
^JKMISC,12/4/2012,1272,1273,1214,1229,0,0
^JKMISC,12/5/2012,1229,1257,1221,1251,0,0
^JKMISC,12/6/2012,1259,1266,1248,1250,0,0
^JKPROP,11/8/2012,317,317,314,316,0,0
^JKPROP,11/21/2012,323,324,320,321,0,0
^JKPROP,11/22/2012,322,325,322,325,0,0
^JKPROP,11/23/2012,324,325,322,324,0,0
^JKPROP,11/26/2012,324,325,322,323,0,0
^JKPROP,11/27/2012,326,328,325,326,0,0
^JKPROP,12/3/2012,333,336,330,332,0,0
^JKPROP,12/4/2012,334,336,331,334,0,0
^JKPROP,12/5/2012,333,336,331,336,0,0
^JKPROP,12/6/2012,336,340,335,340,0,0
^JKTRAD,11/8/2012,732,732,722,723,0,0
^JKTRAD,11/21/2012,733,733,727,728,0,0
^JKTRAD,11/22/2012,735,739,733,737,0,0
^JKTRAD,11/23/2012,735,738,731,736,0,0
^JKTRAD,11/26/2012,736,737,732,734,0,0
^JKTRAD,11/27/2012,737,737,730,732,0,0
^JKTRAD,12/3/2012,734,737,727,729,0,0
^JKTRAD,12/4/2012,730,735,727,735,0,0
^JKTRAD,12/5/2012,735,741,733,740,0,0
^JKTRAD,12/6/2012,741,742,734,741,0,0
^JKSE,11/8/2012,4313,4317,4291,4313,0,0
^JKSE,11/21/2012,4314,4316,4298,4299,0,0
^JKSE,11/22/2012,4308,4338,4308,4336,7134774,0
^JKSE,11/23/2012,4335,4352,4326,4349,0,0
^JKSE,11/26/2012,4353,4378,4350,4375,0,0
^JKSE,11/27/2012,4374,4382,4356,4363,0,0
^JKSE,12/3/2012,4277,4299,4263,4272,0,0
^JKSE,12/4/2012,4282,4285,4246,4270,0,0
^JKSE,12/5/2012,4263,4288,4254,4287,0,0
^JKSE,12/6/2012,4296,4306,4283,4293,0,0
AALI.JK,11/1/2012,20900,20900,20600,20800,6235,0
AALI.JK,11/2/2012,20850,21050,20750,20900,2855,0
AALI.JK,11/5/2012,20850,21000,20750,20950,3555,0
AALI.JK,11/6/2012,20800,21300,20750,21000,6995,0
AALI.JK,11/7/2012,20950,21300,20750,20900,10355,0
AALI.JK,11/8/2012,20700,20900,20600,20800,682,0
AALI.JK,11/9/2012,20800,20950,20600,20700,3495,0
AALI.JK,11/12/2012,20900,20900,20550,20550,3320,0
AALI.JK,11/13/2012,20700,20750,20500,20650,4060,0
AALI.JK,11/14/2012,20700,20800,20400,20700,3970,0
AALI.JK,11/19/2012,20550,20700,20150,20300,5440,0
AALI.JK,11/20/2012,20500,20500,20300,20300,3140,0
AALI.JK,11/21/2012,20450,20500,20400,20450,106,0
AALI.JK,11/22/2012,19950,20250,19900,19950,317,0
AALI.JK,11/23/2012,19750,20000,19700,19750,1425,0
AALI.JK,11/26/2012,19600,19900,19600,19600,812,0
AALI.JK,11/27/2012,19500,19500,19150,19200,809,0
AALI.JK,11/28/2012,18900,19000,18200,18550,17450,0
AALI.JK,11/29/2012,19100,19100,18550,18600,13440,0
AALI.JK,11/30/2012,18550,18550,17950,18000,20180,0
AALI.JK,12/3/2012,17900,18050,17800,17900,8450,0
AALI.JK,12/4/2012,18000,18450,18000,18350,15355,0
AALI.JK,12/5/2012,18450,19000,18450,19000,10015,0
AALI.JK,12/6/2012,19000,19000,18450,18600,4015,0
ABBA.JK,11/1/2012,88,88,85,85,600,0
ABBA.JK,11/2/2012,84,85,83,83,1470,0
ABBA.JK,11/5/2012,84,84,83,83,25,0
ABBA.JK,11/6/2012,82,82,79,79,3240,0
ABBA.JK,11/7/2012,79,79,79,79,5,0
ABBA.JK,11/8/2012,86,86,73,76,1961,0
ABBA.JK,11/9/2012,79,79,78,78,75,0
ABBA.JK,11/12/2012,80,83,75,76,3355,0
ABBA.JK,11/13/2012,80,80,80,80,5,0
ABBA.JK,11/14/2012,79,80,78,78,145,0
ABBA.JK,11/19/2012,74,78,72,76,1890,0
ABBA.JK,11/20/2012,78,78,76,77,2390,0
ABBA.JK,11/21/2012,80,80,80,80,1,0
ABBA.JK,11/22/2012,77,77,73,77,180,0
ABBA.JK,11/23/2012,75,75,75,75,10,0
ABBA.JK,11/26/2012,75,79,75,75,153,0
ABBA.JK,11/27/2012,75,75,75,75,11,0
ABBA.JK,11/28/2012,75,77,75,77,755,0
ABBA.JK,11/29/2012,75,76,75,75,555,0
ABBA.JK,11/30/2012,77,79,77,79,75,0
ABBA.JK,12/3/2012,79,80,77,77,430,0
ABBA.JK,12/4/2012,76,76,76,76,135,0
ABBA.JK,12/5/2012,76,78,75,78,210,0
ABBA.JK,12/6/2012,78,86,78,80,3285,0
ABMM.JK,11/8/2012,3375,3375,3375,3375,8,0
ABMM.JK,11/21/2012,3375,3375,3250,3375,40,0
ABMM.JK,11/22/2012,3325,3400,3175,3325,2462,0
ABMM.JK,11/23/2012,3300,3300,3175,3300,1197,0
ABMM.JK,11/26/2012,3200,3250,3175,3200,1069,0
ABMM.JK,11/27/2012,3150,3150,3075,3075,710,0
ABMM.JK,12/3/2012,2900,3000,2850,2950,204,0
ABMM.JK,12/4/2012,3000,3050,2975,3050,335,0
ABMM.JK,12/5/2012,3050,3050,3050,3050,20,0
ABMM.JK,12/6/2012,2900,3025,2900,3025,150,0
ABDA.JK,11/1/2012,1400,1650,1400,1500,75,0
ABDA.JK,11/2/2012,1400,1650,1400,1500,75,0
ABDA.JK,11/5/2012,1600,1790,1600,1790,805,0
ABDA.JK,11/6/2012,1790,1800,1780,1800,550,0
ABDA.JK,11/7/2012,1770,1770,1720,1720,250,0
ABDA.JK,11/8/2012,1750,1750,1720,1720,3,0
ABDA.JK,11/9/2012,1720,1720,1710,1710,50,0
ABDA.JK,11/12/2012,1690,1800,1690,1800,2755,0
ABDA.JK,11/13/2012,1690,1800,1690,1800,2755,0
ABDA.JK,11/14/2012,1720,1790,1690,1790,2865,0
ABDA.JK,11/19/2012,1700,1780,1700,1700,2035,0
ABDA.JK,11/20/2012,1730,1770,1730,1770,55,0
ABDA.JK,11/21/2012,1720,1720,1700,1700,80,0
ABDA.JK,11/22/2012,1700,1730,1700,1700,34,0
ABDA.JK,11/23/2012,1700,1700,1700,1700,34,0
ABDA.JK,11/26/2012,1760,1780,1760,1760,19,0
ABDA.JK,11/27/2012,1780,1780,1730,1730,55,0
ABDA.JK,11/28/2012,1730,1730,1730,1730,850,0
ABDA.JK,11/29/2012,1730,1730,1730,1730,1645,0
ABDA.JK,11/30/2012,1730,1730,1730,1730,1645,0
ABDA.JK,12/3/2012,1740,1740,1740,1740,335,0
ABDA.JK,12/4/2012,1750,1760,1750,1750,2980,0
ABDA.JK,12/5/2012,1790,1790,1760,1760,50,0
ABDA.JK,12/6/2012,1760,1760,1760,1760,15,0
ACES.JK,11/1/2012,700,720,690,720,35140,0
ACES.JK,11/2/2012,720,760,720,740,127195,0
ACES.JK,11/5/2012,720,760,720,740,40055,0
ACES.JK,11/6/2012,740,760,740,760,48410,0
ACES.JK,11/7/2012,760,760,720,720,194265,0
ACES.JK,11/8/2012,720,720,690,700,16584,0
ACES.JK,11/9/2012,720,730,710,710,81055,0
ACES.JK,11/12/2012,710,710,690,700,56945,0
ACES.JK,11/13/2012,700,740,700,720,25630,0
ACES.JK,11/14/2012,730,730,710,710,45015,0
ACES.JK,11/19/2012,720,730,700,700,79075,0
ACES.JK,11/20/2012,720,750,710,730,75770,0
ACES.JK,11/21/2012,740,750,720,730,15490,0
ACES.JK,11/22/2012,710,730,710,710,18292,0
ACES.JK,11/23/2012,730,730,720,730,10222,0
ACES.JK,11/26/2012,730,740,710,730,37376,0
ACES.JK,11/27/2012,730,730,720,720,4452,0
ACES.JK,11/28/2012,730,740,720,730,71505,0
ACES.JK,11/29/2012,730,750,730,740,63485,0
ACES.JK,11/30/2012,740,750,730,750,49935,0
ACES.JK,12/3/2012,750,750,730,750,102435,0
ACES.JK,12/4/2012,750,750,730,750,196600,0
ACES.JK,12/5/2012,740,780,740,770,156400,0
ACES.JK,12/6/2012,780,780,760,770,50090,0
ADES.JK,11/1/2012,1450,1510,1430,1470,32180,0
ADES.JK,11/2/2012,1470,1490,1440,1460,14960,0
ADES.JK,11/5/2012,1450,1460,1420,1450,11190,0
ADES.JK,11/6/2012,1450,1500,1450,1470,37280,0
ADES.JK,11/7/2012,1480,1600,1460,1590,104685,0
ADES.JK,11/8/2012,1570,1700,1560,1680,15766,0
ADES.JK,11/9/2012,1780,1980,1780,1850,136835,0
ADES.JK,11/12/2012,1850,2000,1850,1950,87105,0
ADES.JK,11/13/2012,1970,2025,1910,2025,73010,0
ADES.JK,11/14/2012,2025,2450,2000,2325,144115,0
ADES.JK,11/19/2012,2350,2525,2225,2300,52215,0
ADES.JK,11/20/2012,2325,2375,2025,2025,45850,0
ADES.JK,11/21/2012,2025,2225,2025,2150,5421,0
ADES.JK,11/22/2012,2075,2200,2050,2075,4211,0
ADES.JK,11/23/2012,2200,2300,2025,2200,12176,0
ADES.JK,11/26/2012,2150,2275,2125,2150,3684,0
ADES.JK,11/27/2012,2175,2175,2075,2075,2238,0
ADES.JK,11/28/2012,2100,2175,2025,2100,19655,0
ADES.JK,11/29/2012,2125,2150,2050,2100,10740,0
ADES.JK,11/30/2012,2075,2100,2000,2050,11675,0
ADES.JK,12/3/2012,2050,2100,2000,2050,13175,0
ADES.JK,12/4/2012,2050,2050,1950,1960,9805,0
ADES.JK,12/5/2012,1960,2175,1950,2125,54440,0
ADES.JK,12/6/2012,2150,2275,2125,2200,48450,0
ADHI.JK,11/1/2012,1400,1410,1380,1390,69150,0
ADHI.JK,11/2/2012,1390,1410,1380,1400,56305,0
ADHI.JK,11/5/2012,1400,1400,1360,1380,43935,0
ADHI.JK,11/6/2012,1380,1390,1360,1380,111625,0
ADHI.JK,11/7/2012,1380,1490,1380,1490,306800,0
ADHI.JK,11/8/2012,1460,1480,1440,1460,15895,0
ADHI.JK,11/9/2012,1450,1520,1440,1500,268375,0
ADHI.JK,11/12/2012,1500,1530,1500,1530,69750,0
ADHI.JK,11/13/2012,1460,1530,1460,1500,38735,0
ADHI.JK,11/14/2012,1500,1500,1460,1480,36980,0
ADHI.JK,11/19/2012,1480,1510,1460,1480,73695,0
ADHI.JK,11/20/2012,1490,1500,1490,1500,42380,0
ADHI.JK,11/21/2012,1500,1510,1480,1490,7439,0
ADHI.JK,11/22/2012,1600,1600,1500,1600,58282,0
ADHI.JK,11/23/2012,1630,1640,1570,1630,30121,0
ADHI.JK,11/26/2012,1700,1710,1620,1700,21881,0
ADHI.JK,11/27/2012,1700,1740,1690,1710,14998,0
ADHI.JK,11/28/2012,1730,1740,1680,1740,111680,0
ADHI.JK,11/29/2012,1750,1820,1750,1810,158730,0
ADHI.JK,11/30/2012,1820,1910,1810,1890,311710,0
ADHI.JK,12/3/2012,1890,1910,1800,1810,162415,0
ADHI.JK,12/4/2012,1810,1880,1770,1870,146925,0
ADHI.JK,12/5/2012,1870,1980,1850,1970,189315,0
ADHI.JK,12/6/2012,1970,1990,1950,1980,119930,0
ADMF.JK,11/1/2012,11400,11400,11400,11400,5,0
ADMF.JK,11/2/2012,11400,11500,11400,11500,120,0
ADMF.JK,11/5/2012,11500,11500,11500,11500,10,0
ADMF.JK,11/6/2012,11500,11500,11000,11500,30,0
ADMF.JK,11/7/2012,11400,11550,11400,11550,50,0
ADMF.JK,11/8/2012,11500,11500,11400,11500,16,0
ADMF.JK,11/9/2012,11600,11600,11600,11600,50,0
ADMF.JK,11/12/2012,11600,11600,11600,11600,75,0
ADMF.JK,11/13/2012,11600,11600,11100,11100,55,0
ADMF.JK,11/14/2012,11500,12000,11500,12000,475,0
ADMF.JK,11/19/2012,12000,12000,12000,12000,75,0
ADMF.JK,11/20/2012,12250,12250,12100,12100,15,0
ADMF.JK,11/21/2012,12250,12250,12250,12250,1,0
ADMF.JK,11/22/2012,12000,12100,11800,12000,37,0
ADMF.JK,11/23/2012,12000,12000,12000,12000,37,0
ADMF.JK,11/26/2012,11850,11900,11850,11850,2,0
ADMF.JK,11/27/2012,11850,11850,11850,11850,2,0
ADMF.JK,11/28/2012,11800,11800,11800,11800,10,0
ADMF.JK,11/29/2012,11800,11800,11800,11800,5,0
ADMF.JK,11/30/2012,11000,11750,11000,11750,30,0
ADMF.JK,12/3/2012,11000,11750,11000,11750,30,0
ADMF.JK,12/4/2012,11700,11700,11650,11650,10,0
ADMF.JK,12/5/2012,11700,11700,11650,11650,10,0
ADMF.JK,12/6/2012,11700,11700,11650,11650,10,0
ADRO.JK,11/1/2012,1360,1370,1330,1370,360260,0
ADRO.JK,11/2/2012,1370,1380,1360,1370,206815,0
ADRO.JK,11/5/2012,1380,1380,1340,1350,156850,0
ADRO.JK,11/6/2012,1360,1400,1350,1390,336560,0
ADRO.JK,11/7/2012,1390,1410,1370,1410,276365,0
ADRO.JK,11/8/2012,1380,1390,1360,1390,38896,0
ADRO.JK,11/9/2012,1380,1410,1370,1410,469180,0
ADRO.JK,11/12/2012,1410,1430,1400,1420,306820,0
ADRO.JK,11/13/2012,1420,1420,1400,1420,174810,0
ADRO.JK,11/14/2012,1420,1430,1410,1430,293165,0
ADRO.JK,11/19/2012,1420,1430,1380,1400,242015,0
ADRO.JK,11/20/2012,1400,1410,1370,1390,81790,0
ADRO.JK,11/21/2012,1390,1390,1370,1370,3745,0
ADRO.JK,11/22/2012,1370,1390,1360,1370,21659,0
ADRO.JK,11/23/2012,1350,1370,1340,1350,82150,0
ADRO.JK,11/26/2012,1350,1370,1350,1350,25530,0
ADRO.JK,11/27/2012,1370,1370,1360,1370,7107,0
ADRO.JK,11/28/2012,1370,1390,1330,1390,239755,0
ADRO.JK,11/29/2012,1380,1380,1340,1350,282610,0
ADRO.JK,11/30/2012,1350,1370,1320,1340,401390,0
ADRO.JK,12/3/2012,1320,1340,1320,1320,115590,0
ADRO.JK,12/4/2012,1320,1340,1320,1340,157675,0
ADRO.JK,12/5/2012,1350,1370,1340,1370,111865,0
ADRO.JK,12/6/2012,1370,1390,1360,1370,141065,0
ADMG.JK,11/1/2012,365,370,365,365,170645,0
ADMG.JK,11/2/2012,365,370,365,365,25745,0
ADMG.JK,11/5/2012,365,370,365,370,41375,0
ADMG.JK,11/6/2012,370,375,360,365,238200,0
ADMG.JK,11/7/2012,370,370,350,355,22990,0
ADMG.JK,11/8/2012,350,355,340,350,2560,0
ADMG.JK,11/9/2012,350,355,350,350,5860,0
ADMG.JK,11/12/2012,350,355,350,355,22220,0
ADMG.JK,11/13/2012,355,360,355,355,12025,0
ADMG.JK,11/14/2012,355,355,350,350,72030,0
ADMG.JK,11/19/2012,355,355,350,350,13885,0
ADMG.JK,11/20/2012,355,355,350,355,43465,0
ADMG.JK,11/21/2012,350,365,350,365,14583,0
ADMG.JK,11/22/2012,350,360,350,350,16960,0
ADMG.JK,11/23/2012,350,355,350,350,5734,0
ADMG.JK,11/26/2012,345,365,340,345,47808,0
ADMG.JK,11/27/2012,345,350,345,345,2521,0
ADMG.JK,11/28/2012,345,350,345,345,28445,0
ADMG.JK,11/29/2012,345,350,345,345,17580,0
ADMG.JK,11/30/2012,345,350,345,345,10275,0
ADMG.JK,12/3/2012,350,350,345,350,18870,0
ADMG.JK,12/4/2012,350,360,350,350,241085,0
ADMG.JK,12/5/2012,350,425,350,420,1433565,0
ADMG.JK,12/6/2012,420,450,380,385,3682295,0
AGRO.JK,11/1/2012,142,142,140,140,5115,0
AGRO.JK,11/2/2012,138,142,138,139,1600,0
AGRO.JK,11/5/2012,139,140,132,137,4045,0
AGRO.JK,11/6/2012,137,138,134,138,2760,0
AGRO.JK,11/7/2012,136,137,136,137,105,0
AGRO.JK,11/8/2012,136,137,136,137,21,0
AGRO.JK,11/9/2012,136,137,135,135,2155,0
AGRO.JK,11/12/2012,137,137,134,135,360,0
AGRO.JK,11/13/2012,135,135,132,132,860,0
AGRO.JK,11/14/2012,133,134,132,132,1665,0
AGRO.JK,11/19/2012,130,130,130,130,1500,0
AGRO.JK,11/20/2012,130,134,130,133,2000,0
AGRO.JK,11/21/2012,134,138,133,137,679,0
AGRO.JK,11/22/2012,143,143,138,143,1749,0
AGRO.JK,11/23/2012,147,147,141,147,1354,0
AGRO.JK,11/26/2012,152,156,149,152,4474,0
AGRO.JK,11/27/2012,151,153,150,152,895,0
AGRO.JK,11/28/2012,152,152,146,146,2595,0
AGRO.JK,11/29/2012,150,157,150,151,24055,0
AGRO.JK,11/30/2012,150,151,148,150,5165,0
AGRO.JK,12/3/2012,150,150,147,148,6035,0
AGRO.JK,12/4/2012,149,149,147,147,1630,0
AGRO.JK,12/5/2012,149,150,147,149,3060,0
AGRO.JK,12/6/2012,148,148,145,146,710,0
AIMS.JK,11/2/2012,255,255,250,255,4625,0
AIMS.JK,11/5/2012,255,255,250,255,4625,0
AIMS.JK,11/6/2012,255,255,250,250,705,0
AIMS.JK,11/7/2012,250,250,250,250,500,0
AIMS.JK,11/8/2012,250,250,250,250,100,0
AIMS.JK,11/9/2012,250,250,250,250,500,0
AIMS.JK,11/12/2012,250,250,250,250,500,0
AIMS.JK,11/13/2012,250,250,250,250,500,0
AIMS.JK,11/14/2012,240,240,240,240,20,0
AIMS.JK,11/19/2012,240,240,240,240,2,0
AIMS.JK,11/20/2012,240,240,240,240,10,0
AIMS.JK,11/21/2012,240,240,240,240,2,0
AIMS.JK,11/22/2012,240,240,240,240,2,0
AIMS.JK,11/23/2012,240,240,240,240,2,0
AIMS.JK,11/26/2012,240,240,240,240,2,0
AIMS.JK,11/27/2012,240,240,240,240,2,0
AIMS.JK,11/28/2012,240,240,240,240,10,0
AIMS.JK,11/29/2012,240,240,240,240,10,0
AIMS.JK,11/30/2012,240,240,240,240,10,0
AIMS.JK,12/3/2012,240,240,240,240,10,0
AIMS.JK,12/4/2012,240,240,240,240,10,0
AIMS.JK,12/5/2012,240,240,240,240,10,0
AIMS.JK,12/6/2012,240,240,240,240,10,0
AISA.JK,11/1/2012,900,900,860,870,42130,0
AISA.JK,11/2/2012,870,880,840,860,64400,0
AISA.JK,11/5/2012,850,890,840,870,51740,0
AISA.JK,11/6/2012,880,900,870,890,76265,0
AISA.JK,11/7/2012,890,910,890,900,68800,0
AISA.JK,11/8/2012,890,890,870,880,6830,0
AISA.JK,11/9/2012,880,880,860,870,57180,0
AISA.JK,11/12/2012,870,890,870,890,54670,0
AISA.JK,11/13/2012,890,920,890,900,152775,0
AISA.JK,11/14/2012,910,960,910,940,253625,0
AISA.JK,11/19/2012,940,950,920,920,61140,0
AISA.JK,11/20/2012,920,940,900,920,49745,0
AISA.JK,11/21/2012,920,930,910,920,4162,0
AISA.JK,11/22/2012,980,980,940,980,58889,0
AISA.JK,11/23/2012,980,980,950,980,14409,0
AISA.JK,11/26/2012,1020,1020,980,1020,43567,0
AISA.JK,11/27/2012,1030,1070,1020,1050,21117,0
AISA.JK,11/28/2012,1050,1060,1020,1050,157575,0
AISA.JK,11/29/2012,1050,1080,1050,1070,109500,0
AISA.JK,11/30/2012,1070,1190,1060,1190,356175,0
AISA.JK,12/3/2012,1180,1180,1120,1120,94760,0
AISA.JK,12/4/2012,1120,1140,1120,1120,53190,0
AISA.JK,12/5/2012,1120,1160,1120,1160,58055,0
AISA.JK,12/6/2012,1160,1180,1150,1160,71475,0
AHAP.JK,11/1/2012,190,190,190,190,10,0
AHAP.JK,11/2/2012,190,190,190,190,10,0
AHAP.JK,11/5/2012,190,190,190,190,10,0
AHAP.JK,11/6/2012,190,190,190,190,10,0
AHAP.JK,11/7/2012,190,190,190,190,10,0
AHAP.JK,11/8/2012,190,190,190,190,2,0
AHAP.JK,11/9/2012,190,190,190,190,10,0
AHAP.JK,11/12/2012,190,190,190,190,10,0
AHAP.JK,11/13/2012,190,190,190,190,10,0
AHAP.JK,11/14/2012,190,190,190,190,10,0
AHAP.JK,11/19/2012,190,190,190,190,10,0
AHAP.JK,11/20/2012,190,190,190,190,10,0
AHAP.JK,11/21/2012,190,190,190,190,2,0
AHAP.JK,11/22/2012,190,190,190,190,2,0
AHAP.JK,11/23/2012,190,190,190,190,5,0
AHAP.JK,11/26/2012,190,190,190,190,32,0
AHAP.JK,11/27/2012,190,190,190,190,32,0
AHAP.JK,11/28/2012,190,200,190,200,50,0
AHAP.JK,11/29/2012,190,200,190,200,50,0
AHAP.JK,11/30/2012,190,200,190,200,50,0
AHAP.JK,12/3/2012,190,200,190,200,50,0
AHAP.JK,12/4/2012,190,200,190,200,50,0
AHAP.JK,12/5/2012,190,200,190,200,50,0
AHAP.JK,12/6/2012,190,200,190,200,50,0
AKKU.JK,11/1/2012,175,175,175,175,10,0
AKKU.JK,11/2/2012,175,175,175,175,10,0
AKKU.JK,11/5/2012,175,175,175,175,10,0
AKKU.JK,11/6/2012,175,175,175,175,10,0
AKKU.JK,11/7/2012,175,175,175,175,10,0
AKKU.JK,11/8/2012,175,175,175,175,2,0
AKKU.JK,11/9/2012,175,175,175,175,10,0
AKKU.JK,11/12/2012,175,175,175,175,10,0
AKKU.JK,11/13/2012,175,175,175,175,10,0
AKKU.JK,11/14/2012,175,175,175,175,10,0
AKKU.JK,11/19/2012,175,175,175,175,10,0
AKKU.JK,11/20/2012,175,175,175,175,10,0
AKKU.JK,11/21/2012,175,175,175,175,2,0
AKKU.JK,11/22/2012,175,175,175,175,2,0
AKKU.JK,11/23/2012,175,175,175,175,2,0
AKKU.JK,11/26/2012,175,175,175,175,2,0
AKKU.JK,11/27/2012,175,175,175,175,2,0
AKKU.JK,11/28/2012,175,175,175,175,10,0
AKKU.JK,11/29/2012,175,175,175,175,10,0
AKKU.JK,11/30/2012,175,175,175,175,10,0
AKKU.JK,12/3/2012,175,175,175,175,10,0
AKKU.JK,12/4/2012,175,175,175,175,10,0
AKKU.JK,12/5/2012,175,175,175,175,10,0
AKKU.JK,12/6/2012,175,175,175,175,10,0
AKRA.JK,11/1/2012,4425,4450,4400,4400,107095,0
AKRA.JK,11/2/2012,4450,4450,4300,4350,74185,0
AKRA.JK,11/5/2012,4300,4375,4300,4325,65595,0
AKRA.JK,11/6/2012,4325,4350,4300,4350,82585,0
AKRA.JK,11/7/2012,4325,4475,4325,4450,137345,0
AKRA.JK,11/8/2012,4375,4450,4350,4450,3946,0
AKRA.JK,11/9/2012,4425,4550,4425,4550,90945,0
AKRA.JK,11/12/2012,4550,4700,4550,4625,171755,0
AKRA.JK,11/13/2012,4625,4675,4575,4675,111055,0
AKRA.JK,11/14/2012,4600,4650,4575,4625,85435,0
AKRA.JK,11/19/2012,4625,4675,4450,4475,170715,0
AKRA.JK,11/20/2012,4500,4525,4375,4425,107985,0
AKRA.JK,11/21/2012,4425,4450,4325,4325,10035,0
AKRA.JK,11/22/2012,4400,4425,4350,4400,11746,0
AKRA.JK,11/23/2012,4350,4425,4325,4350,21559,0
AKRA.JK,11/26/2012,4375,4400,4350,4375,8745,0
AKRA.JK,11/27/2012,4400,4425,4350,4375,14611,0
AKRA.JK,11/28/2012,4350,4375,4225,4250,138145,0
AKRA.JK,11/29/2012,4250,4300,4250,4300,75015,0
AKRA.JK,11/30/2012,4275,4325,4275,4300,82310,0
AKRA.JK,12/3/2012,4250,4325,4125,4175,137015,0
AKRA.JK,12/4/2012,4175,4225,4150,4200,112255,0
AKRA.JK,12/5/2012,4175,4200,4125,4175,87300,0
AKRA.JK,12/6/2012,4175,4225,4150,4200,98770,0
AKSI.JK,11/1/2012,70,70,70,70,5,0
AKSI.JK,11/2/2012,70,70,70,70,5,0
AKSI.JK,11/5/2012,70,70,70,70,5,0
AKSI.JK,11/6/2012,70,70,70,70,5,0
AKSI.JK,11/7/2012,70,70,70,70,45,0
AKSI.JK,11/8/2012,70,70,70,70,9,0
AKSI.JK,11/9/2012,70,70,70,70,45,0
AKSI.JK,11/12/2012,89,94,75,75,125,0
AKSI.JK,11/13/2012,75,75,72,72,25,0
AKSI.JK,11/14/2012,75,75,72,72,25,0
AKSI.JK,11/19/2012,75,75,72,72,25,0
AKSI.JK,11/20/2012,72,72,72,72,4,0
AKSI.JK,11/21/2012,72,72,72,72,4,0
AKSI.JK,11/22/2012,72,72,72,72,4,0
AKSI.JK,11/23/2012,72,72,72,72,4,0
AKSI.JK,11/26/2012,74,74,74,74,1,0
AKSI.JK,11/27/2012,74,74,74,74,1,0
AKSI.JK,11/28/2012,72,72,72,72,10,0
AKSI.JK,11/29/2012,72,72,72,72,75,0
AKSI.JK,11/30/2012,72,72,72,72,75,0
AKSI.JK,12/3/2012,72,72,72,72,75,0
AKSI.JK,12/4/2012,72,72,72,72,75,0
AKSI.JK,12/5/2012,72,72,72,72,75,0
AKSI.JK,12/6/2012,72,72,72,72,75,0
AKPI.JK,11/1/2012,800,800,800,800,5,0
AKPI.JK,11/2/2012,800,800,800,800,5,0
AKPI.JK,11/5/2012,800,800,800,800,5,0
AKPI.JK,11/6/2012,800,800,800,800,5,0
AKPI.JK,11/7/2012,800,800,800,800,10,0
AKPI.JK,11/8/2012,800,800,800,800,2,0
AKPI.JK,11/9/2012,800,800,800,800,10,0
AKPI.JK,11/12/2012,800,800,800,800,10,0
AKPI.JK,11/13/2012,800,800,800,800,10,0
AKPI.JK,11/14/2012,800,800,800,800,50,0
AKPI.JK,11/19/2012,800,800,800,800,150,0
AKPI.JK,11/20/2012,800,800,800,800,150,0
AKPI.JK,11/21/2012,800,800,800,800,30,0
AKPI.JK,11/22/2012,890,890,810,890,211,0
AKPI.JK,11/23/2012,890,940,890,890,252,0
AKPI.JK,11/26/2012,920,920,880,920,484,0
AKPI.JK,11/27/2012,900,1040,900,950,768,0
AKPI.JK,11/28/2012,940,940,940,940,550,0
AKPI.JK,11/29/2012,930,940,930,940,165,0
AKPI.JK,11/30/2012,970,970,970,970,5,0
AKPI.JK,12/3/2012,920,940,900,940,1030,0
AKPI.JK,12/4/2012,900,970,900,940,270,0
AKPI.JK,12/5/2012,900,970,900,940,270,0
AKPI.JK,12/6/2012,930,930,930,930,10,0
ALKA.JK,12/6/2012,550,550,550,550,0,0
ALDO.JK,11/1/2012,445,450,440,445,41080,0
ALDO.JK,11/2/2012,445,450,440,445,39320,0
ALDO.JK,11/5/2012,445,445,440,440,36115,0
ALDO.JK,11/6/2012,440,445,435,445,47595,0
ALDO.JK,11/7/2012,445,450,440,445,26385,0
ALDO.JK,11/8/2012,445,445,420,425,8567,0
ALDO.JK,11/9/2012,440,450,440,445,16920,0
ALDO.JK,11/12/2012,440,445,435,445,32205,0
ALDO.JK,11/13/2012,445,445,435,440,30855,0
ALDO.JK,11/14/2012,440,445,425,440,59265,0
ALDO.JK,11/19/2012,445,445,435,440,38230,0
ALDO.JK,11/20/2012,445,475,445,470,116200,0
ALDO.JK,11/21/2012,470,480,470,470,9254,0
ALDO.JK,11/22/2012,485,485,475,485,14270,0
ALDO.JK,11/23/2012,485,485,465,485,10971,0
ALDO.JK,11/26/2012,570,570,485,570,28798,0
ALDO.JK,11/27/2012,570,580,550,550,8062,0
ALDO.JK,11/28/2012,560,560,530,550,41860,0
ALDO.JK,11/29/2012,560,590,550,560,94950,0
ALDO.JK,11/30/2012,560,570,530,560,55805,0
ALDO.JK,12/3/2012,550,630,550,610,162710,0
ALDO.JK,12/4/2012,600,600,580,590,44980,0
ALDO.JK,12/5/2012,590,600,580,590,53385,0
ALDO.JK,12/6/2012,590,610,590,590,76205,0
ALTO.JK,11/8/2012,325,325,320,325,1288,0
ALTO.JK,11/21/2012,320,320,320,320,858,0
ALTO.JK,11/22/2012,330,330,325,330,2403,0
ALTO.JK,11/23/2012,320,325,320,320,2503,0
ALTO.JK,11/26/2012,320,325,320,320,2127,0
ALTO.JK,11/27/2012,325,325,325,325,1722,0
ALTO.JK,12/3/2012,325,325,320,325,1983,0
ALTO.JK,12/4/2012,320,325,320,320,17770,0
ALTO.JK,12/5/2012,320,325,320,325,12490,0
ALTO.JK,12/6/2012,320,325,320,320,12955,0
ALMI.JK,11/1/2012,690,690,680,680,325,0
ALMI.JK,11/2/2012,690,690,690,690,75,0
ALMI.JK,11/5/2012,680,680,680,680,150,0
ALMI.JK,11/6/2012,680,680,680,680,150,0
ALMI.JK,11/7/2012,670,680,670,680,35,0
ALMI.JK,11/8/2012,670,680,670,680,7,0
ALMI.JK,11/9/2012,680,680,680,680,10,0
ALMI.JK,11/12/2012,680,680,680,680,10,0
ALMI.JK,11/13/2012,680,680,680,680,10,0
ALMI.JK,11/14/2012,680,680,680,680,10,0
ALMI.JK,11/19/2012,670,670,670,670,10,0
ALMI.JK,11/20/2012,670,670,670,670,10,0
ALMI.JK,11/21/2012,670,670,670,670,2,0
ALMI.JK,11/22/2012,610,620,610,610,24,0
ALMI.JK,11/23/2012,620,620,620,620,8,0
ALMI.JK,11/26/2012,630,630,630,630,1,0
ALMI.JK,11/27/2012,630,630,630,630,1,0
ALMI.JK,11/28/2012,630,630,630,630,5,0
ALMI.JK,11/29/2012,630,630,630,630,5,0
ALMI.JK,11/30/2012,650,650,640,640,395,0
ALMI.JK,12/3/2012,650,650,640,640,395,0
ALMI.JK,12/4/2012,640,640,640,640,10,0
ALMI.JK,12/5/2012,640,640,640,640,10,0
ALMI.JK,12/6/2012,640,640,640,640,50,0
AMAG.JK,11/1/2012,175,198,172,192,507015,0
AMAG.JK,11/2/2012,193,205,192,198,446400,0
AMAG.JK,11/5/2012,198,199,186,190,109820,0
AMAG.JK,11/6/2012,191,191,186,188,28550,0
AMAG.JK,11/7/2012,190,205,190,198,171950,0
AMAG.JK,11/8/2012,197,197,191,193,5084,0
AMAG.JK,11/9/2012,194,196,189,190,35180,0
AMAG.JK,11/12/2012,190,194,189,191,16170,0
AMAG.JK,11/13/2012,192,195,192,194,26340,0
AMAG.JK,11/14/2012,195,198,192,196,47620,0
AMAG.JK,11/19/2012,197,215,197,199,176100,0
AMAG.JK,11/20/2012,200,205,196,197,38865,0
AMAG.JK,11/21/2012,198,205,198,198,5614,0
AMAG.JK,11/22/2012,210,220,200,210,43851,0
AMAG.JK,11/23/2012,235,240,210,235,68561,0
AMAG.JK,11/26/2012,225,240,220,225,19870,0
AMAG.JK,11/27/2012,220,225,210,210,10405,0
AMAG.JK,11/28/2012,215,225,210,225,119615,0
AMAG.JK,11/29/2012,225,230,215,220,37770,0
AMAG.JK,11/30/2012,225,235,225,230,52515,0
AMAG.JK,12/3/2012,230,230,220,220,15270,0
AMAG.JK,12/4/2012,215,220,215,215,25150,0
AMAG.JK,12/5/2012,215,215,210,215,28340,0
AMAG.JK,12/6/2012,210,225,210,220,54265,0
AMAG-W.JK,11/26/2012,88,88,79,82,8159,0
AMAG-W.JK,11/27/2012,76,77,71,71,4062,0
AMAG-W.JK,11/28/2012,73,83,72,80,93280,0
AMAG-W.JK,11/29/2012,83,83,77,78,23405,0
AMAG-W.JK,11/30/2012,79,85,79,82,48790,0
AMAG-W.JK,12/3/2012,82,82,79,81,15695,0
AMAG-W.JK,12/4/2012,80,80,77,79,14140,0
AMAG-W.JK,12/5/2012,78,78,76,78,12850,0
AMAG-W.JK,12/6/2012,80,83,77,81,27865,0
AMRT.JK,11/1/2012,5300,5300,5200,5200,460,0
AMRT.JK,11/2/2012,5200,5200,5200,5200,20,0
AMRT.JK,11/5/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/6/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/7/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/8/2012,5200,5200,5200,5200,1,0
AMRT.JK,11/9/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/12/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/13/2012,5200,5200,5200,5200,5,0
AMRT.JK,11/14/2012,5200,5200,5000,5000,240,0
AMRT.JK,11/19/2012,5000,5200,5000,5100,40,0
AMRT.JK,11/20/2012,5100,5100,5100,5100,5,0
AMRT.JK,11/21/2012,5200,5200,5200,5200,122,0
AMRT.JK,11/22/2012,5200,5200,5200,5200,122,0
AMRT.JK,11/23/2012,5150,5200,5150,5150,42,0
AMRT.JK,11/26/2012,5150,5150,5150,5150,42,0
AMRT.JK,11/27/2012,5200,5200,5150,5150,42,0
AMRT.JK,11/28/2012,5000,5000,5000,5000,10,0
AMRT.JK,11/29/2012,5200,5200,5200,5200,25,0
AMRT.JK,11/30/2012,5300,5300,5300,5300,45,0
AMRT.JK,12/3/2012,5300,5300,5300,5300,45,0
AMRT.JK,12/4/2012,5300,5300,5300,5300,5,0
AMRT.JK,12/5/2012,5400,5400,5300,5300,170,0
AMRT.JK,12/6/2012,5400,5400,5300,5300,170,0
AMFG.JK,11/1/2012,7750,7800,7600,7800,880,0
AMFG.JK,11/2/2012,7800,7800,7200,7600,1590,0
AMFG.JK,11/5/2012,7400,7700,7400,7700,770,0
AMFG.JK,11/6/2012,7800,7850,7350,7650,2520,0
AMFG.JK,11/7/2012,7550,7800,7500,7800,885,0
AMFG.JK,11/8/2012,7750,7750,7600,7700,13,0
AMFG.JK,11/9/2012,7750,7750,7450,7700,70,0
AMFG.JK,11/12/2012,7700,7750,7600,7600,50,0
AMFG.JK,11/13/2012,7600,7650,7600,7650,450,0
AMFG.JK,11/14/2012,7650,8000,7650,8000,940,0
AMFG.JK,11/19/2012,7650,8000,7650,8000,940,0
AMFG.JK,11/20/2012,8000,8000,7900,8000,75,0
AMFG.JK,11/21/2012,8000,8000,7900,8000,15,0
AMFG.JK,11/22/2012,8100,8100,8000,8100,208,0
AMFG.JK,11/23/2012,8200,8200,8150,8200,32,0
AMFG.JK,11/26/2012,8050,8250,7800,8050,144,0
AMFG.JK,11/27/2012,8050,8050,8050,8050,10,0
AMFG.JK,11/28/2012,8100,8200,7900,8200,590,0
AMFG.JK,11/29/2012,8100,8200,8100,8200,325,0
AMFG.JK,11/30/2012,8100,8250,8100,8250,210,0
AMFG.JK,12/3/2012,8100,8250,8100,8250,210,0
AMFG.JK,12/4/2012,8000,8300,8000,8300,325,0
AMFG.JK,12/5/2012,8000,8300,8000,8300,325,0
AMFG.JK,12/6/2012,8200,8300,8200,8300,330,0
ANTM.JK,11/1/2012,1270,1300,1260,1290,111775,0
ANTM.JK,11/2/2012,1290,1300,1270,1280,57410,0
ANTM.JK,11/5/2012,1280,1280,1270,1280,19590,0
ANTM.JK,11/6/2012,1290,1310,1280,1290,109935,0
ANTM.JK,11/7/2012,1300,1300,1270,1280,93055,0
ANTM.JK,11/8/2012,1270,1270,1250,1270,10958,0
ANTM.JK,11/9/2012,1260,1280,1260,1260,27435,0
ANTM.JK,11/12/2012,1260,1280,1260,1260,24195,0
ANTM.JK,11/13/2012,1260,1270,1260,1260,20735,0
ANTM.JK,11/14/2012,1260,1270,1240,1250,58570,0
ANTM.JK,11/19/2012,1260,1260,1230,1240,52175,0
ANTM.JK,11/20/2012,1240,1260,1230,1230,53410,0
ANTM.JK,11/21/2012,1230,1240,1230,1230,1486,0
ANTM.JK,11/22/2012,1230,1240,1230,1230,3681,0
ANTM.JK,11/23/2012,1250,1250,1230,1250,7666,0
ANTM.JK,11/26/2012,1250,1260,1240,1250,7189,0
ANTM.JK,11/27/2012,1260,1260,1240,1250,1720,0
ANTM.JK,11/28/2012,1240,1240,1220,1230,44440,0
ANTM.JK,11/29/2012,1240,1240,1220,1230,25525,0
ANTM.JK,11/30/2012,1230,1260,1220,1240,65290,0
ANTM.JK,12/3/2012,1230,1270,1230,1270,54930,0
ANTM.JK,12/4/2012,1270,1280,1250,1280,92465,0
ANTM.JK,12/5/2012,1270,1270,1240,1260,53510,0
ANTM.JK,12/6/2012,1250,1250,1220,1230,116225,0
APIC.JK,11/1/2012,205,205,200,205,19545,0
APIC.JK,11/2/2012,205,210,200,200,27165,0
APIC.JK,11/5/2012,200,200,199,199,48765,0
APIC.JK,11/6/2012,200,200,199,200,30065,0
APIC.JK,11/7/2012,200,205,199,205,41650,0
APIC.JK,11/8/2012,200,205,200,200,3783,0
APIC.JK,11/9/2012,200,205,200,200,55925,0
APIC.JK,11/12/2012,200,200,200,200,13525,0
APIC.JK,11/13/2012,200,205,200,200,17895,0
APIC.JK,11/14/2012,200,200,200,200,8105,0
APIC.JK,11/19/2012,200,200,200,200,15460,0
APIC.JK,11/20/2012,200,205,200,205,53945,0
APIC.JK,11/21/2012,205,205,200,200,2424,0
APIC.JK,11/22/2012,200,205,200,200,4219,0
APIC.JK,11/23/2012,200,200,200,200,4707,0
APIC.JK,11/26/2012,200,205,200,200,9179,0
APIC.JK,11/27/2012,205,205,200,205,4690,0
APIC.JK,11/28/2012,205,205,200,205,33715,0
APIC.JK,11/29/2012,205,205,200,205,16100,0
APIC.JK,11/30/2012,205,205,200,205,20945,0
APIC.JK,12/3/2012,205,205,200,200,12760,0
APIC.JK,12/4/2012,205,205,199,200,381675,0
APIC.JK,12/5/2012,200,200,198,200,148015,0
APIC.JK,12/6/2012,200,200,198,200,180000,0
APLI.JK,11/1/2012,86,89,84,89,1645,0
APLI.JK,11/2/2012,89,90,89,90,30,0
APLI.JK,11/5/2012,85,89,85,85,3750,0
APLI.JK,11/6/2012,88,89,88,89,55,0
APLI.JK,11/7/2012,85,85,85,85,25,0
APLI.JK,11/8/2012,90,90,86,88,60,0
APLI.JK,11/9/2012,86,89,86,89,40,0
APLI.JK,11/12/2012,85,85,85,85,250,0
APLI.JK,11/13/2012,85,85,85,85,250,0
APLI.JK,11/14/2012,86,89,86,87,1525,0
APLI.JK,11/19/2012,85,87,85,86,9110,0
APLI.JK,11/20/2012,85,85,85,85,1000,0
APLI.JK,11/21/2012,86,86,85,85,100,0
APLI.JK,11/22/2012,89,90,89,89,25,0
APLI.JK,11/23/2012,87,87,87,87,35,0
APLI.JK,11/26/2012,87,87,85,87,10,0
APLI.JK,11/27/2012,87,87,87,87,160,0
APLI.JK,11/28/2012,86,86,85,85,6675,0
APLI.JK,11/29/2012,85,85,85,85,25,0
APLI.JK,11/30/2012,85,85,85,85,5,0
APLI.JK,12/3/2012,86,87,86,86,230,0
APLI.JK,12/6/2012,92,92,85,85,6,0
APLN.JK,11/1/2012,365,375,360,365,349635,0
APLN.JK,11/2/2012,370,370,360,360,68920,0
APLN.JK,11/5/2012,360,360,355,360,95250,0
APLN.JK,11/6/2012,355,360,355,360,69965,0
APLN.JK,11/7/2012,360,370,355,360,270850,0
APLN.JK,11/8/2012,360,365,350,365,21076,0
APLN.JK,11/9/2012,360,360,355,360,58670,0
APLN.JK,11/12/2012,360,360,355,360,68325,0
APLN.JK,11/13/2012,360,360,355,360,83215,0
APLN.JK,11/14/2012,360,360,355,360,156690,0
APLN.JK,11/19/2012,360,360,350,355,69820,0
APLN.JK,11/20/2012,355,355,345,350,67565,0
APLN.JK,11/21/2012,355,355,350,350,553,0
APLN.JK,11/22/2012,360,365,360,360,10871,0
APLN.JK,11/23/2012,365,375,360,365,30547,0
APLN.JK,11/26/2012,365,375,365,365,18957,0
APLN.JK,11/27/2012,370,375,360,360,11825,0
APLN.JK,11/28/2012,365,365,360,365,158240,0
APLN.JK,11/29/2012,365,370,350,355,141265,0
APLN.JK,11/30/2012,355,365,350,365,223755,0
APLN.JK,12/3/2012,365,385,360,380,523620,0
APLN.JK,12/4/2012,380,385,375,385,275170,0
APLN.JK,12/5/2012,385,385,375,380,168035,0
APLN.JK,12/6/2012,375,380,370,375,429855,0
APOL.JK,11/1/2012,50,50,50,50,1090,0
APOL.JK,11/2/2012,50,50,50,50,5,0
APOL.JK,11/5/2012,50,50,50,50,205,0
APOL.JK,11/6/2012,50,50,50,50,5,0
APOL.JK,11/7/2012,50,50,50,50,5,0
APOL.JK,11/8/2012,50,50,50,50,2,0
APOL.JK,11/9/2012,50,50,50,50,5,0
APOL.JK,11/12/2012,50,50,50,50,5,0
APOL.JK,11/13/2012,50,50,50,50,5,0
APOL.JK,11/14/2012,50,50,50,50,3315,0
APOL.JK,11/19/2012,50,50,50,50,55,0
APOL.JK,11/20/2012,50,50,50,50,1010,0
APOL.JK,11/21/2012,50,50,50,50,3,0
APOL.JK,11/22/2012,50,50,50,50,102,0
APOL.JK,11/23/2012,50,50,50,50,101,0
APOL.JK,11/26/2012,50,50,50,50,36,0
APOL.JK,11/27/2012,50,50,50,50,1,0
APOL.JK,11/28/2012,50,50,50,50,5,0
APOL.JK,11/29/2012,50,50,50,50,5,0
APOL.JK,11/30/2012,50,50,50,50,255,0
APOL.JK,12/3/2012,50,50,50,50,15,0
APOL.JK,12/4/2012,50,50,50,50,5,0
APOL.JK,12/5/2012,50,50,50,50,345,0
APOL.JK,12/6/2012,50,50,50,50,5,0
ARII.JK,11/8/2012,1110,1110,1040,1090,4,0
ARII.JK,11/21/2012,1180,1190,1180,1190,220,0
ARII.JK,11/22/2012,1190,1190,1190,1190,220,0
ARII.JK,11/23/2012,1190,1190,1190,1190,220,0
ARII.JK,11/26/2012,1180,1180,1180,1180,200,0
ARII.JK,11/27/2012,1180,1180,1180,1180,200,0
ARII.JK,12/3/2012,1150,1150,1150,1150,9,0
ARII.JK,12/4/2012,1040,1130,1030,1130,1415,0
ARII.JK,12/5/2012,1040,1130,1030,1130,1415,0
ARII.JK,12/6/2012,1150,1260,900,1260,5950,0
ARGO.JK,11/1/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/2/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/5/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/6/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/7/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/8/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/9/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/12/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/13/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/14/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/19/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/20/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/22/2012,1000,1000,1000,1000,10,0
ARGO.JK,11/23/2012,1000,1000,1000,1000,10,0
ARGO.JK,11/26/2012,1000,1000,1000,1000,10,0
ARGO.JK,11/28/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/29/2012,1000,1000,1000,1000,0,0
ARGO.JK,11/30/2012,1000,1000,1000,1000,50,0
ARGO.JK,12/3/2012,1000,1000,1000,1000,50,0
ARGO.JK,12/4/2012,1000,1000,1000,1000,50,0
ARGO.JK,12/5/2012,1000,1000,1000,1000,50,0
ARGO.JK,12/6/2012,1000,1000,1000,1000,50,0
ARNA.JK,11/1/2012,1320,1330,1300,1330,9005,0
ARNA.JK,11/2/2012,1340,1350,1330,1340,9480,0
ARNA.JK,11/5/2012,1340,1350,1310,1350,11700,0
ARNA.JK,11/6/2012,1350,1360,1350,1360,18295,0
ARNA.JK,11/7/2012,1360,1410,1360,1390,34715,0
ARNA.JK,11/8/2012,1390,1390,1360,1360,3610,0
ARNA.JK,11/9/2012,1370,1410,1370,1410,21040,0
ARNA.JK,11/12/2012,1410,1420,1400,1420,6600,0
ARNA.JK,11/13/2012,1420,1440,1400,1430,12475,0
ARNA.JK,11/14/2012,1430,1440,1420,1430,16940,0
ARNA.JK,11/19/2012,1430,1440,1420,1440,14605,0
ARNA.JK,11/20/2012,1440,1440,1430,1440,1480,0
ARNA.JK,11/21/2012,1440,1460,1430,1460,2487,0
ARNA.JK,11/22/2012,1460,1480,1460,1460,519,0
ARNA.JK,11/23/2012,1470,1470,1460,1470,279,0
ARNA.JK,11/26/2012,1470,1480,1460,1470,2316,0
ARNA.JK,11/27/2012,1460,1470,1460,1460,234,0
ARNA.JK,11/28/2012,1460,1480,1460,1480,19080,0
ARNA.JK,11/29/2012,1480,1510,1480,1490,23675,0
ARNA.JK,11/30/2012,1500,1520,1490,1510,16845,0
ARNA.JK,12/3/2012,1510,1510,1490,1500,14070,0
ARNA.JK,12/4/2012,1500,1540,1490,1540,23760,0
ARNA.JK,12/5/2012,1540,1550,1520,1540,22185,0
ARNA.JK,12/6/2012,1540,1550,1500,1520,8900,0
ARTA.JK,11/1/2012,345,345,325,325,3970,0
ARTA.JK,11/2/2012,325,325,315,315,2230,0
ARTA.JK,11/5/2012,310,310,300,305,8565,0
ARTA.JK,11/6/2012,305,320,305,310,3350,0
ARTA.JK,11/7/2012,310,315,310,315,2720,0
ARTA.JK,11/8/2012,315,315,310,310,499,0
ARTA.JK,11/9/2012,310,315,310,310,750,0
ARTA.JK,11/12/2012,310,315,310,315,1805,0
ARTA.JK,11/13/2012,310,315,310,310,3290,0
ARTA.JK,11/14/2012,310,315,310,310,2975,0
ARTA.JK,11/19/2012,310,315,310,315,8785,0
ARTA.JK,11/20/2012,315,315,310,310,1835,0
ARTA.JK,11/21/2012,315,315,315,315,17,0
ARTA.JK,11/22/2012,310,345,310,310,22528,0
ARTA.JK,11/23/2012,310,315,310,310,3041,0
ARTA.JK,11/26/2012,305,345,305,305,31958,0
ARTA.JK,11/27/2012,305,310,285,300,765,0
ARTA.JK,11/28/2012,300,300,295,295,1780,0
ARTA.JK,11/29/2012,295,300,295,295,2080,0
ARTA.JK,11/30/2012,300,300,295,295,1785,0
ARTA.JK,12/3/2012,295,300,295,295,1010,0
ARTA.JK,12/4/2012,295,300,295,300,4180,0
ARTA.JK,12/5/2012,295,300,295,300,2000,0
ARTA.JK,12/6/2012,295,325,295,320,5135,0
ASBI.JK,11/1/2012,500,500,485,490,180,0
ASBI.JK,11/2/2012,490,490,490,490,100,0
ASBI.JK,11/5/2012,480,480,480,480,5,0
ASBI.JK,11/6/2012,480,480,475,475,210,0
ASBI.JK,11/7/2012,460,460,460,460,45,0
ASBI.JK,11/8/2012,470,470,465,470,187,0
ASBI.JK,11/9/2012,475,475,470,470,260,0
ASBI.JK,11/12/2012,470,490,470,490,215,0
ASBI.JK,11/13/2012,470,485,470,485,275,0
ASBI.JK,11/14/2012,475,475,470,470,1290,0
ASBI.JK,11/19/2012,475,475,470,475,650,0
ASBI.JK,11/20/2012,495,495,470,470,60,0
ASBI.JK,11/21/2012,495,495,495,495,51,0
ASBI.JK,11/22/2012,495,510,480,495,1711,0
ASBI.JK,11/23/2012,485,490,480,485,64,0
ASBI.JK,11/26/2012,480,480,480,480,25,0
ASBI.JK,11/27/2012,480,480,480,480,75,0
ASBI.JK,11/28/2012,475,475,475,475,345,0
ASBI.JK,11/29/2012,475,475,475,475,345,0
ASBI.JK,11/30/2012,475,475,475,475,345,0
ASBI.JK,12/3/2012,475,475,475,475,345,0
ASBI.JK,12/4/2012,475,475,475,475,345,0
ASBI.JK,12/5/2012,475,475,475,475,10,0
ASBI.JK,12/6/2012,475,475,475,475,300,0
ARTI.JK,11/1/2012,285,285,280,280,85,0
ARTI.JK,11/2/2012,280,280,275,280,430,0
ARTI.JK,11/5/2012,280,280,275,275,195,0
ARTI.JK,11/6/2012,275,275,265,270,900,0
ARTI.JK,11/7/2012,265,275,265,270,630,0
ARTI.JK,11/8/2012,265,270,255,260,131,0
ARTI.JK,11/9/2012,260,285,260,285,3715,0
ARTI.JK,11/12/2012,285,285,270,270,295,0
ARTI.JK,11/13/2012,270,275,260,270,2925,0
ARTI.JK,11/14/2012,275,310,275,290,8385,0
ARTI.JK,11/19/2012,290,315,290,310,11030,0
ARTI.JK,11/20/2012,310,330,300,315,37050,0
ARTI.JK,11/21/2012,320,320,310,310,598,0
ARTI.JK,11/22/2012,315,325,305,315,3991,0
ARTI.JK,11/23/2012,300,315,295,300,787,0
ARTI.JK,11/26/2012,305,310,295,305,1055,0
ARTI.JK,11/27/2012,300,305,295,295,197,0
ARTI.JK,11/28/2012,300,305,295,300,11135,0
ARTI.JK,11/29/2012,300,300,290,290,3585,0
ARTI.JK,11/30/2012,300,300,295,295,4755,0
ARTI.JK,12/3/2012,295,300,285,290,1295,0
ARTI.JK,12/4/2012,285,295,280,295,2130,0
ARTI.JK,12/5/2012,285,305,285,305,2315,0
ARTI.JK,12/6/2012,295,305,290,300,1820,0
ASGR.JK,11/1/2012,1380,1380,1360,1360,8075,0
ASGR.JK,11/2/2012,1360,1370,1360,1370,10150,0
ASGR.JK,11/5/2012,1370,1370,1330,1330,9210,0
ASGR.JK,11/6/2012,1330,1350,1330,1350,1580,0
ASGR.JK,11/7/2012,1350,1360,1350,1350,7530,0
ASGR.JK,11/8/2012,1350,1360,1350,1350,2455,0
ASGR.JK,11/9/2012,1350,1350,1330,1350,25490,0
ASGR.JK,11/12/2012,1350,1360,1340,1340,2875,0
ASGR.JK,11/13/2012,1350,1350,1320,1330,14650,0
ASGR.JK,11/14/2012,1340,1340,1330,1330,3035,0
ASGR.JK,11/19/2012,1330,1340,1330,1330,915,0
ASGR.JK,11/20/2012,1350,1350,1330,1340,2955,0
ASGR.JK,11/21/2012,1320,1330,1320,1320,87,0
ASGR.JK,11/22/2012,1350,1370,1340,1350,776,0
ASGR.JK,11/23/2012,1340,1350,1320,1340,995,0
ASGR.JK,11/26/2012,1320,1340,1320,1320,2512,0
ASGR.JK,11/27/2012,1320,1350,1320,1330,229,0
ASGR.JK,11/28/2012,1360,1370,1340,1350,12735,0
ASGR.JK,11/29/2012,1350,1390,1350,1380,23775,0
ASGR.JK,11/30/2012,1380,1450,1350,1360,73670,0
ASGR.JK,12/3/2012,1350,1380,1350,1380,4600,0
ASGR.JK,12/4/2012,1370,1370,1330,1330,21635,0
ASGR.JK,12/5/2012,1340,1370,1340,1360,2740,0
ASGR.JK,12/6/2012,1370,1430,1370,1410,40555,0
ASIA.JK,11/1/2012,50,50,50,50,45,0
ASIA.JK,11/2/2012,50,50,50,50,45,0
ASIA.JK,11/5/2012,50,50,50,50,45,0
ASIA.JK,11/6/2012,50,50,50,50,45,0
ASIA.JK,11/7/2012,50,50,50,50,45,0
ASIA.JK,11/8/2012,50,50,50,50,20,0
ASIA.JK,11/9/2012,50,50,50,50,100,0
ASIA.JK,11/12/2012,50,50,50,50,100,0
ASIA.JK,11/13/2012,50,50,50,50,100,0
ASIA.JK,11/14/2012,50,50,50,50,100,0
ASIA.JK,11/19/2012,50,50,50,50,55,0
ASIA.JK,11/20/2012,50,50,50,50,55,0
ASIA.JK,11/21/2012,50,50,50,50,11,0
ASIA.JK,11/22/2012,50,50,50,50,101,0
ASIA.JK,11/23/2012,50,50,50,50,3,0
ASIA.JK,11/26/2012,50,50,50,50,1,0
ASIA.JK,11/27/2012,50,50,50,50,1,0
ASIA.JK,11/28/2012,50,50,50,50,5,0
ASIA.JK,11/29/2012,50,50,50,50,5,0
ASIA.JK,11/30/2012,50,50,50,50,5,0
ASIA.JK,12/3/2012,50,50,50,50,5,0
ASIA.JK,12/4/2012,50,50,50,50,5,0
ASIA.JK,12/5/2012,50,50,50,50,5,0
ASIA.JK,12/6/2012,50,50,50,50,5,0
ASDM.JK,11/1/2012,620,630,600,630,440,0
ASDM.JK,11/2/2012,620,630,600,630,440,0
ASDM.JK,11/5/2012,620,630,600,630,440,0
ASDM.JK,11/6/2012,640,640,640,640,5,0
ASDM.JK,11/7/2012,610,620,570,620,145,0
ASDM.JK,11/8/2012,600,600,600,600,3,0
ASDM.JK,11/9/2012,600,600,600,600,230,0
ASDM.JK,11/12/2012,610,630,610,630,15,0
ASDM.JK,11/13/2012,610,630,610,630,15,0
ASDM.JK,11/14/2012,610,630,610,630,15,0
ASDM.JK,11/19/2012,640,640,620,620,210,0
ASDM.JK,11/20/2012,620,650,620,630,4710,0
ASDM.JK,11/21/2012,620,650,620,630,942,0
ASDM.JK,11/22/2012,650,650,640,650,35,0
ASDM.JK,11/23/2012,670,680,650,670,112,0
ASDM.JK,11/26/2012,680,680,670,680,109,0
ASDM.JK,11/27/2012,680,690,680,690,145,0
ASDM.JK,11/28/2012,680,680,680,680,435,0
ASDM.JK,11/29/2012,640,680,640,680,45,0
ASDM.JK,11/30/2012,680,700,680,700,90,0
ASDM.JK,12/3/2012,710,710,700,710,110,0
ASDM.JK,12/4/2012,710,720,710,720,255,0
ASDM.JK,12/5/2012,700,700,690,700,1460,0
ASDM.JK,12/6/2012,700,710,700,710,370,0
ASII.JK,11/1/2012,7950,8000,7800,7900,522120,0
ASII.JK,11/2/2012,7900,7950,7800,7900,281500,0
ASII.JK,11/5/2012,7900,7900,7700,7750,310875,0
ASII.JK,11/6/2012,7750,7800,7550,7650,454705,0
ASII.JK,11/7/2012,7700,7800,7700,7750,306700,0
ASII.JK,11/8/2012,7700,7750,7600,7700,24322,0
ASII.JK,11/9/2012,7750,7800,7700,7800,218685,0
ASII.JK,11/12/2012,7800,7850,7650,7650,274450,0
ASII.JK,11/13/2012,7650,7700,7650,7650,115840,0
ASII.JK,11/14/2012,7700,7750,7600,7750,192770,0
ASII.JK,11/19/2012,7800,7800,7700,7800,328110,0
ASII.JK,11/20/2012,7800,7850,7650,7700,287555,0
ASII.JK,11/21/2012,7750,7750,7700,7700,10628,0
ASII.JK,11/22/2012,7750,7800,7650,7750,34684,0
ASII.JK,11/23/2012,7800,7800,7650,7800,28668,0
ASII.JK,11/26/2012,7900,7950,7750,7900,71585,0
ASII.JK,11/27/2012,7900,7950,7800,7850,24843,0
ASII.JK,11/28/2012,7700,7750,7250,7400,1131055,0
ASII.JK,11/29/2012,7350,7400,7200,7350,759685,0
ASII.JK,11/30/2012,7350,7400,7200,7250,620505,0
ASII.JK,12/3/2012,7250,7300,7050,7200,591175,0
ASII.JK,12/4/2012,7200,7200,6800,6900,1186845,0
ASII.JK,12/5/2012,6900,7100,6850,7050,821705,0
ASII.JK,12/6/2012,7100,7150,7050,7050,495235,0
ASJT.JK,11/22/2012,460,460,460,460,6,0
ASJT.JK,11/23/2012,460,460,460,460,6,0
ASJT.JK,11/26/2012,460,460,460,460,6,0
ASJT.JK,12/6/2012,460,460,460,460,0,0
ASRI.JK,11/1/2012,580,590,570,580,571020,0
ASRI.JK,11/2/2012,580,590,580,590,236900,0
ASRI.JK,11/5/2012,590,590,560,570,467880,0
ASRI.JK,11/6/2012,560,570,550,560,709795,0
ASRI.JK,11/7/2012,560,570,550,570,641095,0
ASRI.JK,11/8/2012,560,570,550,560,135066,0
ASRI.JK,11/9/2012,560,570,550,570,374815,0
ASRI.JK,11/12/2012,570,570,560,570,348995,0
ASRI.JK,11/13/2012,560,590,560,580,978164,0
ASRI.JK,11/14/2012,580,590,570,590,363720,0
ASRI.JK,11/19/2012,590,620,580,610,1242210,0
ASRI.JK,11/20/2012,610,620,600,610,602520,0
ASRI.JK,11/21/2012,610,610,590,600,26898,0
ASRI.JK,11/22/2012,610,610,590,610,62552,0
ASRI.JK,11/23/2012,600,610,600,600,61773,0
ASRI.JK,11/26/2012,610,610,600,610,40174,0
ASRI.JK,11/27/2012,610,620,600,610,40157,0
ASRI.JK,11/28/2012,600,610,590,610,1319495,0
ASRI.JK,11/29/2012,610,610,590,600,613140,0
ASRI.JK,11/30/2012,600,610,590,610,430200,0
ASRI.JK,12/3/2012,600,620,600,610,1108930,0
ASRI.JK,12/4/2012,610,620,600,610,763390,0
ASRI.JK,12/5/2012,610,630,610,630,1376460,0
ASRI.JK,12/6/2012,630,640,610,630,1989235,0
ASRM.JK,11/1/2012,970,970,960,960,30,0
ASRM.JK,11/2/2012,960,970,960,960,45,0
ASRM.JK,11/5/2012,960,970,960,960,45,0
ASRM.JK,11/6/2012,960,970,960,960,45,0
ASRM.JK,11/7/2012,960,970,960,960,45,0
ASRM.JK,11/8/2012,960,970,960,960,9,0
ASRM.JK,11/9/2012,960,970,960,960,45,0
ASRM.JK,11/12/2012,960,970,960,960,45,0
ASRM.JK,11/13/2012,960,970,960,960,45,0
ASRM.JK,11/14/2012,960,970,960,960,45,0
ASRM.JK,11/19/2012,960,970,960,960,45,0
ASRM.JK,11/20/2012,960,970,960,960,45,0
ASRM.JK,11/21/2012,960,970,960,960,9,0
ASRM.JK,11/22/2012,960,960,960,960,9,0
ASRM.JK,11/23/2012,960,960,960,960,9,0
ASRM.JK,11/26/2012,950,950,920,950,8,0
ASRM.JK,11/27/2012,960,960,960,960,1,0
ASRM.JK,11/28/2012,960,960,950,950,45,0
ASRM.JK,11/29/2012,950,950,950,950,15,0
ASRM.JK,11/30/2012,950,950,950,950,15,0
ASRM.JK,12/3/2012,950,950,950,950,15,0
ASRM.JK,12/4/2012,950,950,950,950,15,0
ASRM.JK,12/5/2012,950,950,950,950,15,0
ASRM.JK,12/6/2012,960,970,960,960,70,0
ASSA.JK,11/21/2012,460,465,450,455,34427,0
ASSA.JK,11/22/2012,480,490,465,480,61752,0
ASSA.JK,11/23/2012,500,510,465,500,205238,0
ASSA.JK,11/26/2012,500,510,495,495,30115,0
ASSA.JK,11/27/2012,510,510,500,500,17654,0
ASSA.JK,12/3/2012,510,520,500,510,14715,0
ASSA.JK,12/4/2012,510,530,500,530,176225,0
ASSA.JK,12/5/2012,520,540,510,530,97795,0
ASSA.JK,12/6/2012,530,540,520,520,112540,0
AUTO.JK,11/1/2012,3800,3825,3800,3825,2885,0
AUTO.JK,11/2/2012,3800,3900,3775,3825,9655,0
AUTO.JK,11/5/2012,3800,3825,3775,3800,1075,0
AUTO.JK,11/6/2012,3800,3800,3675,3700,6125,0
AUTO.JK,11/7/2012,3700,3750,3625,3650,5945,0
AUTO.JK,11/8/2012,3700,3700,3600,3600,135,0
AUTO.JK,11/9/2012,3625,3725,3625,3725,1110,0
AUTO.JK,11/12/2012,3750,3800,3750,3800,1240,0
AUTO.JK,11/13/2012,3800,3850,3700,3700,2775,0
AUTO.JK,11/14/2012,3725,3800,3725,3750,1520,0
AUTO.JK,11/19/2012,3725,3800,3725,3750,1520,0
AUTO.JK,11/20/2012,3800,3800,3600,3700,3430,0
AUTO.JK,11/21/2012,3700,3700,3700,3700,107,0
AUTO.JK,11/22/2012,3750,3750,3750,3750,10,0
AUTO.JK,11/23/2012,3800,3850,3750,3800,194,0
AUTO.JK,11/26/2012,3800,3850,3800,3800,395,0
AUTO.JK,11/27/2012,3800,3800,3800,3800,35,0
AUTO.JK,11/28/2012,3775,3800,3700,3800,305,0
AUTO.JK,11/29/2012,3800,3800,3700,3750,330,0
AUTO.JK,11/30/2012,3700,3775,3650,3775,4805,0
AUTO.JK,12/3/2012,3750,3750,3675,3725,275,0
AUTO.JK,12/4/2012,3700,3700,3600,3675,3890,0
AUTO.JK,12/5/2012,3625,3675,3600,3675,4420,0
AUTO.JK,12/6/2012,3675,3675,3650,3675,1410,0
ATPK.JK,11/1/2012,169,175,165,175,16225,0
ATPK.JK,11/2/2012,173,173,159,164,18080,0
ATPK.JK,11/5/2012,162,164,157,160,6315,0
ATPK.JK,11/6/2012,161,161,140,156,8185,0
ATPK.JK,11/7/2012,156,172,156,156,2500,0
ATPK.JK,11/8/2012,156,160,156,156,181,0
ATPK.JK,11/9/2012,159,159,150,153,805,0
ATPK.JK,11/12/2012,151,158,151,152,395,0
ATPK.JK,11/13/2012,150,160,150,158,545,0
ATPK.JK,11/14/2012,150,160,150,158,545,0
ATPK.JK,11/19/2012,155,170,155,158,3120,0
ATPK.JK,11/20/2012,156,157,130,144,5510,0
ATPK.JK,11/21/2012,144,144,140,143,54,0
ATPK.JK,11/22/2012,135,145,130,135,717,0
ATPK.JK,11/23/2012,126,138,125,126,1299,0
ATPK.JK,11/26/2012,130,133,128,130,552,0
ATPK.JK,11/27/2012,125,154,125,147,6115,0
ATPK.JK,11/28/2012,132,139,125,127,21160,0
ATPK.JK,11/29/2012,127,135,126,129,10620,0
ATPK.JK,11/30/2012,129,151,129,142,103315,0
ATPK.JK,12/3/2012,144,148,136,138,67300,0
ATPK.JK,12/4/2012,138,147,131,147,9945,0
ATPK.JK,12/5/2012,147,147,137,140,4715,0
ATPK.JK,12/6/2012,136,137,135,137,1600,0
BABP.JK,11/1/2012,140,143,140,140,12780,0
BABP.JK,11/2/2012,140,153,140,153,21515,0
BABP.JK,11/5/2012,150,200,150,170,48975,0
BABP.JK,11/6/2012,177,182,163,163,19585,0
BABP.JK,11/7/2012,164,210,164,175,153880,0
BABP.JK,11/8/2012,184,189,167,170,67672,0
BABP.JK,11/9/2012,160,180,158,165,430325,0
BABP.JK,11/12/2012,167,187,165,187,1279740,0
BABP.JK,11/13/2012,190,192,182,183,847050,0
BABP.JK,11/14/2012,186,186,170,170,414785,0
BABP.JK,11/19/2012,173,173,160,163,252060,0
BABP.JK,11/20/2012,165,168,158,159,213320,0
BABP.JK,11/21/2012,162,164,147,158,100473,0
BABP.JK,11/22/2012,166,174,151,166,255931,0
BABP.JK,11/23/2012,164,169,164,164,70410,0
BABP.JK,11/26/2012,166,172,164,166,168554,0
BABP.JK,11/27/2012,167,167,159,161,33216,0
BABP.JK,11/28/2012,157,159,149,150,326535,0
BABP.JK,11/29/2012,152,154,148,149,137960,0
BABP.JK,11/30/2012,149,155,148,148,188880,0
BABP.JK,12/3/2012,148,156,148,151,183745,0
BABP.JK,12/4/2012,151,157,150,154,270650,0
BABP.JK,12/5/2012,154,156,149,150,209995,0
BABP.JK,12/6/2012,150,158,149,153,787710,0
BACA.JK,11/1/2012,113,113,113,113,5,0
BACA.JK,11/2/2012,113,113,113,113,5,0
BACA.JK,11/5/2012,113,113,113,113,5,0
BACA.JK,11/6/2012,113,113,113,113,5,0
BACA.JK,11/7/2012,106,106,106,106,100,0
BACA.JK,11/8/2012,113,113,113,113,1,0
BACA.JK,11/9/2012,113,113,106,106,265,0
BACA.JK,11/12/2012,113,113,106,106,265,0
BACA.JK,11/13/2012,106,106,106,106,5,0
BACA.JK,11/14/2012,113,113,113,113,5,0
BACA.JK,11/19/2012,113,113,113,113,5,0
BACA.JK,11/20/2012,106,106,106,106,185,0
BACA.JK,11/21/2012,106,106,106,106,37,0
BACA.JK,11/22/2012,109,109,108,108,12,0
BACA.JK,11/23/2012,106,106,106,106,10,0
BACA.JK,11/26/2012,106,106,106,106,10,0
BACA.JK,11/27/2012,106,106,106,106,10,0
BACA.JK,11/28/2012,106,106,106,106,125,0
BACA.JK,11/29/2012,106,106,106,106,125,0
BACA.JK,11/30/2012,115,117,115,117,2635,0
BACA.JK,12/3/2012,117,117,115,115,490,0
BACA.JK,12/4/2012,117,117,117,117,5,0
BACA.JK,12/5/2012,117,117,117,117,5,0
BACA.JK,12/6/2012,117,117,117,117,5,0
BAEK.JK,11/1/2012,1300,1300,1300,1300,50,0
BAEK.JK,11/2/2012,1300,1300,1300,1300,50,0
BAEK.JK,11/5/2012,1300,1300,1300,1300,50,0
BAEK.JK,11/6/2012,1200,1200,1200,1200,185,0
BAEK.JK,11/7/2012,1200,1200,1200,1200,185,0
BAEK.JK,11/8/2012,1190,1190,1150,1150,40,0
BAEK.JK,11/9/2012,1200,1200,1150,1200,265,0
BAEK.JK,11/12/2012,1200,1200,1150,1200,265,0
BAEK.JK,11/13/2012,1050,1050,1050,1050,400,0
BAEK.JK,11/14/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/19/2012,1150,1150,1150,1150,105,0
BAEK.JK,11/20/2012,1150,1150,1150,1150,105,0
BAEK.JK,11/21/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/22/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/23/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/26/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/27/2012,1150,1150,1150,1150,21,0
BAEK.JK,11/28/2012,1150,1150,1150,1150,105,0
BAEK.JK,11/29/2012,1150,1150,1150,1150,105,0
BAEK.JK,11/30/2012,1150,1150,1150,1150,105,0
BAEK.JK,12/3/2012,1150,1150,1150,1150,105,0
BAEK.JK,12/4/2012,1150,1150,1150,1150,105,0
BAEK.JK,12/5/2012,1150,1150,1150,1150,105,0
BAEK.JK,12/6/2012,1150,1150,1150,1150,105,0
BAPA-W.JK,11/1/2012,33,33,33,33,25,0
BAPA-W.JK,11/2/2012,33,33,33,33,25,0
BAPA-W.JK,11/5/2012,33,33,33,33,25,0
BAPA-W.JK,11/6/2012,33,33,33,33,25,0
BAPA-W.JK,11/7/2012,33,33,33,33,25,0
BAPA-W.JK,11/8/2012,33,33,33,33,5,0
BAPA-W.JK,11/9/2012,33,33,33,33,25,0
BAPA-W.JK,11/12/2012,33,33,33,33,25,0
BAPA-W.JK,11/13/2012,33,33,33,33,25,0
BAPA-W.JK,11/14/2012,33,33,33,33,25,0
BAPA-W.JK,11/19/2012,23,26,16,26,110,0
BAPA-W.JK,11/20/2012,33,33,33,33,5,0
BAPA-W.JK,11/21/2012,23,23,23,23,4,0
BAPA-W.JK,11/22/2012,23,31,23,31,16,0
BAPA-W.JK,11/23/2012,33,33,33,33,1,0
BAPA-W.JK,11/26/2012,35,35,35,35,1,0
BAPA-W.JK,11/27/2012,32,32,32,32,1,0
BAPA-W.JK,11/28/2012,32,32,21,31,65,0
BAPA-W.JK,11/29/2012,30,33,30,33,155,0
BAPA-W.JK,11/30/2012,28,28,22,27,270,0
BAPA-W.JK,12/3/2012,27,27,20,27,130,0
BAPA-W.JK,12/4/2012,28,52,27,46,48995,0
BAPA-W.JK,12/5/2012,49,50,34,36,21800,0
BAPA-W.JK,12/6/2012,40,40,36,37,6875,0
BAJA.JK,11/1/2012,260,260,260,260,250,0
BAJA.JK,11/2/2012,265,275,265,275,820,0
BAJA.JK,11/5/2012,260,260,260,260,15,0
BAJA.JK,11/6/2012,265,265,260,260,680,0
BAJA.JK,11/7/2012,265,265,260,260,680,0
BAJA.JK,11/8/2012,260,260,260,260,64,0
BAJA.JK,11/9/2012,260,260,260,260,1545,0
BAJA.JK,11/12/2012,265,270,265,270,30,0
BAJA.JK,11/13/2012,265,265,260,260,535,0
BAJA.JK,11/14/2012,265,265,260,260,535,0
BAJA.JK,11/19/2012,265,265,260,260,535,0
BAJA.JK,11/20/2012,260,260,260,260,10,0
BAJA.JK,11/21/2012,260,260,260,260,2,0
BAJA.JK,11/22/2012,265,265,265,265,60,0
BAJA.JK,11/23/2012,265,265,265,265,160,0
BAJA.JK,11/26/2012,265,265,265,265,29,0
BAJA.JK,11/27/2012,265,265,265,265,258,0
BAJA.JK,11/28/2012,265,265,265,265,380,0
BAJA.JK,11/29/2012,265,265,265,265,200,0
BAJA.JK,11/30/2012,265,275,265,275,205,0
BAJA.JK,12/3/2012,270,305,270,305,14195,0
BAJA.JK,12/4/2012,305,320,300,320,8540,0
BAJA.JK,12/5/2012,320,320,305,315,1800,0
BAJA.JK,12/6/2012,315,315,305,315,2335,0
BAPA.JK,11/1/2012,147,148,145,145,27420,0
BAPA.JK,11/2/2012,146,149,146,148,25190,0
BAPA.JK,11/5/2012,147,149,146,147,25960,0
BAPA.JK,11/6/2012,146,148,146,147,25895,0
BAPA.JK,11/7/2012,147,147,146,146,25360,0
BAPA.JK,11/8/2012,146,147,145,147,5011,0
BAPA.JK,11/9/2012,145,147,145,145,26655,0
BAPA.JK,11/12/2012,145,146,145,146,25685,0
BAPA.JK,11/13/2012,147,148,146,147,25795,0
BAPA.JK,11/14/2012,146,147,145,146,25115,0
BAPA.JK,11/19/2012,145,145,144,144,26220,0
BAPA.JK,11/20/2012,145,150,144,147,22820,0
BAPA.JK,11/21/2012,147,147,147,147,2531,0
BAPA.JK,11/22/2012,147,149,147,148,5262,0
BAPA.JK,11/23/2012,148,149,147,147,5351,0
BAPA.JK,11/26/2012,147,148,147,147,2594,0
BAPA.JK,11/27/2012,146,147,146,147,2330,0
BAPA.JK,11/28/2012,145,145,144,144,25145,0
BAPA.JK,11/29/2012,145,150,145,145,26795,0
BAPA.JK,11/30/2012,145,145,143,145,25815,0
BAPA.JK,12/3/2012,145,145,144,145,25000,0
BAPA.JK,12/4/2012,145,163,145,154,140235,0
BAPA.JK,12/5/2012,154,165,149,149,112995,0
BAPA.JK,12/6/2012,150,154,147,149,61945,0
BAYU.JK,11/1/2012,305,310,305,310,1085,0
BAYU.JK,11/2/2012,305,310,305,305,2230,0
BAYU.JK,11/5/2012,310,320,305,310,3175,0
BAYU.JK,11/6/2012,315,340,310,325,13015,0
BAYU.JK,11/7/2012,330,330,320,325,1180,0
BAYU.JK,11/8/2012,320,320,315,315,117,0
BAYU.JK,11/9/2012,320,325,310,315,735,0
BAYU.JK,11/12/2012,320,320,310,310,250,0
BAYU.JK,11/13/2012,310,325,310,325,430,0
BAYU.JK,11/14/2012,315,325,310,325,335,0
BAYU.JK,11/19/2012,315,315,315,315,35,0
BAYU.JK,11/20/2012,325,325,310,315,280,0
BAYU.JK,11/21/2012,315,315,315,315,15,0
BAYU.JK,11/22/2012,315,320,315,315,48,0
BAYU.JK,11/23/2012,315,315,315,315,20,0
BAYU.JK,11/26/2012,315,315,315,315,92,0
BAYU.JK,11/27/2012,330,335,320,325,292,0
BAYU.JK,11/28/2012,335,335,330,335,4655,0
BAYU.JK,11/29/2012,335,335,330,330,720,0
BAYU.JK,11/30/2012,330,335,330,335,1115,0
BAYU.JK,12/3/2012,335,350,330,350,10760,0
BAYU.JK,12/4/2012,350,350,340,350,1865,0
BAYU.JK,12/5/2012,335,350,330,350,1855,0
BAYU.JK,12/6/2012,335,345,330,345,585,0
BBCA.JK,11/1/2012,8150,8300,8150,8300,118485,0
BBCA.JK,11/2/2012,8300,8350,8200,8350,87580,0
BBCA.JK,11/5/2012,8300,8350,8250,8250,81490,0
BBCA.JK,11/6/2012,8300,8500,8300,8500,130850,0
BBCA.JK,11/7/2012,8500,8550,8400,8500,94240,0
BBCA.JK,11/8/2012,8400,8500,8400,8500,8377,0
BBCA.JK,11/9/2012,8400,8550,8400,8550,128625,0
BBCA.JK,11/12/2012,8500,8750,8500,8700,115730,0
BBCA.JK,11/13/2012,8750,9000,8750,9000,72685,0
BBCA.JK,11/14/2012,9100,9350,8950,9050,158115,0
BBCA.JK,11/19/2012,9000,9050,8600,8600,113120,0
BBCA.JK,11/20/2012,8750,8850,8650,8850,60620,0
BBCA.JK,11/21/2012,8850,8850,8750,8850,3193,0
BBCA.JK,11/22/2012,8800,8950,8800,8900,9839,0
BBCA.JK,11/23/2012,8900,9050,8900,9050,9300,0
BBCA.JK,11/26/2012,9050,9150,9000,9100,2466,0
BBCA.JK,11/27/2012,9200,9400,9150,9300,8598,0
BBCA.JK,11/28/2012,8800,9000,8800,8950,76665,0
BBCA.JK,11/29/2012,9000,9100,8850,9000,94095,0
BBCA.JK,11/30/2012,9000,9100,8800,8800,129580,0
BBCA.JK,12/3/2012,8750,9500,8750,9500,88540,0
BBCA.JK,12/4/2012,9050,9150,8750,8750,163045,0
BBCA.JK,12/5/2012,8800,9050,8750,8800,123890,0
BBCA.JK,12/6/2012,8900,9000,8800,8800,118945,0
BATA.JK,11/1/2012,60000,60000,60000,60000,5,0
BATA.JK,11/2/2012,60000,60000,60000,60000,5,0
BATA.JK,11/5/2012,60000,60000,60000,60000,5,0
BATA.JK,11/6/2012,60000,60000,60000,60000,5,0
BATA.JK,11/7/2012,60000,60000,60000,60000,5,0
BATA.JK,11/8/2012,60000,60000,60000,60000,1,0
BATA.JK,11/9/2012,60000,60000,60000,60000,5,0
BATA.JK,11/12/2012,60000,60000,60000,60000,5,0
BATA.JK,11/13/2012,60000,60000,60000,60000,5,0
BATA.JK,11/14/2012,60000,60000,60000,60000,5,0
BATA.JK,11/19/2012,60000,60000,60000,60000,5,0
BATA.JK,11/20/2012,60000,60000,60000,60000,5,0
BATA.JK,11/21/2012,60000,60000,60000,60000,1,0
BATA.JK,11/22/2012,60000,60000,60000,60000,1,0
BATA.JK,11/23/2012,60000,60000,60000,60000,1,0
BATA.JK,11/26/2012,60000,60000,60000,60000,1,0
BATA.JK,11/27/2012,60000,60000,60000,60000,1,0
BATA.JK,11/28/2012,60000,60000,60000,60000,5,0
BATA.JK,11/29/2012,60000,60000,60000,60000,5,0
BATA.JK,11/30/2012,60000,60000,60000,60000,5,0
BATA.JK,12/3/2012,60000,60000,60000,60000,5,0
BATA.JK,12/4/2012,60000,60000,60000,60000,5,0
BATA.JK,12/5/2012,60000,60000,60000,60000,5,0
BATA.JK,12/6/2012,60000,60000,60000,60000,5,0
BBKP.JK,11/1/2012,630,640,620,640,43505,0
BBKP.JK,11/2/2012,630,640,620,640,33780,0
BBKP.JK,11/5/2012,640,640,620,630,14230,0
BBKP.JK,11/6/2012,630,640,620,640,183720,0
BBKP.JK,11/7/2012,640,640,630,640,100525,0
BBKP.JK,11/8/2012,630,640,630,630,4895,0
BBKP.JK,11/9/2012,630,640,630,640,9510,0
BBKP.JK,11/12/2012,630,640,630,640,23290,0
BBKP.JK,11/13/2012,630,640,630,640,30100,0
BBKP.JK,11/14/2012,630,640,630,640,8860,0
BBKP.JK,11/19/2012,630,630,620,630,21625,0
BBKP.JK,11/20/2012,630,630,620,630,54910,0
BBKP.JK,11/21/2012,630,630,620,630,597,0
BBKP.JK,11/22/2012,630,630,620,630,1608,0
BBKP.JK,11/23/2012,630,630,620,630,8398,0
BBKP.JK,11/26/2012,630,640,620,630,3644,0
BBKP.JK,11/27/2012,640,640,620,630,8660,0
BBKP.JK,11/28/2012,630,640,610,620,163890,0
BBKP.JK,11/29/2012,620,630,610,620,60035,0
BBKP.JK,11/30/2012,620,620,610,620,65395,0
BBKP.JK,12/3/2012,620,620,610,620,24700,0
BBKP.JK,12/4/2012,620,620,610,620,100090,0
BBKP.JK,12/5/2012,610,620,610,620,11905,0
BBKP.JK,12/6/2012,620,620,610,620,55360,0
BBLD.JK,11/1/2012,680,680,670,670,35,0
BBLD.JK,11/2/2012,680,680,670,670,35,0
BBLD.JK,11/5/2012,680,680,670,670,35,0
BBLD.JK,11/6/2012,680,680,670,670,35,0
BBLD.JK,11/7/2012,680,680,670,670,35,0
BBLD.JK,11/8/2012,690,690,690,690,1,0
BBLD.JK,11/9/2012,690,690,690,690,5,0
BBLD.JK,11/12/2012,720,720,620,700,110,0
BBLD.JK,11/13/2012,720,720,620,700,110,0
BBLD.JK,11/14/2012,730,730,670,720,35,0
BBLD.JK,11/19/2012,710,710,710,710,15,0
BBLD.JK,11/20/2012,680,680,680,680,155,0
BBLD.JK,11/21/2012,660,660,620,620,500,0
BBLD.JK,11/22/2012,670,670,670,670,1,0
BBLD.JK,11/23/2012,670,670,670,670,1,0
BBLD.JK,11/26/2012,670,670,670,670,1,0
BBLD.JK,11/27/2012,670,670,670,670,6,0
BBLD.JK,11/28/2012,670,690,670,690,35,0
BBLD.JK,11/29/2012,670,690,670,690,35,0
BBLD.JK,11/30/2012,670,690,670,690,35,0
BBLD.JK,12/3/2012,630,630,630,630,2500,0
BBLD.JK,12/6/2012,640,700,640,700,401,0
BBNI.JK,11/1/2012,3825,3850,3725,3725,301250,0
BBNI.JK,11/2/2012,3750,3825,3725,3800,213060,0
BBNI.JK,11/5/2012,3775,3775,3675,3700,200535,0
BBNI.JK,11/6/2012,3700,3725,3650,3675,159410,0
BBNI.JK,11/7/2012,3650,3775,3650,3775,208015,0
BBNI.JK,11/8/2012,3750,3750,3700,3750,11759,0
BBNI.JK,11/9/2012,3750,3775,3700,3775,70880,0
BBNI.JK,11/12/2012,3750,3775,3700,3700,72405,0
BBNI.JK,11/13/2012,3700,3725,3675,3700,127450,0
BBNI.JK,11/14/2012,3675,3750,3675,3700,129910,0
BBNI.JK,11/19/2012,3675,3725,3675,3700,106215,0
BBNI.JK,11/20/2012,3675,3725,3625,3625,233295,0
BBNI.JK,11/21/2012,3650,3650,3600,3625,8136,0
BBNI.JK,11/22/2012,3600,3625,3525,3550,42390,0
BBNI.JK,11/23/2012,3575,3650,3550,3625,33204,0
BBNI.JK,11/26/2012,3625,3675,3625,3625,15772,0
BBNI.JK,11/27/2012,3625,3625,3575,3625,23176,0
BBNI.JK,11/28/2012,3550,3600,3550,3600,138645,0
BBNI.JK,11/29/2012,3625,3625,3550,3575,142125,0
BBNI.JK,11/30/2012,3575,3700,3550,3700,377645,0
BBNI.JK,12/3/2012,3675,3700,3600,3650,151465,0
BBNI.JK,12/4/2012,3625,3650,3575,3625,116720,0
BBNI.JK,12/5/2012,3625,3625,3575,3600,84560,0
BBNI.JK,12/6/2012,3575,3625,3550,3575,102745,0
BBRI.JK,11/1/2012,7350,7350,7150,7200,973604,0
BBRI.JK,11/2/2012,7200,7300,7150,7150,378625,0
BBRI.JK,11/5/2012,7150,7200,7000,7100,576910,0
BBRI.JK,11/6/2012,7100,7150,7000,7050,302940,0
BBRI.JK,11/7/2012,7050,7250,7050,7250,445890,0
BBRI.JK,11/8/2012,7150,7250,7100,7200,25022,0
BBRI.JK,11/9/2012,7150,7250,7150,7250,192960,0
BBRI.JK,11/12/2012,7150,7300,7150,7200,276810,0
BBRI.JK,11/13/2012,7150,7200,7100,7200,182635,0
BBRI.JK,11/14/2012,7200,7250,7150,7250,209385,0
BBRI.JK,11/19/2012,7250,7300,7200,7200,364295,0
BBRI.JK,11/20/2012,7250,7300,7150,7200,175140,0
BBRI.JK,11/21/2012,7200,7200,7100,7100,7685,0
BBRI.JK,11/22/2012,7100,7150,7050,7100,43519,0
BBRI.JK,11/23/2012,7100,7150,7050,7050,34620,0
BBRI.JK,11/26/2012,7150,7150,7100,7100,18005,0
BBRI.JK,11/27/2012,7250,7300,7150,7200,21398,0
BBRI.JK,11/28/2012,7100,7300,7100,7150,411030,0
BBRI.JK,11/29/2012,7200,7200,7100,7200,237025,0
BBRI.JK,11/30/2012,7150,7200,7000,7050,333805,0
BBRI.JK,12/3/2012,7100,7100,6900,7050,298665,0
BBRI.JK,12/4/2012,7000,7150,7000,7100,293535,0
BBRI.JK,12/5/2012,7100,7100,6950,7100,277585,0
BBRI.JK,12/6/2012,7150,7200,7050,7150,229460,0
BBTN.JK,11/1/2012,1540,1560,1510,1540,61290,0
BBTN.JK,11/2/2012,1550,1560,1530,1540,68520,0
BBTN.JK,11/5/2012,1570,1610,1520,1570,113195,0
BBTN.JK,11/6/2012,1570,1580,1560,1570,32560,0
BBTN.JK,11/7/2012,1570,1620,1570,1620,96455,0
BBTN.JK,11/8/2012,1600,1610,1590,1610,2055,0
BBTN.JK,11/9/2012,1600,1610,1600,1610,15900,0
BBTN.JK,11/12/2012,1610,1650,1600,1630,47345,0
BBTN.JK,11/13/2012,1620,1720,1610,1680,121015,0
BBTN.JK,11/14/2012,1680,1710,1670,1680,88880,0
BBTN.JK,11/19/2012,1660,1660,1570,1580,17865,0
BBTN.JK,11/20/2012,1580,1600,1520,1560,99215,0
BBTN.JK,11/21/2012,1560,1570,1540,1550,6511,0
BBTN.JK,11/22/2012,1500,1510,1420,1450,48548,0
BBTN.JK,11/23/2012,1440,1550,1430,1550,97461,0
BBTN.JK,11/26/2012,1550,1570,1530,1540,39542,0
BBTN.JK,11/27/2012,1540,1570,1530,1550,46923,0
BBTN.JK,11/28/2012,1550,1550,1510,1540,372510,0
BBTN.JK,11/29/2012,1530,1580,1520,1560,631810,0
BBTN.JK,11/30/2012,1560,1630,1550,1610,766230,0
BBTN.JK,12/3/2012,1610,1610,1580,1590,187365,0
BBTN.JK,12/4/2012,1590,1590,1540,1550,273360,0
BBTN.JK,12/5/2012,1540,1560,1520,1550,203330,0
BBTN.JK,12/6/2012,1550,1560,1530,1550,120445,0
BCAP.JK,11/1/2012,990,1020,970,990,102110,0
BCAP.JK,11/2/2012,1000,1010,980,980,40925,0
BCAP.JK,11/5/2012,980,980,960,980,26280,0
BCAP.JK,11/6/2012,990,1020,970,1020,62120,0
BCAP.JK,11/7/2012,1020,1120,1020,1120,365270,0
BCAP.JK,11/8/2012,1100,1170,1090,1160,37141,0
BCAP.JK,11/9/2012,1180,1320,1180,1310,231355,0
BCAP.JK,11/12/2012,1320,1430,1320,1430,221420,0
BCAP.JK,11/13/2012,1430,1510,1410,1480,259110,0
BCAP.JK,11/14/2012,1490,1490,1410,1420,100990,0
BCAP.JK,11/19/2012,1410,1460,1390,1440,98005,0
BCAP.JK,11/20/2012,1440,1450,1410,1410,22435,0
BCAP.JK,11/21/2012,1410,1420,1370,1380,4778,0
BCAP.JK,11/22/2012,1360,1460,1340,1460,19911,0
BCAP.JK,11/23/2012,1470,1480,1430,1430,10409,0
BCAP.JK,11/26/2012,1430,1470,1430,1460,3159,0
BCAP.JK,11/27/2012,1440,1490,1440,1450,10903,0
BCAP.JK,11/28/2012,1430,1450,1390,1420,24065,0
BCAP.JK,11/29/2012,1440,1440,1400,1420,2585,0
BCAP.JK,11/30/2012,1420,1440,1410,1430,26940,0
BCAP.JK,12/3/2012,1430,1440,1420,1420,5985,0
BCAP.JK,12/4/2012,1420,1440,1410,1420,20145,0
BCAP.JK,12/5/2012,1430,1490,1430,1470,113840,0
BCAP.JK,12/6/2012,1480,1680,1470,1660,226540,0
BEKS.JK,11/1/2012,129,131,128,130,7725,0
BEKS.JK,11/2/2012,128,129,127,127,8135,0
BEKS.JK,11/5/2012,127,130,126,127,7035,0
BEKS.JK,11/6/2012,127,127,125,125,5190,0
BEKS.JK,11/7/2012,128,128,125,127,3420,0
BEKS.JK,11/8/2012,128,128,125,126,687,0
BEKS.JK,11/9/2012,129,137,129,135,96240,0
BEKS.JK,11/12/2012,135,140,135,136,52045,0
BEKS.JK,11/13/2012,136,136,132,133,9890,0
BEKS.JK,11/14/2012,133,135,129,131,15940,0
BEKS.JK,11/19/2012,131,134,129,131,6660,0
BEKS.JK,11/20/2012,130,132,125,127,21740,0
BEKS.JK,11/21/2012,126,128,126,127,766,0
BEKS.JK,11/22/2012,126,129,126,127,1881,0
BEKS.JK,11/23/2012,127,128,126,128,1266,0
BEKS.JK,11/26/2012,128,128,128,128,222,0
BEKS.JK,11/27/2012,125,127,124,127,3299,0
BEKS.JK,11/28/2012,124,127,123,126,12100,0
BEKS.JK,11/29/2012,125,127,125,127,5000,0
BEKS.JK,11/30/2012,128,128,125,126,4210,0
BEKS.JK,12/3/2012,126,127,125,125,8990,0
BEKS.JK,12/4/2012,125,127,124,124,4495,0
BEKS.JK,12/5/2012,125,126,122,126,13900,0
BEKS.JK,12/6/2012,124,126,123,124,12145,0
BEST-W.JK,11/8/2012,440,440,440,440,2,0
BEST-W.JK,11/21/2012,520,530,520,530,1672,0
BEST-W.JK,11/22/2012,520,530,520,530,1672,0
BEST-W.JK,11/23/2012,500,500,500,500,100,0
BEST-W.JK,11/26/2012,500,500,500,500,100,0
BEST-W.JK,11/27/2012,465,465,465,465,1,0
BEST-W.JK,12/3/2012,520,520,510,510,402,0
BEST-W.JK,12/4/2012,540,550,540,540,6920,0
BEST-W.JK,12/5/2012,550,550,550,550,750,0
BEST-W.JK,12/6/2012,550,550,550,550,750,0
BDMN.JK,11/1/2012,6050,6200,6050,6200,39495,0
BDMN.JK,11/2/2012,6200,6200,6150,6200,37575,0
BDMN.JK,11/5/2012,6100,6200,6100,6150,22325,0
BDMN.JK,11/6/2012,6100,6200,6100,6150,18485,0
BDMN.JK,11/7/2012,6150,6150,6100,6150,36785,0
BDMN.JK,11/8/2012,6100,6150,6100,6100,1938,0
BDMN.JK,11/9/2012,6100,6250,6100,6250,85365,0
BDMN.JK,11/12/2012,6250,6250,6150,6250,11990,0
BDMN.JK,11/13/2012,6250,6250,6150,6250,20045,0
BDMN.JK,11/14/2012,6200,6250,6150,6250,52120,0
BDMN.JK,11/19/2012,6150,6200,6100,6200,115330,0
BDMN.JK,11/20/2012,6200,6200,5850,5950,58540,0
BDMN.JK,11/21/2012,5950,6000,5950,5950,1416,0
BDMN.JK,11/22/2012,6000,6050,5950,6000,6623,0
BDMN.JK,11/23/2012,6050,6100,6000,6100,2385,0
BDMN.JK,11/26/2012,6100,6100,5900,5950,1995,0
BDMN.JK,11/27/2012,6000,6000,5900,5950,895,0
BDMN.JK,11/28/2012,5750,5900,5700,5900,37560,0
BDMN.JK,11/29/2012,5950,5950,5750,5800,21825,0
BDMN.JK,11/30/2012,5800,5850,5400,5400,93275,0
BDMN.JK,12/3/2012,5600,5750,5500,5700,77925,0
BDMN.JK,12/4/2012,5750,5800,5550,5600,33695,0
BDMN.JK,12/5/2012,5550,5700,5550,5700,19505,0
BDMN.JK,12/6/2012,5750,5750,5600,5600,7940,0
BEST.JK,11/1/2012,680,680,670,680,45975,0
BEST.JK,11/2/2012,680,700,670,700,58200,0
BEST.JK,11/5/2012,690,700,670,680,83575,0
BEST.JK,11/6/2012,680,690,640,670,153645,0
BEST.JK,11/7/2012,670,670,640,670,141495,0
BEST.JK,11/8/2012,660,660,650,660,4705,0
BEST.JK,11/9/2012,660,680,660,680,39930,0
BEST.JK,11/12/2012,670,680,660,670,36385,0
BEST.JK,11/13/2012,670,720,670,710,308380,0
BEST.JK,11/14/2012,720,740,700,710,430305,0
BEST.JK,11/19/2012,710,730,700,720,108210,0
BEST.JK,11/20/2012,720,740,720,730,165220,0
BEST.JK,11/21/2012,730,730,710,720,6918,0
BEST.JK,11/22/2012,730,730,700,700,71130,0
BEST.JK,11/23/2012,700,710,670,700,212159,0
BEST.JK,11/26/2012,700,700,690,700,6899,0
BEST.JK,11/27/2012,680,690,670,680,4543,0
BEST.JK,11/28/2012,680,680,650,660,396500,0
BEST.JK,11/29/2012,670,670,640,660,392030,0
BEST.JK,11/30/2012,670,720,660,720,1361990,0
BEST.JK,12/3/2012,720,760,700,750,600990,0
BEST.JK,12/4/2012,750,770,740,760,721715,0
BEST.JK,12/5/2012,760,780,740,750,1183865,0
BEST.JK,12/6/2012,750,760,740,750,255445,0
BHIT.JK,11/1/2012,550,550,530,540,533400,0
BHIT.JK,11/2/2012,540,550,530,540,510815,0
BHIT.JK,11/5/2012,540,540,520,540,500205,0
BHIT.JK,11/6/2012,530,540,530,540,509965,0
BHIT.JK,11/7/2012,540,540,530,540,414910,0
BHIT.JK,11/8/2012,520,530,510,520,135192,0
BHIT.JK,11/9/2012,520,530,510,530,212240,0
BHIT.JK,11/12/2012,530,530,510,530,302095,0
BHIT.JK,11/13/2012,530,530,510,520,538105,0
BHIT.JK,11/14/2012,520,520,500,520,260115,0
BHIT.JK,11/19/2012,520,560,510,550,2008095,0
BHIT.JK,11/20/2012,550,560,540,550,1495785,0
BHIT.JK,11/21/2012,550,550,540,540,54219,0
BHIT.JK,11/22/2012,540,540,520,530,67416,0
BHIT.JK,11/23/2012,540,540,520,530,28304,0
BHIT.JK,11/26/2012,530,530,520,530,11567,0
BHIT.JK,11/27/2012,530,530,520,530,16036,0
BHIT.JK,11/28/2012,530,530,510,520,469780,0
BHIT.JK,11/29/2012,520,550,510,550,1254365,0
BHIT.JK,11/30/2012,550,560,530,550,993845,0
BHIT.JK,12/3/2012,550,550,530,550,621065,0
BHIT.JK,12/4/2012,540,550,530,550,438935,0
BHIT.JK,12/5/2012,550,550,530,550,225630,0
BHIT.JK,12/6/2012,550,570,540,560,1287040,0
BFIN.JK,11/1/2012,2000,2000,2000,2000,290,0
BFIN.JK,11/2/2012,2000,2000,2000,2000,290,0
BFIN.JK,11/5/2012,1900,1920,1900,1900,31100,0
BFIN.JK,11/6/2012,1900,1900,1890,1900,47500,0
BFIN.JK,11/7/2012,1900,1900,1890,1900,47500,0
BFIN.JK,11/8/2012,1900,1900,1900,1900,50,0
BFIN.JK,11/9/2012,1900,1900,1900,1900,250,0
BFIN.JK,11/12/2012,1850,1900,1850,1900,10,0
BFIN.JK,11/13/2012,1850,1900,1850,1900,10,0
BFIN.JK,11/14/2012,1890,1900,1890,1900,1240,0
BFIN.JK,11/19/2012,1900,1900,1900,1900,1000,0
BFIN.JK,11/20/2012,1850,1850,1850,1850,450,0
BFIN.JK,11/21/2012,1850,1850,1850,1850,90,0
BFIN.JK,11/22/2012,1850,1850,1850,1850,30,0
BFIN.JK,11/23/2012,1850,1850,1850,1850,30,0
BFIN.JK,11/26/2012,1850,1850,1850,1850,10,0
BFIN.JK,11/27/2012,1850,1900,1850,1850,516,0
BFIN.JK,11/28/2012,1810,1820,1790,1790,2650,0
BFIN.JK,11/29/2012,1800,1800,1800,1800,940,0
BFIN.JK,11/30/2012,1880,1880,1800,1800,1050,0
BFIN.JK,12/3/2012,1800,1800,1750,1750,910,0
BFIN.JK,12/4/2012,1800,1820,1790,1800,11810,0
BFIN.JK,12/5/2012,1780,1780,1780,1780,15,0
BFIN.JK,12/6/2012,1780,1790,1780,1780,5300,0
BIPI.JK,11/1/2012,178,178,176,177,28570,0
BIPI.JK,11/2/2012,179,185,177,178,116630,0
BIPI.JK,11/5/2012,179,179,177,178,216660,0
BIPI.JK,11/6/2012,179,180,177,178,18790,0
BIPI.JK,11/7/2012,178,179,177,178,128100,0
BIPI.JK,11/8/2012,177,178,177,177,32576,0
BIPI.JK,11/9/2012,178,178,176,177,40485,0
BIPI.JK,11/12/2012,178,179,177,179,80470,0
BIPI.JK,11/13/2012,179,205,178,205,891890,0
BIPI.JK,11/14/2012,205,250,200,230,2546495,0
BIPI.JK,11/19/2012,230,245,225,245,880955,0
BIPI.JK,11/20/2012,245,245,210,225,727780,0
BIPI.JK,11/21/2012,225,240,220,225,67893,0
BIPI.JK,11/22/2012,220,225,205,210,44265,0
BIPI.JK,11/23/2012,210,240,210,220,208351,0
BIPI.JK,11/26/2012,220,225,210,215,25226,0
BIPI.JK,11/27/2012,215,230,210,220,83030,0
BIPI.JK,11/28/2012,225,225,210,220,181230,0
BIPI.JK,11/29/2012,220,220,210,220,136045,0
BIPI.JK,11/30/2012,220,240,215,225,1656245,0
BIPI.JK,12/3/2012,230,235,220,225,347675,0
BIPI.JK,12/4/2012,225,230,220,225,162455,0
BIPI.JK,12/5/2012,225,225,215,220,174065,0
BIPI.JK,12/6/2012,220,225,210,215,346165,0
BIPP.JK,11/1/2012,104,112,104,111,145050,0
BIPP.JK,11/2/2012,112,113,108,108,62400,0
BIPP.JK,11/5/2012,108,108,104,106,66140,0
BIPP.JK,11/6/2012,105,108,105,107,64255,0
BIPP.JK,11/7/2012,107,108,105,106,23765,0
BIPP.JK,11/8/2012,104,105,100,101,14571,0
BIPP.JK,11/9/2012,101,106,101,105,42375,0
BIPP.JK,11/12/2012,105,108,103,105,42890,0
BIPP.JK,11/13/2012,105,107,104,106,28370,0
BIPP.JK,11/14/2012,107,107,104,105,43425,0
BIPP.JK,11/19/2012,104,107,103,104,25560,0
BIPP.JK,11/20/2012,105,112,104,108,331150,0
BIPP.JK,11/21/2012,107,110,105,107,20969,0
BIPP.JK,11/22/2012,105,112,105,107,102040,0
BIPP.JK,11/23/2012,107,114,107,112,145912,0
BIPP.JK,11/26/2012,114,128,113,123,280367,0
BIPP.JK,11/27/2012,130,131,121,122,98027,0
BIPP.JK,11/28/2012,124,124,117,121,297405,0
BIPP.JK,11/29/2012,124,140,119,135,1657135,0
BIPP.JK,11/30/2012,135,143,132,133,747985,0
BIPP.JK,12/3/2012,132,135,123,125,246990,0
BIPP.JK,12/4/2012,126,136,126,128,769785,0
BIPP.JK,12/5/2012,130,131,125,128,233325,0
BIPP.JK,12/6/2012,128,130,124,125,210365,0
BIPI-W.JK,11/1/2012,30,31,28,30,22015,0
BIPI-W.JK,11/2/2012,30,34,29,31,379325,0
BIPI-W.JK,11/5/2012,31,32,30,31,150455,0
BIPI-W.JK,11/6/2012,32,32,30,31,38680,0
BIPI-W.JK,11/7/2012,31,31,30,30,60295,0
BIPI-W.JK,11/8/2012,29,30,29,29,4201,0
BIPI-W.JK,11/9/2012,29,30,28,29,39860,0
BIPI-W.JK,11/12/2012,29,32,29,31,81100,0
BIPI-W.JK,11/13/2012,31,50,30,50,1166695,0
BIPI-W.JK,11/14/2012,51,90,51,74,6186574,0
BIPI-W.JK,11/19/2012,80,82,75,78,1979320,0
BIPI-W.JK,11/20/2012,80,81,59,62,1428480,0
BIPI-W.JK,11/21/2012,62,74,62,67,180936,0
BIPI-W.JK,11/22/2012,65,68,59,62,63946,0
BIPI-W.JK,11/23/2012,63,80,63,73,356725,0
BIPI-W.JK,11/26/2012,75,76,68,70,43051,0
BIPI-W.JK,11/27/2012,70,76,68,73,153414,0
BIPI-W.JK,11/28/2012,73,75,70,71,210215,0
BIPI-W.JK,11/29/2012,71,73,70,71,68160,0
BIPI-W.JK,11/30/2012,71,84,71,78,1785330,0
BIPI-W.JK,12/3/2012,79,83,75,76,635420,0
BIPI-W.JK,12/4/2012,77,79,70,71,1067220,0
BIPI-W.JK,12/5/2012,73,74,70,72,321495,0
BIPI-W.JK,12/6/2012,71,77,69,72,568035,0
BISI.JK,11/1/2012,1070,1070,1030,1040,30860,0
BISI.JK,11/2/2012,1040,1050,1040,1040,9600,0
BISI.JK,11/5/2012,1040,1050,1020,1030,11345,0
BISI.JK,11/6/2012,1030,1030,1010,1020,3660,0
BISI.JK,11/7/2012,1020,1060,1010,1040,16585,0
BISI.JK,11/8/2012,1020,1030,1020,1030,214,0
BISI.JK,11/9/2012,1030,1050,1020,1030,7415,0
BISI.JK,11/12/2012,1040,1040,990,990,26410,0
BISI.JK,11/13/2012,990,1000,960,980,28815,0
BISI.JK,11/14/2012,980,1000,960,970,39310,0
BISI.JK,11/19/2012,970,990,960,960,9480,0
BISI.JK,11/20/2012,970,980,920,920,29270,0
BISI.JK,11/21/2012,920,940,910,910,2338,0
BISI.JK,11/22/2012,900,920,890,900,1809,0
BISI.JK,11/23/2012,930,950,900,920,11615,0
BISI.JK,11/26/2012,920,920,910,910,514,0
BISI.JK,11/27/2012,920,920,890,900,2828,0
BISI.JK,11/28/2012,910,910,860,870,20400,0
BISI.JK,11/29/2012,880,910,880,890,25930,0
BISI.JK,11/30/2012,890,900,870,880,14895,0
BISI.JK,12/3/2012,880,920,880,910,23435,0
BISI.JK,12/4/2012,900,920,890,900,13340,0
BISI.JK,12/5/2012,870,900,870,880,7690,0
BISI.JK,12/6/2012,880,900,860,870,37315,0
BJBR.JK,11/1/2012,1100,1110,1090,1110,143110,0
BJBR.JK,11/2/2012,1110,1110,1100,1110,112820,0
BJBR.JK,11/5/2012,1110,1110,1090,1100,155555,0
BJBR.JK,11/6/2012,1100,1130,1090,1120,126265,0
BJBR.JK,11/7/2012,1130,1130,1110,1130,78420,0
BJBR.JK,11/8/2012,1110,1120,1100,1110,3725,0
BJBR.JK,11/9/2012,1110,1120,1090,1120,72855,0
BJBR.JK,11/12/2012,1120,1120,1100,1120,97160,0
BJBR.JK,11/13/2012,1120,1120,1110,1120,17355,0
BJBR.JK,11/14/2012,1120,1120,1100,1110,149995,0
BJBR.JK,11/19/2012,1120,1120,1100,1110,50235,0
BJBR.JK,11/20/2012,1110,1110,1100,1110,53180,0
BJBR.JK,11/21/2012,1110,1110,1100,1110,1662,0
BJBR.JK,11/22/2012,1100,1110,1090,1100,8965,0
BJBR.JK,11/23/2012,1110,1110,1090,1100,4454,0
BJBR.JK,11/26/2012,1110,1110,1090,1100,1189,0
BJBR.JK,11/27/2012,1090,1100,1080,1080,8871,0
BJBR.JK,11/28/2012,1090,1090,1070,1090,59380,0
BJBR.JK,11/29/2012,1090,1100,1080,1090,24460,0
BJBR.JK,11/30/2012,1090,1090,1030,1050,165985,0
BJBR.JK,12/3/2012,1060,1070,1050,1070,59825,0
BJBR.JK,12/4/2012,1070,1070,1000,1010,119610,0
BJBR.JK,12/5/2012,1030,1040,1000,1010,159085,0
BJBR.JK,12/6/2012,1020,1020,1000,1020,44990,0
BJTM.JK,11/1/2012,370,370,360,365,209770,0
BJTM.JK,11/2/2012,365,365,360,365,87650,0
BJTM.JK,11/5/2012,365,365,360,365,86450,0
BJTM.JK,11/6/2012,365,365,355,360,262920,0
BJTM.JK,11/7/2012,365,375,360,370,933840,0
BJTM.JK,11/8/2012,365,370,365,365,7780,0
BJTM.JK,11/9/2012,370,370,365,365,206065,0
BJTM.JK,11/12/2012,365,370,360,365,136595,0
BJTM.JK,11/13/2012,365,370,360,365,123745,0
BJTM.JK,11/14/2012,365,370,360,370,42965,0
BJTM.JK,11/19/2012,365,370,360,360,106395,0
BJTM.JK,11/20/2012,360,365,360,365,15360,0
BJTM.JK,11/21/2012,365,365,355,360,11856,0
BJTM.JK,11/22/2012,365,390,365,380,100133,0
BJTM.JK,11/23/2012,385,390,380,390,60519,0
BJTM.JK,11/26/2012,390,405,390,400,139076,0
BJTM.JK,11/27/2012,400,405,395,395,13375,0
BJTM.JK,11/28/2012,395,395,385,395,184130,0
BJTM.JK,11/29/2012,395,400,385,400,98585,0
BJTM.JK,11/30/2012,400,400,385,395,423930,0
BJTM.JK,12/3/2012,395,395,385,390,75865,0
BJTM.JK,12/4/2012,390,390,365,370,300055,0
BJTM.JK,12/5/2012,370,380,365,380,122765,0
BJTM.JK,12/6/2012,380,385,375,385,154040,0
BKSL.JK,11/1/2012,191,193,186,188,869070,0
BKSL.JK,11/2/2012,190,191,188,189,457260,0
BKSL.JK,11/5/2012,189,189,185,187,232635,0
BKSL.JK,11/6/2012,187,187,185,187,104245,0
BKSL.JK,11/7/2012,187,191,185,190,763144,0
BKSL.JK,11/8/2012,188,189,186,188,19715,0
BKSL.JK,11/9/2012,187,189,186,187,75740,0
BKSL.JK,11/12/2012,186,188,185,186,122610,0
BKSL.JK,11/13/2012,186,200,186,194,2480420,0
BKSL.JK,11/14/2012,196,205,196,198,1700580,0
BKSL.JK,11/19/2012,199,200,194,195,366005,0
BKSL.JK,11/20/2012,195,197,191,192,430650,0
BKSL.JK,11/21/2012,194,194,192,192,11796,0
BKSL.JK,11/22/2012,191,197,190,193,134978,0
BKSL.JK,11/23/2012,196,198,193,194,66502,0
BKSL.JK,11/26/2012,194,196,193,195,14241,0
BKSL.JK,11/27/2012,194,196,193,194,28160,0
BKSL.JK,11/28/2012,193,193,188,188,553465,0
BKSL.JK,11/29/2012,190,191,188,189,347930,0
BKSL.JK,11/30/2012,190,193,189,190,599435,0
BKSL.JK,12/3/2012,190,190,186,186,540125,0
BKSL.JK,12/4/2012,187,187,184,186,661710,0
BKSL.JK,12/5/2012,185,192,185,189,892090,0
BKSL.JK,12/6/2012,192,194,190,191,982015,0
BKSW.JK,11/1/2012,670,670,670,670,125,0
BKSW.JK,11/2/2012,670,670,670,670,125,0
BKSW.JK,11/5/2012,670,670,670,670,125,0
BKSW.JK,11/6/2012,670,670,670,670,125,0
BKSW.JK,11/7/2012,670,670,670,670,125,0
BKSW.JK,11/8/2012,670,670,670,670,25,0
BKSW.JK,11/9/2012,670,670,670,670,125,0
BKSW.JK,11/12/2012,670,670,670,670,125,0
BKSW.JK,11/13/2012,670,670,670,670,125,0
BKSW.JK,11/14/2012,670,670,670,670,125,0
BKSW.JK,11/19/2012,670,670,670,670,125,0
BKSW.JK,11/20/2012,670,670,670,670,125,0
BKSW.JK,11/21/2012,670,670,670,670,25,0
BKSW.JK,11/22/2012,670,670,670,670,25,0
BKSW.JK,11/23/2012,670,670,670,670,25,0
BKSW.JK,11/26/2012,670,670,670,670,25,0
BKSW.JK,11/27/2012,670,670,670,670,25,0
BKSW.JK,11/28/2012,670,670,670,670,125,0
BKSW.JK,11/29/2012,670,670,670,670,125,0
BKSW.JK,11/30/2012,670,670,670,670,125,0
BKSW.JK,12/3/2012,670,670,670,670,125,0
BKSW.JK,12/4/2012,670,670,670,670,125,0
BKSW.JK,12/5/2012,670,670,670,670,125,0
BKSW.JK,12/6/2012,670,670,670,670,125,0
BKDP.JK,11/1/2012,103,105,103,105,860,0
BKDP.JK,11/2/2012,103,105,103,105,860,0
BKDP.JK,11/5/2012,100,100,95,95,70,0
BKDP.JK,11/6/2012,99,99,99,99,2505,0
BKDP.JK,11/7/2012,96,99,94,99,105,0
BKDP.JK,11/8/2012,99,99,99,99,2,0
BKDP.JK,11/9/2012,90,96,90,95,9005,0
BKDP.JK,11/12/2012,96,96,96,96,10,0
BKDP.JK,11/13/2012,95,95,92,93,1150,0
BKDP.JK,11/14/2012,92,93,92,93,135,0
BKDP.JK,11/19/2012,92,93,92,93,135,0
BKDP.JK,11/20/2012,94,94,93,93,20,0
BKDP.JK,11/21/2012,92,92,90,90,72,0
BKDP.JK,11/22/2012,91,91,90,90,260,0
BKDP.JK,11/23/2012,94,96,94,96,196,0
BKDP.JK,11/26/2012,94,96,94,96,196,0
BKDP.JK,11/27/2012,93,93,92,92,160,0
BKDP.JK,11/28/2012,94,101,94,100,6600,0
BKDP.JK,11/29/2012,95,99,92,99,220,0
BKDP.JK,11/30/2012,97,97,97,97,5,0
BKDP.JK,12/3/2012,97,97,97,97,5,0
BKDP.JK,12/4/2012,96,101,96,99,1725,0
BKDP.JK,12/5/2012,101,101,94,94,1140,0
BKDP.JK,12/6/2012,101,101,94,94,1140,0
BMSR.JK,11/1/2012,200,200,200,200,45,0
BMSR.JK,11/2/2012,200,200,200,200,45,0
BMSR.JK,11/5/2012,200,200,200,200,45,0
BMSR.JK,11/6/2012,200,200,200,200,45,0
BMSR.JK,11/7/2012,200,200,200,200,45,0
BMSR.JK,11/8/2012,200,200,200,200,9,0
BMSR.JK,11/9/2012,200,200,200,200,45,0
BMSR.JK,11/12/2012,200,200,200,200,45,0
BMSR.JK,11/13/2012,190,190,190,190,6,0
BMSR.JK,11/14/2012,190,190,190,190,30,0
BMSR.JK,11/19/2012,190,190,190,190,30,0
BMSR.JK,11/20/2012,190,190,190,190,30,0
BMSR.JK,11/21/2012,190,190,190,190,6,0
BMSR.JK,11/22/2012,190,190,190,190,6,0
BMSR.JK,11/23/2012,190,190,190,190,6,0
BMSR.JK,11/26/2012,190,190,190,190,6,0
BMSR.JK,11/27/2012,190,190,190,190,6,0
BMSR.JK,11/28/2012,190,190,190,190,30,0
BMSR.JK,11/29/2012,190,190,190,190,30,0
BMSR.JK,11/30/2012,190,190,190,190,30,0
BMSR.JK,12/3/2012,190,190,190,190,30,0
BMSR.JK,12/4/2012,190,190,190,190,30,0
BMSR.JK,12/5/2012,190,190,190,190,30,0
BMSR.JK,12/6/2012,190,190,190,190,30,0
BMTR.JK,11/1/2012,2275,2300,2225,2300,86980,0
BMTR.JK,11/2/2012,2300,2300,2275,2300,128140,0
BMTR.JK,11/5/2012,2300,2300,2225,2275,92150,0
BMTR.JK,11/6/2012,2275,2275,2225,2275,134875,0
BMTR.JK,11/7/2012,2275,2275,2175,2250,221870,0
BMTR.JK,11/8/2012,2200,2225,2125,2125,62435,0
BMTR.JK,11/9/2012,2125,2225,2125,2225,344520,0
BMTR.JK,11/12/2012,2225,2225,2200,2225,129140,0
BMTR.JK,11/13/2012,2225,2225,2150,2200,111035,0
BMTR.JK,11/14/2012,2200,2225,2150,2200,239675,0
BMTR.JK,11/19/2012,2200,2275,2175,2275,571490,0
BMTR.JK,11/20/2012,2300,2325,2275,2325,335925,0
BMTR.JK,11/21/2012,2325,2350,2275,2275,17533,0
BMTR.JK,11/22/2012,2300,2300,2275,2300,12499,0
BMTR.JK,11/23/2012,2300,2300,2250,2275,15761,0
BMTR.JK,11/26/2012,2275,2300,2250,2300,13723,0
BMTR.JK,11/27/2012,2300,2325,2275,2300,50595,0
BMTR.JK,11/28/2012,2300,2300,2250,2300,241150,0
BMTR.JK,11/29/2012,2350,2450,2250,2300,373310,0
BMTR.JK,11/30/2012,2300,2450,2250,2400,2625540,0
BMTR.JK,12/3/2012,2300,2400,2300,2400,350975,0
BMTR.JK,12/4/2012,2375,2425,2350,2425,305830,0
BMTR.JK,12/5/2012,2400,2500,2400,2475,513130,0
BMTR.JK,12/6/2012,2475,2500,2450,2500,237645,0
BNBA.JK,11/1/2012,186,187,184,186,410,0
BNBA.JK,11/2/2012,185,189,185,187,2675,0
BNBA.JK,11/5/2012,186,192,181,185,8055,0
BNBA.JK,11/6/2012,186,186,183,185,540,0
BNBA.JK,11/7/2012,186,186,181,185,4285,0
BNBA.JK,11/8/2012,185,186,185,186,35,0
BNBA.JK,11/9/2012,181,184,180,183,1460,0
BNBA.JK,11/12/2012,183,184,181,181,880,0
BNBA.JK,11/13/2012,182,183,181,183,3105,0
BNBA.JK,11/14/2012,180,182,180,182,1490,0
BNBA.JK,11/19/2012,181,181,180,181,3505,0
BNBA.JK,11/20/2012,183,184,180,184,225,0
BNBA.JK,11/21/2012,180,182,180,182,51,0
BNBA.JK,11/22/2012,184,184,180,180,99,0
BNBA.JK,11/23/2012,180,183,179,182,167,0
BNBA.JK,11/26/2012,183,183,179,183,11,0
BNBA.JK,11/27/2012,180,181,180,180,129,0
BNBA.JK,11/28/2012,177,177,175,176,995,0
BNBA.JK,11/29/2012,180,180,180,180,5,0
BNBA.JK,11/30/2012,181,181,181,181,5,0
BNBA.JK,12/3/2012,181,181,181,181,5,0
BNBA.JK,12/4/2012,176,176,175,176,1045,0
BNBA.JK,12/5/2012,174,178,174,178,155,0
BNBA.JK,12/6/2012,174,180,174,180,105,0
BMRI.JK,11/1/2012,8250,8350,8150,8300,275340,0
BMRI.JK,11/2/2012,8400,8400,8300,8400,163050,0
BMRI.JK,11/5/2012,8400,8450,8300,8400,159215,0
BMRI.JK,11/6/2012,8350,8450,8350,8400,120385,0
BMRI.JK,11/7/2012,8500,8550,8450,8550,133690,0
BMRI.JK,11/8/2012,8400,8550,8400,8550,18938,0
BMRI.JK,11/9/2012,8400,8600,8400,8600,102425,0
BMRI.JK,11/12/2012,8600,8700,8550,8550,100940,0
BMRI.JK,11/13/2012,8550,8550,8400,8450,70625,0
BMRI.JK,11/14/2012,8550,8750,8500,8700,212260,0
BMRI.JK,11/19/2012,8600,8650,8500,8500,199435,0
BMRI.JK,11/20/2012,8500,8600,8450,8500,102625,0
BMRI.JK,11/21/2012,8450,8500,8450,8500,2881,0
BMRI.JK,11/22/2012,8450,8650,8450,8600,9254,0
BMRI.JK,11/23/2012,8600,8750,8550,8700,30854,0
BMRI.JK,11/26/2012,8750,8850,8700,8800,10861,0
BMRI.JK,11/27/2012,8800,8900,8800,8850,9333,0
BMRI.JK,11/28/2012,8700,8700,8500,8700,151055,0
BMRI.JK,11/29/2012,8750,8800,8600,8700,77445,0
BMRI.JK,11/30/2012,8700,8700,8200,8250,573740,0
BMRI.JK,12/3/2012,8350,8450,8300,8450,247925,0
BMRI.JK,12/4/2012,8400,8400,8100,8150,429555,0
BMRI.JK,12/5/2012,8050,8250,8050,8200,273495,0
BMRI.JK,12/6/2012,8200,8200,8050,8100,324930,0
BNBR.JK,11/1/2012,50,50,50,50,1855,0
BNBR.JK,11/2/2012,50,50,50,50,45,0
BNBR.JK,11/5/2012,50,50,50,50,750,0
BNBR.JK,11/6/2012,50,50,50,50,5,0
BNBR.JK,11/7/2012,50,50,50,50,25,0
BNBR.JK,11/8/2012,50,50,50,50,61,0
BNBR.JK,11/9/2012,50,50,50,50,35,0
BNBR.JK,11/12/2012,50,50,50,50,250,0
BNBR.JK,11/13/2012,50,50,50,50,60,0
BNBR.JK,11/14/2012,50,50,50,50,60,0
BNBR.JK,11/19/2012,50,50,50,50,180,0
BNBR.JK,11/20/2012,50,50,50,50,65,0
BNBR.JK,11/21/2012,50,50,50,50,1,0
BNBR.JK,11/22/2012,50,50,50,50,1213,0
BNBR.JK,11/23/2012,50,50,50,50,11,0
BNBR.JK,11/26/2012,50,50,50,50,21,0
BNBR.JK,11/27/2012,50,50,50,50,22,0
BNBR.JK,11/28/2012,50,50,50,50,5,0
BNBR.JK,11/29/2012,50,50,50,50,5,0
BNBR.JK,11/30/2012,50,50,50,50,10155,0
BNBR.JK,12/3/2012,50,50,50,50,25,0
BNBR.JK,12/4/2012,50,50,50,50,41625,0
BNBR.JK,12/5/2012,50,50,50,50,45755,0
BNBR.JK,12/6/2012,50,50,50,50,15230,0
BNGA.JK,11/1/2012,1160,1170,1150,1160,1220,0
BNGA.JK,11/2/2012,1160,1170,1160,1170,1060,0
BNGA.JK,11/5/2012,1150,1160,1150,1150,8780,0
BNGA.JK,11/6/2012,1150,1150,1150,1150,3680,0
BNGA.JK,11/7/2012,1160,1210,1160,1200,15585,0
BNGA.JK,11/8/2012,1170,1180,1160,1180,461,0
BNGA.JK,11/9/2012,1170,1180,1160,1170,4210,0
BNGA.JK,11/12/2012,1170,1180,1160,1180,2985,0
BNGA.JK,11/13/2012,1160,1180,1160,1170,1955,0
BNGA.JK,11/14/2012,1160,1160,1150,1160,8145,0
BNGA.JK,11/19/2012,1150,1160,1120,1160,16225,0
BNGA.JK,11/20/2012,1150,1150,1120,1130,6370,0
BNGA.JK,11/21/2012,1130,1150,1130,1140,632,0
BNGA.JK,11/22/2012,1150,1150,1140,1140,1186,0
BNGA.JK,11/23/2012,1150,1180,1150,1150,809,0
BNGA.JK,11/26/2012,1150,1160,1150,1150,183,0
BNGA.JK,11/27/2012,1150,1150,1140,1140,286,0
BNGA.JK,11/28/2012,1140,1140,1140,1140,3940,0
BNGA.JK,11/29/2012,1140,1140,1140,1140,4145,0
BNGA.JK,11/30/2012,1150,1160,1130,1150,18840,0
BNGA.JK,12/3/2012,1150,1160,1130,1130,6595,0
BNGA.JK,12/4/2012,1150,1160,1130,1130,6155,0
BNGA.JK,12/5/2012,1130,1150,1130,1140,570,0
BNGA.JK,12/6/2012,1140,1140,1130,1130,3990,0
BNLI.JK,11/1/2012,1440,1440,1410,1410,70,0
BNLI.JK,11/2/2012,1430,1440,1430,1440,460,0
BNLI.JK,11/5/2012,1410,1430,1400,1430,320,0
BNLI.JK,11/6/2012,1400,1440,1400,1420,230,0
BNLI.JK,11/7/2012,1400,1430,1400,1410,165,0
BNLI.JK,11/8/2012,1430,1430,1430,1430,2,0
BNLI.JK,11/9/2012,1420,1430,1390,1390,1145,0
BNLI.JK,11/12/2012,1420,1420,1390,1400,850,0
BNLI.JK,11/13/2012,1400,1400,1390,1390,115,0
BNLI.JK,11/14/2012,1390,1400,1390,1400,175,0
BNLI.JK,11/19/2012,1390,1400,1380,1390,825,0
BNLI.JK,11/20/2012,1360,1420,1360,1390,860,0
BNLI.JK,11/21/2012,1370,1400,1370,1400,69,0
BNLI.JK,11/22/2012,1410,1410,1400,1410,26,0
BNLI.JK,11/23/2012,1420,1450,1410,1420,1416,0
BNLI.JK,11/26/2012,1400,1400,1400,1400,19,0
BNLI.JK,11/27/2012,1400,1420,1400,1420,258,0
BNLI.JK,11/28/2012,1410,1440,1410,1410,2330,0
BNLI.JK,11/29/2012,1410,1430,1410,1430,135,0
BNLI.JK,11/30/2012,1400,1400,1390,1400,3610,0
BNLI.JK,12/3/2012,1400,1420,1400,1420,50,0
BNLI.JK,12/4/2012,1420,1420,1350,1390,4120,0
BNLI.JK,12/5/2012,1370,1410,1370,1400,225,0
BNLI.JK,12/6/2012,1360,1360,1300,1320,14915,0
BNII.JK,11/1/2012,410,410,405,410,1260,0
BNII.JK,11/2/2012,415,420,405,410,8140,0
BNII.JK,11/5/2012,415,415,405,410,2830,0
BNII.JK,11/6/2012,405,410,405,405,740,0
BNII.JK,11/7/2012,410,410,410,410,1275,0
BNII.JK,11/8/2012,410,410,405,405,325,0
BNII.JK,11/9/2012,405,410,400,410,6585,0
BNII.JK,11/12/2012,410,410,405,410,425,0
BNII.JK,11/13/2012,405,405,400,405,530,0
BNII.JK,11/14/2012,405,405,400,400,17430,0
BNII.JK,11/19/2012,405,405,400,400,11310,0
BNII.JK,11/20/2012,400,400,390,390,12005,0
BNII.JK,11/21/2012,395,395,390,390,1133,0
BNII.JK,11/22/2012,390,395,390,390,163,0
BNII.JK,11/23/2012,395,400,395,400,182,0
BNII.JK,11/26/2012,400,405,400,405,531,0
BNII.JK,11/27/2012,400,400,395,400,287,0
BNII.JK,11/28/2012,395,400,395,400,1615,0
BNII.JK,11/29/2012,400,400,395,395,1075,0
BNII.JK,11/30/2012,390,395,390,390,2105,0
BNII.JK,12/3/2012,385,405,385,400,10225,0
BNII.JK,12/4/2012,400,400,395,395,635,0
BNII.JK,12/5/2012,395,400,395,395,730,0
BNII.JK,12/6/2012,395,395,390,390,7030,0
BORN.JK,11/1/2012,610,620,600,620,136600,0
BORN.JK,11/2/2012,620,620,600,610,69575,0
BORN.JK,11/5/2012,610,610,590,600,153025,0
BORN.JK,11/6/2012,600,610,590,600,45195,0
BORN.JK,11/7/2012,600,610,590,600,46475,0
BORN.JK,11/8/2012,580,590,580,580,3683,0
BORN.JK,11/9/2012,600,610,590,600,99155,0
BORN.JK,11/12/2012,600,600,580,600,67655,0
BORN.JK,11/13/2012,590,600,580,590,144105,0
BORN.JK,11/14/2012,600,610,580,590,49260,0
BORN.JK,11/19/2012,590,610,580,600,119055,0
BORN.JK,11/20/2012,600,610,590,590,83100,0
BORN.JK,11/21/2012,590,590,580,580,1550,0
BORN.JK,11/22/2012,590,620,590,620,53794,0
BORN.JK,11/23/2012,620,620,600,620,10310,0
BORN.JK,11/26/2012,610,620,600,610,3955,0
BORN.JK,11/27/2012,610,610,590,600,6141,0
BORN.JK,11/28/2012,580,580,560,570,202205,0
BORN.JK,11/29/2012,580,600,550,600,163580,0
BORN.JK,11/30/2012,600,620,590,620,605650,0
BORN.JK,12/3/2012,620,620,590,600,96405,0
BORN.JK,12/4/2012,600,610,600,600,64590,0
BORN.JK,12/5/2012,600,610,590,600,64505,0
BORN.JK,12/6/2012,590,600,590,600,37530,0
BPFI.JK,11/1/2012,185,185,185,185,50,0
BPFI.JK,11/2/2012,185,185,185,185,50,0
BPFI.JK,11/5/2012,176,176,176,176,10,0
BPFI.JK,11/6/2012,175,175,175,175,100,0
BPFI.JK,11/7/2012,175,175,175,175,100,0
BPFI.JK,11/8/2012,175,175,175,175,20,0
BPFI.JK,11/9/2012,185,185,185,185,10,0
BPFI.JK,11/12/2012,185,185,185,185,10,0
BPFI.JK,11/13/2012,185,185,185,185,10,0
BPFI.JK,11/14/2012,185,185,185,185,10,0
BPFI.JK,11/19/2012,185,185,185,185,10,0
BPFI.JK,11/20/2012,180,180,180,180,13,0
BPFI.JK,11/21/2012,180,180,180,180,13,0
BPFI.JK,11/22/2012,180,180,180,180,13,0
BPFI.JK,11/23/2012,180,180,180,180,13,0
BPFI.JK,11/26/2012,180,180,180,180,13,0
BPFI.JK,11/27/2012,180,180,180,180,13,0
BPFI.JK,11/28/2012,180,180,180,180,50,0
BPFI.JK,11/29/2012,180,180,180,180,50,0
BPFI.JK,11/30/2012,180,180,180,180,50,0
BPFI.JK,12/3/2012,180,180,180,180,50,0
BPFI.JK,12/4/2012,180,180,180,180,50,0
BPFI.JK,12/5/2012,180,180,180,180,50,0
BPFI.JK,12/6/2012,180,180,180,180,50,0
BRAU.JK,11/1/2012,215,215,205,205,243665,0
BRAU.JK,11/2/2012,210,250,205,240,2422175,0
BRAU.JK,11/5/2012,240,245,220,235,980455,0
BRAU.JK,11/6/2012,235,235,220,230,359880,0
BRAU.JK,11/7/2012,230,230,225,230,118460,0
BRAU.JK,11/8/2012,225,225,220,220,6676,0
BRAU.JK,11/9/2012,220,225,210,220,174820,0
BRAU.JK,11/12/2012,220,225,210,210,201970,0
BRAU.JK,11/13/2012,215,225,210,220,231630,0
BRAU.JK,11/14/2012,220,220,210,215,116585,0
BRAU.JK,11/19/2012,215,220,210,215,107430,0
BRAU.JK,11/20/2012,215,220,205,210,278810,0
BRAU.JK,11/21/2012,210,220,210,215,34039,0
BRAU.JK,11/22/2012,215,225,210,220,89619,0
BRAU.JK,11/23/2012,220,220,215,215,14741,0
BRAU.JK,11/26/2012,215,220,215,215,8314,0
BRAU.JK,11/27/2012,215,215,196,199,74444,0
BRAU.JK,11/28/2012,205,210,200,210,160745,0
BRAU.JK,11/29/2012,205,215,205,215,202735,0
BRAU.JK,11/30/2012,215,215,210,215,217745,0
BRAU.JK,12/3/2012,215,215,210,215,144355,0
BRAU.JK,12/4/2012,210,215,200,205,211120,0
BRAU.JK,12/5/2012,205,210,205,210,80540,0
BRAU.JK,12/6/2012,210,210,200,205,96955,0
BRAM.JK,11/1/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/2/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/5/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/6/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/7/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/8/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/9/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/12/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/13/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/14/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/19/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/20/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/21/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/22/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/23/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/26/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/27/2012,3000,3000,3000,3000,1,0
BRAM.JK,11/28/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/29/2012,3000,3000,3000,3000,5,0
BRAM.JK,11/30/2012,3000,3000,3000,3000,5,0
BRAM.JK,12/3/2012,3000,3000,3000,3000,5,0
BRAM.JK,12/4/2012,3000,3000,3000,3000,5,0
BRAM.JK,12/5/2012,3000,3000,3000,3000,5,0
BRAM.JK,12/6/2012,3000,3000,3000,3000,5,0
BRMS-W.JK,11/8/2012,4,5,3,3,119523,0
BRMS-W.JK,11/21/2012,2,3,1,2,81515,0
BRMS-W.JK,11/22/2012,2,2,1,1,77386,0
BRMS-W.JK,11/23/2012,2,2,1,2,11359,0
BRMS-W.JK,11/26/2012,2,2,1,2,10027,0
BRMS-W.JK,11/27/2012,1,2,1,1,76986,0
BRMS-W.JK,12/3/2012,1,1,1,1,5064,0
BRMS-W.JK,12/4/2012,1,1,1,1,25320,0
BRMS-W.JK,12/5/2012,1,1,1,1,25320,0
BRMS-W.JK,12/6/2012,1,1,1,1,25320,0
BRMS.JK,11/1/2012,435,435,405,415,933240,0
BRMS.JK,11/2/2012,420,420,390,395,756735,0
BRMS.JK,11/5/2012,395,405,380,385,502285,0
BRMS.JK,11/6/2012,385,390,375,385,181190,0
BRMS.JK,11/7/2012,390,405,385,400,636620,0
BRMS.JK,11/8/2012,390,390,375,380,58256,0
BRMS.JK,11/9/2012,375,395,375,385,304205,0
BRMS.JK,11/12/2012,385,385,360,365,252230,0
BRMS.JK,11/13/2012,365,370,355,365,117955,0
BRMS.JK,11/14/2012,360,390,350,385,657080,0
BRMS.JK,11/19/2012,380,380,365,370,84285,0
BRMS.JK,11/20/2012,370,375,340,350,484745,0
BRMS.JK,11/21/2012,350,360,340,350,26479,0
BRMS.JK,11/22/2012,345,350,340,340,27348,0
BRMS.JK,11/23/2012,345,345,325,335,33829,0
BRMS.JK,11/26/2012,340,340,325,335,9043,0
BRMS.JK,11/27/2012,330,335,315,320,30342,0
BRMS.JK,11/28/2012,320,335,315,325,407355,0
BRMS.JK,11/29/2012,325,365,325,365,1116290,0
BRMS.JK,11/30/2012,365,375,350,360,858915,0
BRMS.JK,12/3/2012,360,360,340,345,143020,0
BRMS.JK,12/4/2012,340,350,325,330,507890,0
BRMS.JK,12/5/2012,330,340,325,335,354490,0
BRMS.JK,12/6/2012,335,340,305,310,530355,0
BRNA.JK,11/1/2012,3450,3475,3400,3475,2620,0
BRNA.JK,11/2/2012,3500,3550,3425,3450,2235,0
BRNA.JK,11/5/2012,3475,3500,3400,3450,6030,0
BRNA.JK,11/6/2012,690,700,660,680,11105,0
BRNA.JK,11/7/2012,680,680,640,660,11775,0
BRNA.JK,11/8/2012,650,650,630,640,3072,0
BRNA.JK,11/9/2012,640,680,640,660,25850,0
BRNA.JK,11/12/2012,650,680,650,660,19365,0
BRNA.JK,11/13/2012,660,680,630,670,15780,0
BRNA.JK,11/14/2012,670,680,670,680,4340,0
BRNA.JK,11/19/2012,680,740,670,740,30835,0
BRNA.JK,11/20/2012,750,760,720,730,34180,0
BRNA.JK,11/21/2012,730,730,710,720,960,0
BRNA.JK,11/22/2012,700,700,690,690,3102,0
BRNA.JK,11/23/2012,690,710,680,710,3294,0
BRNA.JK,11/26/2012,710,720,700,700,584,0
BRNA.JK,11/27/2012,720,720,700,710,695,0
BRNA.JK,11/28/2012,710,710,680,690,18750,0
BRNA.JK,11/29/2012,700,720,680,710,27210,0
BRNA.JK,11/30/2012,700,710,690,710,2620,0
BRNA.JK,12/3/2012,710,710,700,710,13365,0
BRNA.JK,12/4/2012,710,730,710,730,16495,0
BRNA.JK,12/5/2012,740,740,730,740,11740,0
BRNA.JK,12/6/2012,730,750,730,730,8995,0
BSDE.JK,11/1/2012,1240,1260,1230,1230,337890,0
BSDE.JK,11/2/2012,1250,1260,1240,1260,296220,0
BSDE.JK,11/5/2012,1250,1260,1230,1250,331815,0
BSDE.JK,11/6/2012,1250,1260,1230,1260,251000,0
BSDE.JK,11/7/2012,1260,1290,1260,1280,429520,0
BSDE.JK,11/8/2012,1260,1270,1240,1250,21513,0
BSDE.JK,11/9/2012,1250,1260,1240,1250,90355,0
BSDE.JK,11/12/2012,1250,1260,1240,1250,166235,0
BSDE.JK,11/13/2012,1250,1250,1230,1250,232520,0
BSDE.JK,11/14/2012,1250,1280,1240,1250,446705,0
BSDE.JK,11/19/2012,1260,1260,1230,1250,197210,0
BSDE.JK,11/20/2012,1260,1260,1240,1260,89800,0
BSDE.JK,11/21/2012,1260,1260,1240,1240,17946,0
BSDE.JK,11/22/2012,1250,1260,1230,1240,33143,0
BSDE.JK,11/23/2012,1250,1250,1200,1220,44262,0
BSDE.JK,11/26/2012,1220,1220,1200,1210,9120,0
BSDE.JK,11/27/2012,1220,1220,1200,1200,10941,0
BSDE.JK,11/28/2012,1180,1210,1180,1200,134860,0
BSDE.JK,11/29/2012,1210,1210,1180,1200,147355,0
BSDE.JK,11/30/2012,1200,1220,1200,1210,234400,0
BSDE.JK,12/3/2012,1240,1270,1230,1240,419920,0
BSDE.JK,12/4/2012,1240,1250,1200,1220,218465,0
BSDE.JK,12/5/2012,1220,1240,1200,1240,208750,0
BSDE.JK,12/6/2012,1250,1260,1220,1250,530735,0
BRPT.JK,11/1/2012,510,540,500,540,53315,0
BRPT.JK,11/2/2012,540,550,510,520,344300,0
BRPT.JK,11/5/2012,520,520,500,500,4950,0
BRPT.JK,11/6/2012,510,510,500,500,2895,0
BRPT.JK,11/7/2012,510,520,500,510,16950,0
BRPT.JK,11/8/2012,500,510,500,510,537,0
BRPT.JK,11/9/2012,500,510,500,510,3490,0
BRPT.JK,11/12/2012,500,510,495,495,2550,0
BRPT.JK,11/13/2012,500,510,500,510,5800,0
BRPT.JK,11/14/2012,510,520,500,510,31195,0
BRPT.JK,11/19/2012,500,510,490,495,2505,0
BRPT.JK,11/20/2012,500,500,490,490,10540,0
BRPT.JK,11/21/2012,490,495,490,490,524,0
BRPT.JK,11/22/2012,490,495,490,495,2353,0
BRPT.JK,11/23/2012,495,495,490,495,1125,0
BRPT.JK,11/26/2012,495,495,485,485,917,0
BRPT.JK,11/27/2012,495,495,470,470,15298,0
BRPT.JK,11/28/2012,465,465,440,450,71530,0
BRPT.JK,11/29/2012,450,455,430,440,65830,0
BRPT.JK,11/30/2012,440,445,375,375,138535,0
BRPT.JK,12/3/2012,375,405,375,395,60015,0
BRPT.JK,12/4/2012,400,420,395,405,63200,0
BRPT.JK,12/5/2012,400,420,400,410,52815,0
BRPT.JK,12/6/2012,410,415,385,385,39035,0
BSIM.JK,11/1/2012,245,245,245,245,595,0
BSIM.JK,11/2/2012,245,245,245,245,500,0
BSIM.JK,11/5/2012,245,250,245,245,3880,0
BSIM.JK,11/6/2012,245,245,245,245,895,0
BSIM.JK,11/7/2012,245,245,245,245,15160,0
BSIM.JK,11/8/2012,245,245,245,245,3032,0
BSIM.JK,11/9/2012,245,250,245,245,135,0
BSIM.JK,11/12/2012,240,250,240,245,3625,0
BSIM.JK,11/13/2012,245,250,245,245,3455,0
BSIM.JK,11/14/2012,245,245,245,245,3795,0
BSIM.JK,11/19/2012,245,245,245,245,5,0
BSIM.JK,11/20/2012,245,250,245,245,4080,0
BSIM.JK,11/21/2012,245,250,245,250,151,0
BSIM.JK,11/22/2012,250,260,250,255,1167,0
BSIM.JK,11/23/2012,260,270,250,250,712,0
BSIM.JK,11/26/2012,255,255,255,255,51,0
BSIM.JK,11/27/2012,250,250,245,245,73,0
BSIM.JK,11/28/2012,245,250,245,250,1455,0
BSIM.JK,11/29/2012,250,250,250,250,5,0
BSIM.JK,11/30/2012,245,245,235,235,10900,0
BSIM.JK,12/3/2012,240,240,235,235,5770,0
BSIM.JK,12/4/2012,235,235,230,230,1070,0
BSIM.JK,12/5/2012,235,240,230,230,5775,0
BSIM.JK,12/6/2012,230,235,225,230,12445,0
BSWD.JK,11/1/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/2/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/5/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/6/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/7/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/8/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/9/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/12/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/13/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/14/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/19/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/20/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/21/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/22/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/23/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/26/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/27/2012,1560,1560,1560,1560,3,0
BSWD.JK,11/28/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/29/2012,1560,1560,1560,1560,15,0
BSWD.JK,11/30/2012,1560,1560,1560,1560,15,0
BSWD.JK,12/3/2012,1560,1560,1560,1560,15,0
BSWD.JK,12/4/2012,1560,1560,1560,1560,15,0
BSWD.JK,12/5/2012,1560,1560,1560,1560,15,0
BSWD.JK,12/6/2012,1560,1560,1560,1560,15,0
BTEK.JK,11/1/2012,970,970,970,970,8150,0
BTEK.JK,11/2/2012,970,970,970,970,20750,0
BTEK.JK,11/5/2012,970,970,970,970,8300,0
BTEK.JK,11/6/2012,970,970,970,970,2000,0
BTEK.JK,11/7/2012,960,960,960,960,22625,0
BTEK.JK,11/8/2012,950,950,950,950,4575,0
BTEK.JK,11/9/2012,950,950,950,950,23900,0
BTEK.JK,11/12/2012,970,970,970,970,27105,0
BTEK.JK,11/13/2012,960,960,960,960,500,0
BTEK.JK,11/14/2012,980,980,980,980,5,0
BTEK.JK,11/19/2012,970,980,970,980,50165,0
BTEK.JK,11/20/2012,970,970,970,970,17730,0
BTEK.JK,11/21/2012,970,970,970,970,3546,0
BTEK.JK,11/22/2012,970,970,970,970,7974,0
BTEK.JK,11/23/2012,970,970,970,970,2075,0
BTEK.JK,11/26/2012,970,970,970,970,2075,0
BTEK.JK,11/27/2012,960,960,960,960,5,0
BTEK.JK,11/28/2012,900,910,900,910,750,0
BTEK.JK,11/29/2012,970,970,920,960,67230,0
BTEK.JK,11/30/2012,960,960,890,890,42890,0
BTEK.JK,12/3/2012,870,870,870,870,23000,0
BTEK.JK,12/4/2012,950,950,920,920,60070,0
BTEK.JK,12/5/2012,950,950,920,920,60070,0
BTEK.JK,12/6/2012,950,950,920,920,60070,0
BTEL.JK,11/1/2012,60,60,57,58,353065,0
BTEL.JK,11/2/2012,58,59,57,58,179530,0
BTEL.JK,11/5/2012,58,58,54,56,868520,0
BTEL.JK,11/6/2012,56,57,53,55,1120280,0
BTEL.JK,11/7/2012,55,57,53,55,895900,0
BTEL.JK,11/8/2012,53,54,52,53,61974,0
BTEL.JK,11/9/2012,53,55,52,54,344470,0
BTEL.JK,11/12/2012,53,54,52,53,81420,0
BTEL.JK,11/13/2012,53,56,52,54,637655,0
BTEL.JK,11/14/2012,54,54,52,54,95080,0
BTEL.JK,11/19/2012,54,54,52,53,103115,0
BTEL.JK,11/20/2012,53,53,50,51,811840,0
BTEL.JK,11/21/2012,51,52,50,51,35551,0
BTEL.JK,11/22/2012,52,52,51,51,219036,0
BTEL.JK,11/23/2012,51,52,50,51,40156,0
BTEL.JK,11/26/2012,51,52,50,51,14116,0
BTEL.JK,11/27/2012,50,50,50,50,44832,0
BTEL.JK,11/28/2012,50,50,50,50,36915,0
BTEL.JK,11/29/2012,50,50,50,50,7080,0
BTEL.JK,11/30/2012,50,50,50,50,32550,0
BTEL.JK,12/3/2012,50,51,50,50,278675,0
BTEL.JK,12/4/2012,50,50,50,50,5795,0
BTEL.JK,12/5/2012,50,50,50,50,2645,0
BTEL.JK,12/6/2012,50,50,50,50,31000,0
BTON.JK,11/1/2012,790,800,770,770,595,0
BTON.JK,11/2/2012,770,850,730,770,13405,0
BTON.JK,11/5/2012,770,780,740,760,3645,0
BTON.JK,11/6/2012,760,800,760,760,1460,0
BTON.JK,11/7/2012,780,800,760,770,1370,0
BTON.JK,11/8/2012,760,780,760,780,262,0
BTON.JK,11/9/2012,790,790,770,780,225,0
BTON.JK,11/12/2012,770,780,750,780,665,0
BTON.JK,11/13/2012,780,790,770,770,1620,0
BTON.JK,11/14/2012,760,790,760,760,1295,0
BTON.JK,11/19/2012,780,780,760,760,2060,0
BTON.JK,11/20/2012,770,780,760,760,1290,0
BTON.JK,11/21/2012,770,770,770,770,1,0
BTON.JK,11/22/2012,770,780,750,760,263,0
BTON.JK,11/23/2012,760,770,750,760,51,0
BTON.JK,11/26/2012,760,760,760,760,18,0
BTON.JK,11/27/2012,770,790,770,770,66,0
BTON.JK,11/28/2012,770,770,750,760,1980,0
BTON.JK,11/29/2012,760,770,750,770,805,0
BTON.JK,11/30/2012,760,760,740,750,1920,0
BTON.JK,12/3/2012,750,750,730,730,1310,0
BTON.JK,12/6/2012,730,740,730,740,121,0
BTPN.JK,11/1/2012,5300,5300,5100,5150,1510,0
BTPN.JK,11/2/2012,5200,5200,5000,5100,5060,0
BTPN.JK,11/5/2012,5050,5150,5050,5150,7525,0
BTPN.JK,11/6/2012,5000,5150,5000,5150,4360,0
BTPN.JK,11/7/2012,5100,5100,5050,5050,175,0
BTPN.JK,11/8/2012,5050,5050,5050,5050,728,0
BTPN.JK,11/9/2012,5050,5150,5050,5150,6440,0
BTPN.JK,11/12/2012,5150,5150,5150,5150,1435,0
BTPN.JK,11/13/2012,5150,5250,5050,5100,2265,0
BTPN.JK,11/14/2012,5000,5100,5000,5100,2200,0
BTPN.JK,11/19/2012,5100,5100,5050,5050,905,0
BTPN.JK,11/20/2012,5050,5100,5050,5050,1055,0
BTPN.JK,11/21/2012,5050,5200,5050,5150,367,0
BTPN.JK,11/22/2012,5100,5150,5100,5100,28,0
BTPN.JK,11/23/2012,5200,5200,5150,5200,222,0
BTPN.JK,11/26/2012,5200,5250,5200,5200,128,0
BTPN.JK,11/27/2012,5200,5200,5200,5200,109,0
BTPN.JK,11/28/2012,5200,5200,5200,5200,390,0
BTPN.JK,11/29/2012,5200,5200,5150,5200,745,0
BTPN.JK,11/30/2012,5200,5200,5050,5200,830,0
BTPN.JK,12/3/2012,5100,5200,5100,5100,130,0
BTPN.JK,12/4/2012,5100,5200,5100,5200,210,0
BTPN.JK,12/5/2012,5200,5200,5200,5200,1180,0
BTPN.JK,12/6/2012,5200,5200,5200,5200,12750,0
BUMI.JK,11/1/2012,660,670,640,660,844664,0
BUMI.JK,11/2/2012,660,680,650,670,1330270,0
BUMI.JK,11/5/2012,670,670,640,650,847724,0
BUMI.JK,11/6/2012,650,660,630,650,711464,0
BUMI.JK,11/7/2012,650,660,640,660,307530,0
BUMI.JK,11/8/2012,640,650,640,650,12207,0
BUMI.JK,11/9/2012,640,660,630,650,581745,0
BUMI.JK,11/12/2012,650,650,630,640,306615,0
BUMI.JK,11/13/2012,640,640,630,630,124210,0
BUMI.JK,11/14/2012,630,640,610,630,738564,0
BUMI.JK,11/19/2012,620,630,600,620,532605,0
BUMI.JK,11/20/2012,620,630,590,600,722184,0
BUMI.JK,11/21/2012,600,600,580,590,65715,0
BUMI.JK,11/22/2012,600,600,580,590,46474,0
BUMI.JK,11/23/2012,600,600,580,590,41111,0
BUMI.JK,11/26/2012,590,600,580,600,23928,0
BUMI.JK,11/27/2012,580,590,540,550,94656,0
BUMI.JK,11/28/2012,550,580,540,550,715510,0
BUMI.JK,11/29/2012,550,570,550,570,313850,0
BUMI.JK,11/30/2012,580,590,550,590,826865,0
BUMI.JK,12/3/2012,580,590,560,570,209135,0
BUMI.JK,12/4/2012,570,580,550,560,478430,0
BUMI.JK,12/5/2012,560,580,550,580,261630,0
BUMI.JK,12/6/2012,580,580,560,570,197850,0
BUDI.JK,11/1/2012,142,142,139,141,3565,0
BUDI.JK,11/2/2012,140,142,140,141,7325,0
BUDI.JK,11/5/2012,140,140,140,140,430,0
BUDI.JK,11/6/2012,140,140,139,139,1705,0
BUDI.JK,11/7/2012,139,139,138,138,705,0
BUDI.JK,11/8/2012,137,138,136,137,722,0
BUDI.JK,11/9/2012,136,138,136,136,2800,0
BUDI.JK,11/12/2012,138,138,134,136,9630,0
BUDI.JK,11/13/2012,135,137,134,136,2355,0
BUDI.JK,11/14/2012,136,136,134,134,4130,0
BUDI.JK,11/19/2012,134,137,134,137,1190,0
BUDI.JK,11/20/2012,136,136,134,134,2100,0
BUDI.JK,11/21/2012,136,136,134,134,420,0
BUDI.JK,11/22/2012,133,133,133,133,1519,0
BUDI.JK,11/23/2012,133,135,131,133,6475,0
BUDI.JK,11/26/2012,133,138,133,137,2412,0
BUDI.JK,11/27/2012,135,135,134,135,105,0
BUDI.JK,11/28/2012,135,135,133,133,15060,0
BUDI.JK,11/29/2012,133,133,133,133,240,0
BUDI.JK,11/30/2012,133,133,133,133,1110,0
BUDI.JK,12/3/2012,133,133,133,133,1110,0
BUDI.JK,12/4/2012,133,137,128,130,16475,0
BUDI.JK,12/5/2012,130,132,130,132,2975,0
BUDI.JK,12/6/2012,132,133,130,130,1295,0
BVIC-W2.JK,11/1/2012,45,45,45,45,5,0
BVIC-W2.JK,11/2/2012,45,45,45,45,5,0
BVIC-W2.JK,11/5/2012,45,45,45,45,5,0
BVIC-W2.JK,11/6/2012,45,45,45,45,5,0
BVIC-W2.JK,11/7/2012,45,45,45,45,5,0
BVIC-W2.JK,11/8/2012,45,45,45,45,1,0
BVIC-W2.JK,11/9/2012,45,45,45,45,5,0
BVIC-W2.JK,11/12/2012,45,45,45,45,5,0
BVIC-W2.JK,11/13/2012,45,45,45,45,5,0
BVIC-W2.JK,11/14/2012,45,45,45,45,5,0
BVIC-W2.JK,11/19/2012,45,45,45,45,5,0
BVIC-W2.JK,11/20/2012,45,45,45,45,5,0
BVIC-W2.JK,11/21/2012,45,45,45,45,1,0
BVIC-W2.JK,11/22/2012,45,45,45,45,1,0
BVIC-W2.JK,11/23/2012,45,45,45,45,1,0
BVIC-W2.JK,11/26/2012,45,45,45,45,1,0
BVIC-W2.JK,11/27/2012,45,45,45,45,1,0
BVIC-W2.JK,11/28/2012,44,44,44,44,5,0
BVIC-W2.JK,11/29/2012,44,44,44,44,5,0
BVIC-W2.JK,11/30/2012,44,44,44,44,5,0
BVIC-W2.JK,12/3/2012,44,44,44,44,5,0
BVIC-W2.JK,12/4/2012,44,44,44,44,5,0
BVIC-W2.JK,12/5/2012,44,44,44,44,5,0
BVIC-W2.JK,12/6/2012,43,43,42,42,10,0
BUVA.JK,11/1/2012,450,450,445,445,850,0
BUVA.JK,11/2/2012,450,450,450,450,500,0
BUVA.JK,11/5/2012,450,450,450,450,610,0
BUVA.JK,11/6/2012,450,450,445,445,905,0
BUVA.JK,11/7/2012,445,445,445,445,500,0
BUVA.JK,11/8/2012,440,440,440,440,100,0
BUVA.JK,11/9/2012,440,445,440,445,540,0
BUVA.JK,11/12/2012,440,440,440,440,500,0
BUVA.JK,11/13/2012,440,440,440,440,505,0
BUVA.JK,11/14/2012,440,445,440,445,530,0
BUVA.JK,11/19/2012,445,445,445,445,510,0
BUVA.JK,11/20/2012,445,445,440,440,775,0
BUVA.JK,11/21/2012,440,440,440,440,100,0
BUVA.JK,11/22/2012,440,440,435,435,140,0
BUVA.JK,11/23/2012,435,435,435,435,130,0
BUVA.JK,11/26/2012,435,435,435,435,240,0
BUVA.JK,11/27/2012,430,435,430,430,1290,0
BUVA.JK,11/28/2012,445,445,440,440,1560,0
BUVA.JK,11/29/2012,440,440,440,440,500,0
BUVA.JK,11/30/2012,440,440,440,440,500,0
BUVA.JK,12/3/2012,440,450,415,415,315450,0
BUVA.JK,12/4/2012,415,450,415,450,20745,0
BUVA.JK,12/5/2012,445,460,440,450,11325,0
BUVA.JK,12/6/2012,450,450,445,445,1105,0
BVIC.JK,11/1/2012,121,121,119,119,5765,0
BVIC.JK,11/2/2012,119,121,119,119,4110,0
BVIC.JK,11/5/2012,120,121,119,120,1255,0
BVIC.JK,11/6/2012,120,120,119,120,4875,0
BVIC.JK,11/7/2012,120,120,119,120,1660,0
BVIC.JK,11/8/2012,119,119,119,119,24,0
BVIC.JK,11/9/2012,119,120,118,120,3930,0
BVIC.JK,11/12/2012,118,120,117,117,4075,0
BVIC.JK,11/13/2012,119,119,118,118,2995,0
BVIC.JK,11/14/2012,119,119,110,119,12300,0
BVIC.JK,11/19/2012,120,123,118,120,22730,0
BVIC.JK,11/20/2012,121,121,120,121,3355,0
BVIC.JK,11/21/2012,120,122,120,121,335,0
BVIC.JK,11/22/2012,123,123,119,121,735,0
BVIC.JK,11/23/2012,121,121,118,120,1134,0
BVIC.JK,11/26/2012,122,122,120,120,212,0
BVIC.JK,11/27/2012,121,122,121,121,16686,0
BVIC.JK,11/28/2012,122,122,121,121,87800,0
BVIC.JK,11/29/2012,121,122,121,122,9565,0
BVIC.JK,11/30/2012,122,122,121,122,20670,0
BVIC.JK,12/3/2012,121,122,121,121,13970,0
BVIC.JK,12/4/2012,121,122,121,121,8245,0
BVIC.JK,12/5/2012,121,122,121,121,86405,0
BVIC.JK,12/6/2012,121,130,120,120,678265,0
BYAN.JK,11/1/2012,10500,10500,10150,10350,135,0
BYAN.JK,11/2/2012,10400,10500,10400,10500,10,0
BYAN.JK,11/5/2012,10400,10500,10350,10500,25,0
BYAN.JK,11/6/2012,10450,10450,10450,10450,5,0
BYAN.JK,11/7/2012,10450,10450,10400,10450,20,0
BYAN.JK,11/8/2012,10400,10400,10150,10200,12,0
BYAN.JK,11/9/2012,10300,10300,10250,10300,15,0
BYAN.JK,11/12/2012,10400,10450,10400,10450,15,0
BYAN.JK,11/13/2012,10400,10600,10400,10600,45,0
BYAN.JK,11/14/2012,10400,10600,10400,10600,45,0
BYAN.JK,11/19/2012,10400,10950,10000,10950,1980,0
BYAN.JK,11/20/2012,10400,11000,10300,11000,725,0
BYAN.JK,11/21/2012,10400,11000,10300,11000,145,0
BYAN.JK,11/22/2012,10400,10400,9500,9950,88,0
BYAN.JK,11/23/2012,10000,10000,9650,10000,42,0
BYAN.JK,11/26/2012,10000,10000,9800,9800,6,0
BYAN.JK,11/27/2012,10000,10000,9950,9950,2,0
BYAN.JK,11/28/2012,9900,9900,9800,9900,325,0
BYAN.JK,11/29/2012,9900,10000,9100,9800,135,0
BYAN.JK,11/30/2012,9900,9950,9800,9950,25,0
BYAN.JK,12/3/2012,9800,9800,9150,9650,130,0
BYAN.JK,12/4/2012,9700,9700,9650,9650,10,0
BYAN.JK,12/5/2012,9700,9700,9250,9650,185,0
BYAN.JK,12/6/2012,9700,9700,9650,9650,10,0
CASS.JK,11/1/2012,830,860,830,850,6125,0
CASS.JK,11/2/2012,850,850,840,840,145,0
CASS.JK,11/5/2012,810,840,800,840,40,0
CASS.JK,11/6/2012,790,840,790,840,20,0
CASS.JK,11/7/2012,800,820,800,820,255,0
CASS.JK,11/8/2012,780,780,780,780,1,0
CASS.JK,11/9/2012,800,820,780,820,630,0
CASS.JK,11/12/2012,790,810,790,800,195,0
CASS.JK,11/13/2012,820,820,820,820,5,0
CASS.JK,11/14/2012,800,820,800,820,350,0
CASS.JK,11/19/2012,800,800,790,790,175,0
CASS.JK,11/20/2012,780,820,780,810,120,0
CASS.JK,11/21/2012,790,790,790,790,1,0
CASS.JK,11/22/2012,810,810,790,800,3406,0
CASS.JK,11/23/2012,790,810,780,810,2376,0
CASS.JK,11/26/2012,800,810,790,810,489,0
CASS.JK,11/27/2012,790,790,790,790,750,0
CASS.JK,11/28/2012,800,810,790,810,580,0
CASS.JK,11/29/2012,790,800,790,800,5125,0
CASS.JK,11/30/2012,800,810,780,800,15020,0
CASS.JK,12/3/2012,800,800,800,800,500,0
CASS.JK,12/4/2012,780,800,780,800,20,0
CASS.JK,12/5/2012,800,840,800,820,2425,0
CASS.JK,12/6/2012,820,830,820,830,35,0
BWPT.JK,11/1/2012,1440,1450,1420,1440,195730,0
BWPT.JK,11/2/2012,1440,1460,1440,1450,68345,0
BWPT.JK,11/5/2012,1450,1460,1430,1440,119385,0
BWPT.JK,11/6/2012,1440,1450,1430,1440,131720,0
BWPT.JK,11/7/2012,1440,1450,1430,1440,153865,0
BWPT.JK,11/8/2012,1420,1430,1420,1430,14191,0
BWPT.JK,11/9/2012,1420,1430,1400,1420,123520,0
BWPT.JK,11/12/2012,1400,1420,1400,1410,123950,0
BWPT.JK,11/13/2012,1410,1410,1390,1390,167285,0
BWPT.JK,11/14/2012,1400,1400,1390,1390,82110,0
BWPT.JK,11/19/2012,1400,1400,1390,1390,92045,0
BWPT.JK,11/20/2012,1390,1400,1380,1390,81635,0
BWPT.JK,11/21/2012,1400,1400,1390,1400,12619,0
BWPT.JK,11/22/2012,1400,1400,1390,1400,18540,0
BWPT.JK,11/23/2012,1400,1400,1390,1400,16058,0
BWPT.JK,11/26/2012,1400,1400,1380,1390,24030,0
BWPT.JK,11/27/2012,1400,1400,1390,1390,23972,0
BWPT.JK,11/28/2012,1390,1390,1370,1370,102380,0
BWPT.JK,11/29/2012,1370,1390,1370,1380,109300,0
BWPT.JK,11/30/2012,1380,1400,1380,1390,206480,0
BWPT.JK,12/3/2012,1400,1400,1360,1360,113440,0
BWPT.JK,12/4/2012,1350,1360,1350,1350,100620,0
BWPT.JK,12/5/2012,1360,1360,1310,1320,109915,0
BWPT.JK,12/6/2012,1320,1330,1300,1320,103915,0
CEKA.JK,11/1/2012,1770,1770,1680,1680,190,0
CEKA.JK,11/2/2012,1740,1740,1670,1670,75,0
CEKA.JK,11/5/2012,1600,1610,1600,1610,210,0
CEKA.JK,11/6/2012,1640,1650,1560,1600,275,0
CEKA.JK,11/7/2012,1610,1610,1600,1600,135,0
CEKA.JK,11/8/2012,1610,1610,1610,1610,1,0
CEKA.JK,11/9/2012,1590,1600,1570,1570,65,0
CEKA.JK,11/12/2012,1560,1560,1540,1540,55,0
CEKA.JK,11/13/2012,1550,1610,1550,1570,575,0
CEKA.JK,11/14/2012,1550,1590,1550,1550,250,0
CEKA.JK,11/19/2012,1520,1520,1520,1520,25,0
CEKA.JK,11/20/2012,1520,1520,1510,1510,150,0
CEKA.JK,11/21/2012,1520,1520,1510,1510,30,0
CEKA.JK,11/22/2012,1470,1470,1470,1470,1,0
CEKA.JK,11/23/2012,1430,1470,1430,1470,39,0
CEKA.JK,11/26/2012,1450,1450,1450,1450,2,0
CEKA.JK,11/27/2012,1430,1490,1430,1430,11,0
CEKA.JK,11/28/2012,1400,1430,1350,1370,225,0
CEKA.JK,11/29/2012,1380,1450,1380,1430,230,0
CEKA.JK,11/30/2012,1400,1450,1400,1400,120,0
CEKA.JK,12/3/2012,1400,1400,1400,1400,500,0
CEKA.JK,12/4/2012,1440,1440,1350,1370,210,0
CEKA.JK,12/5/2012,1350,1360,1320,1320,105,0
CEKA.JK,12/6/2012,1330,1330,1330,1330,80,0
CENT.JK,11/1/2012,179,179,179,179,25,0
CENT.JK,11/2/2012,175,175,175,175,25,0
CENT.JK,11/5/2012,175,175,175,175,25,0
CENT.JK,11/6/2012,175,175,175,175,25,0
CENT.JK,11/7/2012,175,175,175,175,25,0
CENT.JK,11/8/2012,175,175,175,175,5,0
CENT.JK,11/9/2012,175,175,175,175,25,0
CENT.JK,11/12/2012,175,175,175,175,25,0
CENT.JK,11/13/2012,175,175,175,175,25,0
CENT.JK,11/14/2012,175,175,175,175,25,0
CENT.JK,11/19/2012,175,175,175,175,25,0
CENT.JK,11/20/2012,175,175,175,175,25,0
CENT.JK,11/21/2012,170,170,155,155,7,0
CENT.JK,11/22/2012,170,170,155,155,7,0
CENT.JK,11/23/2012,170,170,155,155,7,0
CENT.JK,11/26/2012,170,170,155,155,7,0
CENT.JK,11/27/2012,165,165,165,165,2,0
CENT.JK,11/28/2012,255,255,255,255,1950,0
CENT.JK,11/29/2012,315,315,315,315,5490,0
CENT.JK,11/30/2012,390,390,390,390,5165,0
CENT.JK,12/3/2012,480,485,480,485,1315,0
CENT.JK,12/4/2012,480,485,480,485,1315,0
CENT.JK,12/5/2012,600,600,600,600,1485,0
CENT.JK,12/6/2012,750,750,750,750,1695,0
CFIN-W.JK,11/1/2012,53,54,50,53,12700,0
CFIN-W.JK,11/2/2012,53,55,52,54,14510,0
CFIN-W.JK,11/5/2012,54,57,51,51,45775,0
CFIN-W.JK,11/6/2012,53,54,52,53,11700,0
CFIN-W.JK,11/7/2012,54,54,52,52,14975,0
CFIN-W.JK,11/8/2012,52,55,51,51,4000,0
CFIN-W.JK,11/9/2012,52,52,51,51,2085,0
CFIN-W.JK,11/12/2012,50,52,48,50,32745,0
CFIN-W.JK,11/13/2012,50,50,49,49,5955,0
CFIN-W.JK,11/14/2012,50,52,49,51,12150,0
CFIN-W.JK,11/19/2012,52,52,47,47,15805,0
CFIN-W.JK,11/20/2012,49,49,47,47,3055,0
CFIN-W.JK,11/21/2012,48,50,48,49,943,0
CFIN-W.JK,11/22/2012,49,53,48,50,5310,0
CFIN-W.JK,11/23/2012,50,62,50,59,72873,0
CFIN-W.JK,11/26/2012,61,64,58,58,7752,0
CFIN-W.JK,11/27/2012,57,60,56,56,1667,0
CFIN-W.JK,11/28/2012,59,59,54,55,12065,0
CFIN-W.JK,11/29/2012,56,56,51,54,7500,0
CFIN-W.JK,11/30/2012,56,59,53,56,13510,0
CFIN-W.JK,12/3/2012,56,59,50,50,28525,0
CFIN-W.JK,12/4/2012,50,53,49,51,25900,0
CFIN-W.JK,12/5/2012,52,55,51,52,6385,0
CFIN-W.JK,12/6/2012,54,56,52,55,12960,0
CKRA-W.JK,11/1/2012,88,88,86,86,20,0
CKRA-W.JK,11/2/2012,86,86,85,85,25,0
CKRA-W.JK,11/5/2012,83,83,83,83,20,0
CKRA-W.JK,11/6/2012,82,82,82,82,5,0
CKRA-W.JK,11/7/2012,82,82,82,82,10,0
CKRA-W.JK,11/8/2012,82,82,82,82,2,0
CKRA-W.JK,11/9/2012,82,82,81,82,110,0
CKRA-W.JK,11/12/2012,82,82,81,82,110,0
CKRA-W.JK,11/13/2012,82,82,81,82,110,0
CKRA-W.JK,11/14/2012,82,82,81,82,110,0
CKRA-W.JK,11/19/2012,80,80,79,79,185,0
CKRA-W.JK,11/20/2012,75,75,75,75,1,0
CKRA-W.JK,11/21/2012,75,75,75,75,1,0
CKRA-W.JK,11/22/2012,75,75,75,75,1,0
CKRA-W.JK,11/23/2012,75,75,75,75,1,0
CKRA-W.JK,11/26/2012,75,75,75,75,1,0
CKRA-W.JK,11/27/2012,72,72,72,72,1,0
CKRA-W.JK,11/28/2012,72,72,71,71,15,0
CKRA-W.JK,11/29/2012,70,70,70,70,10,0
CKRA-W.JK,11/30/2012,60,60,43,43,3750,0
CKRA-W.JK,12/3/2012,43,43,31,31,535,0
CKRA-W.JK,12/6/2012,92,95,66,68,3147,0
CKRA.JK,11/1/2012,285,285,275,280,2775,0
CKRA.JK,11/2/2012,275,275,270,270,950,0
CKRA.JK,11/5/2012,270,285,270,285,1490,0
CKRA.JK,11/6/2012,280,295,270,270,3070,0
CKRA.JK,11/7/2012,270,270,270,270,425,0
CKRA.JK,11/8/2012,270,270,270,270,109,0
CKRA.JK,11/9/2012,275,295,270,280,2640,0
CKRA.JK,11/12/2012,275,295,270,280,2640,0
CKRA.JK,11/13/2012,275,280,270,280,1070,0
CKRA.JK,11/14/2012,275,280,275,280,750,0
CKRA.JK,11/19/2012,275,275,270,275,470,0
CKRA.JK,11/20/2012,270,275,270,270,2375,0
CKRA.JK,11/21/2012,270,275,270,270,475,0
CKRA.JK,11/22/2012,265,265,260,260,679,0
CKRA.JK,11/23/2012,260,270,255,255,521,0
CKRA.JK,11/26/2012,250,270,250,270,717,0
CKRA.JK,11/27/2012,260,265,260,265,522,0
CKRA.JK,11/28/2012,260,260,250,250,2375,0
CKRA.JK,11/29/2012,250,255,250,250,3035,0
CKRA.JK,11/30/2012,245,245,235,235,2180,0
CKRA.JK,12/3/2012,220,235,210,220,3530,0
CKRA.JK,12/4/2012,220,220,210,210,4655,0
CKRA.JK,12/5/2012,210,260,210,260,12730,0
CKRA.JK,12/6/2012,275,295,250,265,33020,0
CFIN.JK,11/1/2012,400,410,400,405,12300,0
CFIN.JK,11/2/2012,405,415,405,410,30305,0
CFIN.JK,11/5/2012,410,415,410,415,129185,0
CFIN.JK,11/6/2012,410,420,410,420,16380,0
CFIN.JK,11/7/2012,420,420,410,415,4055,0
CFIN.JK,11/8/2012,410,415,410,415,3181,0
CFIN.JK,11/9/2012,410,415,410,415,5875,0
CFIN.JK,11/12/2012,410,415,400,410,26195,0
CFIN.JK,11/13/2012,410,415,405,415,37605,0
CFIN.JK,11/14/2012,415,415,410,415,53240,0
CFIN.JK,11/19/2012,415,415,400,405,4070,0
CFIN.JK,11/20/2012,405,410,405,405,46210,0
CFIN.JK,11/21/2012,400,410,400,410,863,0
CFIN.JK,11/22/2012,405,410,405,405,2384,0
CFIN.JK,11/23/2012,400,430,400,425,18004,0
CFIN.JK,11/26/2012,430,440,420,425,3728,0
CFIN.JK,11/27/2012,415,420,410,415,885,0
CFIN.JK,11/28/2012,415,420,405,410,5670,0
CFIN.JK,11/29/2012,410,410,400,405,21430,0
CFIN.JK,11/30/2012,410,415,405,405,12960,0
CFIN.JK,12/3/2012,405,410,390,390,42525,0
CFIN.JK,12/4/2012,390,395,380,395,19825,0
CFIN.JK,12/5/2012,390,400,390,400,6825,0
CFIN.JK,12/6/2012,400,410,395,410,14475,0
CLPI.JK,11/1/2012,1790,1900,1790,1820,39090,0
CLPI.JK,11/2/2012,1820,1840,1810,1840,1545,0
CLPI.JK,11/5/2012,1840,1840,1790,1820,4205,0
CLPI.JK,11/6/2012,1810,1840,1790,1810,11365,0
CLPI.JK,11/7/2012,1800,1800,1790,1800,630,0
CLPI.JK,11/8/2012,1790,1790,1780,1780,26,0
CLPI.JK,11/9/2012,1770,1810,1770,1810,2465,0
CLPI.JK,11/12/2012,1790,1800,1770,1800,1530,0
CLPI.JK,11/13/2012,1760,1790,1750,1790,885,0
CLPI.JK,11/14/2012,1760,1770,1750,1770,1340,0
CLPI.JK,11/19/2012,1760,1760,1710,1750,5810,0
CLPI.JK,11/20/2012,1740,1740,1680,1680,10600,0
CLPI.JK,11/21/2012,1680,1700,1660,1680,316,0
CLPI.JK,11/22/2012,1670,1690,1650,1670,1082,0
CLPI.JK,11/23/2012,1670,1680,1670,1680,60,0
CLPI.JK,11/26/2012,1670,1670,1650,1660,19,0
CLPI.JK,11/27/2012,1740,1760,1700,1720,2073,0
CLPI.JK,11/28/2012,1700,1720,1680,1710,1200,0
CLPI.JK,11/29/2012,1710,1730,1680,1730,1810,0
CLPI.JK,11/30/2012,1720,1810,1720,1810,12470,0
CLPI.JK,12/3/2012,1820,1830,1760,1820,28700,0
CLPI.JK,12/4/2012,1820,1830,1790,1820,22505,0
CLPI.JK,12/5/2012,1790,1850,1790,1850,18580,0
CLPI.JK,12/6/2012,1800,1850,1770,1820,39285,0
CMNP.JK,11/1/2012,2325,2325,2300,2325,30425,0
CMNP.JK,11/2/2012,2325,2350,2325,2350,35900,0
CMNP.JK,11/5/2012,2300,2350,2300,2325,27375,0
CMNP.JK,11/6/2012,2325,2400,2300,2400,66540,0
CMNP.JK,11/7/2012,2400,2450,2375,2450,75875,0
CMNP.JK,11/8/2012,2400,2400,2375,2400,1201,0
CMNP.JK,11/9/2012,2375,2400,2350,2375,34835,0
CMNP.JK,11/12/2012,2375,2400,2325,2325,39040,0
CMNP.JK,11/13/2012,2325,2350,2300,2350,33430,0
CMNP.JK,11/14/2012,2350,2350,2200,2225,76275,0
CMNP.JK,11/19/2012,2225,2225,2125,2150,128640,0
CMNP.JK,11/20/2012,2175,2175,2125,2175,45475,0
CMNP.JK,11/21/2012,2175,2175,2150,2150,498,0
CMNP.JK,11/22/2012,2150,2150,2125,2150,5260,0
CMNP.JK,11/23/2012,2175,2175,2125,2150,10682,0
CMNP.JK,11/26/2012,2150,2175,2150,2150,4799,0
CMNP.JK,11/27/2012,2225,2225,2200,2225,3712,0
CMNP.JK,11/28/2012,2200,2275,2200,2250,110360,0
CMNP.JK,11/29/2012,2275,2275,2050,2150,112190,0
CMNP.JK,11/30/2012,2150,2175,2075,2100,130485,0
CMNP.JK,12/3/2012,2100,2100,2075,2100,53285,0
CMNP.JK,12/4/2012,2100,2100,2000,2050,197645,0
CMNP.JK,12/5/2012,2000,2050,2000,2050,45815,0
CMNP.JK,12/6/2012,2050,2050,2000,2000,53765,0
CMPP.JK,11/1/2012,950,1000,950,1000,55,0
CMPP.JK,11/2/2012,950,1000,950,1000,55,0
CMPP.JK,11/5/2012,950,1000,950,1000,55,0
CMPP.JK,11/6/2012,950,1000,950,1000,55,0
CMPP.JK,11/7/2012,950,1000,950,1000,55,0
CMPP.JK,11/8/2012,950,1000,950,1000,11,0
CMPP.JK,11/9/2012,950,1000,950,1000,55,0
CMPP.JK,11/12/2012,950,1000,950,1000,55,0
CMPP.JK,11/13/2012,950,1000,950,1000,55,0
CMPP.JK,11/14/2012,950,1000,950,1000,55,0
CMPP.JK,11/19/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/20/2012,1000,1050,1000,1030,20,0
CMPP.JK,11/21/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/22/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/23/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/26/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/27/2012,1000,1050,1000,1030,4,0
CMPP.JK,11/28/2012,1050,1250,1050,1250,55,0
CMPP.JK,11/29/2012,1050,1250,1050,1250,55,0
CMPP.JK,11/30/2012,1050,1250,1050,1250,55,0
CMPP.JK,12/3/2012,1050,1250,1050,1250,55,0
CMPP.JK,12/4/2012,1050,1250,1050,1250,55,0
CMPP.JK,12/5/2012,1050,1250,1050,1250,55,0
CMPP.JK,12/6/2012,1050,1250,1050,1250,55,0
CNTX.JK,11/1/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/2/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/5/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/6/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/7/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/8/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/9/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/12/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/13/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/14/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/19/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/20/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/21/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/22/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/23/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/26/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/27/2012,6500,6500,6500,6500,2,0
CNTX.JK,11/28/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/29/2012,6500,6500,6500,6500,10,0
CNTX.JK,11/30/2012,6500,6500,6500,6500,10,0
CNTX.JK,12/3/2012,6500,6500,6500,6500,10,0
CNTX.JK,12/4/2012,6500,6500,6500,6500,10,0
CNTX.JK,12/5/2012,6500,6500,6500,6500,10,0
CNTX.JK,12/6/2012,6500,6500,6500,6500,10,0
COWL.JK,11/1/2012,220,220,215,220,16300,0
COWL.JK,11/2/2012,220,220,215,220,19980,0
COWL.JK,11/5/2012,215,215,215,215,30765,0
COWL.JK,11/6/2012,210,220,210,220,16020,0
COWL.JK,11/7/2012,220,220,215,220,3625,0
COWL.JK,11/8/2012,215,215,210,215,1235,0
COWL.JK,11/9/2012,215,215,210,215,4795,0
COWL.JK,11/12/2012,215,220,210,215,22080,0
COWL.JK,11/13/2012,210,215,210,210,9065,0
COWL.JK,11/14/2012,210,215,210,215,2490,0
COWL.JK,11/19/2012,215,215,210,215,21785,0
COWL.JK,11/20/2012,210,215,205,210,10290,0
COWL.JK,11/21/2012,210,215,210,210,1834,0
COWL.JK,11/22/2012,210,215,205,210,8794,0
COWL.JK,11/23/2012,215,215,205,210,14796,0
COWL.JK,11/26/2012,210,210,205,205,1380,0
COWL.JK,11/27/2012,205,205,199,199,15737,0
COWL.JK,11/28/2012,198,198,189,191,84925,0
COWL.JK,11/29/2012,191,191,188,189,13580,0
COWL.JK,11/30/2012,190,205,190,197,87975,0
COWL.JK,12/3/2012,197,210,197,197,260260,0
COWL.JK,12/4/2012,205,205,195,195,38965,0
COWL.JK,12/5/2012,196,198,195,195,33225,0
COWL.JK,12/6/2012,195,196,192,193,44275,0
CNKO.JK,11/1/2012,360,365,345,350,427665,0
CNKO.JK,11/2/2012,355,360,350,355,122980,0
CNKO.JK,11/5/2012,355,360,350,355,140690,0
CNKO.JK,11/6/2012,355,355,340,350,164655,0
CNKO.JK,11/7/2012,345,360,335,355,447900,0
CNKO.JK,11/8/2012,345,350,340,345,14130,0
CNKO.JK,11/9/2012,350,365,345,350,296850,0
CNKO.JK,11/12/2012,350,350,345,350,90265,0
CNKO.JK,11/13/2012,350,350,340,345,117370,0
CNKO.JK,11/14/2012,345,365,345,360,711730,0
CNKO.JK,11/19/2012,365,370,355,360,602365,0
CNKO.JK,11/20/2012,360,405,355,400,2617105,0
CNKO.JK,11/21/2012,400,415,400,410,124555,0
CNKO.JK,11/22/2012,410,440,410,435,189910,0
CNKO.JK,11/23/2012,445,455,425,445,192508,0
CNKO.JK,11/26/2012,445,450,435,435,52148,0
CNKO.JK,11/27/2012,440,455,435,450,82538,0
CNKO.JK,11/28/2012,480,485,460,465,804890,0
CNKO.JK,11/29/2012,465,470,455,465,478655,0
CNKO.JK,11/30/2012,465,465,445,445,519105,0
CNKO.JK,12/3/2012,445,470,445,460,232850,0
CNKO.JK,12/4/2012,460,465,450,455,210215,0
CNKO.JK,12/5/2012,460,485,455,470,888650,0
CNKO.JK,12/6/2012,470,475,445,455,665785,0
CPIN.JK,11/1/2012,3100,3175,3100,3125,144390,0
CPIN.JK,11/2/2012,3175,3225,3150,3175,238685,0
CPIN.JK,11/5/2012,3175,3200,3125,3150,44755,0
CPIN.JK,11/6/2012,3150,3175,3125,3175,60270,0
CPIN.JK,11/7/2012,3175,3250,3150,3225,167125,0
CPIN.JK,11/8/2012,3175,3250,3175,3225,12973,0
CPIN.JK,11/9/2012,3200,3250,3200,3225,65325,0
CPIN.JK,11/12/2012,3225,3250,3150,3175,29220,0
CPIN.JK,11/13/2012,3175,3225,3150,3225,59455,0
CPIN.JK,11/14/2012,3225,3250,3150,3225,54655,0
CPIN.JK,11/19/2012,3175,3200,3125,3150,53470,0
CPIN.JK,11/20/2012,3200,3200,3000,3075,111065,0
CPIN.JK,11/21/2012,3075,3100,3050,3075,1874,0
CPIN.JK,11/22/2012,3125,3150,3100,3150,5908,0
CPIN.JK,11/23/2012,3100,3150,3075,3150,6252,0
CPIN.JK,11/26/2012,3175,3200,3150,3175,2971,0
CPIN.JK,11/27/2012,3175,3225,3175,3225,5515,0
CPIN.JK,11/28/2012,3225,3275,3200,3275,102515,0
CPIN.JK,11/29/2012,3275,3375,3250,3375,170460,0
CPIN.JK,11/30/2012,3400,3475,3350,3425,124480,0
CPIN.JK,12/3/2012,3375,3425,3300,3400,36140,0
CPIN.JK,12/4/2012,3400,3425,3350,3375,89055,0
CPIN.JK,12/5/2012,3375,3425,3350,3350,70095,0
CPIN.JK,12/6/2012,3350,3425,3350,3400,225390,0
CSAP.JK,11/1/2012,275,280,270,270,66630,0
CSAP.JK,11/2/2012,270,270,265,265,6205,0
CSAP.JK,11/5/2012,270,270,255,255,9705,0
CSAP.JK,11/6/2012,255,255,255,255,7295,0
CSAP.JK,11/7/2012,255,255,255,255,4525,0
CSAP.JK,11/8/2012,255,255,245,250,1312,0
CSAP.JK,11/9/2012,255,255,245,245,8070,0
CSAP.JK,11/12/2012,250,250,245,250,9830,0
CSAP.JK,11/13/2012,245,250,240,245,10150,0
CSAP.JK,11/14/2012,245,250,245,245,42095,0
CSAP.JK,11/19/2012,250,250,245,245,9495,0
CSAP.JK,11/20/2012,245,250,240,245,14415,0
CSAP.JK,11/21/2012,245,250,240,245,662,0
CSAP.JK,11/22/2012,245,250,240,240,2330,0
CSAP.JK,11/23/2012,245,245,235,240,7061,0
CSAP.JK,11/26/2012,240,245,240,240,1727,0
CSAP.JK,11/27/2012,235,235,235,235,167,0
CSAP.JK,11/28/2012,235,240,230,240,7035,0
CSAP.JK,11/29/2012,235,235,230,235,6230,0
CSAP.JK,11/30/2012,235,235,230,230,14510,0
CSAP.JK,12/3/2012,230,230,220,225,19595,0
CSAP.JK,12/4/2012,220,220,215,220,34065,0
CSAP.JK,12/5/2012,220,225,215,220,202980,0
CSAP.JK,12/6/2012,225,245,225,240,134440,0
CTBN.JK,11/1/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/2/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/5/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/6/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/7/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/8/2012,4500,4500,4500,4500,2,0
CTBN.JK,11/9/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/12/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/13/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/14/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/19/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/20/2012,4500,4500,4500,4500,10,0
CTBN.JK,11/21/2012,4500,4500,4500,4500,2,0
CTBN.JK,11/22/2012,4400,4400,4400,4400,2,0
CTBN.JK,11/23/2012,4400,4400,4400,4400,2,0
CTBN.JK,11/26/2012,4400,4400,4400,4400,2,0
CTBN.JK,11/27/2012,4400,4400,4400,4400,2,0
CTBN.JK,11/28/2012,4400,4400,4400,4400,10,0
CTBN.JK,11/29/2012,4400,4400,4400,4400,10,0
CTBN.JK,11/30/2012,4400,4400,4400,4400,10,0
CTBN.JK,12/3/2012,4400,4400,4400,4400,10,0
CTBN.JK,12/4/2012,4400,4400,4400,4400,10,0
CTBN.JK,12/5/2012,4400,4400,4400,4400,10,0
CTBN.JK,12/6/2012,4400,4400,4400,4400,10,0
CTRA.JK,11/1/2012,680,710,680,690,160385,0
CTRA.JK,11/2/2012,690,700,680,680,92850,0
CTRA.JK,11/5/2012,680,690,670,670,51165,0
CTRA.JK,11/6/2012,680,680,660,660,39285,0
CTRA.JK,11/7/2012,670,680,660,670,12180,0
CTRA.JK,11/8/2012,670,680,670,670,2393,0
CTRA.JK,11/9/2012,680,700,670,680,43365,0
CTRA.JK,11/12/2012,680,700,680,700,24110,0
CTRA.JK,11/13/2012,700,740,700,730,215905,0
CTRA.JK,11/14/2012,730,750,720,730,123445,0
CTRA.JK,11/19/2012,730,750,720,740,61350,0
CTRA.JK,11/20/2012,740,770,730,760,245950,0
CTRA.JK,11/21/2012,760,760,740,750,4204,0
CTRA.JK,11/22/2012,720,750,720,740,7879,0
CTRA.JK,11/23/2012,740,750,740,740,29188,0
CTRA.JK,11/26/2012,750,760,740,750,4089,0
CTRA.JK,11/27/2012,770,780,760,760,5183,0
CTRA.JK,11/28/2012,780,780,750,750,113985,0
CTRA.JK,11/29/2012,770,790,760,780,79575,0
CTRA.JK,11/30/2012,790,790,760,780,184275,0
CTRA.JK,12/3/2012,790,790,760,780,58615,0
CTRA.JK,12/4/2012,800,850,760,800,507600,0
CTRA.JK,12/5/2012,820,820,790,790,223575,0
CTRA.JK,12/6/2012,790,830,780,830,208865,0
CTRS.JK,11/1/2012,1750,1790,1730,1760,86015,0
CTRS.JK,11/2/2012,1770,1780,1770,1770,13340,0
CTRS.JK,11/5/2012,1760,1760,1710,1720,29445,0
CTRS.JK,11/6/2012,1720,1720,1690,1700,34325,0
CTRS.JK,11/7/2012,1700,1750,1700,1700,56650,0
CTRS.JK,11/8/2012,1670,1710,1660,1690,4222,0
CTRS.JK,11/9/2012,1700,1720,1690,1700,20285,0
CTRS.JK,11/12/2012,1680,1710,1680,1710,5145,0
CTRS.JK,11/13/2012,1700,1760,1700,1720,58095,0
CTRS.JK,11/14/2012,1720,1740,1700,1700,21710,0
CTRS.JK,11/19/2012,1700,1700,1660,1680,15600,0
CTRS.JK,11/20/2012,1690,1780,1690,1780,97395,0
CTRS.JK,11/21/2012,1780,1850,1780,1800,14336,0
CTRS.JK,11/22/2012,1830,1880,1830,1880,9221,0
CTRS.JK,11/23/2012,1900,1900,1830,1840,9323,0
CTRS.JK,11/26/2012,1840,1850,1840,1850,205,0
CTRS.JK,11/27/2012,1890,1940,1880,1930,3010,0
CTRS.JK,11/28/2012,1900,1910,1850,1880,32335,0
CTRS.JK,11/29/2012,1910,1990,1850,1990,52465,0
CTRS.JK,11/30/2012,1990,2025,1970,2025,44800,0
CTRS.JK,12/3/2012,2025,2100,1990,2100,38015,0
CTRS.JK,12/4/2012,2100,2200,2075,2175,80660,0
CTRS.JK,12/5/2012,2125,2225,2125,2200,45725,0
CTRS.JK,12/6/2012,2200,2450,2200,2425,183010,0
CTRP.JK,11/1/2012,650,670,640,660,42650,0
CTRP.JK,11/2/2012,660,660,650,660,9310,0
CTRP.JK,11/5/2012,650,660,630,640,69445,0
CTRP.JK,11/6/2012,640,640,610,620,36585,0
CTRP.JK,11/7/2012,620,630,620,630,17930,0
CTRP.JK,11/8/2012,620,620,610,620,2434,0
CTRP.JK,11/9/2012,620,620,610,620,28425,0
CTRP.JK,11/12/2012,620,620,610,620,23735,0
CTRP.JK,11/13/2012,610,630,600,610,263155,0
CTRP.JK,11/14/2012,610,620,600,600,148355,0
CTRP.JK,11/19/2012,600,610,580,580,104865,0
CTRP.JK,11/20/2012,580,610,580,590,215260,0
CTRP.JK,11/21/2012,590,600,590,590,12870,0
CTRP.JK,11/22/2012,590,600,580,600,8575,0
CTRP.JK,11/23/2012,600,600,590,600,4148,0
CTRP.JK,11/26/2012,600,600,590,590,2962,0
CTRP.JK,11/27/2012,600,600,590,590,736,0
CTRP.JK,11/28/2012,590,590,570,580,89245,0
CTRP.JK,11/29/2012,580,590,560,590,163205,0
CTRP.JK,11/30/2012,590,590,570,570,99595,0
CTRP.JK,12/3/2012,580,590,570,580,55175,0
CTRP.JK,12/4/2012,580,610,580,590,193840,0
CTRP.JK,12/5/2012,590,600,580,590,106220,0
CTRP.JK,12/6/2012,570,640,570,640,516465,0
DART.JK,11/1/2012,910,910,880,910,42750,0
DART.JK,11/2/2012,910,970,890,900,254805,0
DART.JK,11/5/2012,910,910,840,860,24030,0
DART.JK,11/6/2012,850,870,780,800,62950,0
DART.JK,11/7/2012,800,820,760,820,19215,0
DART.JK,11/8/2012,800,800,790,800,736,0
DART.JK,11/9/2012,790,830,790,810,20125,0
DART.JK,11/12/2012,800,810,740,770,8425,0
DART.JK,11/13/2012,770,780,750,770,4195,0
DART.JK,11/14/2012,760,790,760,780,9465,0
DART.JK,11/19/2012,770,780,710,730,33410,0
DART.JK,11/20/2012,730,760,710,740,18655,0
DART.JK,11/21/2012,740,740,730,730,90,0
DART.JK,11/22/2012,730,740,720,730,505,0
DART.JK,11/23/2012,730,740,720,740,470,0
DART.JK,11/26/2012,730,730,720,720,31,0
DART.JK,11/27/2012,730,740,720,730,332,0
DART.JK,11/28/2012,740,750,730,750,6925,0
DART.JK,11/29/2012,760,760,740,740,2400,0
DART.JK,11/30/2012,740,750,730,750,6900,0
DART.JK,12/3/2012,740,740,720,740,5750,0
DART.JK,12/4/2012,730,740,720,720,830,0
DART.JK,12/5/2012,720,730,720,730,2755,0
DART.JK,12/6/2012,730,740,700,730,12815,0
CTTH.JK,11/1/2012,57,58,57,58,15,0
CTTH.JK,11/2/2012,55,55,53,53,1380,0
CTTH.JK,11/5/2012,53,53,53,53,20,0
CTTH.JK,11/6/2012,58,58,58,58,5,0
CTTH.JK,11/7/2012,58,58,58,58,5,0
CTTH.JK,11/8/2012,58,58,58,58,1,0
CTTH.JK,11/9/2012,58,58,58,58,5,0
CTTH.JK,11/12/2012,58,58,58,58,5,0
CTTH.JK,11/13/2012,58,58,58,58,5,0
CTTH.JK,11/14/2012,58,58,58,58,5,0
CTTH.JK,11/19/2012,58,58,58,58,5,0
CTTH.JK,11/20/2012,58,58,58,58,5,0
CTTH.JK,11/21/2012,58,58,58,58,1,0
CTTH.JK,11/22/2012,55,55,55,55,75,0
CTTH.JK,11/23/2012,58,58,58,58,1,0
CTTH.JK,11/26/2012,56,58,56,58,320,0
CTTH.JK,11/27/2012,56,58,56,58,320,0
CTTH.JK,11/28/2012,53,53,53,53,250,0
CTTH.JK,11/29/2012,54,58,53,56,170,0
CTTH.JK,11/30/2012,53,58,51,52,835,0
CTTH.JK,12/3/2012,57,57,57,57,5,0
CTTH.JK,12/4/2012,57,57,57,57,5,0
CTTH.JK,12/5/2012,51,51,51,51,50,0
CTTH.JK,12/6/2012,57,57,53,53,700,0
DGIK.JK,11/1/2012,88,90,86,89,40260,0
DGIK.JK,11/2/2012,89,90,88,89,15005,0
DGIK.JK,11/5/2012,88,88,85,87,25350,0
DGIK.JK,11/6/2012,87,90,87,89,16140,0
DGIK.JK,11/7/2012,88,95,88,94,148705,0
DGIK.JK,11/8/2012,94,106,92,102,151944,0
DGIK.JK,11/9/2012,115,121,106,110,938850,0
DGIK.JK,11/12/2012,109,113,107,109,143550,0
DGIK.JK,11/13/2012,108,116,107,113,332860,0
DGIK.JK,11/14/2012,113,114,108,113,123490,0
DGIK.JK,11/19/2012,113,129,110,125,1427805,0
DGIK.JK,11/20/2012,126,136,125,135,1538769,0
DGIK.JK,11/21/2012,136,142,127,128,206472,0
DGIK.JK,11/22/2012,129,136,127,131,137078,0
DGIK.JK,11/23/2012,133,138,131,138,103483,0
DGIK.JK,11/26/2012,138,143,137,140,91907,0
DGIK.JK,11/27/2012,145,147,141,142,52702,0
DGIK.JK,11/28/2012,138,144,137,141,544555,0
DGIK.JK,11/29/2012,142,151,141,148,1409000,0
DGIK.JK,11/30/2012,148,153,145,146,544415,0
DGIK.JK,12/3/2012,147,148,141,142,193350,0
DGIK.JK,12/4/2012,142,150,142,148,464890,0
DGIK.JK,12/5/2012,148,159,148,157,1231070,0
DGIK.JK,12/6/2012,158,161,157,160,547070,0
DEWA.JK,11/1/2012,50,50,50,50,3000,0
DEWA.JK,11/2/2012,50,50,50,50,9560,0
DEWA.JK,11/5/2012,50,50,50,50,2170,0
DEWA.JK,11/6/2012,50,50,50,50,1965,0
DEWA.JK,11/7/2012,50,50,50,50,120,0
DEWA.JK,11/8/2012,50,50,50,50,61,0
DEWA.JK,11/9/2012,50,50,50,50,2045,0
DEWA.JK,11/12/2012,50,50,50,50,100,0
DEWA.JK,11/13/2012,50,50,50,50,5,0
DEWA.JK,11/14/2012,50,50,50,50,2630,0
DEWA.JK,11/19/2012,50,50,50,50,6600,0
DEWA.JK,11/20/2012,50,50,50,50,2120,0
DEWA.JK,11/21/2012,50,50,50,50,424,0
DEWA.JK,11/22/2012,50,50,50,50,22,0
DEWA.JK,11/23/2012,50,50,50,50,4,0
DEWA.JK,11/26/2012,50,50,50,50,15,0
DEWA.JK,11/27/2012,50,50,50,50,20,0
DEWA.JK,11/28/2012,50,50,50,50,1500,0
DEWA.JK,11/29/2012,50,50,50,50,2550,0
DEWA.JK,11/30/2012,50,50,50,50,1050,0
DEWA.JK,12/3/2012,50,50,50,50,3080,0
DEWA.JK,12/4/2012,50,50,50,50,3080,0
DEWA.JK,12/5/2012,50,50,50,50,470,0
DEWA.JK,12/6/2012,50,50,50,50,470,0
DKFT.JK,11/1/2012,315,320,310,310,24745,0
DKFT.JK,11/2/2012,315,320,310,310,34335,0
DKFT.JK,11/5/2012,315,340,310,335,221605,0
DKFT.JK,11/6/2012,335,335,320,325,105705,0
DKFT.JK,11/7/2012,330,330,320,320,54210,0
DKFT.JK,11/8/2012,315,330,310,320,115745,0
DKFT.JK,11/9/2012,320,330,315,325,23355,0
DKFT.JK,11/12/2012,325,330,315,320,66145,0
DKFT.JK,11/13/2012,325,325,315,315,54750,0
DKFT.JK,11/14/2012,320,325,315,315,26910,0
DKFT.JK,11/19/2012,320,325,315,320,31735,0
DKFT.JK,11/20/2012,320,325,315,320,70855,0
DKFT.JK,11/21/2012,325,350,320,340,62665,0
DKFT.JK,11/22/2012,340,345,330,335,15931,0
DKFT.JK,11/23/2012,335,340,330,330,12464,0
DKFT.JK,11/26/2012,335,350,330,335,18027,0
DKFT.JK,11/27/2012,350,350,335,335,5023,0
DKFT.JK,11/28/2012,340,345,330,335,181470,0
DKFT.JK,11/29/2012,340,360,340,360,314010,0
DKFT.JK,11/30/2012,360,365,350,350,87720,0
DKFT.JK,12/3/2012,350,355,350,355,70975,0
DKFT.JK,12/4/2012,355,365,350,360,83315,0
DKFT.JK,12/5/2012,360,380,360,380,230420,0
DKFT.JK,12/6/2012,380,460,375,455,1566265,0
DILD.JK,11/1/2012,310,315,305,305,28500,0
DILD.JK,11/2/2012,305,315,305,305,17210,0
DILD.JK,11/5/2012,305,310,300,300,31720,0
DILD.JK,11/6/2012,305,305,300,305,13435,0
DILD.JK,11/7/2012,305,310,305,305,35900,0
DILD.JK,11/8/2012,305,310,300,305,12249,0
DILD.JK,11/9/2012,305,310,305,310,40725,0
DILD.JK,11/12/2012,305,305,300,305,52515,0
DILD.JK,11/13/2012,305,310,305,310,65455,0
DILD.JK,11/14/2012,310,330,305,325,316535,0
DILD.JK,11/19/2012,325,335,325,330,185205,0
DILD.JK,11/20/2012,325,330,320,325,80325,0
DILD.JK,11/21/2012,325,325,320,320,1828,0
DILD.JK,11/22/2012,325,325,320,320,1633,0
DILD.JK,11/23/2012,320,325,320,325,27217,0
DILD.JK,11/26/2012,325,330,325,325,2501,0
DILD.JK,11/27/2012,320,325,320,320,713,0
DILD.JK,11/28/2012,320,320,310,315,46100,0
DILD.JK,11/29/2012,310,310,305,310,28705,0
DILD.JK,11/30/2012,305,320,305,315,126540,0
DILD.JK,12/3/2012,315,340,315,330,263025,0
DILD.JK,12/4/2012,335,340,320,320,85855,0
DILD.JK,12/5/2012,300,340,300,335,207855,0
DILD.JK,12/6/2012,335,355,335,350,434515,0
DLTA.JK,11/1/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/2/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/5/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/6/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/7/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/8/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/9/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/12/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/13/2012,240000,240000,240000,240000,25,0
DLTA.JK,11/14/2012,240000,240000,240000,240000,15,0
DLTA.JK,11/19/2012,240000,240000,240000,240000,15,0
DLTA.JK,11/20/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/21/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/22/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/23/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/26/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/27/2012,260000,260000,260000,260000,1,0
DLTA.JK,11/28/2012,260000,260000,260000,260000,5,0
DLTA.JK,11/29/2012,240000,240000,240000,240000,10,0
DLTA.JK,11/30/2012,240000,240000,240000,240000,5,0
DLTA.JK,12/3/2012,240000,240000,240000,240000,5,0
DLTA.JK,12/4/2012,240000,240000,240000,240000,5,0
DLTA.JK,12/5/2012,240000,240000,240000,240000,5,0
DLTA.JK,12/6/2012,240000,240000,240000,240000,5,0
DOID.JK,11/1/2012,176,182,175,177,463705,0
DOID.JK,11/2/2012,178,182,177,177,315195,0
DOID.JK,11/5/2012,176,177,170,172,229520,0
DOID.JK,11/6/2012,174,174,166,168,336230,0
DOID.JK,11/7/2012,169,174,167,172,401805,0
DOID.JK,11/8/2012,168,170,167,168,13496,0
DOID.JK,11/9/2012,169,178,169,174,696550,0
DOID.JK,11/12/2012,174,175,171,171,120975,0
DOID.JK,11/13/2012,171,177,171,174,401215,0
DOID.JK,11/14/2012,175,176,171,171,218400,0
DOID.JK,11/19/2012,171,172,167,168,118535,0
DOID.JK,11/20/2012,169,170,157,159,278440,0
DOID.JK,11/21/2012,159,159,152,153,27702,0
DOID.JK,11/22/2012,152,162,151,154,97412,0
DOID.JK,11/23/2012,156,158,154,157,39455,0
DOID.JK,11/26/2012,157,165,155,163,72735,0
DOID.JK,11/27/2012,162,162,159,159,13944,0
DOID.JK,11/28/2012,159,159,153,154,129250,0
DOID.JK,11/29/2012,155,158,150,158,181855,0
DOID.JK,11/30/2012,157,159,155,159,147015,0
DOID.JK,12/3/2012,156,161,156,160,126635,0
DOID.JK,12/4/2012,159,159,155,156,87905,0
DOID.JK,12/5/2012,154,156,152,154,143690,0
DOID.JK,12/6/2012,154,158,152,155,322245,0
DPNS.JK,11/1/2012,405,445,405,445,470,0
DPNS.JK,11/2/2012,405,445,405,445,470,0
DPNS.JK,11/5/2012,405,445,405,445,470,0
DPNS.JK,11/6/2012,445,455,445,445,550,0
DPNS.JK,11/7/2012,405,445,405,445,130,0
DPNS.JK,11/8/2012,405,445,405,445,26,0
DPNS.JK,11/9/2012,405,445,405,445,130,0
DPNS.JK,11/12/2012,430,430,415,415,80,0
DPNS.JK,11/13/2012,405,445,405,445,345,0
DPNS.JK,11/14/2012,415,425,415,425,260,0
DPNS.JK,11/19/2012,425,425,425,425,5,0
DPNS.JK,11/20/2012,425,425,425,425,5,0
DPNS.JK,11/21/2012,425,445,415,445,74,0
DPNS.JK,11/22/2012,430,430,430,430,1,0
DPNS.JK,11/23/2012,430,430,430,430,1,0
DPNS.JK,11/26/2012,430,430,430,430,1,0
DPNS.JK,11/27/2012,430,430,430,430,1,0
DPNS.JK,11/28/2012,385,445,385,440,120,0
DPNS.JK,11/29/2012,385,445,385,440,120,0
DPNS.JK,11/30/2012,410,410,410,410,150,0
DPNS.JK,12/3/2012,410,410,410,410,150,0
DPNS.JK,12/4/2012,410,410,405,410,295,0
DPNS.JK,12/5/2012,410,410,410,410,15,0
DPNS.JK,12/6/2012,410,410,400,400,165,0
DSFI.JK,11/1/2012,53,55,53,55,16040,0
DSFI.JK,11/2/2012,55,57,54,56,80320,0
DSFI.JK,11/5/2012,54,56,54,56,6805,0
DSFI.JK,11/6/2012,55,55,54,55,1525,0
DSFI.JK,11/7/2012,54,56,53,55,33395,0
DSFI.JK,11/8/2012,54,60,54,58,41467,0
DSFI.JK,11/9/2012,57,57,55,57,41070,0
DSFI.JK,11/12/2012,57,57,55,56,18245,0
DSFI.JK,11/13/2012,55,55,54,55,21520,0
DSFI.JK,11/14/2012,54,56,54,56,37670,0
DSFI.JK,11/19/2012,56,61,55,56,281440,0
DSFI.JK,11/20/2012,56,57,54,55,29115,0
DSFI.JK,11/21/2012,57,57,55,55,332,0
DSFI.JK,11/22/2012,55,58,55,55,12448,0
DSFI.JK,11/23/2012,57,57,55,55,2145,0
DSFI.JK,11/26/2012,57,57,55,56,2963,0
DSFI.JK,11/27/2012,56,60,56,57,43949,0
DSFI.JK,11/28/2012,57,57,54,56,44795,0
DSFI.JK,11/29/2012,56,56,55,55,12710,0
DSFI.JK,11/30/2012,55,55,55,55,3925,0
DSFI.JK,12/3/2012,55,56,55,55,8805,0
DSFI.JK,12/4/2012,55,57,55,57,34480,0
DSFI.JK,12/5/2012,57,58,56,58,46100,0
DSFI.JK,12/6/2012,59,59,56,57,20085,0
DSSA.JK,11/1/2012,13600,13600,13600,13600,5,0
DSSA.JK,11/2/2012,13600,13600,13600,13600,5,0
DSSA.JK,11/5/2012,13600,13600,13600,13600,5,0
DSSA.JK,11/6/2012,13000,13000,13000,13000,70,0
DSSA.JK,11/7/2012,14200,14300,14200,14300,10,0
DSSA.JK,11/8/2012,14200,14300,14200,14300,2,0
DSSA.JK,11/9/2012,14200,14300,14200,14300,10,0
DSSA.JK,11/12/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/13/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/14/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/19/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/20/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/21/2012,13600,13600,13600,13600,2,0
DSSA.JK,11/22/2012,13600,13600,13600,13600,5,0
DSSA.JK,11/23/2012,13600,13600,13600,13600,5,0
DSSA.JK,11/26/2012,13600,13600,13600,13600,2,0
DSSA.JK,11/27/2012,13600,13600,13600,13600,2,0
DSSA.JK,11/28/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/29/2012,13600,13600,13600,13600,10,0
DSSA.JK,11/30/2012,13600,13600,13600,13600,10,0
DSSA.JK,12/3/2012,13600,13600,13600,13600,10,0
DSSA.JK,12/4/2012,13600,13600,13600,13600,10,0
DSSA.JK,12/5/2012,13600,13600,13600,13600,10,0
DSSA.JK,12/6/2012,13600,13600,13600,13600,10,0
DUTI.JK,11/1/2012,3000,3000,3000,3000,35,0
DUTI.JK,11/2/2012,3000,3000,3000,3000,35,0
DUTI.JK,11/5/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/6/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/7/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/8/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/9/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/12/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/13/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/14/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/19/2012,2875,3150,2875,3150,295,0
DUTI.JK,11/20/2012,2775,3025,2775,3025,140,0
DUTI.JK,11/21/2012,2775,3025,2775,3025,28,0
DUTI.JK,11/22/2012,2700,2950,2700,2950,56,0
DUTI.JK,11/23/2012,2700,2950,2700,2950,59,0
DUTI.JK,11/26/2012,2700,2950,2700,2950,59,0
DUTI.JK,11/27/2012,2700,2950,2700,2950,59,0
DUTI.JK,11/28/2012,2700,2950,2700,2950,295,0
DUTI.JK,11/29/2012,2700,2900,2700,2900,30,0
DUTI.JK,11/30/2012,2700,2900,2700,2900,30,0
DUTI.JK,12/3/2012,2700,2900,2700,2900,30,0
DUTI.JK,12/4/2012,2700,2900,2700,2900,30,0
DUTI.JK,12/5/2012,2700,2900,2700,2900,160,0
DUTI.JK,12/6/2012,2700,2900,2700,2900,160,0
EKAD.JK,11/1/2012,510,530,500,530,133865,0
EKAD.JK,11/2/2012,530,530,510,520,7350,0
EKAD.JK,11/5/2012,510,520,490,520,50545,0
EKAD.JK,11/6/2012,510,550,510,530,117245,0
EKAD.JK,11/7/2012,530,550,520,540,198235,0
EKAD.JK,11/8/2012,520,530,510,530,13210,0
EKAD.JK,11/9/2012,520,540,510,520,93495,0
EKAD.JK,11/12/2012,520,530,500,520,43265,0
EKAD.JK,11/13/2012,510,520,495,510,49910,0
EKAD.JK,11/14/2012,500,510,495,500,25175,0
EKAD.JK,11/19/2012,500,500,460,475,43365,0
EKAD.JK,11/20/2012,475,485,455,485,49595,0
EKAD.JK,11/21/2012,485,495,475,485,4033,0
EKAD.JK,11/22/2012,495,520,490,500,26839,0
EKAD.JK,11/23/2012,510,510,490,500,1722,0
EKAD.JK,11/26/2012,495,500,490,490,1168,0
EKAD.JK,11/27/2012,510,520,500,520,5045,0
EKAD.JK,11/28/2012,520,530,500,530,36805,0
EKAD.JK,11/29/2012,530,540,520,530,81305,0
EKAD.JK,11/30/2012,520,530,500,520,6745,0
EKAD.JK,12/3/2012,510,510,495,510,7410,0
EKAD.JK,12/4/2012,500,500,485,495,13970,0
EKAD.JK,12/5/2012,495,500,480,495,14090,0
EKAD.JK,12/6/2012,495,500,465,480,64090,0
DVLA.JK,11/1/2012,1670,1680,1630,1660,995,0
DVLA.JK,11/2/2012,1640,1680,1640,1680,175,0
DVLA.JK,11/5/2012,1640,1660,1640,1660,30,0
DVLA.JK,11/6/2012,1670,1670,1670,1670,10,0
DVLA.JK,11/7/2012,1750,1750,1650,1650,65,0
DVLA.JK,11/8/2012,1640,1680,1640,1650,1040,0
DVLA.JK,11/9/2012,1680,1720,1670,1700,2265,0
DVLA.JK,11/12/2012,1710,1720,1710,1720,325,0
DVLA.JK,11/13/2012,1710,1730,1690,1700,2480,0
DVLA.JK,11/14/2012,1720,1720,1700,1700,460,0
DVLA.JK,11/19/2012,1700,1700,1680,1700,970,0
DVLA.JK,11/20/2012,1700,1720,1690,1690,3000,0
DVLA.JK,11/21/2012,1710,1720,1700,1720,50,0
DVLA.JK,11/22/2012,1720,1720,1690,1690,63,0
DVLA.JK,11/23/2012,1720,1720,1720,1720,32,0
DVLA.JK,11/26/2012,1730,1740,1730,1740,40,0
DVLA.JK,11/27/2012,1750,1750,1720,1740,128,0
DVLA.JK,11/28/2012,1710,1750,1710,1740,650,0
DVLA.JK,11/29/2012,1730,1730,1710,1710,145,0
DVLA.JK,11/30/2012,1730,1740,1730,1740,20,0
DVLA.JK,12/3/2012,1740,1740,1730,1730,15,0
DVLA.JK,12/4/2012,1720,1720,1720,1720,5,0
DVLA.JK,12/5/2012,1700,1750,1700,1730,150,0
DVLA.JK,12/6/2012,1740,1740,1730,1740,80,0
ELSA.JK,11/1/2012,181,182,180,180,105580,0
ELSA.JK,11/2/2012,180,182,180,181,78335,0
ELSA.JK,11/5/2012,181,182,179,181,65535,0
ELSA.JK,11/6/2012,180,181,180,180,43865,0
ELSA.JK,11/7/2012,180,183,180,182,112070,0
ELSA.JK,11/8/2012,180,181,179,180,84700,0
ELSA.JK,11/9/2012,180,180,179,179,52425,0
ELSA.JK,11/12/2012,179,180,179,180,14015,0
ELSA.JK,11/13/2012,179,183,179,180,242945,0
ELSA.JK,11/14/2012,181,182,180,182,78300,0
ELSA.JK,11/19/2012,182,183,179,179,51755,0
ELSA.JK,11/20/2012,180,184,178,179,355795,0
ELSA.JK,11/21/2012,179,181,178,179,29692,0
ELSA.JK,11/22/2012,178,179,178,178,10748,0
ELSA.JK,11/23/2012,179,179,177,178,5886,0
ELSA.JK,11/26/2012,178,180,178,179,22185,0
ELSA.JK,11/27/2012,179,180,179,179,1763,0
ELSA.JK,11/28/2012,179,179,177,178,63625,0
ELSA.JK,11/29/2012,178,179,177,179,39505,0
ELSA.JK,11/30/2012,178,179,177,178,24065,0
ELSA.JK,12/3/2012,178,178,177,177,24595,0
ELSA.JK,12/4/2012,178,178,173,173,48355,0
ELSA.JK,12/5/2012,173,174,172,174,40085,0
ELSA.JK,12/6/2012,174,174,172,173,27735,0
EMDE.JK,11/1/2012,129,129,127,127,1455,0
EMDE.JK,11/2/2012,129,129,129,129,10,0
EMDE.JK,11/5/2012,129,129,129,129,10,0
EMDE.JK,11/6/2012,135,135,125,125,505,0
EMDE.JK,11/7/2012,125,128,124,126,1150,0
EMDE.JK,11/8/2012,125,125,121,125,5735,0
EMDE.JK,11/9/2012,133,133,133,133,5,0
EMDE.JK,11/12/2012,125,125,122,122,14505,0
EMDE.JK,11/13/2012,123,123,122,123,275,0
EMDE.JK,11/14/2012,122,124,122,123,165,0
EMDE.JK,11/19/2012,123,123,123,123,15,0
EMDE.JK,11/20/2012,123,126,118,126,825,0
EMDE.JK,11/21/2012,123,123,123,123,35,0
EMDE.JK,11/22/2012,124,124,120,120,44,0
EMDE.JK,11/23/2012,124,125,120,125,101,0
EMDE.JK,11/26/2012,123,123,123,123,100,0
EMDE.JK,11/27/2012,121,121,116,117,869,0
EMDE.JK,11/28/2012,113,115,110,112,2920,0
EMDE.JK,11/29/2012,113,113,113,113,45,0
EMDE.JK,11/30/2012,112,112,110,110,425,0
EMDE.JK,12/3/2012,110,115,102,115,66210,0
EMDE.JK,12/4/2012,115,119,113,118,16980,0
EMDE.JK,12/5/2012,116,122,113,122,20400,0
EMDE.JK,12/6/2012,122,123,117,123,11920,0
ELTY.JK,11/1/2012,64,64,59,61,6457520,0
ELTY.JK,11/2/2012,61,62,60,62,1424855,0
ELTY.JK,11/5/2012,61,62,59,61,1334085,0
ELTY.JK,11/6/2012,59,61,59,61,1041835,0
ELTY.JK,11/7/2012,61,61,58,60,1752325,0
ELTY.JK,11/8/2012,58,59,58,59,682000,0
ELTY.JK,11/9/2012,58,59,57,58,985995,0
ELTY.JK,11/12/2012,57,58,55,57,2183215,0
ELTY.JK,11/13/2012,57,61,57,59,5095730,0
ELTY.JK,11/14/2012,59,60,57,58,2266425,0
ELTY.JK,11/19/2012,58,59,55,56,1466910,0
ELTY.JK,11/20/2012,56,57,52,54,2422145,0
ELTY.JK,11/21/2012,54,56,52,54,381019,0
ELTY.JK,11/22/2012,55,57,54,56,314249,0
ELTY.JK,11/23/2012,55,56,54,55,153736,0
ELTY.JK,11/26/2012,56,59,55,57,517541,0
ELTY.JK,11/27/2012,58,62,57,58,1301201,0
ELTY.JK,11/28/2012,59,60,57,58,1572035,0
ELTY.JK,11/29/2012,58,59,57,59,1027010,0
ELTY.JK,11/30/2012,58,59,56,58,1387535,0
ELTY.JK,12/3/2012,58,58,55,57,1521615,0
ELTY.JK,12/4/2012,57,57,55,57,939585,0
ELTY.JK,12/5/2012,56,58,55,57,3322770,0
ELTY.JK,12/6/2012,56,57,53,54,2470540,0
EMTK.JK,11/1/2012,4550,4650,4400,4650,75,0
EMTK.JK,11/2/2012,4550,4650,4400,4650,75,0
EMTK.JK,11/5/2012,4550,4650,4400,4650,75,0
EMTK.JK,11/6/2012,4400,4850,4400,4700,240,0
EMTK.JK,11/7/2012,4600,4600,4400,4400,20,0
EMTK.JK,11/8/2012,4400,4400,4400,4400,70,0
EMTK.JK,11/9/2012,4300,4300,4175,4175,285,0
EMTK.JK,11/12/2012,4000,4150,4000,4150,435,0
EMTK.JK,11/13/2012,4100,4100,4100,4100,175,0
EMTK.JK,11/14/2012,4175,4175,4175,4175,95,0
EMTK.JK,11/19/2012,4100,4375,4000,4200,420,0
EMTK.JK,11/20/2012,4100,4375,4000,4200,420,0
EMTK.JK,11/21/2012,4100,4375,4000,4200,84,0
EMTK.JK,11/22/2012,4425,4450,4300,4375,98,0
EMTK.JK,11/23/2012,4075,4075,4075,4075,25,0
EMTK.JK,11/26/2012,4075,4075,4075,4075,25,0
EMTK.JK,11/27/2012,4100,4100,4100,4100,2,0
EMTK.JK,11/28/2012,4250,4250,4250,4250,5,0
EMTK.JK,11/29/2012,4250,4400,4025,4225,1125,0
EMTK.JK,11/30/2012,4225,4225,4200,4200,15,0
EMTK.JK,12/3/2012,4200,4200,4000,4000,305,0
EMTK.JK,12/4/2012,4000,4000,4000,4000,505,0
EMTK.JK,12/5/2012,4000,4000,4000,4000,735,0
EMTK.JK,12/6/2012,4000,4050,3825,4000,505,0
ENRG-W.JK,11/1/2012,6,6,5,5,49455,0
ENRG-W.JK,11/2/2012,6,6,5,5,377945,0
ENRG-W.JK,11/5/2012,5,6,5,6,35920,0
ENRG-W.JK,11/6/2012,6,6,5,6,74320,0
ENRG-W.JK,11/7/2012,5,6,4,5,278825,0
ENRG-W.JK,11/8/2012,4,5,3,5,866670,0
ENRG-W.JK,11/9/2012,5,5,4,5,75375,0
ENRG-W.JK,11/12/2012,4,5,4,5,46310,0
ENRG-W.JK,11/13/2012,5,5,3,4,216045,0
ENRG-W.JK,11/14/2012,3,4,3,4,95155,0
ENRG-W.JK,11/19/2012,4,4,3,4,89085,0
ENRG-W.JK,11/20/2012,4,4,2,3,1017200,0
ENRG-W.JK,11/21/2012,2,3,2,3,7208,0
ENRG-W.JK,11/22/2012,3,3,2,2,28453,0
ENRG-W.JK,11/23/2012,2,3,1,3,127926,0
ENRG-W.JK,11/26/2012,2,3,2,3,25233,0
ENRG-W.JK,11/27/2012,2,3,2,3,1306,0
ENRG-W.JK,11/28/2012,2,3,1,2,532575,0
ENRG-W.JK,11/29/2012,2,2,1,2,176655,0
ENRG-W.JK,11/30/2012,2,2,1,2,352860,0
ENRG-W.JK,12/3/2012,2,2,1,2,2726200,0
ENRG-W.JK,12/4/2012,1,2,1,1,1861430,0
ENRG-W.JK,12/5/2012,1,2,1,2,1767475,0
ENRG-W.JK,12/6/2012,1,2,1,1,1383020,0
EPMT.JK,11/1/2012,1700,1710,1700,1710,2195,0
EPMT.JK,11/2/2012,1720,1720,1720,1720,185,0
EPMT.JK,11/5/2012,1650,1690,1630,1690,4525,0
EPMT.JK,11/6/2012,1650,1690,1630,1690,4525,0
EPMT.JK,11/7/2012,1650,1690,1630,1690,4525,0
EPMT.JK,11/8/2012,1650,1690,1630,1690,4525,0
EPMT.JK,11/9/2012,1650,1690,1630,1690,4525,0
EPMT.JK,11/12/2012,1660,1660,1660,1660,185,0
EPMT.JK,11/13/2012,1660,1660,1660,1660,185,0
EPMT.JK,11/14/2012,1660,1660,1650,1650,130,0
EPMT.JK,11/19/2012,1660,1670,1660,1660,55,0
EPMT.JK,11/20/2012,1650,1680,1650,1660,1125,0
EPMT.JK,11/21/2012,1660,1660,1650,1650,60,0
EPMT.JK,11/22/2012,1650,1660,1650,1660,25,0
EPMT.JK,11/23/2012,1650,1650,1650,1650,2,0
EPMT.JK,11/26/2012,1650,1660,1650,1660,405,0
EPMT.JK,11/27/2012,1650,1660,1650,1660,411,0
EPMT.JK,11/28/2012,1650,1710,1650,1710,125,0
EPMT.JK,11/29/2012,1650,1650,1650,1650,245,0
EPMT.JK,11/30/2012,1650,1650,1650,1650,115,0
EPMT.JK,12/3/2012,1680,1680,1680,1680,2385,0
EPMT.JK,12/4/2012,1680,1680,1660,1660,25,0
EPMT.JK,12/5/2012,1680,1680,1660,1660,25,0
EPMT.JK,12/6/2012,1680,1680,1680,1680,1010,0
ERAA.JK,11/1/2012,2400,2400,2325,2375,109865,0
ERAA.JK,11/2/2012,2375,2375,2325,2375,72285,0
ERAA.JK,11/5/2012,2375,2400,2350,2375,98425,0
ERAA.JK,11/6/2012,2375,2475,2350,2450,104700,0
ERAA.JK,11/7/2012,2450,2525,2425,2475,129215,0
ERAA.JK,11/8/2012,2450,2450,2375,2450,32325,0
ERAA.JK,11/9/2012,2450,2500,2400,2500,58405,0
ERAA.JK,11/12/2012,2500,2550,2475,2525,56830,0
ERAA.JK,11/13/2012,2525,2550,2475,2525,86350,0
ERAA.JK,11/14/2012,2525,2525,2500,2525,23525,0
ERAA.JK,11/19/2012,2525,2525,2475,2500,17180,0
ERAA.JK,11/20/2012,2500,2525,2475,2525,25085,0
ERAA.JK,11/21/2012,2500,2525,2475,2525,3888,0
ERAA.JK,11/22/2012,2600,2700,2600,2675,14028,0
ERAA.JK,11/23/2012,2675,2750,2675,2750,23203,0
ERAA.JK,11/26/2012,2800,2825,2775,2800,3514,0
ERAA.JK,11/27/2012,2825,2850,2775,2800,5134,0
ERAA.JK,11/28/2012,2850,2850,2725,2825,96845,0
ERAA.JK,11/29/2012,2825,2850,2800,2850,56105,0
ERAA.JK,11/30/2012,2850,2900,2825,2875,39565,0
ERAA.JK,12/3/2012,2875,2900,2775,2850,48590,0
ERAA.JK,12/4/2012,2850,2900,2775,2875,48885,0
ERAA.JK,12/5/2012,2825,2850,2775,2850,128385,0
ERAA.JK,12/6/2012,2800,2825,2750,2825,83190,0
ENRG.JK,11/1/2012,90,91,87,88,1417209,0
ENRG.JK,11/2/2012,89,91,88,89,1352689,0
ENRG.JK,11/5/2012,88,89,85,86,832380,0
ENRG.JK,11/6/2012,86,87,83,85,1974355,0
ENRG.JK,11/7/2012,85,86,84,85,674655,0
ENRG.JK,11/8/2012,83,84,82,84,992615,0
ENRG.JK,11/9/2012,83,86,82,84,1167535,0
ENRG.JK,11/12/2012,83,84,83,84,631895,0
ENRG.JK,11/13/2012,83,85,83,84,779790,0
ENRG.JK,11/14/2012,84,85,82,84,1278650,0
ENRG.JK,11/19/2012,84,84,81,83,629165,0
ENRG.JK,11/20/2012,83,84,78,80,1255445,0
ENRG.JK,11/21/2012,80,80,77,79,92725,0
ENRG.JK,11/22/2012,78,80,78,78,100706,0
ENRG.JK,11/23/2012,79,79,77,78,31334,0
ENRG.JK,11/26/2012,77,77,75,77,93014,0
ENRG.JK,11/27/2012,76,76,72,73,219285,0
ENRG.JK,11/28/2012,73,77,71,73,3153485,0
ENRG.JK,11/29/2012,73,74,72,74,1279470,0
ENRG.JK,11/30/2012,74,75,73,75,1110605,0
ENRG.JK,12/3/2012,75,76,73,74,710985,0
ENRG.JK,12/4/2012,73,74,71,73,539960,0
ENRG.JK,12/5/2012,73,77,72,77,2610255,0
ENRG.JK,12/6/2012,77,78,74,77,1727545,0
ESSA.JK,11/1/2012,2900,2900,2825,2900,1450,0
ESSA.JK,11/2/2012,2900,2900,2825,2900,1450,0
ESSA.JK,11/5/2012,2850,2850,2750,2825,640,0
ESSA.JK,11/6/2012,2800,2825,2775,2825,370,0
ESSA.JK,11/7/2012,2800,2800,2750,2800,920,0
ESSA.JK,11/8/2012,2750,2825,2750,2825,320,0
ESSA.JK,11/9/2012,2800,2825,2800,2825,285,0
ESSA.JK,11/12/2012,2775,2800,2700,2800,840,0
ESSA.JK,11/13/2012,2775,2775,2700,2775,1300,0
ESSA.JK,11/14/2012,2750,2775,2700,2775,2295,0
ESSA.JK,11/19/2012,2700,2750,2700,2750,70,0
ESSA.JK,11/20/2012,2750,2800,2750,2800,725,0
ESSA.JK,11/21/2012,2800,2800,2800,2800,20,0
ESSA.JK,11/22/2012,2800,2825,2800,2800,106,0
ESSA.JK,11/23/2012,2800,2825,2800,2825,2,0
ESSA.JK,11/26/2012,2825,2825,2825,2825,2,0
ESSA.JK,11/27/2012,2825,2825,2700,2825,235,0
ESSA.JK,11/28/2012,2700,2825,2700,2825,375,0
ESSA.JK,11/29/2012,2800,2800,2725,2800,495,0
ESSA.JK,11/30/2012,2700,3000,2700,3000,5290,0
ESSA.JK,12/3/2012,3000,3100,2975,3000,1025,0
ESSA.JK,12/4/2012,2975,3000,2975,3000,95,0
ESSA.JK,12/5/2012,3000,3000,2925,3000,405,0
ESSA.JK,12/6/2012,2925,3000,2925,3000,490,0
ERTX.JK,11/1/2012,370,370,370,370,5,0
ERTX.JK,11/2/2012,375,375,375,375,15,0
ERTX.JK,11/5/2012,375,375,375,375,15,0
ERTX.JK,11/6/2012,375,375,375,375,15,0
ERTX.JK,11/7/2012,375,375,375,375,15,0
ERTX.JK,11/8/2012,375,375,375,375,15,0
ERTX.JK,11/9/2012,375,375,375,375,15,0
ERTX.JK,11/12/2012,375,375,375,375,15,0
ERTX.JK,11/13/2012,375,375,375,375,15,0
ERTX.JK,11/14/2012,375,375,375,375,15,0
ERTX.JK,11/19/2012,375,375,375,375,15,0
ERTX.JK,11/20/2012,375,375,375,375,15,0
ERTX.JK,11/21/2012,375,375,375,375,3,0
ERTX.JK,11/22/2012,375,375,375,375,3,0
ERTX.JK,11/23/2012,375,375,375,375,3,0
ERTX.JK,11/26/2012,375,375,375,375,3,0
ERTX.JK,11/27/2012,375,375,375,375,3,0
ERTX.JK,11/28/2012,420,450,420,440,60,0
ERTX.JK,11/29/2012,420,450,420,440,60,0
ERTX.JK,11/30/2012,420,450,420,440,60,0
ERTX.JK,12/3/2012,420,450,420,440,60,0
ERTX.JK,12/4/2012,420,450,420,440,60,0
ERTX.JK,12/5/2012,350,350,350,350,90,0
ERTX.JK,12/6/2012,350,350,350,350,90,0
ETWA.JK,11/1/2012,305,310,305,305,1755,0
ETWA.JK,11/2/2012,305,305,300,300,1205,0
ETWA.JK,11/5/2012,300,305,290,305,500,0
ETWA.JK,11/6/2012,300,310,300,310,95,0
ETWA.JK,11/7/2012,300,305,295,305,740,0
ETWA.JK,11/8/2012,300,300,300,300,290,0
ETWA.JK,11/9/2012,285,295,280,290,985,0
ETWA.JK,11/12/2012,300,300,295,295,750,0
ETWA.JK,11/13/2012,295,295,295,295,1695,0
ETWA.JK,11/14/2012,300,300,295,300,540,0
ETWA.JK,11/19/2012,300,310,300,305,19310,0
ETWA.JK,11/20/2012,305,305,300,300,425,0
ETWA.JK,11/21/2012,305,305,300,300,85,0
ETWA.JK,11/22/2012,305,345,305,345,4315,0
ETWA.JK,11/23/2012,345,350,320,320,2207,0
ETWA.JK,11/26/2012,310,310,310,310,307,0
ETWA.JK,11/27/2012,310,320,310,320,10,0
ETWA.JK,11/28/2012,315,325,315,325,3830,0
ETWA.JK,11/29/2012,325,325,325,325,45,0
ETWA.JK,11/30/2012,315,315,310,315,415,0
ETWA.JK,12/3/2012,310,315,310,315,11100,0
ETWA.JK,12/4/2012,315,315,310,310,11815,0
ETWA.JK,12/5/2012,310,315,310,315,12610,0
ETWA.JK,12/6/2012,310,320,310,310,2060,0
EXCL.JK,11/1/2012,6800,6800,6300,6350,152935,0
EXCL.JK,11/2/2012,6350,6450,6250,6350,70540,0
EXCL.JK,11/5/2012,6300,6350,6250,6350,35800,0
EXCL.JK,11/6/2012,6300,6450,6300,6450,44435,0
EXCL.JK,11/7/2012,6450,6500,6350,6500,64235,0
EXCL.JK,11/8/2012,6400,6450,6350,6400,43405,0
EXCL.JK,11/9/2012,6400,6450,6250,6300,88750,0
EXCL.JK,11/12/2012,6300,6350,6150,6300,68275,0
EXCL.JK,11/13/2012,6350,6400,6250,6250,23070,0
EXCL.JK,11/14/2012,6350,6400,6250,6250,109355,0
EXCL.JK,11/19/2012,6400,6450,6250,6300,143910,0
EXCL.JK,11/20/2012,6350,6350,6200,6250,24070,0
EXCL.JK,11/21/2012,6300,6300,6200,6250,2286,0
EXCL.JK,11/22/2012,6300,6350,6200,6300,19422,0
EXCL.JK,11/23/2012,6300,6350,6250,6300,7690,0
EXCL.JK,11/26/2012,6350,6350,6250,6250,4755,0
EXCL.JK,11/27/2012,6250,6350,6250,6250,4164,0
EXCL.JK,11/28/2012,6250,6250,5900,6000,117180,0
EXCL.JK,11/29/2012,6100,6100,5850,5900,68075,0
EXCL.JK,11/30/2012,5900,6000,5000,5150,271655,0
EXCL.JK,12/3/2012,5700,5800,5500,5650,277000,0
EXCL.JK,12/4/2012,5650,5950,5650,5950,137105,0
EXCL.JK,12/5/2012,5950,6100,5950,6000,25115,0
EXCL.JK,12/6/2012,6050,6100,5850,5950,68685,0
FAST.JK,11/1/2012,13500,13500,13500,13500,10,0
FAST.JK,11/2/2012,12000,12500,12000,12000,50,0
FAST.JK,11/5/2012,12200,12200,12200,12200,5,0
FAST.JK,11/6/2012,12200,12200,12200,12200,5,0
FAST.JK,11/7/2012,12200,12200,12200,12200,5,0
FAST.JK,11/8/2012,12200,12200,12200,12200,5,0
FAST.JK,11/9/2012,12200,12200,12200,12200,5,0
FAST.JK,11/12/2012,12200,12200,12200,12200,5,0
FAST.JK,11/13/2012,12200,12200,12200,12200,5,0
FAST.JK,11/14/2012,12200,12200,12200,12200,5,0
FAST.JK,11/19/2012,12200,12200,12200,12200,5,0
FAST.JK,11/20/2012,12200,12200,12200,12200,5,0
FAST.JK,11/21/2012,12200,12200,12200,12200,1,0
FAST.JK,11/22/2012,12200,12200,12200,12200,1,0
FAST.JK,11/23/2012,12200,12200,12200,12200,1,0
FAST.JK,11/26/2012,12200,12200,12200,12200,1,0
FAST.JK,11/27/2012,12200,12200,12200,12200,1,0
FAST.JK,11/28/2012,12000,12000,12000,12000,10,0
FAST.JK,11/29/2012,12000,12000,12000,12000,10,0
FAST.JK,11/30/2012,12000,12000,12000,12000,10,0
FAST.JK,12/3/2012,12100,12100,12100,12100,5,0
FAST.JK,12/4/2012,12100,12100,12100,12100,5,0
FAST.JK,12/5/2012,12100,12100,12100,12100,5,0
FAST.JK,12/6/2012,12100,12100,12100,12100,5,0
FISH.JK,11/1/2012,2275,2400,2275,2400,75,0
FISH.JK,11/2/2012,2275,2400,2275,2400,75,0
FISH.JK,11/5/2012,2400,2450,2400,2450,555,0
FISH.JK,11/6/2012,2400,2450,2400,2450,500,0
FISH.JK,11/7/2012,2400,2450,2400,2450,500,0
FISH.JK,11/8/2012,2400,2400,2400,2400,250,0
FISH.JK,11/9/2012,2350,2350,2350,2350,5,0
FISH.JK,11/12/2012,2350,2350,2350,2350,5,0
FISH.JK,11/13/2012,2350,2350,2350,2350,5,0
FISH.JK,11/14/2012,2350,2350,2350,2350,5,0
FISH.JK,11/19/2012,2350,2350,2350,2350,5,0
FISH.JK,11/20/2012,2350,2350,2350,2350,5,0
FISH.JK,11/21/2012,2350,2350,2350,2350,1,0
FISH.JK,11/22/2012,2400,2450,2350,2350,100,0
FISH.JK,11/23/2012,2350,2350,2350,2350,1,0
FISH.JK,11/26/2012,2350,2350,2350,2350,1,0
FISH.JK,11/27/2012,2450,2500,2450,2500,165,0
FISH.JK,11/28/2012,2450,2500,2450,2500,825,0
FISH.JK,11/29/2012,2500,2500,2500,2500,500,0
FISH.JK,11/30/2012,2500,2500,2500,2500,500,0
FISH.JK,12/3/2012,2500,2500,2500,2500,500,0
FISH.JK,12/4/2012,2500,2500,2500,2500,500,0
FISH.JK,12/5/2012,2500,2500,2500,2500,10,0
FISH.JK,12/6/2012,2500,2500,2500,2500,10,0
FASW.JK,11/1/2012,2450,2450,2450,2450,115,0
FASW.JK,11/2/2012,2450,2450,2450,2450,205,0
FASW.JK,11/5/2012,2450,2450,2450,2450,205,0
FASW.JK,11/6/2012,2450,2450,2450,2450,205,0
FASW.JK,11/7/2012,2450,2450,2450,2450,205,0
FASW.JK,11/8/2012,2450,2450,2450,2450,205,0
FASW.JK,11/9/2012,2450,2450,2450,2450,205,0
FASW.JK,11/12/2012,2450,2450,2450,2450,205,0
FASW.JK,11/13/2012,2450,2450,2450,2450,205,0
FASW.JK,11/14/2012,2450,2450,2450,2450,205,0
FASW.JK,11/19/2012,2450,2450,2450,2450,205,0
FASW.JK,11/20/2012,2450,2450,2450,2450,205,0
FASW.JK,11/21/2012,2450,2450,2450,2450,41,0
FASW.JK,11/22/2012,2450,2450,2450,2450,41,0
FASW.JK,11/23/2012,2450,2450,2450,2450,41,0
FASW.JK,11/26/2012,2450,2450,2450,2450,41,0
FASW.JK,11/27/2012,2450,2450,2450,2450,41,0
FASW.JK,11/28/2012,2450,2450,2450,2450,205,0
FASW.JK,11/29/2012,2400,2400,2400,2400,35,0
FASW.JK,11/30/2012,2400,2400,2400,2400,5,0
FASW.JK,12/3/2012,2400,2400,2400,2400,5,0
FASW.JK,12/4/2012,2400,2550,2400,2550,345,0
FASW.JK,12/5/2012,2400,2550,2400,2550,345,0
FASW.JK,12/6/2012,2400,2550,2400,2550,345,0
FMII.JK,11/1/2012,162,163,160,163,4375,0
FMII.JK,11/2/2012,163,163,163,163,5050,0
FMII.JK,11/5/2012,163,163,163,163,5050,0
FMII.JK,11/6/2012,163,163,163,163,5050,0
FMII.JK,11/7/2012,164,164,164,164,5100,0
FMII.JK,11/8/2012,164,164,164,164,5100,0
FMII.JK,11/9/2012,164,164,164,164,5100,0
FMII.JK,11/12/2012,164,164,164,164,5100,0
FMII.JK,11/13/2012,164,164,164,164,5100,0
FMII.JK,11/14/2012,164,164,164,164,5100,0
FMII.JK,11/19/2012,164,164,164,164,5100,0
FMII.JK,11/20/2012,164,164,164,164,6150,0
FMII.JK,11/21/2012,164,164,164,164,1230,0
FMII.JK,11/22/2012,164,164,164,164,1230,0
FMII.JK,11/23/2012,164,164,164,164,1230,0
FMII.JK,11/26/2012,164,164,164,164,1230,0
FMII.JK,11/27/2012,164,164,164,164,1230,0
FMII.JK,11/28/2012,164,164,164,164,6150,0
FMII.JK,11/29/2012,164,164,164,164,6150,0
FMII.JK,11/30/2012,164,164,164,164,6150,0
FMII.JK,12/3/2012,164,164,164,164,6150,0
FMII.JK,12/4/2012,164,164,164,164,6150,0
FMII.JK,12/5/2012,164,165,164,165,5750,0
FMII.JK,12/6/2012,164,165,164,165,5750,0
FORU.JK,11/1/2012,144,145,132,143,5690,0
FORU.JK,11/2/2012,141,141,138,138,105,0
FORU.JK,11/5/2012,136,140,135,140,610,0
FORU.JK,11/6/2012,137,137,136,136,35,0
FORU.JK,11/7/2012,138,138,138,138,5,0
FORU.JK,11/8/2012,132,133,132,133,60,0
FORU.JK,11/9/2012,138,138,138,138,10,0
FORU.JK,11/12/2012,140,140,140,140,10,0
FORU.JK,11/13/2012,140,140,140,140,100,0
FORU.JK,11/14/2012,140,142,125,136,3295,0
FORU.JK,11/19/2012,136,136,131,135,365,0
FORU.JK,11/20/2012,136,136,131,135,365,0
FORU.JK,11/21/2012,136,136,131,135,73,0
FORU.JK,11/22/2012,131,134,131,134,29,0
FORU.JK,11/23/2012,131,131,131,131,9,0
FORU.JK,11/26/2012,131,131,131,131,5,0
FORU.JK,11/27/2012,132,132,131,131,5,0
FORU.JK,11/28/2012,131,132,130,130,1990,0
FORU.JK,11/29/2012,131,132,131,132,30,0
FORU.JK,11/30/2012,132,142,131,138,165,0
FORU.JK,12/3/2012,132,142,131,138,165,0
FORU.JK,12/4/2012,135,138,135,138,20,0
FORU.JK,12/5/2012,137,137,132,132,25,0
FORU.JK,12/6/2012,132,132,132,132,50,0
FPNI.JK,11/1/2012,125,125,125,125,5,0
FPNI.JK,11/2/2012,119,119,118,118,35,0
FPNI.JK,11/5/2012,119,119,118,118,35,0
FPNI.JK,11/6/2012,119,119,118,118,35,0
FPNI.JK,11/7/2012,119,119,118,118,35,0
FPNI.JK,11/8/2012,125,125,125,125,40,0
FPNI.JK,11/9/2012,125,125,125,125,40,0
FPNI.JK,11/12/2012,125,125,125,125,5,0
FPNI.JK,11/13/2012,124,124,124,124,100,0
FPNI.JK,11/14/2012,126,127,122,122,90,0
FPNI.JK,11/19/2012,126,127,122,122,90,0
FPNI.JK,11/20/2012,126,127,122,122,90,0
FPNI.JK,11/21/2012,126,127,122,122,18,0
FPNI.JK,11/22/2012,124,126,121,125,236,0
FPNI.JK,11/23/2012,133,133,133,133,9,0
FPNI.JK,11/26/2012,133,133,119,119,90,0
FPNI.JK,11/27/2012,133,133,119,119,90,0
FPNI.JK,11/28/2012,118,118,118,118,5,0
FPNI.JK,11/29/2012,110,114,110,114,275,0
FPNI.JK,11/30/2012,119,119,111,111,715,0
FPNI.JK,12/3/2012,119,119,111,111,715,0
FPNI.JK,12/4/2012,119,119,111,111,715,0
FPNI.JK,12/5/2012,108,108,108,108,100,0
FPNI.JK,12/6/2012,110,111,109,109,305,0
FREN.JK,11/1/2012,103,104,101,101,116680,0
FREN.JK,11/2/2012,102,104,101,102,144255,0
FREN.JK,11/5/2012,102,102,93,95,572750,0
FREN.JK,11/6/2012,95,97,92,95,133325,0
FREN.JK,11/7/2012,96,99,94,96,240825,0
FREN.JK,11/8/2012,96,96,93,95,73210,0
FREN.JK,11/9/2012,93,94,92,94,231935,0
FREN.JK,11/12/2012,94,96,92,93,145315,0
FREN.JK,11/13/2012,93,99,93,95,352665,0
FREN.JK,11/14/2012,96,97,94,94,133195,0
FREN.JK,11/19/2012,94,96,94,95,34635,0
FREN.JK,11/20/2012,95,98,94,97,321660,0
FREN.JK,11/21/2012,98,107,98,102,209452,0
FREN.JK,11/22/2012,102,103,100,101,27953,0
FREN.JK,11/23/2012,100,102,98,99,21719,0
FREN.JK,11/26/2012,100,105,99,102,127731,0
FREN.JK,11/27/2012,101,103,100,101,26579,0
FREN.JK,11/28/2012,100,101,96,98,154660,0
FREN.JK,11/29/2012,99,99,96,98,88585,0
FREN.JK,11/30/2012,97,98,95,96,114780,0
FREN.JK,12/3/2012,96,97,94,96,147450,0
FREN.JK,12/4/2012,94,96,93,94,78275,0
FREN.JK,12/5/2012,94,97,94,95,160045,0
FREN.JK,12/6/2012,95,96,94,94,69080,0
GAMA.JK,11/21/2012,375,375,365,370,12337,0
GAMA.JK,11/22/2012,370,375,365,375,81458,0
GAMA.JK,11/23/2012,375,375,370,370,31157,0
GAMA.JK,11/26/2012,375,375,370,375,17925,0
GAMA.JK,11/27/2012,375,375,370,370,26825,0
GAMA.JK,12/3/2012,385,395,385,390,107313,0
GAMA.JK,12/4/2012,390,395,375,385,606615,0
GAMA.JK,12/5/2012,380,390,380,390,1048080,0
GAMA.JK,12/6/2012,390,395,380,385,722785,0
GDST.JK,11/1/2012,110,115,110,115,285,0
GDST.JK,11/2/2012,115,115,111,113,390,0
GDST.JK,11/5/2012,109,112,109,112,155,0
GDST.JK,11/6/2012,108,110,107,108,395,0
GDST.JK,11/7/2012,107,111,105,106,760,0
GDST.JK,11/8/2012,107,108,106,108,490,0
GDST.JK,11/9/2012,107,109,105,109,375,0
GDST.JK,11/12/2012,109,109,107,108,210,0
GDST.JK,11/13/2012,107,109,107,109,55,0
GDST.JK,11/14/2012,107,109,106,109,830,0
GDST.JK,11/19/2012,110,110,105,106,715,0
GDST.JK,11/20/2012,106,109,103,105,2435,0
GDST.JK,11/21/2012,107,112,107,110,2697,0
GDST.JK,11/22/2012,111,113,110,113,199,0
GDST.JK,11/23/2012,114,115,110,110,116,0
GDST.JK,11/26/2012,114,115,109,113,122,0
GDST.JK,11/27/2012,108,112,108,112,123,0
GDST.JK,11/28/2012,111,111,107,109,80,0
GDST.JK,11/29/2012,107,110,105,108,670,0
GDST.JK,11/30/2012,105,109,105,106,1845,0
GDST.JK,12/3/2012,104,107,104,104,2295,0
GDST.JK,12/4/2012,104,107,102,104,3900,0
GDST.JK,12/5/2012,104,107,104,105,10195,0
GDST.JK,12/6/2012,106,108,106,107,3810,0
GDYR.JK,11/1/2012,12500,12500,12500,12500,15,0
GDYR.JK,11/2/2012,12500,12500,12500,12500,15,0
GDYR.JK,11/5/2012,12500,12500,12500,12500,15,0
GDYR.JK,11/6/2012,12500,12500,12500,12500,15,0
GDYR.JK,11/7/2012,12500,12500,12500,12500,15,0
GDYR.JK,11/8/2012,12200,12200,12200,12200,5,0
GDYR.JK,11/9/2012,12200,12200,12200,12200,5,0
GDYR.JK,11/12/2012,12200,12200,12200,12200,5,0
GDYR.JK,11/13/2012,12000,12300,12000,12300,25,0
GDYR.JK,11/14/2012,12000,12300,12000,12300,25,0
GDYR.JK,11/19/2012,12000,12300,12000,12300,25,0
GDYR.JK,11/20/2012,12000,12300,12000,12300,25,0
GDYR.JK,11/21/2012,12000,12300,12000,12300,5,0
GDYR.JK,11/22/2012,12000,12300,12000,12300,5,0
GDYR.JK,11/23/2012,12000,12300,12000,12300,5,0
GDYR.JK,11/26/2012,12000,12300,12000,12300,5,0
GDYR.JK,11/27/2012,12000,12000,12000,12000,3,0
GDYR.JK,11/28/2012,12000,12000,12000,12000,15,0
GDYR.JK,11/29/2012,12000,12000,12000,12000,15,0
GDYR.JK,11/30/2012,11900,11900,11900,11900,20,0
GDYR.JK,12/3/2012,11900,11900,11900,11900,20,0
GDYR.JK,12/4/2012,11900,11900,11900,11900,20,0
GDYR.JK,12/5/2012,11900,11900,11900,11900,20,0
GDYR.JK,12/6/2012,11900,11900,11900,11900,20,0
GEMA.JK,11/1/2012,405,415,395,400,22600,0
GEMA.JK,11/2/2012,405,405,395,400,7860,0
GEMA.JK,11/5/2012,410,410,395,400,3400,0
GEMA.JK,11/6/2012,410,415,400,405,7190,0
GEMA.JK,11/7/2012,405,405,400,400,3765,0
GEMA.JK,11/8/2012,395,400,395,400,2245,0
GEMA.JK,11/9/2012,400,400,390,395,3445,0
GEMA.JK,11/12/2012,395,405,390,400,6560,0
GEMA.JK,11/13/2012,400,450,395,425,48595,0
GEMA.JK,11/14/2012,425,450,420,430,22335,0
GEMA.JK,11/19/2012,440,440,425,435,6815,0
GEMA.JK,11/20/2012,435,445,415,420,9380,0
GEMA.JK,11/21/2012,420,425,420,420,532,0
GEMA.JK,11/22/2012,420,420,410,410,509,0
GEMA.JK,11/23/2012,415,415,415,415,224,0
GEMA.JK,11/26/2012,425,430,415,415,121,0
GEMA.JK,11/27/2012,420,420,415,415,14,0
GEMA.JK,11/28/2012,410,415,410,410,4945,0
GEMA.JK,11/29/2012,415,425,410,415,6875,0
GEMA.JK,11/30/2012,410,410,405,410,785,0
GEMA.JK,12/3/2012,400,420,400,400,2160,0
GEMA.JK,12/4/2012,400,420,400,400,1815,0
GEMA.JK,12/5/2012,415,420,410,410,3945,0
GEMA.JK,12/6/2012,410,415,410,415,1480,0
GEMS.JK,11/1/2012,2425,2450,2400,2450,130,0
GEMS.JK,11/2/2012,2425,2450,2400,2450,130,0
GEMS.JK,11/5/2012,2450,2450,2425,2425,1770,0
GEMS.JK,11/6/2012,2450,2450,2425,2450,8115,0
GEMS.JK,11/7/2012,2400,2400,2400,2400,5,0
GEMS.JK,11/8/2012,2400,2400,2400,2400,9860,0
GEMS.JK,11/9/2012,2400,2400,2400,2400,10135,0
GEMS.JK,11/12/2012,2400,2400,2400,2400,2000,0
GEMS.JK,11/13/2012,2400,2400,2400,2400,2000,0
GEMS.JK,11/14/2012,2400,2400,2400,2400,11000,0
GEMS.JK,11/19/2012,2400,2400,2400,2400,11000,0
GEMS.JK,11/20/2012,2150,2150,2150,2150,375,0
GEMS.JK,11/21/2012,2150,2150,2150,2150,75,0
GEMS.JK,11/22/2012,2350,2400,2350,2400,8,0
GEMS.JK,11/23/2012,2350,2400,2350,2400,8,0
GEMS.JK,11/26/2012,2350,2400,2350,2400,8,0
GEMS.JK,11/27/2012,2350,2400,2350,2400,8,0
GEMS.JK,11/28/2012,2350,2400,2350,2400,40,0
GEMS.JK,11/29/2012,2350,2400,2350,2400,40,0
GEMS.JK,11/30/2012,2350,2400,2350,2400,40,0
GEMS.JK,12/3/2012,2350,2400,2350,2400,40,0
GEMS.JK,12/4/2012,2350,2400,2350,2400,40,0
GEMS.JK,12/5/2012,2350,2400,2350,2400,40,0
GEMS.JK,12/6/2012,2350,2400,2350,2400,40,0
GGRM.JK,11/1/2012,49000,49000,47650,48200,20020,0
GGRM.JK,11/2/2012,47850,48000,47450,47850,8310,0
GGRM.JK,11/5/2012,47500,47500,46550,46650,18405,0
GGRM.JK,11/6/2012,46650,46700,46050,46450,22920,0
GGRM.JK,11/7/2012,46600,47650,46600,47500,20880,0
GGRM.JK,11/8/2012,47000,47600,46550,47600,9655,0
GGRM.JK,11/9/2012,47600,47750,47400,47600,6545,0
GGRM.JK,11/12/2012,47950,47950,47200,47200,7090,0
GGRM.JK,11/13/2012,47250,47250,46700,46800,6680,0
GGRM.JK,11/14/2012,46900,46900,46250,46300,11205,0
GGRM.JK,11/19/2012,46100,47050,46050,46100,18490,0
GGRM.JK,11/20/2012,46950,46950,46200,46600,13085,0
GGRM.JK,11/21/2012,46400,46400,46150,46300,312,0
GGRM.JK,11/22/2012,48200,52000,48100,51750,13887,0
GGRM.JK,11/23/2012,51800,51800,50250,51700,1744,0
GGRM.JK,11/26/2012,51850,52300,51300,52150,1416,0
GGRM.JK,11/27/2012,52350,52800,52000,52350,762,0
GGRM.JK,11/28/2012,51800,52000,50800,52000,9450,0
GGRM.JK,11/29/2012,52300,52750,52300,52650,9060,0
GGRM.JK,11/30/2012,52300,52900,51250,52850,14245,0
GGRM.JK,12/3/2012,52500,53900,52500,53750,38565,0
GGRM.JK,12/4/2012,53500,53850,53050,53850,10820,0
GGRM.JK,12/5/2012,53850,54600,53800,54300,21115,0
GGRM.JK,12/6/2012,54500,55500,54300,54800,14110,0
GJTL.JK,11/1/2012,2175,2200,2150,2175,47375,0
GJTL.JK,11/2/2012,2175,2175,2150,2175,8160,0
GJTL.JK,11/5/2012,2175,2175,2100,2150,23890,0
GJTL.JK,11/6/2012,2150,2150,2125,2150,5945,0
GJTL.JK,11/7/2012,2150,2175,2150,2175,11590,0
GJTL.JK,11/8/2012,2125,2175,2125,2175,9315,0
GJTL.JK,11/9/2012,2150,2175,2150,2175,13520,0
GJTL.JK,11/12/2012,2175,2175,2150,2175,7005,0
GJTL.JK,11/13/2012,2175,2175,2150,2175,20575,0
GJTL.JK,11/14/2012,2150,2225,2150,2200,54280,0
GJTL.JK,11/19/2012,2200,2225,2175,2200,11245,0
GJTL.JK,11/20/2012,2225,2225,2175,2225,56490,0
GJTL.JK,11/21/2012,2225,2225,2200,2200,673,0
GJTL.JK,11/22/2012,2225,2250,2200,2200,830,0
GJTL.JK,11/23/2012,2225,2225,2200,2200,2395,0
GJTL.JK,11/26/2012,2225,2275,2200,2250,2875,0
GJTL.JK,11/27/2012,2225,2250,2225,2225,1608,0
GJTL.JK,11/28/2012,2250,2250,2175,2175,40805,0
GJTL.JK,11/29/2012,2175,2225,2175,2175,6045,0
GJTL.JK,11/30/2012,2175,2225,2175,2200,49765,0
GJTL.JK,12/3/2012,2200,2225,2175,2225,9135,0
GJTL.JK,12/4/2012,2200,2275,2175,2200,72045,0
GJTL.JK,12/5/2012,2200,2225,2200,2200,4425,0
GJTL.JK,12/6/2012,2225,2250,2200,2200,11645,0
GIAA.JK,11/1/2012,690,690,670,690,276290,0
GIAA.JK,11/2/2012,690,690,680,690,109025,0
GIAA.JK,11/5/2012,690,690,670,680,131865,0
GIAA.JK,11/6/2012,680,680,660,680,228945,0
GIAA.JK,11/7/2012,680,690,660,680,286465,0
GIAA.JK,11/8/2012,670,690,670,690,48100,0
GIAA.JK,11/9/2012,680,690,670,690,68495,0
GIAA.JK,11/12/2012,690,690,680,690,20550,0
GIAA.JK,11/13/2012,670,710,670,700,290940,0
GIAA.JK,11/14/2012,690,710,680,690,119185,0
GIAA.JK,11/19/2012,690,700,670,690,201430,0
GIAA.JK,11/20/2012,680,690,680,690,54330,0
GIAA.JK,11/21/2012,680,700,680,680,4820,0
GIAA.JK,11/22/2012,690,700,690,700,10293,0
GIAA.JK,11/23/2012,700,700,680,690,4528,0
GIAA.JK,11/26/2012,700,700,690,700,639,0
GIAA.JK,11/27/2012,690,700,680,690,7773,0
GIAA.JK,11/28/2012,690,690,670,680,238690,0
GIAA.JK,11/29/2012,680,690,670,690,113675,0
GIAA.JK,11/30/2012,690,690,680,690,47485,0
GIAA.JK,12/3/2012,680,710,680,700,214745,0
GIAA.JK,12/4/2012,690,700,660,680,257580,0
GIAA.JK,12/5/2012,680,680,660,680,96040,0
GIAA.JK,12/6/2012,680,680,660,680,101715,0
GLOB.JK,11/21/2012,1140,1140,1140,1140,28,0
GLOB.JK,11/22/2012,1150,1160,1140,1140,117,0
GLOB.JK,11/23/2012,1130,1140,1120,1140,310,0
GLOB.JK,11/26/2012,1150,1150,1150,1150,20,0
GLOB.JK,11/27/2012,1150,1160,1150,1160,35,0
GLOB.JK,12/3/2012,1130,1140,1130,1130,287,0
GLOB.JK,12/4/2012,1150,1160,1120,1160,835,0
GLOB.JK,12/5/2012,1150,1150,1130,1140,320,0
GLOB.JK,12/6/2012,1150,1150,1130,1140,320,0
GPRA.JK,11/1/2012,123,124,121,122,15020,0
GPRA.JK,11/2/2012,123,124,121,122,11330,0
GPRA.JK,11/5/2012,122,122,119,120,7895,0
GPRA.JK,11/6/2012,120,121,119,121,1130,0
GPRA.JK,11/7/2012,119,121,118,121,1600,0
GPRA.JK,11/8/2012,121,121,119,119,640,0
GPRA.JK,11/9/2012,119,121,118,119,935,0
GPRA.JK,11/12/2012,119,121,118,119,3170,0
GPRA.JK,11/13/2012,118,123,118,120,23665,0
GPRA.JK,11/14/2012,119,122,118,118,28810,0
GPRA.JK,11/19/2012,120,120,116,116,8375,0
GPRA.JK,11/20/2012,116,117,107,115,10715,0
GPRA.JK,11/21/2012,115,116,113,115,296,0
GPRA.JK,11/22/2012,110,115,110,112,391,0
GPRA.JK,11/23/2012,113,115,110,115,212,0
GPRA.JK,11/26/2012,115,117,113,116,1756,0
GPRA.JK,11/27/2012,116,116,112,113,1960,0
GPRA.JK,11/28/2012,112,114,111,112,12400,0
GPRA.JK,11/29/2012,112,114,108,108,28845,0
GPRA.JK,11/30/2012,109,114,109,111,8795,0
GPRA.JK,12/3/2012,111,112,109,109,14540,0
GPRA.JK,12/4/2012,108,109,105,105,17420,0
GPRA.JK,12/5/2012,105,108,105,105,26545,0
GPRA.JK,12/6/2012,108,109,100,104,89460,0
GREN.JK,11/1/2012,69,69,66,69,9565,0
GREN.JK,11/2/2012,69,69,68,69,7165,0
GREN.JK,11/5/2012,68,69,68,69,720,0
GREN.JK,11/6/2012,68,69,67,69,4075,0
GREN.JK,11/7/2012,69,69,67,68,11875,0
GREN.JK,11/8/2012,67,68,67,68,3090,0
GREN.JK,11/9/2012,67,69,67,68,7665,0
GREN.JK,11/12/2012,68,69,67,68,265,0
GREN.JK,11/13/2012,68,70,68,68,7195,0
GREN.JK,11/14/2012,68,69,66,68,19735,0
GREN.JK,11/19/2012,67,68,66,67,9110,0
GREN.JK,11/20/2012,67,69,67,67,13230,0
GREN.JK,11/21/2012,67,69,67,68,251,0
GREN.JK,11/22/2012,68,68,67,67,910,0
GREN.JK,11/23/2012,69,69,67,68,255,0
GREN.JK,11/26/2012,68,68,67,68,697,0
GREN.JK,11/27/2012,67,68,67,68,1307,0
GREN.JK,11/28/2012,68,68,66,67,4760,0
GREN.JK,11/29/2012,66,68,65,68,6335,0
GREN.JK,11/30/2012,68,68,66,67,1140,0
GREN.JK,12/3/2012,67,68,66,67,2790,0
GREN.JK,12/4/2012,67,67,65,67,13435,0
GREN.JK,12/5/2012,67,67,65,66,7385,0
GREN.JK,12/6/2012,65,70,65,67,36680,0
GOLD.JK,11/1/2012,380,390,380,390,150,0
GOLD.JK,11/2/2012,395,395,395,395,325,0
GOLD.JK,11/5/2012,395,395,395,395,325,0
GOLD.JK,11/6/2012,395,395,395,395,325,0
GOLD.JK,11/7/2012,380,380,380,380,5,0
GOLD.JK,11/8/2012,375,380,375,380,660,0
GOLD.JK,11/9/2012,390,390,380,380,435,0
GOLD.JK,11/12/2012,390,390,380,380,435,0
GOLD.JK,11/13/2012,390,390,380,380,435,0
GOLD.JK,11/14/2012,380,380,380,380,5,0
GOLD.JK,11/19/2012,380,380,380,380,5,0
GOLD.JK,11/20/2012,380,380,380,380,5,0
GOLD.JK,11/21/2012,385,385,385,385,1,0
GOLD.JK,11/22/2012,385,395,375,375,4,0
GOLD.JK,11/23/2012,385,395,375,375,4,0
GOLD.JK,11/26/2012,385,395,375,375,4,0
GOLD.JK,11/27/2012,380,385,380,385,170,0
GOLD.JK,11/28/2012,375,385,375,385,40,0
GOLD.JK,11/29/2012,385,385,385,385,5,0
GOLD.JK,11/30/2012,395,395,385,385,505,0
GOLD.JK,12/3/2012,375,380,375,380,10,0
GOLD.JK,12/4/2012,375,380,375,380,10,0
GOLD.JK,12/5/2012,375,380,375,380,10,0
GOLD.JK,12/6/2012,375,380,375,380,10,0
GSMF.JK,11/1/2012,169,169,169,169,50,0
GSMF.JK,11/2/2012,169,169,169,169,50,0
GSMF.JK,11/5/2012,169,169,169,169,50,0
GSMF.JK,11/6/2012,169,169,169,169,50,0
GSMF.JK,11/7/2012,169,169,169,169,50,0
GSMF.JK,11/8/2012,169,169,169,169,50,0
GSMF.JK,11/9/2012,169,169,169,169,50,0
GSMF.JK,11/12/2012,169,169,169,169,50,0
GSMF.JK,11/13/2012,169,169,169,169,50,0
GSMF.JK,11/14/2012,169,169,169,169,50,0
GSMF.JK,11/19/2012,169,169,169,169,50,0
GSMF.JK,11/20/2012,169,169,169,169,50,0
GSMF.JK,11/21/2012,169,169,169,169,10,0
GSMF.JK,11/22/2012,169,169,169,169,10,0
GSMF.JK,11/23/2012,169,169,169,169,10,0
GSMF.JK,11/26/2012,169,169,169,169,10,0
GSMF.JK,11/27/2012,169,169,169,169,10,0
GSMF.JK,11/28/2012,169,169,169,169,50,0
GSMF.JK,11/29/2012,169,169,169,169,50,0
GSMF.JK,11/30/2012,169,169,169,169,50,0
GSMF.JK,12/3/2012,169,169,169,169,50,0
GSMF.JK,12/4/2012,169,169,169,169,50,0
GSMF.JK,12/5/2012,169,169,169,169,50,0
GSMF.JK,12/6/2012,169,169,169,169,50,0
GTBO.JK,11/1/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/2/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/5/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/6/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/7/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/8/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/9/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/12/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/13/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/14/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/19/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/20/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/21/2012,3775,3900,3775,3900,319,0
GTBO.JK,11/22/2012,3775,3900,3775,3900,319,0
GTBO.JK,11/23/2012,3775,3900,3775,3900,319,0
GTBO.JK,11/26/2012,3775,3900,3775,3900,319,0
GTBO.JK,11/27/2012,3775,3900,3775,3900,319,0
GTBO.JK,11/28/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/29/2012,3775,3900,3775,3900,1595,0
GTBO.JK,11/30/2012,3775,3900,3775,3900,1595,0
GTBO.JK,12/3/2012,3775,3900,3775,3900,1595,0
GTBO.JK,12/4/2012,3775,3900,3775,3900,1595,0
GTBO.JK,12/5/2012,3775,3900,3775,3900,1595,0
GTBO.JK,12/6/2012,3775,3900,3775,3900,1595,0
GZCO.JK,11/1/2012,210,215,210,215,4740,0
GZCO.JK,11/2/2012,215,215,210,215,69485,0
GZCO.JK,11/5/2012,210,215,210,215,70765,0
GZCO.JK,11/6/2012,210,215,210,215,35645,0
GZCO.JK,11/7/2012,210,215,205,210,24735,0
GZCO.JK,11/8/2012,205,210,200,210,34610,0
GZCO.JK,11/9/2012,200,210,200,210,210,0
GZCO.JK,11/12/2012,205,210,205,210,43785,0
GZCO.JK,11/13/2012,205,210,205,210,45450,0
GZCO.JK,11/14/2012,205,210,200,205,48330,0
GZCO.JK,11/19/2012,200,205,199,200,37760,0
GZCO.JK,11/20/2012,200,205,197,199,34105,0
GZCO.JK,11/21/2012,199,199,198,198,241,0
GZCO.JK,11/22/2012,198,200,197,197,2336,0
GZCO.JK,11/23/2012,196,198,196,197,911,0
GZCO.JK,11/26/2012,199,200,197,198,1356,0
GZCO.JK,11/27/2012,197,198,196,197,879,0
GZCO.JK,11/28/2012,196,196,192,192,20910,0
GZCO.JK,11/29/2012,193,193,188,193,10840,0
GZCO.JK,11/30/2012,190,195,190,195,26415,0
GZCO.JK,12/3/2012,194,198,191,198,17840,0
GZCO.JK,12/4/2012,196,198,192,194,8410,0
GZCO.JK,12/5/2012,196,200,193,195,29545,0
GZCO.JK,12/6/2012,195,197,193,197,6740,0
GWSA.JK,11/1/2012,245,250,240,250,35545,0
GWSA.JK,11/2/2012,250,250,240,240,7660,0
GWSA.JK,11/5/2012,240,245,240,240,10700,0
GWSA.JK,11/6/2012,240,245,235,240,8900,0
GWSA.JK,11/7/2012,240,245,235,240,22410,0
GWSA.JK,11/8/2012,240,240,235,240,11455,0
GWSA.JK,11/9/2012,235,240,235,240,8080,0
GWSA.JK,11/12/2012,235,245,235,240,7715,0
GWSA.JK,11/13/2012,240,250,240,245,31155,0
GWSA.JK,11/14/2012,245,255,245,255,26350,0
GWSA.JK,11/19/2012,255,255,240,245,9370,0
GWSA.JK,11/20/2012,245,250,240,240,28580,0
GWSA.JK,11/21/2012,240,240,240,240,620,0
GWSA.JK,11/22/2012,240,240,240,240,732,0
GWSA.JK,11/23/2012,240,240,235,240,1444,0
GWSA.JK,11/26/2012,240,240,240,240,54,0
GWSA.JK,11/27/2012,245,245,235,240,21,0
GWSA.JK,11/28/2012,235,235,235,235,8175,0
GWSA.JK,11/29/2012,235,235,220,230,40685,0
GWSA.JK,11/30/2012,230,240,230,230,11465,0
GWSA.JK,12/3/2012,230,235,230,230,2850,0
GWSA.JK,12/4/2012,230,230,225,225,28145,0
GWSA.JK,12/5/2012,225,230,225,230,2455,0
GWSA.JK,12/6/2012,230,235,230,235,30705,0
HDFA.JK,11/1/2012,255,255,255,255,25,0
HDFA.JK,11/2/2012,260,260,260,260,50,0
HDFA.JK,11/5/2012,260,260,260,260,50,0
HDFA.JK,11/6/2012,255,255,245,245,21135,0
HDFA.JK,11/7/2012,245,250,245,250,37110,0
HDFA.JK,11/8/2012,245,245,245,245,32875,0
HDFA.JK,11/9/2012,245,250,245,250,62215,0
HDFA.JK,11/12/2012,250,250,250,250,69275,0
HDFA.JK,11/13/2012,250,255,250,255,83085,0
HDFA.JK,11/14/2012,250,255,250,255,56590,0
HDFA.JK,11/19/2012,255,255,250,255,69490,0
HDFA.JK,11/20/2012,260,260,255,260,62170,0
HDFA.JK,11/21/2012,260,260,255,255,5950,0
HDFA.JK,11/22/2012,260,260,255,255,7015,0
HDFA.JK,11/23/2012,260,260,255,255,4210,0
HDFA.JK,11/26/2012,260,260,255,255,1071,0
HDFA.JK,11/27/2012,255,255,255,255,2460,0
HDFA.JK,11/28/2012,250,250,250,250,14450,0
HDFA.JK,11/29/2012,250,250,250,250,2505,0
HDFA.JK,11/30/2012,255,255,250,255,7425,0
HDFA.JK,12/3/2012,255,255,255,255,11500,0
HDFA.JK,12/4/2012,250,250,250,250,26975,0
HDFA.JK,12/5/2012,250,255,250,255,40550,0
HDFA.JK,12/6/2012,255,260,255,260,55700,0
HADE.JK,11/1/2012,50,50,50,50,5,0
HADE.JK,11/2/2012,50,50,50,50,5,0
HADE.JK,11/5/2012,50,50,50,50,5,0
HADE.JK,11/6/2012,50,50,50,50,5,0
HADE.JK,11/7/2012,50,50,50,50,2005,0
HADE.JK,11/8/2012,50,50,50,50,2005,0
HADE.JK,11/9/2012,50,50,50,50,2005,0
HADE.JK,11/12/2012,50,50,50,50,2005,0
HADE.JK,11/13/2012,50,50,50,50,2005,0
HADE.JK,11/14/2012,50,50,50,50,2005,0
HADE.JK,11/19/2012,50,50,50,50,5,0
HADE.JK,11/20/2012,50,50,50,50,5,0
HADE.JK,11/21/2012,50,50,50,50,1,0
HADE.JK,11/22/2012,50,50,50,50,1,0
HADE.JK,11/23/2012,50,50,50,50,4,0
HADE.JK,11/26/2012,50,50,50,50,12,0
HADE.JK,11/27/2012,50,50,50,50,1,0
HADE.JK,11/28/2012,50,50,50,50,505,0
HADE.JK,11/29/2012,50,50,50,50,5,0
HADE.JK,11/30/2012,50,50,50,50,5,0
HADE.JK,12/3/2012,50,50,50,50,5,0
HADE.JK,12/4/2012,50,50,50,50,5,0
HADE.JK,12/5/2012,50,50,50,50,5,0
HADE.JK,12/6/2012,50,50,50,50,5,0
HDTX.JK,11/1/2012,305,305,305,305,0,0
HDTX.JK,11/2/2012,305,305,305,305,0,0
HDTX.JK,11/5/2012,305,305,305,305,0,0
HDTX.JK,11/6/2012,305,305,305,305,0,0
HDTX.JK,11/7/2012,305,305,305,305,0,0
HDTX.JK,11/8/2012,305,305,305,305,0,0
HDTX.JK,11/9/2012,305,305,305,305,0,0
HDTX.JK,11/12/2012,305,305,305,305,0,0
HDTX.JK,11/13/2012,305,305,305,305,0,0
HDTX.JK,11/14/2012,305,305,305,305,0,0
HDTX.JK,11/19/2012,305,305,305,305,0,0
HDTX.JK,11/20/2012,305,305,305,305,0,0
HDTX.JK,11/22/2012,380,380,380,380,4,0
HDTX.JK,11/23/2012,475,475,475,475,9,0
HDTX.JK,11/26/2012,590,590,590,590,23,0
HDTX.JK,11/27/2012,590,590,590,590,23,0
HDTX.JK,11/28/2012,910,910,910,910,385,0
HDTX.JK,11/29/2012,910,1000,910,950,200,0
HDTX.JK,11/30/2012,910,1000,910,950,200,0
HDTX.JK,12/3/2012,910,1000,910,950,200,0
HDTX.JK,12/4/2012,910,1000,910,950,200,0
HDTX.JK,12/5/2012,950,950,950,950,250,0
HDTX.JK,12/6/2012,950,950,950,950,250,0
HERO.JK,11/1/2012,3350,3350,3325,3325,50,0
HERO.JK,11/2/2012,3325,3500,3325,3450,605,0
HERO.JK,11/5/2012,3450,3450,3400,3425,175,0
HERO.JK,11/6/2012,3375,3400,3350,3400,90,0
HERO.JK,11/7/2012,3200,3400,3200,3400,775,0
HERO.JK,11/8/2012,3200,3525,3200,3475,1640,0
HERO.JK,11/9/2012,3475,3575,3450,3525,170,0
HERO.JK,11/12/2012,3575,3575,3450,3475,135,0
HERO.JK,11/13/2012,3475,4000,3225,3925,85705,0
HERO.JK,11/14/2012,3800,4200,3800,4175,115105,0
HERO.JK,11/19/2012,4175,4350,4075,4100,36840,0
HERO.JK,11/20/2012,4100,4125,4000,4000,29705,0
HERO.JK,11/21/2012,4000,4175,3975,4050,1108,0
HERO.JK,11/22/2012,4100,4125,3975,4000,475,0
HERO.JK,11/23/2012,4000,4225,3900,4100,2069,0
HERO.JK,11/26/2012,4150,4150,4075,4100,141,0
HERO.JK,11/27/2012,4075,4075,3950,4050,1419,0
HERO.JK,11/28/2012,4025,4025,4000,4025,20475,0
HERO.JK,11/29/2012,4025,4175,4025,4150,3455,0
HERO.JK,11/30/2012,4175,4550,4175,4400,32205,0
HERO.JK,12/3/2012,4425,4475,4200,4200,28945,0
HERO.JK,12/4/2012,4125,4375,4125,4200,4145,0
HERO.JK,12/5/2012,4150,4275,4100,4225,8475,0
HERO.JK,12/6/2012,4225,4225,4200,4225,5650,0
HEXA.JK,11/1/2012,7150,7300,7150,7300,1855,0
HEXA.JK,11/2/2012,7350,7400,7300,7350,2210,0
HEXA.JK,11/5/2012,7350,7350,7150,7150,2080,0
HEXA.JK,11/6/2012,7200,7300,7150,7150,2245,0
HEXA.JK,11/7/2012,7250,7250,7200,7200,255,0
HEXA.JK,11/8/2012,7150,7300,7150,7250,1775,0
HEXA.JK,11/9/2012,7200,7350,7150,7300,2565,0
HEXA.JK,11/12/2012,7300,7300,7100,7100,3205,0
HEXA.JK,11/13/2012,7200,7400,7150,7250,5325,0
HEXA.JK,11/14/2012,7300,7300,7150,7250,710,0
HEXA.JK,11/19/2012,7250,7250,7000,7050,4915,0
HEXA.JK,11/20/2012,7100,7100,6950,7050,5685,0
HEXA.JK,11/21/2012,7050,7050,7000,7000,7,0
HEXA.JK,11/22/2012,7200,7300,7100,7250,199,0
HEXA.JK,11/23/2012,7200,7250,7150,7200,47,0
HEXA.JK,11/26/2012,7350,7350,7250,7250,33,0
HEXA.JK,11/27/2012,7250,7250,7150,7200,464,0
HEXA.JK,11/28/2012,7200,7350,7200,7350,5905,0
HEXA.JK,11/29/2012,7350,7400,7150,7400,1570,0
HEXA.JK,11/30/2012,7400,7400,7300,7350,7575,0
HEXA.JK,12/3/2012,7400,7400,7300,7300,3050,0
HEXA.JK,12/4/2012,7250,7450,7200,7400,11065,0
HEXA.JK,12/5/2012,7400,7450,7350,7400,505,0
HEXA.JK,12/6/2012,7400,7400,7200,7250,610,0
HOME.JK,11/1/2012,113,114,113,114,15,0
HOME.JK,11/2/2012,113,114,113,114,15,0
HOME.JK,11/5/2012,113,114,113,114,15,0
HOME.JK,11/6/2012,104,104,104,104,10,0
HOME.JK,11/7/2012,104,104,104,104,190,0
HOME.JK,11/8/2012,104,104,104,104,190,0
HOME.JK,11/9/2012,104,104,104,104,190,0
HOME.JK,11/12/2012,104,104,104,104,190,0
HOME.JK,11/13/2012,104,104,104,104,190,0
HOME.JK,11/14/2012,104,104,104,104,190,0
HOME.JK,11/19/2012,114,114,105,105,550,0
HOME.JK,11/20/2012,115,128,115,115,585,0
HOME.JK,11/21/2012,105,105,105,105,42,0
HOME.JK,11/22/2012,105,105,105,105,42,0
HOME.JK,11/23/2012,115,128,115,118,11,0
HOME.JK,11/26/2012,118,129,118,129,99,0
HOME.JK,11/27/2012,118,129,118,129,99,0
HOME.JK,11/28/2012,130,130,125,125,365,0
HOME.JK,11/29/2012,130,130,125,125,365,0
HOME.JK,11/30/2012,128,128,128,128,5,0
HOME.JK,12/3/2012,128,128,128,128,5,0
HOME.JK,12/4/2012,130,150,130,150,600,0
HOME.JK,12/5/2012,160,160,160,160,185,0
HOME.JK,12/6/2012,155,155,145,145,165,0
HMSP.JK,11/1/2012,54000,54750,54000,54750,75,0
HMSP.JK,11/2/2012,55000,55000,55000,55000,15,0
HMSP.JK,11/5/2012,54200,55000,54200,55000,20,0
HMSP.JK,11/6/2012,54800,54800,54800,54800,5,0
HMSP.JK,11/7/2012,54500,54900,54400,54900,60,0
HMSP.JK,11/8/2012,54500,55000,54500,55000,115,0
HMSP.JK,11/9/2012,54650,54850,54650,54850,15,0
HMSP.JK,11/12/2012,54900,54900,54900,54900,5,0
HMSP.JK,11/13/2012,54900,55300,54900,55300,15,0
HMSP.JK,11/14/2012,54900,55300,54900,55300,15,0
HMSP.JK,11/19/2012,55000,55000,55000,55000,70,0
HMSP.JK,11/20/2012,54850,55500,54650,55500,2720,0
HMSP.JK,11/21/2012,55500,55500,55500,55500,2,0
HMSP.JK,11/22/2012,55350,56000,55000,56000,16,0
HMSP.JK,11/23/2012,56000,56000,56000,56000,5,0
HMSP.JK,11/26/2012,56000,56000,56000,56000,6,0
HMSP.JK,11/27/2012,56500,56500,56500,56500,3,0
HMSP.JK,11/28/2012,56500,56500,56500,56500,5,0
HMSP.JK,11/29/2012,56700,57600,56450,57600,210,0
HMSP.JK,11/30/2012,57300,57800,57300,57800,45,0
HMSP.JK,12/3/2012,57800,57900,57800,57900,30,0
HMSP.JK,12/4/2012,57900,57900,57200,57800,65,0
HMSP.JK,12/5/2012,57800,58250,57800,58250,95,0
HMSP.JK,12/6/2012,58100,58300,57800,58250,90,0
HRUM.JK,11/1/2012,5350,5350,5200,5250,53750,0
HRUM.JK,11/2/2012,5300,5350,5200,5300,34695,0
HRUM.JK,11/5/2012,5200,5250,5150,5200,32420,0
HRUM.JK,11/6/2012,5200,5250,5100,5150,35020,0
HRUM.JK,11/7/2012,5150,5450,5150,5450,80250,0
HRUM.JK,11/8/2012,5350,5450,5300,5450,68350,0
HRUM.JK,11/9/2012,5400,5550,5350,5500,45030,0
HRUM.JK,11/12/2012,5500,5550,5450,5500,31090,0
HRUM.JK,11/13/2012,5500,5500,5400,5500,45875,0
HRUM.JK,11/14/2012,5400,5500,5400,5500,37230,0
HRUM.JK,11/19/2012,5450,5500,5350,5450,34670,0
HRUM.JK,11/20/2012,5450,5500,5400,5450,14155,0
HRUM.JK,11/21/2012,5400,5450,5350,5350,473,0
HRUM.JK,11/22/2012,5450,5450,5300,5350,2117,0
HRUM.JK,11/23/2012,5350,5350,5250,5250,1389,0
HRUM.JK,11/26/2012,5300,5350,5250,5250,135,0
HRUM.JK,11/27/2012,5250,5300,5200,5200,1247,0
HRUM.JK,11/28/2012,5200,5200,5050,5150,25030,0
HRUM.JK,11/29/2012,5200,5200,5050,5100,25880,0
HRUM.JK,11/30/2012,5100,5100,4950,5000,42005,0
HRUM.JK,12/3/2012,4975,5050,4925,4975,29810,0
HRUM.JK,12/4/2012,4975,5100,4875,5050,58950,0
HRUM.JK,12/5/2012,5050,5100,5000,5050,23610,0
HRUM.JK,12/6/2012,5050,5100,5000,5100,38975,0
IBST.JK,11/22/2012,5150,5200,4950,5050,264,0
IBST.JK,11/23/2012,5000,5150,5000,5100,220,0
IBST.JK,11/26/2012,5150,5150,5050,5150,36,0
IBST.JK,11/27/2012,5150,5150,5050,5100,67,0
IBST.JK,12/3/2012,5000,5000,4950,5000,86,0
IBST.JK,12/4/2012,5050,5200,5000,5200,2775,0
IBST.JK,12/5/2012,5200,5200,5100,5100,230,0
IBST.JK,12/6/2012,5200,5200,5050,5050,310,0
IATA.JK,11/1/2012,181,184,178,178,359940,0
IATA.JK,11/2/2012,180,182,177,178,324905,0
IATA.JK,11/5/2012,178,182,170,179,286195,0
IATA.JK,11/6/2012,179,191,179,191,1367825,0
IATA.JK,11/7/2012,192,205,192,205,3475935,0
IATA.JK,11/8/2012,200,205,194,197,1234110,0
IATA.JK,11/9/2012,197,200,194,195,720404,0
IATA.JK,11/12/2012,195,199,192,193,559570,0
IATA.JK,11/13/2012,193,205,193,195,1169500,0
IATA.JK,11/14/2012,198,225,196,215,3651365,0
IATA.JK,11/19/2012,220,220,205,210,1143740,0
IATA.JK,11/20/2012,215,215,200,210,756800,0
IATA.JK,11/21/2012,210,215,205,205,73218,0
IATA.JK,11/22/2012,205,205,198,200,95970,0
IATA.JK,11/23/2012,205,205,199,200,71235,0
IATA.JK,11/26/2012,200,215,200,210,206247,0
IATA.JK,11/27/2012,210,215,200,205,132840,0
IATA.JK,11/28/2012,200,210,200,205,400600,0
IATA.JK,11/29/2012,205,205,199,205,494995,0
IATA.JK,11/30/2012,205,205,200,205,522575,0
IATA.JK,12/3/2012,205,210,200,205,355610,0
IATA.JK,12/4/2012,205,205,200,205,223800,0
IATA.JK,12/5/2012,200,205,200,205,293635,0
IATA.JK,12/6/2012,205,215,200,210,1467945,0
ICON.JK,11/1/2012,445,445,445,445,5,0
ICON.JK,11/2/2012,445,445,445,445,5,0
ICON.JK,11/5/2012,445,445,445,445,5,0
ICON.JK,11/6/2012,445,445,445,445,5,0
ICON.JK,11/7/2012,445,445,445,445,10,0
ICON.JK,11/8/2012,445,445,445,445,10,0
ICON.JK,11/9/2012,445,445,445,445,10,0
ICON.JK,11/12/2012,445,445,445,445,10,0
ICON.JK,11/13/2012,445,445,445,445,10,0
ICON.JK,11/14/2012,445,445,445,445,10,0
ICON.JK,11/19/2012,445,445,445,445,10,0
ICON.JK,11/20/2012,445,445,445,445,10,0
ICON.JK,11/21/2012,445,445,445,445,2,0
ICON.JK,11/22/2012,445,445,445,445,2,0
ICON.JK,11/23/2012,445,445,445,445,2,0
ICON.JK,11/26/2012,445,445,445,445,2,0
ICON.JK,11/27/2012,440,440,440,440,2,0
ICON.JK,11/28/2012,440,440,440,440,10,0
ICON.JK,11/29/2012,440,440,440,440,10,0
ICON.JK,11/30/2012,440,440,440,440,10,0
ICON.JK,12/3/2012,440,440,440,440,10,0
ICON.JK,12/4/2012,440,440,440,440,10,0
ICON.JK,12/5/2012,440,440,440,440,30,0
ICON.JK,12/6/2012,440,440,440,440,30,0
ICBP.JK,11/1/2012,7100,7200,7000,7100,53750,0
ICBP.JK,11/2/2012,7100,7150,7000,7050,28980,0
ICBP.JK,11/5/2012,7200,7200,6900,7000,86895,0
ICBP.JK,11/6/2012,7000,7300,6900,7300,37910,0
ICBP.JK,11/7/2012,7200,7250,7100,7250,47965,0
ICBP.JK,11/8/2012,7150,7300,7100,7300,21900,0
ICBP.JK,11/9/2012,7300,7300,7100,7250,9790,0
ICBP.JK,11/12/2012,7300,7300,7200,7250,5110,0
ICBP.JK,11/13/2012,7250,7300,7200,7200,13950,0
ICBP.JK,11/14/2012,7300,7300,7200,7300,44535,0
ICBP.JK,11/19/2012,7100,7200,7100,7200,10875,0
ICBP.JK,11/20/2012,7300,7300,7150,7150,10705,0
ICBP.JK,11/21/2012,7150,7150,7150,7150,447,0
ICBP.JK,11/22/2012,7200,7500,7100,7400,15238,0
ICBP.JK,11/23/2012,7500,7550,7400,7450,7713,0
ICBP.JK,11/26/2012,7450,7500,7350,7400,83,0
ICBP.JK,11/27/2012,7450,7450,7400,7400,2405,0
ICBP.JK,11/28/2012,7300,7400,7200,7300,35875,0
ICBP.JK,11/29/2012,7350,7400,7350,7400,27775,0
ICBP.JK,11/30/2012,7400,7450,7350,7400,9490,0
ICBP.JK,12/3/2012,7400,7500,7300,7450,35355,0
ICBP.JK,12/4/2012,7500,7600,7450,7600,78610,0
ICBP.JK,12/5/2012,7600,7850,7550,7750,39545,0
ICBP.JK,12/6/2012,7750,8300,7750,8200,29235,0
IGAR.JK,11/1/2012,400,405,400,405,325,0
IGAR.JK,11/2/2012,405,405,400,405,1145,0
IGAR.JK,11/5/2012,405,405,395,400,855,0
IGAR.JK,11/6/2012,395,400,395,395,335,0
IGAR.JK,11/7/2012,390,395,380,390,3755,0
IGAR.JK,11/8/2012,390,390,375,380,11300,0
IGAR.JK,11/9/2012,375,380,375,375,4640,0
IGAR.JK,11/12/2012,380,380,375,375,3160,0
IGAR.JK,11/13/2012,380,405,380,400,6540,0
IGAR.JK,11/14/2012,405,405,390,395,1515,0
IGAR.JK,11/19/2012,400,400,390,395,670,0
IGAR.JK,11/20/2012,400,480,400,480,234205,0
IGAR.JK,11/21/2012,480,495,475,480,48019,0
IGAR.JK,11/22/2012,470,480,470,470,12632,0
IGAR.JK,11/23/2012,470,475,445,455,4320,0
IGAR.JK,11/26/2012,460,485,455,470,8566,0
IGAR.JK,11/27/2012,495,495,465,480,5721,0
IGAR.JK,11/28/2012,480,480,465,465,22010,0
IGAR.JK,11/29/2012,470,480,460,460,19200,0
IGAR.JK,11/30/2012,460,465,455,465,4265,0
IGAR.JK,12/3/2012,470,470,460,460,2975,0
IGAR.JK,12/4/2012,450,460,445,450,5650,0
IGAR.JK,12/5/2012,450,450,440,450,9000,0
IGAR.JK,12/6/2012,450,450,435,440,13455,0
IDKM.JK,11/1/2012,1070,1080,1010,1060,56945,0
IDKM.JK,11/2/2012,1050,1060,1010,1060,15680,0
IDKM.JK,11/5/2012,1060,1060,1010,1010,10065,0
IDKM.JK,11/6/2012,1040,1040,970,1010,30980,0
IDKM.JK,11/7/2012,1000,1010,970,1010,35815,0
IDKM.JK,11/8/2012,1000,1010,990,1010,54645,0
IDKM.JK,11/9/2012,1000,1000,980,1000,1275,0
IDKM.JK,11/12/2012,990,1010,950,960,74675,0
IDKM.JK,11/13/2012,970,1020,970,1020,40000,0
IDKM.JK,11/14/2012,1030,1030,990,1010,38670,0
IDKM.JK,11/19/2012,1010,1020,1000,1010,21140,0
IDKM.JK,11/20/2012,1010,1020,1000,1010,15360,0
IDKM.JK,11/21/2012,1010,1010,990,1000,255,0
IDKM.JK,11/22/2012,1060,1060,1040,1040,1747,0
IDKM.JK,11/23/2012,1060,1060,1050,1050,1740,0
IDKM.JK,11/26/2012,1070,1070,1050,1050,348,0
IDKM.JK,11/27/2012,1060,1060,1030,1030,1103,0
IDKM.JK,11/28/2012,1020,1040,1010,1010,12450,0
IDKM.JK,11/29/2012,1010,1020,980,980,5540,0
IDKM.JK,11/30/2012,1000,1020,980,1000,49265,0
IDKM.JK,12/3/2012,1010,1010,1000,1010,6340,0
IDKM.JK,12/4/2012,1010,1010,990,1010,2640,0
IDKM.JK,12/5/2012,1000,1030,990,1030,162065,0
IDKM.JK,12/6/2012,1030,1060,1030,1050,64920,0
IIKP.JK,11/1/2012,1000,1070,1000,1070,625,0
IIKP.JK,11/2/2012,1000,1070,1000,1070,350,0
IIKP.JK,11/5/2012,1010,1070,1010,1070,280,0
IIKP.JK,11/6/2012,1010,1070,1010,1070,280,0
IIKP.JK,11/7/2012,1010,1070,1010,1070,280,0
IIKP.JK,11/8/2012,1010,1070,1010,1070,280,0
IIKP.JK,11/9/2012,1060,1060,1060,1060,5500,0
IIKP.JK,11/12/2012,1060,1060,1060,1060,5500,0
IIKP.JK,11/13/2012,1060,1060,1060,1060,14150,0
IIKP.JK,11/14/2012,1070,1120,1070,1120,1000,0
IIKP.JK,11/19/2012,1070,1120,1070,1120,1000,0
IIKP.JK,11/20/2012,1000,1200,1000,1200,1185,0
IIKP.JK,11/21/2012,1000,1200,1000,1200,237,0
IIKP.JK,11/22/2012,1000,1200,1000,1200,237,0
IIKP.JK,11/23/2012,1200,1240,1200,1240,150,0
IIKP.JK,11/26/2012,1200,1240,1200,1240,150,0
IIKP.JK,11/27/2012,1200,1240,1200,1240,150,0
IIKP.JK,11/28/2012,1200,1240,1200,1240,750,0
IIKP.JK,11/29/2012,1200,1240,1200,1240,750,0
IIKP.JK,11/30/2012,1200,1240,1200,1240,750,0
IIKP.JK,12/3/2012,1000,1300,1000,1300,2610,0
IIKP.JK,12/4/2012,1000,1300,1000,1300,2610,0
IIKP.JK,12/5/2012,1000,1300,1000,1300,2610,0
IIKP.JK,12/6/2012,1000,1300,1000,1300,2610,0
IKBI.JK,11/1/2012,1570,1570,1570,1570,95,0
IKBI.JK,11/2/2012,1570,1570,1570,1570,95,0
IKBI.JK,11/5/2012,1560,1560,1560,1560,115,0
IKBI.JK,11/6/2012,1560,1560,1560,1560,115,0
IKBI.JK,11/7/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/8/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/9/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/12/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/13/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/14/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/19/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/20/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/21/2012,1550,1550,1550,1550,23,0
IKBI.JK,11/22/2012,1550,1550,1550,1550,23,0
IKBI.JK,11/23/2012,1550,1550,1550,1550,23,0
IKBI.JK,11/26/2012,1550,1550,1550,1550,23,0
IKBI.JK,11/27/2012,1550,1550,1550,1550,23,0
IKBI.JK,11/28/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/29/2012,1550,1550,1550,1550,115,0
IKBI.JK,11/30/2012,1550,1550,1550,1550,115,0
IKBI.JK,12/3/2012,1550,1550,1550,1550,115,0
IKBI.JK,12/4/2012,1550,1550,1550,1550,115,0
IKBI.JK,12/5/2012,1540,1540,1540,1540,20,0
IKBI.JK,12/6/2012,1540,1540,1540,1540,10,0
IMAS.JK,11/1/2012,5100,5300,5100,5300,87860,0
IMAS.JK,11/2/2012,5300,5350,5150,5200,40830,0
IMAS.JK,11/5/2012,5200,5300,5100,5300,29150,0
IMAS.JK,11/6/2012,5300,5400,5200,5350,71295,0
IMAS.JK,11/7/2012,5350,5500,5300,5450,91015,0
IMAS.JK,11/8/2012,5350,5500,5300,5500,36100,0
IMAS.JK,11/9/2012,5500,5600,5450,5550,67825,0
IMAS.JK,11/12/2012,5550,5550,5400,5450,13015,0
IMAS.JK,11/13/2012,5450,5450,5350,5400,7905,0
IMAS.JK,11/14/2012,5400,5450,5250,5300,38510,0
IMAS.JK,11/19/2012,5250,5400,5250,5300,28605,0
IMAS.JK,11/20/2012,5300,5350,5200,5250,21950,0
IMAS.JK,11/21/2012,5250,5300,5250,5300,1350,0
IMAS.JK,11/22/2012,5300,5300,5150,5200,12089,0
IMAS.JK,11/23/2012,5250,5350,5200,5250,5654,0
IMAS.JK,11/26/2012,5300,5300,5150,5150,3403,0
IMAS.JK,11/27/2012,5200,5200,5100,5150,7311,0
IMAS.JK,11/28/2012,5200,5250,5050,5200,90140,0
IMAS.JK,11/29/2012,5250,5350,5200,5300,56910,0
IMAS.JK,11/30/2012,5350,5350,5250,5250,91175,0
IMAS.JK,12/3/2012,5250,5300,5150,5200,17005,0
IMAS.JK,12/4/2012,5200,5300,5150,5250,42225,0
IMAS.JK,12/5/2012,5200,5250,5200,5200,19830,0
IMAS.JK,12/6/2012,5200,5200,5050,5100,36865,0
IKAI.JK,11/1/2012,122,139,122,138,715,0
IKAI.JK,11/2/2012,139,139,139,139,5,0
IKAI.JK,11/5/2012,135,139,135,139,40,0
IKAI.JK,11/6/2012,140,140,126,140,75,0
IKAI.JK,11/7/2012,141,141,141,141,5,0
IKAI.JK,11/8/2012,141,141,141,141,5,0
IKAI.JK,11/9/2012,142,142,141,141,10,0
IKAI.JK,11/12/2012,139,139,139,139,5,0
IKAI.JK,11/13/2012,138,138,137,138,30,0
IKAI.JK,11/14/2012,138,138,137,138,30,0
IKAI.JK,11/19/2012,138,138,137,138,30,0
IKAI.JK,11/20/2012,135,145,135,136,9900,0
IKAI.JK,11/21/2012,135,138,135,135,136,0
IKAI.JK,11/22/2012,125,138,125,137,31,0
IKAI.JK,11/23/2012,125,138,125,137,31,0
IKAI.JK,11/26/2012,140,140,131,131,112,0
IKAI.JK,11/27/2012,137,137,130,137,41,0
IKAI.JK,11/28/2012,137,137,130,137,205,0
IKAI.JK,11/29/2012,137,137,130,137,205,0
IKAI.JK,11/30/2012,137,137,130,137,205,0
IKAI.JK,12/3/2012,137,137,130,137,205,0
IKAI.JK,12/4/2012,135,135,135,135,10,0
IKAI.JK,12/5/2012,91,143,91,143,285,0
IKAI.JK,12/6/2012,142,142,139,139,265,0
INAF.JK,11/1/2012,205,205,198,200,103685,0
INAF.JK,11/2/2012,200,205,199,205,39970,0
INAF.JK,11/5/2012,200,200,199,200,41055,0
INAF.JK,11/6/2012,200,205,199,200,12515,0
INAF.JK,11/7/2012,200,205,198,205,76280,0
INAF.JK,11/8/2012,200,200,198,200,27195,0
INAF.JK,11/9/2012,199,199,197,199,20910,0
INAF.JK,11/12/2012,198,200,198,200,14330,0
INAF.JK,11/13/2012,200,240,199,235,1172805,0
INAF.JK,11/14/2012,230,240,220,225,523020,0
INAF.JK,11/19/2012,225,230,220,225,54530,0
INAF.JK,11/20/2012,225,255,220,245,924875,0
INAF.JK,11/21/2012,245,245,235,240,12592,0
INAF.JK,11/22/2012,230,250,220,245,134090,0
INAF.JK,11/23/2012,255,280,240,270,247667,0
INAF.JK,11/26/2012,265,280,265,270,65849,0
INAF.JK,11/27/2012,275,280,270,270,41399,0
INAF.JK,11/28/2012,270,275,255,265,139500,0
INAF.JK,11/29/2012,265,270,260,260,63155,0
INAF.JK,11/30/2012,260,265,255,265,29125,0
INAF.JK,12/3/2012,265,265,250,255,50450,0
INAF.JK,12/4/2012,255,255,245,250,47675,0
INAF.JK,12/5/2012,250,300,240,295,656820,0
INAF.JK,12/6/2012,300,305,280,290,299320,0
INAI.JK,11/1/2012,480,500,480,500,870,0
INAI.JK,11/2/2012,490,490,490,490,15,0
INAI.JK,11/5/2012,490,490,490,490,15,0
INAI.JK,11/6/2012,490,490,490,490,15,0
INAI.JK,11/7/2012,490,490,490,490,15,0
INAI.JK,11/8/2012,490,490,490,490,15,0
INAI.JK,11/9/2012,490,490,490,490,15,0
INAI.JK,11/12/2012,490,490,490,490,15,0
INAI.JK,11/13/2012,490,490,490,490,15,0
INAI.JK,11/14/2012,490,490,490,490,15,0
INAI.JK,11/19/2012,490,490,490,490,15,0
INAI.JK,11/20/2012,490,490,490,490,15,0
INAI.JK,11/21/2012,490,490,490,490,3,0
INAI.JK,11/22/2012,490,490,490,490,3,0
INAI.JK,11/23/2012,490,490,490,490,3,0
INAI.JK,11/26/2012,490,490,490,490,3,0
INAI.JK,11/27/2012,490,490,490,490,3,0
INAI.JK,11/28/2012,490,490,490,490,15,0
INAI.JK,11/29/2012,490,490,490,490,15,0
INAI.JK,11/30/2012,490,490,490,490,15,0
INAI.JK,12/3/2012,490,490,490,490,15,0
INAI.JK,12/4/2012,490,490,490,490,15,0
INAI.JK,12/5/2012,490,490,490,490,15,0
INAI.JK,12/6/2012,490,490,490,490,15,0
INCI.JK,11/1/2012,250,250,240,245,3960,0
INCI.JK,11/2/2012,245,250,245,250,575,0
INCI.JK,11/5/2012,250,250,250,250,10,0
INCI.JK,11/6/2012,245,245,240,245,2460,0
INCI.JK,11/7/2012,245,245,245,245,180,0
INCI.JK,11/8/2012,240,240,240,240,945,0
INCI.JK,11/9/2012,245,250,245,250,135,0
INCI.JK,11/12/2012,245,250,245,250,455,0
INCI.JK,11/13/2012,240,250,240,245,410,0
INCI.JK,11/14/2012,245,250,245,250,2010,0
INCI.JK,11/19/2012,255,265,245,245,670,0
INCI.JK,11/20/2012,245,250,245,250,755,0
INCI.JK,11/21/2012,255,255,245,250,3,0
INCI.JK,11/22/2012,250,250,245,250,8,0
INCI.JK,11/23/2012,250,250,250,250,1,0
INCI.JK,11/26/2012,245,245,245,245,77,0
INCI.JK,11/27/2012,245,250,245,250,35,0
INCI.JK,11/28/2012,250,250,250,250,25,0
INCI.JK,11/29/2012,250,250,250,250,100,0
INCI.JK,11/30/2012,250,250,250,250,520,0
INCI.JK,12/3/2012,250,250,250,250,95,0
INCI.JK,12/4/2012,245,245,245,245,65,0
INCI.JK,12/5/2012,245,250,240,250,805,0
INCI.JK,12/6/2012,245,250,240,250,805,0
INDF.JK,11/1/2012,5700,5700,5650,5700,73785,0
INDF.JK,11/2/2012,5750,5800,5700,5800,80210,0
INDF.JK,11/5/2012,5750,5850,5700,5850,78995,0
INDF.JK,11/6/2012,5850,5900,5750,5800,99355,0
INDF.JK,11/7/2012,5800,5850,5750,5800,70295,0
INDF.JK,11/8/2012,5700,5900,5700,5800,111955,0
INDF.JK,11/9/2012,5850,5900,5800,5900,50455,0
INDF.JK,11/12/2012,5850,5850,5700,5800,67730,0
INDF.JK,11/13/2012,5800,5850,5700,5800,59600,0
INDF.JK,11/14/2012,5800,5800,5650,5700,116665,0
INDF.JK,11/19/2012,5650,5750,5550,5600,171805,0
INDF.JK,11/20/2012,5600,5700,5550,5550,87250,0
INDF.JK,11/21/2012,5550,5600,5550,5550,5156,0
INDF.JK,11/22/2012,5550,5800,5500,5750,12499,0
INDF.JK,11/23/2012,5750,5800,5750,5750,2417,0
INDF.JK,11/26/2012,5850,5850,5750,5850,5079,0
INDF.JK,11/27/2012,5800,5850,5700,5750,4450,0
INDF.JK,11/28/2012,5650,5700,5600,5700,81965,0
INDF.JK,11/29/2012,5700,5800,5650,5800,68390,0
INDF.JK,11/30/2012,5750,5850,5750,5850,102190,0
INDF.JK,12/3/2012,5800,5900,5750,5900,52270,0
INDF.JK,12/4/2012,5900,6000,5800,6000,182000,0
INDF.JK,12/5/2012,6050,6100,5800,5900,82285,0
INDF.JK,12/6/2012,5950,6000,5850,5950,54475,0
INDR.JK,11/1/2012,1610,1610,1540,1540,20,0
INDR.JK,11/2/2012,1610,1610,1540,1540,20,0
INDR.JK,11/5/2012,1500,1500,1500,1500,25,0
INDR.JK,11/6/2012,1500,1500,1500,1500,25,0
INDR.JK,11/7/2012,1520,1520,1520,1520,20,0
INDR.JK,11/8/2012,1520,1520,1520,1520,20,0
INDR.JK,11/9/2012,1500,1500,1500,1500,5,0
INDR.JK,11/12/2012,1500,1500,1500,1500,5,0
INDR.JK,11/13/2012,1500,1500,1500,1500,5,0
INDR.JK,11/14/2012,1500,1610,1500,1510,65,0
INDR.JK,11/19/2012,1500,1500,1500,1500,225,0
INDR.JK,11/20/2012,1500,1500,1500,1500,55,0
INDR.JK,11/21/2012,1500,1500,1500,1500,8,0
INDR.JK,11/22/2012,1500,1500,1500,1500,8,0
INDR.JK,11/23/2012,1500,1500,1500,1500,9,0
INDR.JK,11/26/2012,1500,1500,1500,1500,1,0
INDR.JK,11/27/2012,1500,1500,1500,1500,22,0
INDR.JK,11/28/2012,1500,1500,1500,1500,255,0
INDR.JK,11/29/2012,1400,1400,1400,1400,5,0
INDR.JK,11/30/2012,1400,1400,1400,1400,5,0
INDR.JK,12/3/2012,1400,1400,1400,1400,5,0
INDR.JK,12/6/2012,1410,1410,1400,1400,4,0
INCO.JK,11/1/2012,2700,2700,2625,2700,55340,0
INCO.JK,11/2/2012,2750,2750,2675,2725,44375,0
INCO.JK,11/5/2012,2650,2675,2600,2650,50500,0
INCO.JK,11/6/2012,2625,2625,2575,2625,94150,0
INCO.JK,11/7/2012,2600,2700,2600,2650,62655,0
INCO.JK,11/8/2012,2600,2600,2550,2600,59345,0
INCO.JK,11/9/2012,2550,2600,2550,2575,67800,0
INCO.JK,11/12/2012,2600,2600,2575,2575,22185,0
INCO.JK,11/13/2012,2600,2600,2550,2600,20500,0
INCO.JK,11/14/2012,2575,2600,2450,2500,58010,0
INCO.JK,11/19/2012,2450,2475,2350,2375,192635,0
INCO.JK,11/20/2012,2400,2450,2400,2400,59405,0
INCO.JK,11/21/2012,2400,2425,2350,2350,15447,0
INCO.JK,11/22/2012,2275,2350,2250,2325,12793,0
INCO.JK,11/23/2012,2325,2350,2300,2325,1037,0
INCO.JK,11/26/2012,2350,2350,2275,2300,14622,0
INCO.JK,11/27/2012,2275,2300,2225,2225,16996,0
INCO.JK,11/28/2012,2225,2225,2075,2075,218635,0
INCO.JK,11/29/2012,2100,2200,2100,2175,195385,0
INCO.JK,11/30/2012,2175,2200,2025,2075,927900,0
INCO.JK,12/3/2012,2125,2225,2125,2175,333335,0
INCO.JK,12/4/2012,2175,2250,2100,2225,232785,0
INCO.JK,12/5/2012,2200,2275,2200,2275,101255,0
INCO.JK,12/6/2012,2250,2275,2200,2225,147165,0
INDX.JK,11/1/2012,165,171,160,170,315,0
INDX.JK,11/2/2012,160,170,160,170,80,0
INDX.JK,11/5/2012,162,162,162,162,5,0
INDX.JK,11/6/2012,161,165,160,162,505,0
INDX.JK,11/7/2012,156,160,156,160,120,0
INDX.JK,11/8/2012,160,160,158,160,240,0
INDX.JK,11/9/2012,160,160,159,159,10,0
INDX.JK,11/12/2012,158,168,157,164,590,0
INDX.JK,11/13/2012,165,165,156,156,460,0
INDX.JK,11/14/2012,159,168,159,165,455,0
INDX.JK,11/19/2012,165,169,161,161,165,0
INDX.JK,11/20/2012,161,161,159,159,550,0
INDX.JK,11/21/2012,159,159,159,159,1,0
INDX.JK,11/22/2012,157,157,151,152,251,0
INDX.JK,11/23/2012,155,155,151,151,7,0
INDX.JK,11/26/2012,150,154,150,150,44,0
INDX.JK,11/27/2012,152,152,149,149,128,0
INDX.JK,11/28/2012,150,150,144,146,1730,0
INDX.JK,11/29/2012,141,146,141,142,250,0
INDX.JK,11/30/2012,145,149,142,142,330,0
INDX.JK,12/3/2012,142,177,141,157,10950,0
INDX.JK,12/4/2012,157,157,146,153,1405,0
INDX.JK,12/5/2012,151,158,150,156,995,0
INDX.JK,12/6/2012,151,158,150,154,470,0
INDS.JK,11/1/2012,4350,4375,4250,4300,3290,0
INDS.JK,11/2/2012,4300,4350,4175,4175,1965,0
INDS.JK,11/5/2012,4200,4250,4175,4175,355,0
INDS.JK,11/6/2012,4175,4175,4150,4150,205,0
INDS.JK,11/7/2012,4125,4200,4100,4200,2490,0
INDS.JK,11/8/2012,4100,4150,4075,4075,455,0
INDS.JK,11/9/2012,4075,4100,4050,4050,1210,0
INDS.JK,11/12/2012,4050,4050,4050,4050,5,0
INDS.JK,11/13/2012,4075,4150,4075,4150,1010,0
INDS.JK,11/14/2012,4125,4300,4125,4200,4965,0
INDS.JK,11/19/2012,4225,4225,4175,4175,675,0
INDS.JK,11/20/2012,4150,4175,4075,4075,975,0
INDS.JK,11/21/2012,4075,4150,4075,4100,218,0
INDS.JK,11/22/2012,4125,4125,4100,4100,98,0
INDS.JK,11/23/2012,4125,4150,4100,4100,15,0
INDS.JK,11/26/2012,4150,4150,4075,4075,85,0
INDS.JK,11/27/2012,4125,4125,4050,4075,305,0
INDS.JK,11/28/2012,4150,4150,4050,4150,4800,0
INDS.JK,11/29/2012,4175,4225,4150,4175,2715,0
INDS.JK,11/30/2012,4125,4150,4050,4050,4735,0
INDS.JK,12/3/2012,4050,4100,3950,3950,1210,0
INDS.JK,12/4/2012,3900,3950,3875,3900,1430,0
INDS.JK,12/5/2012,3875,4025,3825,4025,970,0
INDS.JK,12/6/2012,4025,4050,3850,3850,550,0
INKP.JK,11/1/2012,980,990,980,990,1710,0
INKP.JK,11/2/2012,990,1000,980,990,11865,0
INKP.JK,11/5/2012,990,990,980,980,5125,0
INKP.JK,11/6/2012,980,980,980,980,1140,0
INKP.JK,11/7/2012,980,980,980,980,1435,0
INKP.JK,11/8/2012,980,990,980,980,2310,0
INKP.JK,11/9/2012,980,980,980,980,470,0
INKP.JK,11/12/2012,970,980,960,970,4680,0
INKP.JK,11/13/2012,970,970,960,960,710,0
INKP.JK,11/14/2012,970,980,960,960,1795,0
INKP.JK,11/19/2012,960,960,940,950,2900,0
INKP.JK,11/20/2012,960,960,930,930,4545,0
INKP.JK,11/21/2012,920,940,920,940,416,0
INKP.JK,11/22/2012,920,930,920,920,907,0
INKP.JK,11/23/2012,910,910,870,870,3632,0
INKP.JK,11/26/2012,880,890,870,870,751,0
INKP.JK,11/27/2012,870,870,760,790,18580,0
INKP.JK,11/28/2012,780,780,750,760,31070,0
INKP.JK,11/29/2012,760,760,690,700,123380,0
INKP.JK,11/30/2012,700,740,670,680,166025,0
INKP.JK,12/3/2012,680,710,680,700,53355,0
INKP.JK,12/4/2012,710,750,700,740,72520,0
INKP.JK,12/5/2012,720,810,720,780,137980,0
INKP.JK,12/6/2012,780,800,770,780,28175,0
INDY.JK,11/1/2012,1550,1550,1530,1550,10195,0
INDY.JK,11/2/2012,1550,1550,1520,1540,18490,0
INDY.JK,11/5/2012,1540,1540,1500,1500,38130,0
INDY.JK,11/6/2012,1520,1520,1480,1500,45490,0
INDY.JK,11/7/2012,1500,1590,1490,1560,185575,0
INDY.JK,11/8/2012,1500,1530,1500,1530,84115,0
INDY.JK,11/9/2012,1520,1540,1500,1540,29150,0
INDY.JK,11/12/2012,1540,1540,1500,1520,47430,0
INDY.JK,11/13/2012,1520,1530,1510,1520,142665,0
INDY.JK,11/14/2012,1520,1520,1490,1500,30875,0
INDY.JK,11/19/2012,1510,1510,1480,1480,25660,0
INDY.JK,11/20/2012,1490,1510,1470,1480,28375,0
INDY.JK,11/21/2012,1470,1480,1400,1410,16551,0
INDY.JK,11/22/2012,1420,1430,1400,1410,6139,0
INDY.JK,11/23/2012,1410,1420,1380,1380,7441,0
INDY.JK,11/26/2012,1390,1420,1390,1400,2072,0
INDY.JK,11/27/2012,1410,1410,1380,1390,1228,0
INDY.JK,11/28/2012,1380,1380,1270,1290,116400,0
INDY.JK,11/29/2012,1290,1330,1270,1300,114535,0
INDY.JK,11/30/2012,1300,1300,1270,1290,38905,0
INDY.JK,12/3/2012,1300,1360,1290,1360,171000,0
INDY.JK,12/4/2012,1360,1360,1340,1350,31070,0
INDY.JK,12/5/2012,1340,1410,1340,1400,75375,0
INDY.JK,12/6/2012,1400,1430,1380,1380,64040,0
INPC.JK,11/1/2012,113,114,112,112,6080,0
INPC.JK,11/2/2012,112,113,111,111,15855,0
INPC.JK,11/5/2012,112,113,111,111,11580,0
INPC.JK,11/6/2012,112,113,111,112,33735,0
INPC.JK,11/7/2012,112,113,112,112,10225,0
INPC.JK,11/8/2012,112,117,112,114,45465,0
INPC.JK,11/9/2012,114,115,113,114,13250,0
INPC.JK,11/12/2012,114,118,114,115,32685,0
INPC.JK,11/13/2012,115,117,114,115,30625,0
INPC.JK,11/14/2012,115,117,115,117,18690,0
INPC.JK,11/19/2012,117,122,116,119,53805,0
INPC.JK,11/20/2012,120,121,118,118,7195,0
INPC.JK,11/21/2012,120,120,118,120,372,0
INPC.JK,11/22/2012,116,118,116,117,1759,0
INPC.JK,11/23/2012,117,118,116,117,352,0
INPC.JK,11/26/2012,117,117,115,117,3205,0
INPC.JK,11/27/2012,116,117,115,115,4843,0
INPC.JK,11/28/2012,114,114,112,112,30720,0
INPC.JK,11/29/2012,113,115,112,114,14810,0
INPC.JK,11/30/2012,113,114,112,113,12130,0
INPC.JK,12/3/2012,113,114,110,111,47170,0
INPC.JK,12/4/2012,111,115,111,112,24985,0
INPC.JK,12/5/2012,114,114,112,112,1525,0
INPC.JK,12/6/2012,112,113,111,112,5060,0
INRU.JK,11/1/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/2/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/5/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/6/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/7/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/8/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/9/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/12/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/13/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/14/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/19/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/20/2012,1100,1350,1100,1350,1010,0
INRU.JK,11/21/2012,1100,1350,1100,1350,202,0
INRU.JK,11/22/2012,1100,1350,1100,1350,202,0
INRU.JK,11/23/2012,1100,1200,1100,1200,101,0
INRU.JK,11/26/2012,1100,1350,1100,1350,103,0
INRU.JK,11/27/2012,1400,1400,1400,1400,1,0
INRU.JK,11/28/2012,1400,1400,1400,1400,5,0
INRU.JK,11/29/2012,1400,1400,1400,1400,5,0
INRU.JK,11/30/2012,1400,1400,1400,1400,5,0
INRU.JK,12/3/2012,1400,1400,1400,1400,5,0
INRU.JK,12/4/2012,1400,1400,1400,1400,5,0
INRU.JK,12/5/2012,1400,1400,1400,1400,5,0
INRU.JK,12/6/2012,1400,1400,1400,1400,5,0
INPP.JK,11/1/2012,275,275,275,275,170,0
INPP.JK,11/2/2012,270,275,270,275,960,0
INPP.JK,11/5/2012,270,275,270,275,960,0
INPP.JK,11/6/2012,270,275,270,275,960,0
INPP.JK,11/7/2012,270,275,270,275,960,0
INPP.JK,11/8/2012,270,275,270,275,960,0
INPP.JK,11/9/2012,270,275,270,275,960,0
INPP.JK,11/12/2012,270,275,270,275,960,0
INPP.JK,11/13/2012,275,275,275,275,100,0
INPP.JK,11/14/2012,275,275,275,275,100,0
INPP.JK,11/19/2012,275,275,275,275,100,0
INPP.JK,11/20/2012,275,275,275,275,100,0
INPP.JK,11/21/2012,275,275,275,275,20,0
INPP.JK,11/22/2012,275,275,275,275,20,0
INPP.JK,11/23/2012,275,275,275,275,20,0
INPP.JK,11/26/2012,275,275,275,275,20,0
INPP.JK,11/27/2012,275,275,275,275,20,0
INPP.JK,11/28/2012,275,275,275,275,100,0
INPP.JK,11/29/2012,275,275,275,275,100,0
INPP.JK,11/30/2012,275,275,275,275,100,0
INPP.JK,12/3/2012,280,280,280,280,1550,0
INPP.JK,12/4/2012,280,280,280,280,1550,0
INPP.JK,12/5/2012,300,340,300,340,4600,0
INPP.JK,12/6/2012,340,340,340,340,250,0
INTA.JK,11/1/2012,520,520,490,495,83250,0
INTA.JK,11/2/2012,500,520,495,500,106550,0
INTA.JK,11/5/2012,500,510,490,500,55995,0
INTA.JK,11/6/2012,490,500,490,495,33070,0
INTA.JK,11/7/2012,495,510,495,510,64320,0
INTA.JK,11/8/2012,500,500,495,500,47290,0
INTA.JK,11/9/2012,495,500,490,495,35680,0
INTA.JK,11/12/2012,495,500,490,495,83600,0
INTA.JK,11/13/2012,495,510,490,495,103670,0
INTA.JK,11/14/2012,495,500,495,500,48870,0
INTA.JK,11/19/2012,500,500,490,495,57670,0
INTA.JK,11/20/2012,495,510,495,500,107340,0
INTA.JK,11/21/2012,500,500,490,490,11042,0
INTA.JK,11/22/2012,495,500,490,495,12340,0
INTA.JK,11/23/2012,490,495,490,495,5528,0
INTA.JK,11/26/2012,490,495,490,490,3294,0
INTA.JK,11/27/2012,495,495,490,490,8457,0
INTA.JK,11/28/2012,490,490,470,480,130745,0
INTA.JK,11/29/2012,480,495,480,485,157165,0
INTA.JK,11/30/2012,480,485,460,465,149605,0
INTA.JK,12/3/2012,465,475,465,475,72870,0
INTA.JK,12/4/2012,475,480,465,470,83680,0
INTA.JK,12/5/2012,470,470,460,470,54545,0
INTA.JK,12/6/2012,470,470,460,465,27235,0
INTD.JK,11/8/2012,450,450,450,450,660,0
INTD.JK,11/9/2012,420,420,410,410,10,0
INTD.JK,11/12/2012,420,420,410,410,10,0
INTD.JK,11/13/2012,420,420,410,410,10,0
INTD.JK,11/14/2012,420,420,410,410,10,0
INTD.JK,11/19/2012,420,420,410,410,10,0
INTD.JK,11/20/2012,420,420,410,410,10,0
INTD.JK,11/21/2012,420,420,410,410,2,0
INTD.JK,11/22/2012,420,420,410,410,1,0
INTD.JK,11/23/2012,420,420,410,410,2,0
INTD.JK,11/26/2012,420,420,410,410,2,0
INTD.JK,11/27/2012,420,420,410,410,2,0
INTD.JK,11/28/2012,420,420,410,410,10,0
INTD.JK,11/29/2012,420,420,410,410,10,0
INTD.JK,11/30/2012,420,420,410,410,5,0
INTD.JK,12/3/2012,420,420,410,410,5,0
INTD.JK,12/4/2012,420,420,410,410,5,0
INTD.JK,12/5/2012,420,420,410,410,5,0
INTD.JK,12/6/2012,420,420,410,410,5,0
INTP.JK,11/1/2012,21150,22200,21150,22150,69085,0
INTP.JK,11/2/2012,22100,22200,21600,21800,24430,0
INTP.JK,11/5/2012,21500,21850,21500,21750,25880,0
INTP.JK,11/6/2012,21800,22450,21800,22400,26300,0
INTP.JK,11/7/2012,22500,23100,22300,22800,29820,0
INTP.JK,11/8/2012,22500,22550,22200,22550,16910,0
INTP.JK,11/9/2012,22400,23100,22400,23100,22685,0
INTP.JK,11/12/2012,23000,23050,22800,22850,12225,0
INTP.JK,11/13/2012,22850,22900,22650,22800,5905,0
INTP.JK,11/14/2012,22800,23100,22700,23000,24740,0
INTP.JK,11/19/2012,22800,23100,22400,22500,26825,0
INTP.JK,11/20/2012,22500,22600,22300,22400,15500,0
INTP.JK,11/21/2012,22300,22400,22200,22350,1009,0
INTP.JK,11/22/2012,22350,22400,22000,22050,3454,0
INTP.JK,11/23/2012,22050,22100,21950,22000,1913,0
INTP.JK,11/26/2012,21900,22100,21850,21950,1572,0
INTP.JK,11/27/2012,22000,22300,21900,22250,2877,0
INTP.JK,11/28/2012,21950,22050,21700,21900,24535,0
INTP.JK,11/29/2012,21950,22950,21950,22950,30205,0
INTP.JK,11/30/2012,22300,23250,22300,23250,31940,0
INTP.JK,12/3/2012,22800,23250,22800,23100,16355,0
INTP.JK,12/4/2012,22950,23150,22950,23100,17540,0
INTP.JK,12/5/2012,23100,23100,22850,23000,26715,0
INTP.JK,12/6/2012,23050,23100,22800,23000,20140,0
INVS.JK,11/1/2012,6300,6350,6250,6250,8970,0
INVS.JK,11/2/2012,6300,6400,6300,6300,7965,0
INVS.JK,11/5/2012,6300,6300,6250,6250,7215,0
INVS.JK,11/6/2012,6300,6400,6300,6400,7725,0
INVS.JK,11/7/2012,6450,6700,6450,6500,10375,0
INVS.JK,11/8/2012,6450,6450,6350,6350,9215,0
INVS.JK,11/9/2012,6300,6350,6250,6300,6940,0
INVS.JK,11/12/2012,6300,6350,6300,6300,6815,0
INVS.JK,11/13/2012,6250,6350,6250,6350,7430,0
INVS.JK,11/14/2012,6350,6400,6300,6350,7575,0
INVS.JK,11/19/2012,6350,6500,6300,6500,12545,0
INVS.JK,11/20/2012,6500,6500,6450,6450,10070,0
INVS.JK,11/21/2012,6400,6400,6400,6400,649,0
INVS.JK,11/22/2012,6400,6450,6350,6450,1623,0
INVS.JK,11/23/2012,6450,6450,6300,6300,1755,0
INVS.JK,11/26/2012,6350,6400,6350,6350,836,0
INVS.JK,11/27/2012,6350,6350,6300,6300,965,0
INVS.JK,11/28/2012,6350,6350,6250,6300,9275,0
INVS.JK,11/29/2012,6300,6300,6200,6300,8705,0
INVS.JK,11/30/2012,6300,6300,6250,6300,6760,0
INVS.JK,12/3/2012,6300,6300,6200,6250,7440,0
INVS.JK,12/4/2012,6250,6300,6200,6300,7170,0
INVS.JK,12/5/2012,6300,6300,6150,6250,9090,0
INVS.JK,12/6/2012,6300,6300,6150,6250,10505,0
IPOL.JK,11/1/2012,116,118,116,117,57910,0
IPOL.JK,11/2/2012,117,120,116,116,31975,0
IPOL.JK,11/5/2012,116,117,116,117,16435,0
IPOL.JK,11/6/2012,117,118,116,117,27595,0
IPOL.JK,11/7/2012,117,118,116,116,32085,0
IPOL.JK,11/8/2012,116,116,115,116,18175,0
IPOL.JK,11/9/2012,116,116,114,115,4410,0
IPOL.JK,11/12/2012,115,132,113,114,2109110,0
IPOL.JK,11/13/2012,114,117,112,112,70080,0
IPOL.JK,11/14/2012,112,114,112,112,25340,0
IPOL.JK,11/19/2012,112,113,111,111,15835,0
IPOL.JK,11/20/2012,112,113,110,111,41585,0
IPOL.JK,11/21/2012,111,111,109,109,2557,0
IPOL.JK,11/22/2012,110,114,109,110,7632,0
IPOL.JK,11/23/2012,111,111,107,108,3411,0
IPOL.JK,11/26/2012,108,110,108,109,1818,0
IPOL.JK,11/27/2012,107,109,107,108,3319,0
IPOL.JK,11/28/2012,107,107,102,103,47115,0
IPOL.JK,11/29/2012,104,107,102,103,82340,0
IPOL.JK,11/30/2012,104,110,103,109,148695,0
IPOL.JK,12/3/2012,107,109,105,107,39755,0
IPOL.JK,12/4/2012,107,108,105,105,20985,0
IPOL.JK,12/5/2012,106,106,104,104,18705,0
IPOL.JK,12/6/2012,104,107,104,107,25440,0
ITMA.JK,11/19/2012,500,500,500,500,840,0
ITMA.JK,11/20/2012,500,500,500,500,840,0
ITMA.JK,11/22/2012,500,500,500,500,168,0
ITMA.JK,11/23/2012,500,500,500,500,168,0
ITMA.JK,11/26/2012,500,500,500,500,168,0
ITMA.JK,11/27/2012,500,500,500,500,168,0
ITMA.JK,11/28/2012,500,500,500,500,840,0
ITMA.JK,11/29/2012,500,500,500,500,840,0
ITMA.JK,11/30/2012,500,500,500,500,10,0
ITMA.JK,12/3/2012,500,500,500,500,10,0
ITMA.JK,12/4/2012,500,500,500,500,10,0
ITMA.JK,12/5/2012,500,500,500,500,10,0
ITMA.JK,12/6/2012,620,620,620,620,5,0
ISAT.JK,11/1/2012,6400,7000,6100,7000,82240,0
ISAT.JK,11/2/2012,6950,6950,6650,6800,26020,0
ISAT.JK,11/5/2012,6800,6850,6550,6650,12595,0
ISAT.JK,11/6/2012,6650,6650,6500,6600,38820,0
ISAT.JK,11/7/2012,6650,6650,6450,6450,29730,0
ISAT.JK,11/8/2012,6450,6650,6400,6450,22380,0
ISAT.JK,11/9/2012,6450,6550,6200,6500,27475,0
ISAT.JK,11/12/2012,6500,6650,6350,6650,8785,0
ISAT.JK,11/13/2012,6650,6700,6550,6600,5535,0
ISAT.JK,11/14/2012,6600,6650,6400,6650,16170,0
ISAT.JK,11/19/2012,6650,6650,6200,6250,9210,0
ISAT.JK,11/20/2012,6250,6500,6200,6300,13890,0
ISAT.JK,11/21/2012,6300,6350,6250,6350,315,0
ISAT.JK,11/22/2012,6350,6500,6300,6450,1324,0
ISAT.JK,11/23/2012,6450,6450,6350,6350,598,0
ISAT.JK,11/26/2012,6450,6500,6450,6450,307,0
ISAT.JK,11/27/2012,6350,6400,6300,6400,888,0
ISAT.JK,11/28/2012,6400,6400,6150,6200,14110,0
ISAT.JK,11/29/2012,6350,6350,6050,6300,16625,0
ISAT.JK,11/30/2012,6300,6450,5300,5550,37500,0
ISAT.JK,12/3/2012,5500,6300,5500,6150,77010,0
ISAT.JK,12/4/2012,6150,6150,6050,6100,14715,0
ISAT.JK,12/5/2012,6050,6200,6000,6200,23665,0
ISAT.JK,12/6/2012,6150,6250,6150,6150,10445,0
ITTG.JK,11/1/2012,107,107,103,104,77110,0
ITTG.JK,11/2/2012,104,106,103,104,56135,0
ITTG.JK,11/5/2012,104,104,101,103,53380,0
ITTG.JK,11/6/2012,103,103,101,103,57560,0
ITTG.JK,11/7/2012,102,105,101,104,67205,0
ITTG.JK,11/8/2012,103,103,101,102,21680,0
ITTG.JK,11/9/2012,102,102,101,102,18805,0
ITTG.JK,11/12/2012,101,101,99,100,18655,0
ITTG.JK,11/13/2012,100,101,99,100,31705,0
ITTG.JK,11/14/2012,100,101,99,100,35435,0
ITTG.JK,11/19/2012,99,101,98,99,32760,0
ITTG.JK,11/20/2012,100,105,99,100,48725,0
ITTG.JK,11/21/2012,100,101,99,99,4680,0
ITTG.JK,11/22/2012,99,100,99,99,2901,0
ITTG.JK,11/23/2012,100,103,99,100,8075,0
ITTG.JK,11/26/2012,100,100,98,99,4186,0
ITTG.JK,11/27/2012,99,102,98,99,7659,0
ITTG.JK,11/28/2012,98,98,94,96,50150,0
ITTG.JK,11/29/2012,95,95,90,91,50125,0
ITTG.JK,11/30/2012,91,93,84,85,38370,0
ITTG.JK,12/3/2012,84,86,82,84,31530,0
ITTG.JK,12/4/2012,82,85,82,85,7070,0
ITTG.JK,12/5/2012,85,86,81,83,12780,0
ITTG.JK,12/6/2012,82,82,81,82,5870,0
ITMG.JK,11/1/2012,40650,41450,40650,41450,7675,0
ITMG.JK,11/2/2012,41550,41950,41400,41950,6300,0
ITMG.JK,11/5/2012,41950,41950,41400,41800,6015,0
ITMG.JK,11/6/2012,41850,41950,41850,41950,6885,0
ITMG.JK,11/7/2012,41950,41950,41850,41950,4610,0
ITMG.JK,11/8/2012,41700,41800,40850,41150,6685,0
ITMG.JK,11/9/2012,41000,41600,41000,41600,5660,0
ITMG.JK,11/12/2012,41700,41850,40750,40900,4520,0
ITMG.JK,11/13/2012,40750,40800,39550,39600,5860,0
ITMG.JK,11/14/2012,39600,39600,38350,38950,9100,0
ITMG.JK,11/19/2012,39000,41050,39000,40950,13975,0
ITMG.JK,11/20/2012,41200,42000,41150,42000,16385,0
ITMG.JK,11/21/2012,42100,42450,42000,42050,996,0
ITMG.JK,11/22/2012,40850,42250,40850,41350,271,0
ITMG.JK,11/23/2012,41500,41500,40500,40600,309,0
ITMG.JK,11/26/2012,40500,40500,39800,39850,169,0
ITMG.JK,11/27/2012,40250,40250,39200,39850,426,0
ITMG.JK,11/28/2012,39750,39750,39000,39700,3805,0
ITMG.JK,11/29/2012,40300,40300,39900,40000,7770,0
ITMG.JK,11/30/2012,40000,40000,38950,39250,11375,0
ITMG.JK,12/3/2012,39800,40000,38500,38800,3305,0
ITMG.JK,12/4/2012,38400,38800,38300,38550,12150,0
ITMG.JK,12/5/2012,38500,38500,38100,38250,5335,0
ITMG.JK,12/6/2012,38800,39950,38600,39700,12990,0
JECC.JK,11/1/2012,2100,2100,2075,2100,255,0
JECC.JK,11/2/2012,2100,2100,2075,2075,155,0
JECC.JK,11/5/2012,2075,2075,2025,2025,540,0
JECC.JK,11/6/2012,2050,2100,2050,2050,550,0
JECC.JK,11/7/2012,2075,2100,2050,2075,140,0
JECC.JK,11/8/2012,2050,2100,2025,2100,36,0
JECC.JK,11/9/2012,2050,2100,2025,2075,520,0
JECC.JK,11/12/2012,2025,2075,2025,2050,145,0
JECC.JK,11/13/2012,2075,2075,2025,2075,210,0
JECC.JK,11/14/2012,2100,2325,2100,2150,11135,0
JECC.JK,11/19/2012,2200,2200,2125,2125,1115,0
JECC.JK,11/20/2012,2125,2150,2100,2100,585,0
JECC.JK,11/21/2012,2100,2100,2050,2050,39,0
JECC.JK,11/22/2012,2075,2100,2075,2075,30,0
JECC.JK,11/23/2012,2100,2150,2075,2100,49,0
JECC.JK,11/26/2012,2075,2075,2075,2075,3,0
JECC.JK,11/27/2012,2075,2075,2050,2050,47,0
JECC.JK,11/28/2012,2050,2050,2025,2025,170,0
JECC.JK,11/29/2012,2050,2075,2000,2075,545,0
JECC.JK,11/30/2012,2075,2075,2025,2025,250,0
JECC.JK,12/3/2012,2025,2050,2025,2050,370,0
JECC.JK,12/4/2012,2075,2075,2050,2050,250,0
JECC.JK,12/5/2012,2050,2050,2025,2025,90,0
JECC.JK,12/6/2012,2050,2050,2000,2025,180,0
JAWA.JK,11/7/2012,330,335,330,335,1747,0
JAWA.JK,11/21/2012,345,350,345,350,480,0
JAWA.JK,11/22/2012,340,345,340,345,204,0
JAWA.JK,11/23/2012,340,355,340,350,11099,0
JAWA.JK,11/26/2012,350,360,350,355,4157,0
JAWA.JK,11/27/2012,365,365,355,355,988,0
JAWA.JK,12/3/2012,340,355,335,355,3013,0
JAWA.JK,12/4/2012,355,360,355,355,9625,0
JAWA.JK,12/5/2012,355,370,350,370,59375,0
JAWA.JK,12/6/2012,370,375,360,375,70710,0
JIHD.JK,11/1/2012,690,700,690,700,2550,0
JIHD.JK,11/2/2012,690,700,690,700,2550,0
JIHD.JK,11/5/2012,690,690,690,690,270,0
JIHD.JK,11/6/2012,690,690,690,690,270,0
JIHD.JK,11/7/2012,690,690,690,690,270,0
JIHD.JK,11/8/2012,690,690,690,690,48,0
JIHD.JK,11/9/2012,690,690,690,690,240,0
JIHD.JK,11/12/2012,690,690,690,690,240,0
JIHD.JK,11/13/2012,770,770,770,770,5,0
JIHD.JK,11/14/2012,770,770,770,770,5,0
JIHD.JK,11/19/2012,770,770,770,770,5,0
JIHD.JK,11/20/2012,770,770,770,770,5,0
JIHD.JK,11/21/2012,770,770,770,770,1,0
JIHD.JK,11/22/2012,770,770,770,770,1,0
JIHD.JK,11/23/2012,770,770,770,770,1,0
JIHD.JK,11/26/2012,770,770,770,770,1,0
JIHD.JK,11/27/2012,700,700,700,700,100,0
JIHD.JK,11/28/2012,690,690,690,690,500,0
JIHD.JK,11/29/2012,690,690,690,690,50,0
JIHD.JK,11/30/2012,690,690,690,690,500,0
JIHD.JK,12/3/2012,690,690,690,690,500,0
JIHD.JK,12/4/2012,690,690,690,690,500,0
JIHD.JK,12/5/2012,690,690,690,690,5,0
JIHD.JK,12/6/2012,690,690,690,690,5,0
JKON.JK,11/1/2012,1540,1540,1490,1500,2970,0
JKON.JK,11/2/2012,1500,1500,1490,1500,1390,0
JKON.JK,11/5/2012,1500,1540,1500,1540,560,0
JKON.JK,11/6/2012,1500,1530,1500,1530,505,0
JKON.JK,11/7/2012,1500,1530,1500,1530,715,0
JKON.JK,11/8/2012,1500,1530,1500,1530,143,0
JKON.JK,11/9/2012,1500,1500,1490,1500,175,0
JKON.JK,11/12/2012,1500,1500,1490,1500,175,0
JKON.JK,11/13/2012,1480,1500,1480,1500,355,0
JKON.JK,11/14/2012,1480,1500,1480,1500,2250,0
JKON.JK,11/19/2012,1480,1500,1480,1500,2250,0
JKON.JK,11/20/2012,1480,1500,1480,1500,630,0
JKON.JK,11/21/2012,1480,1500,1480,1500,126,0
JKON.JK,11/22/2012,1500,1500,1500,1500,1000,0
JKON.JK,11/23/2012,1500,1500,1500,1500,1000,0
JKON.JK,11/26/2012,1500,1500,1500,1500,1000,0
JKON.JK,11/27/2012,1500,1500,1500,1500,1000,0
JKON.JK,11/28/2012,1500,1500,1500,1500,5000,0
JKON.JK,11/29/2012,1500,1500,1500,1500,5000,0
JKON.JK,11/30/2012,1480,1500,1480,1500,1240,0
JKON.JK,12/3/2012,1480,1490,1480,1490,11930,0
JKON.JK,12/4/2012,1480,1490,1480,1490,12475,0
JKON.JK,12/5/2012,1490,1500,1490,1500,55,0
JKON.JK,12/6/2012,1500,1500,1500,1500,16250,0
JPFA.JK,11/1/2012,4900,5000,4875,4975,7130,0
JPFA.JK,11/2/2012,5050,5150,4925,4950,20780,0
JPFA.JK,11/5/2012,4950,4975,4875,4975,3905,0
JPFA.JK,11/6/2012,4925,5100,4925,5100,10385,0
JPFA.JK,11/7/2012,5100,5150,5000,5100,7570,0
JPFA.JK,11/8/2012,5050,5050,5000,5050,168,0
JPFA.JK,11/9/2012,5050,5100,5050,5100,3855,0
JPFA.JK,11/12/2012,5100,5100,5050,5050,740,0
JPFA.JK,11/13/2012,5050,5300,5050,5250,21675,0
JPFA.JK,11/14/2012,5250,5350,5250,5300,5595,0
JPFA.JK,11/19/2012,5300,5300,5150,5200,4275,0
JPFA.JK,11/20/2012,5250,5350,5250,5300,10605,0
JPFA.JK,11/21/2012,5300,5400,5300,5350,1742,0
JPFA.JK,11/22/2012,5450,5500,5400,5400,1592,0
JPFA.JK,11/23/2012,5350,5400,5350,5350,259,0
JPFA.JK,11/26/2012,5400,5400,5350,5350,364,0
JPFA.JK,11/27/2012,5300,5300,5200,5200,383,0
JPFA.JK,11/28/2012,5150,5150,5000,5050,3925,0
JPFA.JK,11/29/2012,5100,5400,5100,5300,3965,0
JPFA.JK,11/30/2012,5300,5350,5300,5350,3545,0
JPFA.JK,12/3/2012,5350,5600,5350,5550,18685,0
JPFA.JK,12/4/2012,5550,5650,5500,5600,16070,0
JPFA.JK,12/5/2012,5650,5800,5550,5800,12790,0
JPFA.JK,12/6/2012,5650,5900,5650,5900,19055,0
JPRS.JK,11/1/2012,375,380,375,375,5735,0
JPRS.JK,11/2/2012,375,380,375,375,3150,0
JPRS.JK,11/5/2012,375,380,375,380,2340,0
JPRS.JK,11/6/2012,380,385,380,380,6750,0
JPRS.JK,11/7/2012,385,385,380,380,3640,0
JPRS.JK,11/8/2012,380,380,380,380,412,0
JPRS.JK,11/9/2012,380,385,380,380,2485,0
JPRS.JK,11/12/2012,380,385,380,380,2540,0
JPRS.JK,11/13/2012,380,385,380,380,1965,0
JPRS.JK,11/14/2012,380,385,380,380,7500,0
JPRS.JK,11/19/2012,380,385,380,380,3215,0
JPRS.JK,11/20/2012,385,390,380,385,85775,0
JPRS.JK,11/21/2012,385,390,380,380,8342,0
JPRS.JK,11/22/2012,380,405,380,390,45703,0
JPRS.JK,11/23/2012,395,400,375,375,22998,0
JPRS.JK,11/26/2012,385,385,370,375,443,0
JPRS.JK,11/27/2012,370,370,360,365,434,0
JPRS.JK,11/28/2012,350,365,350,355,1180,0
JPRS.JK,11/29/2012,360,360,355,355,635,0
JPRS.JK,11/30/2012,365,370,350,360,985,0
JPRS.JK,12/3/2012,360,360,345,350,2155,0
JPRS.JK,12/4/2012,350,355,340,355,2825,0
JPRS.JK,12/5/2012,350,355,340,355,775,0
JPRS.JK,12/6/2012,350,350,340,340,6050,0
JRPT.JK,11/1/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/2/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/5/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/6/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/7/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/8/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/9/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/12/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/13/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/14/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/19/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/20/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/21/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/22/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/23/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/26/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/27/2012,2700,2750,2700,2750,250,0
JRPT.JK,11/28/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/29/2012,2700,2750,2700,2750,1250,0
JRPT.JK,11/30/2012,2700,2750,2700,2750,1250,0
JRPT.JK,12/3/2012,2700,2750,2700,2750,1250,0
JRPT.JK,12/4/2012,2700,2750,2700,2750,1250,0
JRPT.JK,12/5/2012,2700,2750,2700,2750,1250,0
JRPT.JK,12/6/2012,2700,2750,2700,2750,1250,0
JSMR.JK,11/1/2012,5750,5850,5750,5800,61870,0
JSMR.JK,11/2/2012,5800,5850,5750,5800,57715,0
JSMR.JK,11/5/2012,5750,5800,5750,5800,24230,0
JSMR.JK,11/6/2012,5800,5800,5700,5700,67925,0
JSMR.JK,11/7/2012,5750,5800,5700,5800,64195,0
JSMR.JK,11/8/2012,5750,5800,5700,5800,1879,0
JSMR.JK,11/9/2012,5700,5850,5700,5800,85595,0
JSMR.JK,11/12/2012,5800,5800,5750,5800,25975,0
JSMR.JK,11/13/2012,5750,5800,5750,5750,15130,0
JSMR.JK,11/14/2012,5750,5850,5750,5850,70010,0
JSMR.JK,11/19/2012,5750,5800,5650,5750,221680,0
JSMR.JK,11/20/2012,5800,5800,5650,5750,87875,0
JSMR.JK,11/21/2012,5750,5750,5700,5750,1883,0
JSMR.JK,11/22/2012,5750,5750,5650,5700,8686,0
JSMR.JK,11/23/2012,5750,5750,5700,5750,1306,0
JSMR.JK,11/26/2012,5750,5800,5700,5800,5242,0
JSMR.JK,11/27/2012,5750,5750,5700,5700,1036,0
JSMR.JK,11/28/2012,5750,5800,5700,5800,79245,0
JSMR.JK,11/29/2012,5800,5800,5750,5800,49170,0
JSMR.JK,11/30/2012,5750,5800,5700,5700,168775,0
JSMR.JK,12/3/2012,5750,5800,5650,5750,85700,0
JSMR.JK,12/4/2012,5750,5800,5700,5750,71530,0
JSMR.JK,12/5/2012,5750,5800,5700,5800,48025,0
JSMR.JK,12/6/2012,5800,5800,5700,5700,51165,0
JTPE.JK,11/1/2012,370,370,365,370,15465,0
JTPE.JK,11/2/2012,365,370,365,370,10380,0
JTPE.JK,11/5/2012,370,375,365,375,40920,0
JTPE.JK,11/6/2012,370,375,360,365,50595,0
JTPE.JK,11/7/2012,365,370,360,370,4600,0
JTPE.JK,11/8/2012,370,370,365,370,2194,0
JTPE.JK,11/9/2012,370,370,360,365,9380,0
JTPE.JK,11/12/2012,365,365,360,365,265,0
JTPE.JK,11/13/2012,365,365,360,365,1030,0
JTPE.JK,11/14/2012,365,370,360,370,5955,0
JTPE.JK,11/19/2012,370,370,365,370,29870,0
JTPE.JK,11/20/2012,370,370,360,365,31210,0
JTPE.JK,11/21/2012,365,365,365,365,10,0
JTPE.JK,11/22/2012,360,365,360,365,6694,0
JTPE.JK,11/23/2012,365,365,360,365,282,0
JTPE.JK,11/26/2012,365,365,360,360,510,0
JTPE.JK,11/27/2012,365,365,360,360,1561,0
JTPE.JK,11/28/2012,370,370,360,365,15265,0
JTPE.JK,11/29/2012,370,370,365,370,5235,0
JTPE.JK,11/30/2012,370,370,360,370,19285,0
JTPE.JK,12/3/2012,365,370,365,370,49980,0
JTPE.JK,12/4/2012,370,370,360,370,6775,0
JTPE.JK,12/5/2012,370,370,360,365,40765,0
JTPE.JK,12/6/2012,365,370,360,370,6455,0
KAEF.JK,11/1/2012,495,495,485,490,27990,0
KAEF.JK,11/2/2012,490,490,480,490,39495,0
KAEF.JK,11/5/2012,490,490,480,480,22885,0
KAEF.JK,11/6/2012,480,485,480,480,17895,0
KAEF.JK,11/7/2012,480,495,480,490,48060,0
KAEF.JK,11/8/2012,485,490,480,490,2032,0
KAEF.JK,11/9/2012,490,490,480,485,7490,0
KAEF.JK,11/12/2012,490,495,490,490,18400,0
KAEF.JK,11/13/2012,495,610,495,610,893920,0
KAEF.JK,11/14/2012,620,660,600,630,507630,0
KAEF.JK,11/19/2012,630,640,610,620,61780,0
KAEF.JK,11/20/2012,620,730,620,710,870895,0
KAEF.JK,11/21/2012,710,720,690,700,15173,0
KAEF.JK,11/22/2012,700,750,690,740,42039,0
KAEF.JK,11/23/2012,740,740,720,730,38233,0
KAEF.JK,11/26/2012,740,740,710,720,9515,0
KAEF.JK,11/27/2012,740,740,720,730,5382,0
KAEF.JK,11/28/2012,720,730,700,710,74305,0
KAEF.JK,11/29/2012,710,720,700,710,32925,0
KAEF.JK,11/30/2012,710,710,690,710,50695,0
KAEF.JK,12/3/2012,710,710,680,690,34625,0
KAEF.JK,12/4/2012,690,690,660,680,28220,0
KAEF.JK,12/5/2012,590,720,590,720,224100,0
KAEF.JK,12/6/2012,720,740,710,720,122935,0
KARW.JK,11/1/2012,1160,1220,1150,1200,17285,0
KARW.JK,11/2/2012,1200,1450,1180,1180,149350,0
KARW.JK,11/5/2012,1180,1250,1150,1170,16215,0
KARW.JK,11/6/2012,1190,1200,1130,1150,6360,0
KARW.JK,11/7/2012,1120,1190,1110,1140,15680,0
KARW.JK,11/8/2012,1130,1130,1110,1120,744,0
KARW.JK,11/9/2012,1240,1270,1060,1060,140775,0
KARW.JK,11/12/2012,1010,1080,1010,1010,11670,0
KARW.JK,11/13/2012,1010,1050,1010,1010,5535,0
KARW.JK,11/14/2012,1030,1080,1010,1020,14630,0
KARW.JK,11/19/2012,1020,1020,960,960,7690,0
KARW.JK,11/20/2012,960,1060,960,980,28090,0
KARW.JK,11/21/2012,980,1010,970,980,808,0
KARW.JK,11/22/2012,980,1010,970,970,1364,0
KARW.JK,11/23/2012,980,980,950,950,887,0
KARW.JK,11/26/2012,950,970,940,940,498,0
KARW.JK,11/27/2012,920,930,880,890,871,0
KARW.JK,11/28/2012,880,950,840,880,11560,0
KARW.JK,11/29/2012,880,930,870,880,3795,0
KARW.JK,11/30/2012,880,890,850,860,1325,0
KARW.JK,12/3/2012,860,920,840,870,8055,0
KARW.JK,12/4/2012,850,870,840,850,1030,0
KARW.JK,12/5/2012,850,890,840,850,4455,0
KARW.JK,12/6/2012,850,860,810,820,7115,0
KBLI.JK,11/1/2012,200,200,198,198,13345,0
KBLI.JK,11/2/2012,199,200,196,198,16915,0
KBLI.JK,11/5/2012,199,200,196,197,22260,0
KBLI.JK,11/6/2012,196,198,195,197,10345,0
KBLI.JK,11/7/2012,197,199,196,198,12440,0
KBLI.JK,11/8/2012,196,210,195,205,9056,0
KBLI.JK,11/9/2012,200,205,200,205,19070,0
KBLI.JK,11/12/2012,205,205,199,199,13145,0
KBLI.JK,11/13/2012,200,205,200,200,71940,0
KBLI.JK,11/14/2012,205,230,205,215,680430,0
KBLI.JK,11/19/2012,215,230,215,220,185285,0
KBLI.JK,11/20/2012,225,235,220,225,164860,0
KBLI.JK,11/21/2012,220,225,220,220,7055,0
KBLI.JK,11/22/2012,210,215,205,210,4765,0
KBLI.JK,11/23/2012,210,215,205,205,3005,0
KBLI.JK,11/26/2012,205,210,205,210,2296,0
KBLI.JK,11/27/2012,210,210,205,210,1433,0
KBLI.JK,11/28/2012,205,210,200,205,15940,0
KBLI.JK,11/29/2012,205,210,200,205,10905,0
KBLI.JK,11/30/2012,205,210,200,205,18210,0
KBLI.JK,12/3/2012,205,210,205,205,17105,0
KBLI.JK,12/4/2012,210,220,205,210,45070,0
KBLI.JK,12/5/2012,215,220,210,215,36770,0
KBLI.JK,12/6/2012,215,220,215,215,29110,0
KBLV.JK,11/1/2012,630,660,630,640,955,0
KBLV.JK,11/2/2012,640,640,610,630,650,0
KBLV.JK,11/5/2012,620,620,600,620,260,0
KBLV.JK,11/6/2012,620,620,600,620,135,0
KBLV.JK,11/7/2012,610,620,610,620,80,0
KBLV.JK,11/8/2012,610,610,610,610,5,0
KBLV.JK,11/9/2012,620,620,610,620,230,0
KBLV.JK,11/12/2012,620,620,610,620,230,0
KBLV.JK,11/13/2012,610,610,600,610,330,0
KBLV.JK,11/14/2012,600,610,590,610,120,0
KBLV.JK,11/19/2012,600,610,600,610,120,0
KBLV.JK,11/20/2012,600,610,550,600,8615,0
KBLV.JK,11/21/2012,600,600,570,570,76,0
KBLV.JK,11/22/2012,600,600,570,600,164,0
KBLV.JK,11/23/2012,600,600,600,600,1,0
KBLV.JK,11/26/2012,600,600,590,590,30,0
KBLV.JK,11/27/2012,600,600,600,600,1,0
KBLV.JK,11/28/2012,640,640,610,610,55,0
KBLV.JK,11/29/2012,640,640,610,610,55,0
KBLV.JK,11/30/2012,640,640,610,610,55,0
KBLV.JK,12/3/2012,600,610,600,610,100,0
KBLV.JK,12/4/2012,600,610,600,610,65,0
KBLV.JK,12/5/2012,600,610,600,610,65,0
KBLV.JK,12/6/2012,600,600,600,600,130,0
KBLM.JK,11/1/2012,137,140,137,140,215,0
KBLM.JK,11/2/2012,137,140,137,140,215,0
KBLM.JK,11/5/2012,135,135,130,130,30,0
KBLM.JK,11/6/2012,126,126,126,126,25,0
KBLM.JK,11/7/2012,126,126,126,126,25,0
KBLM.JK,11/8/2012,126,126,126,126,5,0
KBLM.JK,11/9/2012,126,126,126,126,25,0
KBLM.JK,11/12/2012,126,126,126,126,25,0
KBLM.JK,11/13/2012,130,130,130,130,50,0
KBLM.JK,11/14/2012,131,141,131,138,2565,0
KBLM.JK,11/19/2012,134,142,134,142,275,0
KBLM.JK,11/20/2012,136,136,136,136,10,0
KBLM.JK,11/21/2012,137,137,137,137,2,0
KBLM.JK,11/22/2012,137,137,129,135,17,0
KBLM.JK,11/23/2012,137,137,129,135,17,0
KBLM.JK,11/26/2012,137,137,129,135,17,0
KBLM.JK,11/27/2012,137,137,129,135,17,0
KBLM.JK,11/28/2012,137,137,129,135,85,0
KBLM.JK,11/29/2012,137,137,129,135,85,0
KBLM.JK,11/30/2012,137,137,129,135,85,0
KBLM.JK,12/3/2012,128,135,128,135,115,0
KBLM.JK,12/6/2012,130,136,130,136,70,0
KBRI.JK,11/1/2012,50,50,50,50,45,0
KBRI.JK,11/2/2012,50,50,50,50,35180,0
KBRI.JK,11/5/2012,50,51,50,50,32945,0
KBRI.JK,11/6/2012,50,50,50,50,20,0
KBRI.JK,11/7/2012,50,50,50,50,10,0
KBRI.JK,11/8/2012,50,50,50,50,219,0
KBRI.JK,11/9/2012,50,50,50,50,1635,0
KBRI.JK,11/12/2012,50,50,50,50,2200,0
KBRI.JK,11/13/2012,50,50,50,50,2200,0
KBRI.JK,11/14/2012,50,50,50,50,23030,0
KBRI.JK,11/19/2012,50,51,50,50,1400,0
KBRI.JK,11/20/2012,50,50,50,50,205,0
KBRI.JK,11/21/2012,50,50,50,50,14,0
KBRI.JK,11/22/2012,50,50,50,50,10,0
KBRI.JK,11/23/2012,50,50,50,50,1601,0
KBRI.JK,11/26/2012,50,50,50,50,26,0
KBRI.JK,11/27/2012,50,53,50,51,163397,0
KBRI.JK,11/28/2012,51,51,50,50,33650,0
KBRI.JK,11/29/2012,50,50,50,50,7210,0
KBRI.JK,11/30/2012,51,51,50,50,6595,0
KBRI.JK,12/3/2012,50,50,50,50,745,0
KBRI.JK,12/4/2012,50,50,50,50,5105,0
KBRI.JK,12/5/2012,50,50,50,50,135,0
KBRI.JK,12/6/2012,50,50,50,50,2650,0
KIAS.JK,11/1/2012,104,104,101,101,10440,0
KIAS.JK,11/2/2012,100,102,100,100,5880,0
KIAS.JK,11/5/2012,100,101,98,100,12650,0
KIAS.JK,11/6/2012,101,104,99,104,23825,0
KIAS.JK,11/7/2012,104,117,104,112,397340,0
KIAS.JK,11/8/2012,107,121,107,114,42041,0
KIAS.JK,11/9/2012,115,116,111,112,27860,0
KIAS.JK,11/12/2012,114,114,106,106,39085,0
KIAS.JK,11/13/2012,106,114,106,113,77415,0
KIAS.JK,11/14/2012,113,114,110,113,41605,0
KIAS.JK,11/19/2012,113,113,109,109,33000,0
KIAS.JK,11/20/2012,111,145,111,136,1130120,0
KIAS.JK,11/21/2012,138,156,136,146,148572,0
KIAS.JK,11/22/2012,143,145,132,135,55085,0
KIAS.JK,11/23/2012,134,140,130,140,19500,0
KIAS.JK,11/26/2012,140,150,140,146,39424,0
KIAS.JK,11/27/2012,142,145,138,139,4470,0
KIAS.JK,11/28/2012,140,143,134,138,80565,0
KIAS.JK,11/29/2012,140,140,130,134,101980,0
KIAS.JK,11/30/2012,135,141,133,134,124610,0
KIAS.JK,12/3/2012,133,134,126,127,50175,0
KIAS.JK,12/4/2012,127,128,120,120,51330,0
KIAS.JK,12/5/2012,121,135,120,134,93425,0
KIAS.JK,12/6/2012,134,147,134,140,409535,0
KDSI.JK,11/1/2012,630,630,570,580,14600,0
KDSI.JK,11/2/2012,580,590,550,560,5560,0
KDSI.JK,11/5/2012,560,620,560,620,5885,0
KDSI.JK,11/6/2012,620,630,590,630,2640,0
KDSI.JK,11/7/2012,630,630,600,600,4955,0
KDSI.JK,11/8/2012,600,620,600,620,418,0
KDSI.JK,11/9/2012,610,620,600,600,1150,0
KDSI.JK,11/12/2012,600,600,590,590,805,0
KDSI.JK,11/13/2012,590,600,580,590,980,0
KDSI.JK,11/14/2012,600,650,600,620,13220,0
KDSI.JK,11/19/2012,620,660,610,630,16045,0
KDSI.JK,11/20/2012,650,670,640,670,9365,0
KDSI.JK,11/21/2012,660,680,660,670,943,0
KDSI.JK,11/22/2012,680,680,640,640,225,0
KDSI.JK,11/23/2012,630,640,610,610,347,0
KDSI.JK,11/26/2012,630,630,620,620,24,0
KDSI.JK,11/27/2012,610,610,590,590,606,0
KDSI.JK,11/28/2012,590,600,510,540,17765,0
KDSI.JK,11/29/2012,550,560,500,520,10375,0
KDSI.JK,11/30/2012,540,560,530,540,5385,0
KDSI.JK,12/3/2012,550,560,500,520,5945,0
KDSI.JK,12/4/2012,520,520,510,510,825,0
KDSI.JK,12/5/2012,500,540,500,540,5045,0
KDSI.JK,12/6/2012,550,550,530,550,5445,0
KICI.JK,11/1/2012,255,255,255,255,140,0
KICI.JK,11/2/2012,255,255,255,255,140,0
KICI.JK,11/5/2012,255,255,255,255,140,0
KICI.JK,11/6/2012,255,255,255,255,140,0
KICI.JK,11/7/2012,270,290,250,250,9965,0
KICI.JK,11/8/2012,250,250,250,250,35,0
KICI.JK,11/9/2012,250,270,250,270,140,0
KICI.JK,11/12/2012,250,270,250,270,140,0
KICI.JK,11/13/2012,250,270,250,270,140,0
KICI.JK,11/14/2012,250,270,250,270,140,0
KICI.JK,11/19/2012,250,270,250,270,140,0
KICI.JK,11/20/2012,270,295,270,280,35,0
KICI.JK,11/21/2012,270,295,270,280,7,0
KICI.JK,11/22/2012,230,280,230,280,3,0
KICI.JK,11/23/2012,230,280,230,280,3,0
KICI.JK,11/26/2012,230,280,230,280,3,0
KICI.JK,11/27/2012,230,230,230,230,4,0
KICI.JK,11/28/2012,235,235,235,235,650,0
KICI.JK,11/29/2012,240,240,240,240,10,0
KICI.JK,11/30/2012,255,255,255,255,5,0
KICI.JK,12/3/2012,255,255,255,255,5,0
KICI.JK,12/4/2012,255,255,255,255,5,0
KICI.JK,12/5/2012,250,250,250,250,165,0
KICI.JK,12/6/2012,250,250,250,250,100,0
KIJA.JK,11/1/2012,205,215,200,205,786555,0
KIJA.JK,11/2/2012,205,210,200,205,312540,0
KIJA.JK,11/5/2012,205,205,200,205,97945,0
KIJA.JK,11/6/2012,205,205,200,205,159575,0
KIJA.JK,11/7/2012,205,205,199,205,427795,0
KIJA.JK,11/8/2012,200,205,197,200,38703,0
KIJA.JK,11/9/2012,200,205,200,205,156525,0
KIJA.JK,11/12/2012,200,205,200,205,108780,0
KIJA.JK,11/13/2012,205,205,200,205,109640,0
KIJA.JK,11/14/2012,205,205,199,205,236635,0
KIJA.JK,11/19/2012,205,205,198,200,316045,0
KIJA.JK,11/20/2012,200,205,199,200,315390,0
KIJA.JK,11/21/2012,200,200,198,199,19936,0
KIJA.JK,11/22/2012,200,205,199,200,68358,0
KIJA.JK,11/23/2012,200,200,199,200,42737,0
KIJA.JK,11/26/2012,205,205,199,200,69511,0
KIJA.JK,11/27/2012,200,205,199,200,8365,0
KIJA.JK,11/28/2012,200,205,197,200,429665,0
KIJA.JK,11/29/2012,200,200,197,200,138470,0
KIJA.JK,11/30/2012,198,199,197,199,115720,0
KIJA.JK,12/3/2012,198,199,197,198,48510,0
KIJA.JK,12/4/2012,197,197,194,196,335675,0
KIJA.JK,12/5/2012,196,196,194,196,114960,0
KIJA.JK,12/6/2012,196,196,185,196,575895,0
KKGI.JK,11/1/2012,2850,2900,2825,2850,4955,0
KKGI.JK,11/2/2012,2900,2900,2850,2875,2560,0
KKGI.JK,11/5/2012,2875,2875,2700,2725,12540,0
KKGI.JK,11/6/2012,2725,2825,2700,2800,3840,0
KKGI.JK,11/7/2012,2900,2900,2775,2825,4690,0
KKGI.JK,11/8/2012,2725,2800,2725,2775,126,0
KKGI.JK,11/9/2012,2750,2800,2750,2775,3305,0
KKGI.JK,11/12/2012,2750,2750,2700,2725,3095,0
KKGI.JK,11/13/2012,2725,2825,2700,2700,10680,0
KKGI.JK,11/14/2012,2725,2750,2650,2675,4005,0
KKGI.JK,11/19/2012,2675,2675,2625,2675,3190,0
KKGI.JK,11/20/2012,2700,2700,2625,2650,7115,0
KKGI.JK,11/21/2012,2600,2600,2525,2600,786,0
KKGI.JK,11/22/2012,2575,2575,2550,2575,226,0
KKGI.JK,11/23/2012,2575,2600,2525,2525,396,0
KKGI.JK,11/26/2012,2550,2550,2450,2500,839,0
KKGI.JK,11/27/2012,2450,2450,2375,2400,666,0
KKGI.JK,11/28/2012,2325,2325,2200,2250,7775,0
KKGI.JK,11/29/2012,2300,2300,2225,2250,6915,0
KKGI.JK,11/30/2012,2250,2325,2200,2200,5250,0
KKGI.JK,12/3/2012,2200,2250,2150,2150,8910,0
KKGI.JK,12/4/2012,2150,2225,2150,2200,2930,0
KKGI.JK,12/5/2012,2175,2375,2150,2375,8205,0
KKGI.JK,12/6/2012,2375,2400,2300,2350,2885,0
KLBF.JK,11/1/2012,970,990,960,990,1018695,0
KLBF.JK,11/2/2012,990,1000,980,990,757804,0
KLBF.JK,11/5/2012,980,990,970,970,293080,0
KLBF.JK,11/6/2012,980,990,970,980,775264,0
KLBF.JK,11/7/2012,990,1000,970,980,656315,0
KLBF.JK,11/8/2012,970,990,970,970,89818,0
KLBF.JK,11/9/2012,970,990,970,980,718560,0
KLBF.JK,11/12/2012,980,1000,970,980,689764,0
KLBF.JK,11/13/2012,980,990,970,980,756964,0
KLBF.JK,11/14/2012,970,990,970,980,590775,0
KLBF.JK,11/19/2012,970,990,970,980,722544,0
KLBF.JK,11/20/2012,980,980,970,980,359790,0
KLBF.JK,11/21/2012,980,990,980,980,49916,0
KLBF.JK,11/22/2012,990,1020,980,1020,121984,0
KLBF.JK,11/23/2012,1020,1020,1000,1000,36989,0
KLBF.JK,11/26/2012,1010,1020,1000,1020,83045,0
KLBF.JK,11/27/2012,1020,1030,1010,1020,101155,0
KLBF.JK,11/28/2012,1010,1030,1000,1030,665335,0
KLBF.JK,11/29/2012,1040,1040,1010,1020,700165,0
KLBF.JK,11/30/2012,1020,1040,1020,1030,614350,0
KLBF.JK,12/3/2012,1020,1030,1000,1010,911340,0
KLBF.JK,12/4/2012,1010,1040,1000,1040,872625,0
KLBF.JK,12/5/2012,1030,1050,1020,1040,821875,0
KLBF.JK,12/6/2012,1040,1050,1030,1040,438790,0
KOBX.JK,11/1/2012,650,650,630,650,19130,0
KOBX.JK,11/2/2012,640,660,640,660,81800,0
KOBX.JK,11/5/2012,660,660,630,650,51040,0
KOBX.JK,11/6/2012,650,650,630,640,42790,0
KOBX.JK,11/7/2012,640,640,630,640,34975,0
KOBX.JK,11/8/2012,630,640,630,630,10599,0
KOBX.JK,11/9/2012,610,620,590,620,141035,0
KOBX.JK,11/12/2012,620,650,620,640,304895,0
KOBX.JK,11/13/2012,640,650,630,650,110555,0
KOBX.JK,11/14/2012,650,650,600,620,115420,0
KOBX.JK,11/19/2012,610,610,590,600,56175,0
KOBX.JK,11/20/2012,600,610,590,610,8965,0
KOBX.JK,11/21/2012,600,600,590,590,48,0
KOBX.JK,11/22/2012,600,610,590,590,13574,0
KOBX.JK,11/23/2012,600,610,580,590,15085,0
KOBX.JK,11/26/2012,610,620,600,610,36653,0
KOBX.JK,11/27/2012,620,630,610,620,20276,0
KOBX.JK,11/28/2012,610,620,590,600,134495,0
KOBX.JK,11/29/2012,600,610,590,600,8335,0
KOBX.JK,11/30/2012,600,610,590,600,32390,0
KOBX.JK,12/3/2012,580,600,580,600,6330,0
KOBX.JK,12/4/2012,590,600,560,600,55035,0
KOBX.JK,12/5/2012,600,610,590,600,129920,0
KOBX.JK,12/6/2012,600,600,580,600,96280,0
KONI.JK,11/7/2012,235,235,235,235,100,0
KONI.JK,11/8/2012,235,235,235,235,20,0
KONI.JK,11/9/2012,235,235,235,235,100,0
KONI.JK,11/12/2012,235,235,235,235,100,0
KONI.JK,11/13/2012,235,235,235,235,100,0
KONI.JK,11/14/2012,235,235,235,235,100,0
KONI.JK,11/19/2012,235,235,235,235,100,0
KONI.JK,11/20/2012,225,225,225,225,40,0
KONI.JK,11/21/2012,225,225,225,225,8,0
KONI.JK,11/22/2012,225,225,225,225,8,0
KONI.JK,11/23/2012,225,225,225,225,8,0
KONI.JK,11/26/2012,230,230,230,230,10,0
KONI.JK,11/27/2012,230,230,230,230,15,0
KONI.JK,11/28/2012,230,230,230,230,25,0
KONI.JK,11/29/2012,230,230,230,230,25,0
KONI.JK,11/30/2012,230,230,230,230,25,0
KONI.JK,12/3/2012,230,230,230,230,25,0
KONI.JK,12/4/2012,240,250,240,250,195,0
KONI.JK,12/5/2012,240,240,240,240,400,0
KONI.JK,12/6/2012,225,225,225,225,10,0
KOIN.JK,11/1/2012,300,325,300,325,55,0
KOIN.JK,11/2/2012,300,325,300,325,55,0
KOIN.JK,11/5/2012,300,325,300,325,55,0
KOIN.JK,11/6/2012,300,325,300,325,55,0
KOIN.JK,11/7/2012,320,330,320,330,90,0
KOIN.JK,11/8/2012,320,330,320,330,18,0
KOIN.JK,11/9/2012,280,285,280,285,25,0
KOIN.JK,11/12/2012,330,330,330,330,15,0
KOIN.JK,11/13/2012,330,330,330,330,15,0
KOIN.JK,11/14/2012,330,330,330,330,15,0
KOIN.JK,11/19/2012,330,330,330,330,15,0
KOIN.JK,11/20/2012,300,310,300,310,210,0
KOIN.JK,11/21/2012,300,305,300,305,34,0
KOIN.JK,11/22/2012,300,305,300,300,208,0
KOIN.JK,11/23/2012,300,305,300,300,208,0
KOIN.JK,11/26/2012,300,305,300,300,208,0
KOIN.JK,11/27/2012,300,305,300,300,208,0
KOIN.JK,11/28/2012,255,255,255,255,30,0
KOIN.JK,11/29/2012,255,255,255,255,30,0
KOIN.JK,11/30/2012,300,300,300,300,10,0
KOIN.JK,12/3/2012,300,300,300,300,10,0
KOIN.JK,12/4/2012,300,300,300,300,10,0
KOIN.JK,12/5/2012,300,300,300,300,10,0
KOIN.JK,12/6/2012,300,300,300,300,10,0
KPIG.JK,11/1/2012,1290,1290,1270,1280,79645,0
KPIG.JK,11/2/2012,1290,1300,1280,1290,19600,0
KPIG.JK,11/5/2012,1280,1290,1260,1270,36405,0
KPIG.JK,11/6/2012,1270,1310,1270,1290,42440,0
KPIG.JK,11/7/2012,1300,1300,1270,1290,60545,0
KPIG.JK,11/8/2012,1280,1290,1260,1270,3217,0
KPIG.JK,11/9/2012,1270,1360,1260,1350,209295,0
KPIG.JK,11/12/2012,1360,1400,1350,1360,161410,0
KPIG.JK,11/13/2012,1380,1410,1350,1390,182380,0
KPIG.JK,11/14/2012,1390,1450,1390,1410,152225,0
KPIG.JK,11/19/2012,1410,1440,1410,1430,39200,0
KPIG.JK,11/20/2012,1440,1440,1400,1410,58095,0
KPIG.JK,11/21/2012,1410,1410,1370,1390,2070,0
KPIG.JK,11/22/2012,1360,1400,1320,1380,7935,0
KPIG.JK,11/23/2012,1380,1400,1370,1370,2590,0
KPIG.JK,11/26/2012,1370,1390,1360,1380,967,0
KPIG.JK,11/27/2012,1380,1390,1370,1370,2474,0
KPIG.JK,11/28/2012,1360,1370,1330,1340,21645,0
KPIG.JK,11/29/2012,1360,1360,1310,1320,11685,0
KPIG.JK,11/30/2012,1330,1420,1330,1410,141110,0
KPIG.JK,12/3/2012,1420,1440,1400,1410,49205,0
KPIG.JK,12/4/2012,1410,1410,1380,1410,15550,0
KPIG.JK,12/5/2012,1400,1500,1390,1480,128980,0
KPIG.JK,12/6/2012,1480,1540,1430,1520,231630,0
KRAS.JK,11/1/2012,700,710,690,700,149005,0
KRAS.JK,11/2/2012,700,710,690,710,55085,0
KRAS.JK,11/5/2012,700,710,690,700,53990,0
KRAS.JK,11/6/2012,700,700,690,690,8390,0
KRAS.JK,11/7/2012,700,700,690,700,27770,0
KRAS.JK,11/8/2012,690,690,680,690,2371,0
KRAS.JK,11/9/2012,670,680,670,670,11600,0
KRAS.JK,11/12/2012,680,690,680,690,27225,0
KRAS.JK,11/13/2012,690,690,680,690,11625,0
KRAS.JK,11/14/2012,690,690,670,690,26155,0
KRAS.JK,11/19/2012,680,690,660,670,56410,0
KRAS.JK,11/20/2012,670,670,650,660,109520,0
KRAS.JK,11/21/2012,660,660,650,660,527,0
KRAS.JK,11/22/2012,660,670,660,660,14685,0
KRAS.JK,11/23/2012,670,670,660,670,3444,0
KRAS.JK,11/26/2012,670,680,660,660,3753,0
KRAS.JK,11/27/2012,670,670,660,660,827,0
KRAS.JK,11/28/2012,670,690,660,670,444440,0
KRAS.JK,11/29/2012,670,670,660,670,21280,0
KRAS.JK,11/30/2012,670,670,660,660,82345,0
KRAS.JK,12/3/2012,660,680,660,670,54395,0
KRAS.JK,12/4/2012,670,670,660,670,21555,0
KRAS.JK,12/5/2012,670,680,660,660,32910,0
KRAS.JK,12/6/2012,670,670,660,670,31590,0
KREN.JK,11/1/2012,230,230,225,225,3715,0
KREN.JK,11/2/2012,230,230,225,225,2625,0
KREN.JK,11/5/2012,225,225,215,220,4580,0
KREN.JK,11/6/2012,220,225,220,225,2960,0
KREN.JK,11/7/2012,230,230,225,230,2740,0
KREN.JK,11/8/2012,225,225,220,220,681,0
KREN.JK,11/9/2012,220,225,220,225,3025,0
KREN.JK,11/12/2012,220,225,220,220,3415,0
KREN.JK,11/13/2012,225,225,225,225,1625,0
KREN.JK,11/14/2012,225,230,225,230,2215,0
KREN.JK,11/19/2012,225,225,225,225,625,0
KREN.JK,11/20/2012,225,230,225,230,2020,0
KREN.JK,11/21/2012,225,230,225,230,10573,0
KREN.JK,11/22/2012,235,235,235,235,264,0
KREN.JK,11/23/2012,230,230,225,225,363,0
KREN.JK,11/26/2012,230,230,230,230,263,0
KREN.JK,11/27/2012,240,245,240,240,528,0
KREN.JK,11/28/2012,235,235,230,230,1800,0
KREN.JK,11/29/2012,230,230,225,225,2730,0
KREN.JK,11/30/2012,225,225,215,220,2505,0
KREN.JK,12/3/2012,225,225,210,210,4365,0
KREN.JK,12/4/2012,215,215,210,215,2435,0
KREN.JK,12/5/2012,215,220,210,220,3810,0
KREN.JK,12/6/2012,225,225,220,225,2275,0
LAMI.JK,11/1/2012,290,305,290,305,25,0
LAMI.JK,11/2/2012,290,305,290,305,25,0
LAMI.JK,11/5/2012,290,305,290,305,25,0
LAMI.JK,11/6/2012,295,295,295,295,10,0
LAMI.JK,11/7/2012,295,295,295,295,35,0
LAMI.JK,11/8/2012,305,305,305,305,2,0
LAMI.JK,11/9/2012,275,285,275,280,50,0
LAMI.JK,11/12/2012,275,275,275,275,35,0
LAMI.JK,11/13/2012,275,275,275,275,35,0
LAMI.JK,11/14/2012,275,275,275,275,35,0
LAMI.JK,11/19/2012,275,290,275,290,40,0
LAMI.JK,11/20/2012,275,290,275,290,40,0
LAMI.JK,11/21/2012,275,290,275,290,8,0
LAMI.JK,11/22/2012,260,275,260,275,6,0
LAMI.JK,11/23/2012,260,275,260,275,6,0
LAMI.JK,11/26/2012,260,275,260,275,6,0
LAMI.JK,11/27/2012,265,265,265,265,260,0
LAMI.JK,11/28/2012,265,265,265,265,1300,0
LAMI.JK,11/29/2012,265,265,265,265,1300,0
LAMI.JK,11/30/2012,265,265,265,265,15,0
LAMI.JK,12/3/2012,265,265,265,265,15,0
LAMI.JK,12/4/2012,265,265,265,265,15,0
LAMI.JK,12/5/2012,275,330,275,315,23305,0
LAMI.JK,12/6/2012,310,315,270,275,2280,0
LAPD.JK,11/1/2012,129,131,128,128,2025,0
LAPD.JK,11/2/2012,129,129,128,128,550,0
LAPD.JK,11/5/2012,129,129,128,128,550,0
LAPD.JK,11/6/2012,128,129,128,128,50,0
LAPD.JK,11/7/2012,129,130,128,130,1830,0
LAPD.JK,11/8/2012,129,130,128,130,366,0
LAPD.JK,11/9/2012,129,131,128,129,3155,0
LAPD.JK,11/12/2012,127,127,127,127,5,0
LAPD.JK,11/13/2012,128,131,128,129,2930,0
LAPD.JK,11/14/2012,130,135,129,131,5030,0
LAPD.JK,11/19/2012,130,135,128,132,8105,0
LAPD.JK,11/20/2012,132,137,123,131,5350,0
LAPD.JK,11/21/2012,130,132,128,132,385,0
LAPD.JK,11/22/2012,128,134,127,133,476,0
LAPD.JK,11/23/2012,131,135,131,134,489,0
LAPD.JK,11/26/2012,133,137,133,137,375,0
LAPD.JK,11/27/2012,135,141,135,139,921,0
LAPD.JK,11/28/2012,137,138,129,137,3290,0
LAPD.JK,11/29/2012,137,138,129,137,3290,0
LAPD.JK,11/30/2012,136,143,136,141,3450,0
LAPD.JK,12/3/2012,141,147,141,145,1775,0
LAPD.JK,12/4/2012,145,149,145,145,950,0
LAPD.JK,12/5/2012,145,148,145,148,1540,0
LAPD.JK,12/6/2012,149,149,149,149,115,0
LION.JK,11/1/2012,10000,10050,10000,10000,40,0
LION.JK,11/2/2012,10500,11000,10500,11000,15,0
LION.JK,11/5/2012,10500,11000,10500,11000,15,0
LION.JK,11/6/2012,10500,11000,10500,11000,15,0
LION.JK,11/7/2012,11000,11000,11000,11000,25,0
LION.JK,11/8/2012,11000,11000,11000,11000,5,0
LION.JK,11/9/2012,10500,10900,10500,10900,35,0
LION.JK,11/12/2012,10500,10900,10500,10900,60,0
LION.JK,11/13/2012,10500,10900,10500,10900,60,0
LION.JK,11/14/2012,10500,10850,10500,10850,135,0
LION.JK,11/19/2012,10950,10950,10500,10950,170,0
LION.JK,11/20/2012,10950,10950,10500,10950,170,0
LION.JK,11/21/2012,10950,10950,10500,10950,34,0
LION.JK,11/22/2012,10950,10950,10500,10950,34,0
LION.JK,11/23/2012,10950,10950,10500,10950,34,0
LION.JK,11/26/2012,10950,10950,10950,10950,1,0
LION.JK,11/27/2012,10950,10950,10400,10400,7,0
LION.JK,11/28/2012,10900,11000,10900,11000,100,0
LION.JK,11/29/2012,10900,11000,10900,11000,100,0
LION.JK,11/30/2012,10900,11000,10900,11000,100,0
LION.JK,12/3/2012,10900,11000,10900,11000,100,0
LION.JK,12/4/2012,10450,10450,10400,10400,20,0
LION.JK,12/5/2012,10450,10450,10400,10400,20,0
LION.JK,12/6/2012,10450,10450,10400,10400,20,0
LMAS.JK,11/1/2012,50,50,50,50,5,0
LMAS.JK,11/2/2012,50,50,50,50,30,0
LMAS.JK,11/5/2012,50,50,50,50,1000,0
LMAS.JK,11/6/2012,50,50,50,50,10,0
LMAS.JK,11/7/2012,50,50,50,50,15,0
LMAS.JK,11/8/2012,50,50,50,50,3,0
LMAS.JK,11/9/2012,50,50,50,50,5,0
LMAS.JK,11/12/2012,50,50,50,50,10,0
LMAS.JK,11/13/2012,50,50,50,50,10,0
LMAS.JK,11/14/2012,50,50,50,50,15,0
LMAS.JK,11/19/2012,50,50,50,50,10,0
LMAS.JK,11/20/2012,50,50,50,50,2555,0
LMAS.JK,11/21/2012,50,50,50,50,1,0
LMAS.JK,11/22/2012,50,50,50,50,1,0
LMAS.JK,11/23/2012,50,50,50,50,1,0
LMAS.JK,11/26/2012,50,50,50,50,1,0
LMAS.JK,11/27/2012,50,50,50,50,2,0
LMAS.JK,11/28/2012,50,50,50,50,5,0
LMAS.JK,11/29/2012,50,50,50,50,5,0
LMAS.JK,11/30/2012,50,50,50,50,5,0
LMAS.JK,12/3/2012,50,50,50,50,5,0
LMAS.JK,12/4/2012,50,50,50,50,5,0
LMAS.JK,12/5/2012,50,50,50,50,5,0
LMAS.JK,12/6/2012,50,50,50,50,5,0
LMPI.JK,11/1/2012,235,235,235,235,85,0
LMPI.JK,11/2/2012,235,235,230,230,115,0
LMPI.JK,11/5/2012,230,230,230,230,3225,0
LMPI.JK,11/6/2012,230,230,230,230,505,0
LMPI.JK,11/7/2012,230,240,230,230,9260,0
LMPI.JK,11/8/2012,235,240,235,235,956,0
LMPI.JK,11/9/2012,230,235,230,230,585,0
LMPI.JK,11/12/2012,230,235,230,235,260,0
LMPI.JK,11/13/2012,230,230,230,230,255,0
LMPI.JK,11/14/2012,230,230,230,230,750,0
LMPI.JK,11/19/2012,235,235,230,230,115,0
LMPI.JK,11/20/2012,230,235,230,230,580,0
LMPI.JK,11/21/2012,230,230,230,230,10,0
LMPI.JK,11/22/2012,235,235,230,230,101,0
LMPI.JK,11/23/2012,230,230,230,230,4,0
LMPI.JK,11/26/2012,230,230,230,230,279,0
LMPI.JK,11/27/2012,230,230,230,230,11,0
LMPI.JK,11/28/2012,230,230,230,230,250,0
LMPI.JK,11/29/2012,230,230,230,230,1500,0
LMPI.JK,11/30/2012,230,230,230,230,250,0
LMPI.JK,12/3/2012,230,235,230,235,1350,0
LMPI.JK,12/4/2012,230,275,230,260,226540,0
LMPI.JK,12/5/2012,260,270,230,245,9380,0
LMPI.JK,12/6/2012,245,305,240,305,187885,0
LCGP.JK,11/1/2012,113,121,111,114,535820,0
LCGP.JK,11/2/2012,115,115,111,113,300710,0
LCGP.JK,11/5/2012,113,114,109,109,166600,0
LCGP.JK,11/6/2012,109,130,108,130,2022409,0
LCGP.JK,11/7/2012,130,132,112,114,2280775,0
LCGP.JK,11/8/2012,110,116,109,114,52911,0
LCGP.JK,11/9/2012,116,123,115,121,978900,0
LCGP.JK,11/12/2012,123,125,121,122,495965,0
LCGP.JK,11/13/2012,123,128,122,125,761340,0
LCGP.JK,11/14/2012,125,127,123,127,416660,0
LCGP.JK,11/19/2012,127,130,126,130,931280,0
LCGP.JK,11/20/2012,130,140,130,137,996515,0
LCGP.JK,11/21/2012,137,139,136,136,29284,0
LCGP.JK,11/22/2012,132,137,130,135,104219,0
LCGP.JK,11/23/2012,136,147,134,144,218144,0
LCGP.JK,11/26/2012,145,154,145,150,116518,0
LCGP.JK,11/27/2012,153,159,152,155,109180,0
LCGP.JK,11/28/2012,156,157,146,150,488495,0
LCGP.JK,11/29/2012,151,155,149,153,497570,0
LCGP.JK,11/30/2012,154,156,151,154,423710,0
LCGP.JK,12/3/2012,155,180,154,179,1574600,0
LCGP.JK,12/4/2012,179,194,177,183,1894960,0
LCGP.JK,12/5/2012,183,184,176,180,775630,0
LCGP.JK,12/6/2012,180,193,177,187,1245510,0
LMSH.JK,11/1/2012,7000,7000,7000,7000,10,0
LMSH.JK,11/2/2012,8000,8100,8000,8100,10,0
LMSH.JK,11/5/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/6/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/7/2012,8400,8400,8400,8400,15,0
LMSH.JK,11/8/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/9/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/12/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/13/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/14/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/19/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/20/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/21/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/22/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/23/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/26/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/27/2012,8400,8400,8400,8400,1,0
LMSH.JK,11/28/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/29/2012,8400,8400,8400,8400,5,0
LMSH.JK,11/30/2012,8400,8400,8400,8400,5,0
LMSH.JK,12/3/2012,8400,8400,8400,8400,5,0
LMSH.JK,12/4/2012,8400,8400,8400,8400,5,0
LMSH.JK,12/5/2012,9000,9000,9000,9000,5,0
LMSH.JK,12/6/2012,9000,9000,9000,9000,5,0
LPGI.JK,11/1/2012,1610,1700,1610,1700,10,0
LPGI.JK,11/2/2012,1610,1700,1610,1700,10,0
LPGI.JK,11/5/2012,1600,1600,1600,1600,165,0
LPGI.JK,11/6/2012,1600,1600,1600,1600,5,0
LPGI.JK,11/7/2012,1600,1600,1600,1600,75,0
LPGI.JK,11/8/2012,1620,1620,1620,1620,11,0
LPGI.JK,11/9/2012,1620,1700,1620,1700,160,0
LPGI.JK,11/12/2012,1790,1850,1790,1830,2860,0
LPGI.JK,11/13/2012,1640,1830,1640,1830,165,0
LPGI.JK,11/14/2012,1710,2275,1700,2225,2780,0
LPGI.JK,11/19/2012,2250,2275,2250,2275,10,0
LPGI.JK,11/20/2012,2475,2475,2350,2350,50,0
LPGI.JK,11/21/2012,2475,2475,2350,2350,10,0
LPGI.JK,11/22/2012,2325,2325,2325,2325,1,0
LPGI.JK,11/23/2012,2325,2325,2325,2325,1,0
LPGI.JK,11/26/2012,2075,2075,2000,2000,10,0
LPGI.JK,11/27/2012,2025,2025,2025,2025,2,0
LPGI.JK,11/28/2012,2025,2050,2000,2050,35,0
LPGI.JK,11/29/2012,2050,2050,2000,2000,70,0
LPGI.JK,11/30/2012,2050,2050,2050,2050,320,0
LPGI.JK,12/3/2012,2050,2050,2050,2050,320,0
LPGI.JK,12/4/2012,2100,2100,2100,2100,910,0
LPGI.JK,12/5/2012,2100,2100,2100,2100,910,0
LPGI.JK,12/6/2012,2100,2100,2100,2100,910,0
LPIN.JK,11/1/2012,8500,8900,8500,8900,310,0
LPIN.JK,11/2/2012,8500,8900,8500,8900,310,0
LPIN.JK,11/5/2012,9050,9050,8500,8900,125,0
LPIN.JK,11/6/2012,7500,8600,7500,8000,345,0
LPIN.JK,11/7/2012,7500,7500,7000,7200,385,0
LPIN.JK,11/8/2012,7200,7700,7200,7400,20,0
LPIN.JK,11/9/2012,7700,7700,7700,7700,5,0
LPIN.JK,11/12/2012,7000,7400,7000,7400,10,0
LPIN.JK,11/13/2012,7600,7650,7250,7600,150,0
LPIN.JK,11/14/2012,7600,7700,7600,7650,50,0
LPIN.JK,11/19/2012,7600,7700,7600,7650,50,0
LPIN.JK,11/20/2012,7600,7700,7600,7650,50,0
LPIN.JK,11/21/2012,7250,7500,7250,7500,2,0
LPIN.JK,11/22/2012,7500,7600,7500,7600,3,0
LPIN.JK,11/23/2012,7600,7600,7600,7600,1,0
LPIN.JK,11/26/2012,8000,8000,7650,7650,2,0
LPIN.JK,11/27/2012,8000,8000,7400,7600,3,0
LPIN.JK,11/28/2012,7750,7750,7750,7750,5,0
LPIN.JK,11/29/2012,7750,8000,7750,8000,15,0
LPIN.JK,11/30/2012,7600,7600,6900,7550,40,0
LPIN.JK,12/3/2012,7800,7800,7800,7800,5,0
LPIN.JK,12/6/2012,8100,8100,8100,8100,1,0
LPKR.JK,11/1/2012,920,950,920,950,376030,0
LPKR.JK,11/2/2012,950,980,950,970,1046424,0
LPKR.JK,11/5/2012,970,990,950,970,722144,0
LPKR.JK,11/6/2012,970,990,960,970,645745,0
LPKR.JK,11/7/2012,970,990,950,960,787240,0
LPKR.JK,11/8/2012,950,970,930,950,64440,0
LPKR.JK,11/9/2012,940,950,910,930,286325,0
LPKR.JK,11/12/2012,930,930,910,930,111050,0
LPKR.JK,11/13/2012,930,950,930,950,704170,0
LPKR.JK,11/14/2012,950,960,920,950,1085635,0
LPKR.JK,11/19/2012,950,950,910,930,258165,0
LPKR.JK,11/20/2012,920,940,910,930,353315,0
LPKR.JK,11/21/2012,930,940,920,920,47613,0
LPKR.JK,11/22/2012,930,950,920,950,187432,0
LPKR.JK,11/23/2012,940,970,940,970,173060,0
LPKR.JK,11/26/2012,970,980,960,980,116624,0
LPKR.JK,11/27/2012,990,1010,980,1000,126543,0
LPKR.JK,11/28/2012,1030,1060,1010,1030,766905,0
LPKR.JK,11/29/2012,1030,1070,1030,1060,832320,0
LPKR.JK,11/30/2012,1040,1090,1040,1070,1153715,0
LPKR.JK,12/3/2012,1070,1120,1010,1050,1247305,0
LPKR.JK,12/4/2012,1040,1060,1000,1020,720965,0
LPKR.JK,12/5/2012,1000,1040,970,1000,711810,0
LPKR.JK,12/6/2012,1000,1010,990,1000,344885,0
LPCK.JK,11/1/2012,3725,3725,3675,3675,11380,0
LPCK.JK,11/2/2012,3725,3750,3700,3725,8810,0
LPCK.JK,11/5/2012,3700,3700,3650,3675,5430,0
LPCK.JK,11/6/2012,3675,3700,3650,3675,6675,0
LPCK.JK,11/7/2012,3650,3675,3600,3600,12810,0
LPCK.JK,11/8/2012,3550,3650,3550,3650,592,0
LPCK.JK,11/9/2012,3575,3650,3450,3500,27000,0
LPCK.JK,11/12/2012,3500,3575,3475,3575,14475,0
LPCK.JK,11/13/2012,3575,3575,3525,3550,6580,0
LPCK.JK,11/14/2012,3575,3600,3525,3550,6900,0
LPCK.JK,11/19/2012,3575,3650,3550,3600,12180,0
LPCK.JK,11/20/2012,3600,3600,3550,3575,5350,0
LPCK.JK,11/21/2012,3575,3575,3525,3525,200,0
LPCK.JK,11/22/2012,3550,3600,3525,3525,1941,0
LPCK.JK,11/23/2012,3525,3525,3400,3400,6530,0
LPCK.JK,11/26/2012,3400,3400,3325,3325,2405,0
LPCK.JK,11/27/2012,3275,3400,3225,3350,7524,0
LPCK.JK,11/28/2012,3400,3425,3300,3350,15750,0
LPCK.JK,11/29/2012,3375,3400,3250,3275,28270,0
LPCK.JK,11/30/2012,3300,3400,3250,3325,58585,0
LPCK.JK,12/3/2012,3325,3325,3225,3250,26935,0
LPCK.JK,12/4/2012,3250,3300,3225,3275,13250,0
LPCK.JK,12/5/2012,3275,3300,3250,3300,21710,0
LPCK.JK,12/6/2012,3300,3300,3225,3250,19590,0
LPLI.JK,11/1/2012,290,320,290,290,72885,0
LPLI.JK,11/2/2012,295,300,290,300,10505,0
LPLI.JK,11/5/2012,295,295,290,295,6930,0
LPLI.JK,11/6/2012,290,295,285,290,3290,0
LPLI.JK,11/7/2012,285,290,285,285,6310,0
LPLI.JK,11/8/2012,285,285,280,280,157,0
LPLI.JK,11/9/2012,280,285,280,285,8625,0
LPLI.JK,11/12/2012,285,285,280,280,6460,0
LPLI.JK,11/13/2012,280,285,275,285,4125,0
LPLI.JK,11/14/2012,280,295,280,295,18565,0
LPLI.JK,11/19/2012,295,295,285,290,2145,0
LPLI.JK,11/20/2012,295,295,285,290,20625,0
LPLI.JK,11/21/2012,290,290,290,290,21,0
LPLI.JK,11/22/2012,290,295,285,290,1814,0
LPLI.JK,11/23/2012,295,295,285,290,1152,0
LPLI.JK,11/26/2012,290,290,290,290,129,0
LPLI.JK,11/27/2012,295,295,290,290,1630,0
LPLI.JK,11/28/2012,300,300,290,300,13325,0
LPLI.JK,11/29/2012,295,295,290,290,865,0
LPLI.JK,11/30/2012,290,295,290,290,14430,0
LPLI.JK,12/3/2012,290,290,290,290,175,0
LPLI.JK,12/4/2012,285,285,285,285,1075,0
LPLI.JK,12/5/2012,290,300,290,290,31385,0
LPLI.JK,12/6/2012,295,295,290,295,11890,0
LPPF.JK,11/1/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/2/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/5/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/6/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/7/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/8/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/9/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/12/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/13/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/14/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/19/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/20/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/22/2012,2700,2700,2700,2700,2,0
LPPF.JK,11/28/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/29/2012,2700,2700,2700,2700,0,0
LPPF.JK,11/30/2012,2700,2700,2700,2700,10,0
LPPF.JK,12/3/2012,2700,2700,2700,2700,10,0
LPPF.JK,12/4/2012,2700,2700,2700,2700,10,0
LPPF.JK,12/5/2012,2700,2700,2700,2700,10,0
LPPF.JK,12/6/2012,2700,2700,2700,2700,10,0
LSIP.JK,11/1/2012,2325,2350,2300,2325,144620,0
LSIP.JK,11/2/2012,2350,2375,2325,2375,111395,0
LSIP.JK,11/5/2012,2375,2400,2350,2375,128575,0
LSIP.JK,11/6/2012,2400,2400,2350,2375,122455,0
LSIP.JK,11/7/2012,2400,2450,2375,2425,181890,0
LSIP.JK,11/8/2012,2400,2425,2375,2400,4430,0
LSIP.JK,11/9/2012,2400,2425,2375,2375,72120,0
LSIP.JK,11/12/2012,2375,2400,2375,2375,23965,0
LSIP.JK,11/13/2012,2375,2400,2350,2375,78530,0
LSIP.JK,11/14/2012,2375,2400,2300,2300,79255,0
LSIP.JK,11/19/2012,2300,2325,2250,2275,126880,0
LSIP.JK,11/20/2012,2300,2300,2250,2275,55445,0
LSIP.JK,11/21/2012,2250,2275,2250,2275,1627,0
LSIP.JK,11/22/2012,2225,2250,2225,2225,7245,0
LSIP.JK,11/23/2012,2225,2250,2200,2225,5152,0
LSIP.JK,11/26/2012,2225,2250,2200,2200,941,0
LSIP.JK,11/27/2012,2225,2250,2200,2250,12970,0
LSIP.JK,11/28/2012,2175,2200,2000,2025,331600,0
LSIP.JK,11/29/2012,2050,2075,1950,1980,243360,0
LSIP.JK,11/30/2012,1980,1990,1840,1870,429925,0
LSIP.JK,12/3/2012,1870,1910,1830,1900,246930,0
LSIP.JK,12/4/2012,1900,1920,1860,1900,172470,0
LSIP.JK,12/5/2012,1890,1920,1880,1890,88355,0
LSIP.JK,12/6/2012,1900,1900,1860,1860,87690,0
LPPS.JK,11/1/2012,145,148,144,145,21465,0
LPPS.JK,11/2/2012,146,154,146,146,74310,0
LPPS.JK,11/5/2012,150,150,144,144,14335,0
LPPS.JK,11/6/2012,144,150,144,144,14450,0
LPPS.JK,11/7/2012,144,144,143,144,6310,0
LPPS.JK,11/8/2012,143,144,143,144,4101,0
LPPS.JK,11/9/2012,144,145,144,144,13650,0
LPPS.JK,11/12/2012,144,144,144,144,3655,0
LPPS.JK,11/13/2012,144,147,144,147,10915,0
LPPS.JK,11/14/2012,145,154,145,153,19175,0
LPPS.JK,11/19/2012,153,155,152,153,29935,0
LPPS.JK,11/20/2012,153,158,153,157,21480,0
LPPS.JK,11/21/2012,160,160,155,158,1104,0
LPPS.JK,11/22/2012,158,165,155,158,5690,0
LPPS.JK,11/23/2012,160,163,158,158,1627,0
LPPS.JK,11/26/2012,158,163,158,160,279,0
LPPS.JK,11/27/2012,163,163,159,159,27,0
LPPS.JK,11/28/2012,158,158,155,157,19970,0
LPPS.JK,11/29/2012,158,159,154,156,19415,0
LPPS.JK,11/30/2012,154,158,153,155,7380,0
LPPS.JK,12/3/2012,156,156,153,154,9290,0
LPPS.JK,12/4/2012,153,160,153,159,9865,0
LPPS.JK,12/5/2012,161,174,159,170,54890,0
LPPS.JK,12/6/2012,174,174,165,168,19060,0
MAIN.JK,11/1/2012,1630,1650,1610,1620,79275,0
MAIN.JK,11/2/2012,1650,1670,1610,1640,69585,0
MAIN.JK,11/5/2012,1630,1740,1630,1740,228210,0
MAIN.JK,11/6/2012,1740,1820,1740,1770,162760,0
MAIN.JK,11/7/2012,1780,1850,1770,1830,129770,0
MAIN.JK,11/8/2012,1820,1820,1780,1810,11316,0
MAIN.JK,11/9/2012,1800,1830,1780,1800,115480,0
MAIN.JK,11/12/2012,1800,1810,1770,1770,79495,0
MAIN.JK,11/13/2012,1770,1810,1760,1800,84790,0
MAIN.JK,11/14/2012,1800,1810,1790,1800,55830,0
MAIN.JK,11/19/2012,1790,1800,1790,1800,58930,0
MAIN.JK,11/20/2012,1800,1950,1800,1910,165840,0
MAIN.JK,11/21/2012,1910,1940,1900,1910,8622,0
MAIN.JK,11/22/2012,1940,1970,1930,1940,16278,0
MAIN.JK,11/23/2012,1950,2025,1950,1980,29868,0
MAIN.JK,11/26/2012,1990,2025,1980,2025,9729,0
MAIN.JK,11/27/2012,2025,2125,2000,2050,21723,0
MAIN.JK,11/28/2012,2100,2125,2050,2100,90855,0
MAIN.JK,11/29/2012,2100,2150,2075,2125,80670,0
MAIN.JK,11/30/2012,2125,2150,2025,2150,87165,0
MAIN.JK,12/3/2012,2175,2200,2100,2125,40875,0
MAIN.JK,12/4/2012,2125,2175,2075,2175,109210,0
MAIN.JK,12/5/2012,2150,2275,2150,2275,128220,0
MAIN.JK,12/6/2012,2275,2300,2225,2275,105945,0
LTLS.JK,11/1/2012,800,800,790,800,1730,0
LTLS.JK,11/2/2012,800,800,790,800,475,0
LTLS.JK,11/5/2012,800,800,790,800,28155,0
LTLS.JK,11/6/2012,790,800,790,790,7485,0
LTLS.JK,11/7/2012,790,790,780,790,2840,0
LTLS.JK,11/8/2012,790,790,770,770,324,0
LTLS.JK,11/9/2012,770,770,760,770,540,0
LTLS.JK,11/12/2012,770,770,760,770,1505,0
LTLS.JK,11/13/2012,760,770,760,770,1870,0
LTLS.JK,11/14/2012,760,770,760,760,675,0
LTLS.JK,11/19/2012,760,760,760,760,1770,0
LTLS.JK,11/20/2012,760,770,760,760,2225,0
LTLS.JK,11/21/2012,760,760,760,760,175,0
LTLS.JK,11/22/2012,770,770,770,770,155,0
LTLS.JK,11/23/2012,760,770,760,770,159,0
LTLS.JK,11/26/2012,760,780,760,780,363,0
LTLS.JK,11/27/2012,780,780,780,780,117,0
LTLS.JK,11/28/2012,780,780,760,770,4790,0
LTLS.JK,11/29/2012,770,780,770,780,2435,0
LTLS.JK,11/30/2012,790,790,770,770,1760,0
LTLS.JK,12/3/2012,760,760,760,760,300,0
LTLS.JK,12/4/2012,770,770,760,760,1515,0
LTLS.JK,12/5/2012,760,760,760,760,400,0
LTLS.JK,12/6/2012,760,770,760,760,1070,0
MAMI.JK,11/1/2012,50,50,50,50,5,0
MAMI.JK,11/2/2012,50,50,50,50,965,0
MAMI.JK,11/5/2012,50,50,50,50,120,0
MAMI.JK,11/6/2012,50,50,50,50,495,0
MAMI.JK,11/7/2012,50,50,50,50,5,0
MAMI.JK,11/8/2012,50,50,50,50,1,0
MAMI.JK,11/9/2012,50,50,50,50,5,0
MAMI.JK,11/12/2012,50,50,50,50,5,0
MAMI.JK,11/13/2012,50,50,50,50,5,0
MAMI.JK,11/14/2012,50,50,50,50,5,0
MAMI.JK,11/19/2012,50,50,50,50,55,0
MAMI.JK,11/20/2012,50,50,50,50,55,0
MAMI.JK,11/21/2012,50,50,50,50,11,0
MAMI.JK,11/22/2012,50,50,50,50,11,0
MAMI.JK,11/23/2012,50,50,50,50,1,0
MAMI.JK,11/26/2012,50,50,50,50,2,0
MAMI.JK,11/27/2012,50,50,50,50,2,0
MAMI.JK,11/28/2012,50,50,50,50,10,0
MAMI.JK,11/29/2012,50,50,50,50,10,0
MAMI.JK,11/30/2012,50,50,50,50,505,0
MAMI.JK,12/3/2012,50,50,50,50,5,0
MAMI.JK,12/4/2012,50,50,50,50,100,0
MAMI.JK,12/5/2012,50,50,50,50,100,0
MAMI.JK,12/6/2012,50,50,50,50,5,0
MAPI.JK,11/1/2012,6550,6550,6400,6400,37565,0
MAPI.JK,11/2/2012,6450,6450,6200,6250,98255,0
MAPI.JK,11/5/2012,6350,6350,6050,6050,68455,0
MAPI.JK,11/6/2012,6050,6200,6050,6150,73770,0
MAPI.JK,11/7/2012,6150,6350,6100,6350,110440,0
MAPI.JK,11/8/2012,6250,6450,6200,6400,8522,0
MAPI.JK,11/9/2012,6500,6500,6400,6500,14455,0
MAPI.JK,11/12/2012,6600,6600,6450,6600,33620,0
MAPI.JK,11/13/2012,6700,6700,6450,6450,13295,0
MAPI.JK,11/14/2012,6550,6600,6500,6550,34435,0
MAPI.JK,11/19/2012,6550,6650,6550,6600,33990,0
MAPI.JK,11/20/2012,6600,6800,6550,6800,75400,0
MAPI.JK,11/21/2012,6800,6850,6750,6850,2480,0
MAPI.JK,11/22/2012,6850,6950,6750,6800,2800,0
MAPI.JK,11/23/2012,6850,6900,6800,6850,5458,0
MAPI.JK,11/26/2012,6900,6950,6850,6950,2703,0
MAPI.JK,11/27/2012,7000,7100,7000,7050,4327,0
MAPI.JK,11/28/2012,7100,7100,6800,6850,11750,0
MAPI.JK,11/29/2012,6900,7050,6900,7000,24360,0
MAPI.JK,11/30/2012,7000,7100,6900,7100,19275,0
MAPI.JK,12/3/2012,7100,7150,6950,7150,36610,0
MAPI.JK,12/4/2012,7100,7200,7050,7200,36020,0
MAPI.JK,12/5/2012,7300,7300,7000,7250,23935,0
MAPI.JK,12/6/2012,7300,7300,7050,7100,17705,0
MASA.JK,11/1/2012,375,380,375,380,6205,0
MASA.JK,11/2/2012,375,385,375,375,5145,0
MASA.JK,11/5/2012,375,380,370,380,5040,0
MASA.JK,11/6/2012,375,380,370,375,1435,0
MASA.JK,11/7/2012,380,380,375,375,2980,0
MASA.JK,11/8/2012,370,380,370,375,497,0
MASA.JK,11/9/2012,375,380,375,380,3025,0
MASA.JK,11/12/2012,380,385,380,380,3435,0
MASA.JK,11/13/2012,385,385,380,385,835,0
MASA.JK,11/14/2012,385,390,380,390,8355,0
MASA.JK,11/19/2012,380,385,380,380,2890,0
MASA.JK,11/20/2012,380,390,380,385,9940,0
MASA.JK,11/21/2012,385,385,380,385,456,0
MASA.JK,11/22/2012,385,385,375,375,1133,0
MASA.JK,11/23/2012,375,375,375,375,2100,0
MASA.JK,11/26/2012,375,380,370,370,488,0
MASA.JK,11/27/2012,365,370,335,335,27168,0
MASA.JK,11/28/2012,340,355,330,350,112860,0
MASA.JK,11/29/2012,350,355,335,335,26250,0
MASA.JK,11/30/2012,340,345,330,335,32025,0
MASA.JK,12/3/2012,335,335,330,330,24170,0
MASA.JK,12/4/2012,335,340,330,330,6285,0
MASA.JK,12/5/2012,335,345,330,335,7030,0
MASA.JK,12/6/2012,335,335,330,335,22625,0
MBSS.JK,11/1/2012,780,780,760,770,2150,0
MBSS.JK,11/2/2012,770,780,770,770,3060,0
MBSS.JK,11/5/2012,770,780,760,760,2985,0
MBSS.JK,11/6/2012,760,770,750,760,735,0
MBSS.JK,11/7/2012,770,780,750,760,26735,0
MBSS.JK,11/8/2012,750,770,750,760,1030,0
MBSS.JK,11/9/2012,770,790,770,770,7445,0
MBSS.JK,11/12/2012,770,780,760,770,3190,0
MBSS.JK,11/13/2012,770,780,770,780,7820,0
MBSS.JK,11/14/2012,770,780,730,730,15915,0
MBSS.JK,11/19/2012,750,760,740,750,6580,0
MBSS.JK,11/20/2012,760,760,730,740,5235,0
MBSS.JK,11/21/2012,740,760,740,740,3478,0
MBSS.JK,11/22/2012,730,750,730,740,757,0
MBSS.JK,11/23/2012,730,760,720,740,4161,0
MBSS.JK,11/26/2012,740,740,740,740,79,0
MBSS.JK,11/27/2012,730,750,730,740,360,0
MBSS.JK,11/28/2012,730,750,720,750,5600,0
MBSS.JK,11/29/2012,750,790,740,770,93285,0
MBSS.JK,11/30/2012,770,790,770,790,10560,0
MBSS.JK,12/3/2012,790,860,790,840,96535,0
MBSS.JK,12/4/2012,840,880,830,870,67625,0
MBSS.JK,12/5/2012,870,890,850,870,13425,0
MBSS.JK,12/6/2012,860,860,840,850,6695,0
MAYA.JK,11/1/2012,2775,2775,2775,2775,5,0
MAYA.JK,11/2/2012,2775,2775,2775,2775,5,0
MAYA.JK,11/5/2012,2775,2775,2775,2775,5,0
MAYA.JK,11/6/2012,2775,2775,2775,2775,5,0
MAYA.JK,11/7/2012,2475,2500,2475,2500,25,0
MAYA.JK,11/8/2012,2700,2700,2650,2650,6,0
MAYA.JK,11/9/2012,2700,2700,2650,2650,30,0
MAYA.JK,11/12/2012,2800,2800,2725,2725,10,0
MAYA.JK,11/13/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/14/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/19/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/20/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/21/2012,2700,2700,2700,2700,2,0
MAYA.JK,11/22/2012,2700,2700,2700,2700,2,0
MAYA.JK,11/23/2012,2700,2700,2700,2700,2,0
MAYA.JK,11/26/2012,2700,2700,2700,2700,2,0
MAYA.JK,11/27/2012,2700,2700,2700,2700,2,0
MAYA.JK,11/28/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/29/2012,2700,2700,2700,2700,10,0
MAYA.JK,11/30/2012,2700,2700,2700,2700,10,0
MAYA.JK,12/3/2012,2025,2450,2025,2450,130,0
MAYA.JK,12/4/2012,2025,2450,2025,2450,130,0
MAYA.JK,12/5/2012,2025,2450,2025,2450,130,0
MAYA.JK,12/6/2012,2200,2200,2200,2200,5,0
MBTO.JK,11/1/2012,385,385,380,385,3685,0
MBTO.JK,11/2/2012,380,380,375,380,4300,0
MBTO.JK,11/5/2012,380,385,380,380,1540,0
MBTO.JK,11/6/2012,380,380,380,380,655,0
MBTO.JK,11/7/2012,380,380,375,375,11100,0
MBTO.JK,11/8/2012,370,375,370,375,1230,0
MBTO.JK,11/9/2012,375,380,375,380,10310,0
MBTO.JK,11/12/2012,375,375,370,375,10015,0
MBTO.JK,11/13/2012,380,380,375,375,22475,0
MBTO.JK,11/14/2012,375,390,375,380,46860,0
MBTO.JK,11/19/2012,380,380,375,375,17445,0
MBTO.JK,11/20/2012,375,375,375,375,8430,0
MBTO.JK,11/21/2012,375,375,375,375,345,0
MBTO.JK,11/22/2012,375,380,375,375,3775,0
MBTO.JK,11/23/2012,375,375,370,370,2508,0
MBTO.JK,11/26/2012,375,375,375,375,325,0
MBTO.JK,11/27/2012,375,375,370,375,3608,0
MBTO.JK,11/28/2012,375,375,370,370,27380,0
MBTO.JK,11/29/2012,370,370,370,370,7230,0
MBTO.JK,11/30/2012,370,375,370,370,7340,0
MBTO.JK,12/3/2012,375,375,370,370,10235,0
MBTO.JK,12/4/2012,370,375,370,375,13780,0
MBTO.JK,12/5/2012,370,375,370,375,23060,0
MBTO.JK,12/6/2012,380,385,375,375,14720,0
MCOR.JK,11/1/2012,200,200,200,200,215,0
MCOR.JK,11/2/2012,205,225,200,210,1165,0
MCOR.JK,11/5/2012,210,210,200,210,600,0
MCOR.JK,11/6/2012,205,205,199,200,375,0
MCOR.JK,11/7/2012,200,210,200,200,755,0
MCOR.JK,11/8/2012,196,200,196,200,50,0
MCOR.JK,11/9/2012,200,200,195,200,770,0
MCOR.JK,11/12/2012,205,205,205,205,5,0
MCOR.JK,11/13/2012,205,215,195,199,525,0
MCOR.JK,11/14/2012,197,199,196,196,150,0
MCOR.JK,11/19/2012,200,210,200,200,155,0
MCOR.JK,11/20/2012,195,210,194,194,680,0
MCOR.JK,11/21/2012,195,210,194,194,136,0
MCOR.JK,11/22/2012,196,196,196,196,31,0
MCOR.JK,11/23/2012,200,200,200,200,41,0
MCOR.JK,11/26/2012,197,198,197,198,6,0
MCOR.JK,11/27/2012,195,195,192,192,9,0
MCOR.JK,11/28/2012,190,190,189,189,55,0
MCOR.JK,11/29/2012,186,196,180,196,1730,0
MCOR.JK,11/30/2012,196,210,191,195,1735,0
MCOR.JK,12/3/2012,199,199,199,199,5,0
MCOR.JK,12/6/2012,197,197,197,197,3,0
MDLN.JK,11/1/2012,540,550,530,550,254220,0
MDLN.JK,11/2/2012,550,560,550,550,96720,0
MDLN.JK,11/5/2012,550,560,530,530,118415,0
MDLN.JK,11/6/2012,540,550,530,540,140680,0
MDLN.JK,11/7/2012,540,560,530,540,94755,0
MDLN.JK,11/8/2012,550,550,530,540,6558,0
MDLN.JK,11/9/2012,540,550,530,530,146460,0
MDLN.JK,11/12/2012,540,540,510,520,431245,0
MDLN.JK,11/13/2012,520,540,520,530,315305,0
MDLN.JK,11/14/2012,530,540,530,540,266090,0
MDLN.JK,11/19/2012,540,550,540,540,70480,0
MDLN.JK,11/20/2012,540,570,540,550,191530,0
MDLN.JK,11/21/2012,560,570,550,550,22894,0
MDLN.JK,11/22/2012,540,560,540,550,11594,0
MDLN.JK,11/23/2012,550,560,540,540,28544,0
MDLN.JK,11/26/2012,550,550,550,550,6673,0
MDLN.JK,11/27/2012,550,560,540,540,18986,0
MDLN.JK,11/28/2012,550,560,530,540,201700,0
MDLN.JK,11/29/2012,540,540,530,530,87385,0
MDLN.JK,11/30/2012,530,550,530,550,70980,0
MDLN.JK,12/3/2012,550,550,540,540,91530,0
MDLN.JK,12/4/2012,540,550,530,550,226440,0
MDLN.JK,12/5/2012,550,560,540,550,199045,0
MDLN.JK,12/6/2012,550,550,530,540,197015,0
MDRN.JK,11/1/2012,730,730,710,710,2840,0
MDRN.JK,11/2/2012,710,710,640,680,115400,0
MDRN.JK,11/5/2012,690,750,650,740,183335,0
MDRN.JK,11/6/2012,740,760,710,730,38750,0
MDRN.JK,11/7/2012,720,740,710,730,22920,0
MDRN.JK,11/8/2012,730,760,700,740,17400,0
MDRN.JK,11/9/2012,740,790,730,770,77180,0
MDRN.JK,11/12/2012,770,840,760,800,121950,0
MDRN.JK,11/13/2012,790,820,770,770,70220,0
MDRN.JK,11/14/2012,770,780,740,750,53220,0
MDRN.JK,11/19/2012,740,760,730,750,8765,0
MDRN.JK,11/20/2012,750,770,730,740,43960,0
MDRN.JK,11/21/2012,750,750,730,740,1369,0
MDRN.JK,11/22/2012,730,730,710,720,5220,0
MDRN.JK,11/23/2012,710,720,710,710,1947,0
MDRN.JK,11/26/2012,720,770,720,760,15398,0
MDRN.JK,11/27/2012,780,800,770,780,22367,0
MDRN.JK,11/28/2012,790,790,780,790,52955,0
MDRN.JK,11/29/2012,790,790,780,780,13600,0
MDRN.JK,11/30/2012,780,780,760,780,8540,0
MDRN.JK,12/3/2012,780,780,730,750,14360,0
MDRN.JK,12/4/2012,730,750,730,740,27475,0
MDRN.JK,12/5/2012,730,750,730,730,41445,0
MDRN.JK,12/6/2012,730,740,720,730,20675,0
MEDC.JK,11/1/2012,1580,1580,1560,1570,14285,0
MEDC.JK,11/2/2012,1580,1590,1560,1590,8480,0
MEDC.JK,11/5/2012,1590,1590,1530,1550,48310,0
MEDC.JK,11/6/2012,1550,1580,1540,1560,26330,0
MEDC.JK,11/7/2012,1570,1570,1550,1550,62690,0
MEDC.JK,11/8/2012,1540,1560,1530,1550,6283,0
MEDC.JK,11/9/2012,1550,1560,1550,1560,5260,0
MEDC.JK,11/12/2012,1560,1560,1550,1550,31750,0
MEDC.JK,11/13/2012,1550,1560,1550,1560,8505,0
MEDC.JK,11/14/2012,1560,1570,1540,1560,13080,0
MEDC.JK,11/19/2012,1570,1620,1560,1610,82195,0
MEDC.JK,11/20/2012,1620,1660,1590,1600,47645,0
MEDC.JK,11/21/2012,1600,1610,1600,1610,554,0
MEDC.JK,11/22/2012,1590,1610,1590,1590,192,0
MEDC.JK,11/23/2012,1600,1600,1570,1570,1142,0
MEDC.JK,11/26/2012,1580,1580,1560,1560,424,0
MEDC.JK,11/27/2012,1560,1570,1540,1550,786,0
MEDC.JK,11/28/2012,1540,1540,1460,1500,62745,0
MEDC.JK,11/29/2012,1510,1510,1470,1490,14060,0
MEDC.JK,11/30/2012,1500,1500,1450,1470,11230,0
MEDC.JK,12/3/2012,1460,1500,1410,1490,95185,0
MEDC.JK,12/4/2012,1480,1490,1450,1480,7820,0
MEDC.JK,12/5/2012,1480,1550,1480,1530,37090,0
MEDC.JK,12/6/2012,1530,1560,1510,1550,41285,0
MERK.JK,11/1/2012,145000,145500,143000,143000,70,0
MERK.JK,11/2/2012,143000,143000,143000,143000,15,0
MERK.JK,11/5/2012,143000,143000,143000,143000,15,0
MERK.JK,11/6/2012,143000,143000,143000,143000,15,0
MERK.JK,11/7/2012,143000,143000,143000,143000,15,0
MERK.JK,11/8/2012,143000,143000,143000,143000,3,0
MERK.JK,11/9/2012,143000,143000,143000,143000,15,0
MERK.JK,11/12/2012,143000,143000,143000,143000,15,0
MERK.JK,11/13/2012,140050,140050,139000,139000,35,0
MERK.JK,11/14/2012,140000,140000,140000,140000,5,0
MERK.JK,11/19/2012,140000,140000,140000,140000,5,0
MERK.JK,11/20/2012,145000,147000,145000,145000,65,0
MERK.JK,11/21/2012,145000,147000,145000,145000,13,0
MERK.JK,11/22/2012,145000,147000,145000,145000,13,0
MERK.JK,11/23/2012,145000,147000,145000,145000,13,0
MERK.JK,11/26/2012,147000,147000,147000,147000,2,0
MERK.JK,11/27/2012,147000,147000,147000,147000,2,0
MERK.JK,11/28/2012,147000,147000,147000,147000,10,0
MERK.JK,11/29/2012,147000,147000,147000,147000,10,0
MERK.JK,11/30/2012,147000,147000,147000,147000,10,0
MERK.JK,12/3/2012,147000,147000,147000,147000,10,0
MERK.JK,12/4/2012,150000,150000,150000,150000,5,0
MERK.JK,12/5/2012,150000,150000,150000,150000,5,0
MERK.JK,12/6/2012,150000,150000,150000,150000,5,0
MEGA.JK,11/1/2012,3375,3375,3375,3375,350,0
MEGA.JK,11/2/2012,3375,3375,3375,3375,60,0
MEGA.JK,11/5/2012,3375,3375,3375,3375,60,0
MEGA.JK,11/6/2012,3375,3375,3375,3375,60,0
MEGA.JK,11/7/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/8/2012,3500,3500,3500,3500,1,0
MEGA.JK,11/9/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/12/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/13/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/14/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/19/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/20/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/21/2012,3500,3500,3500,3500,1,0
MEGA.JK,11/22/2012,3375,3500,3375,3500,12,0
MEGA.JK,11/23/2012,3500,3500,3500,3500,1,0
MEGA.JK,11/26/2012,3500,3500,3500,3500,1,0
MEGA.JK,11/27/2012,3500,3500,3500,3500,1,0
MEGA.JK,11/28/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/29/2012,3500,3500,3500,3500,5,0
MEGA.JK,11/30/2012,3375,3500,3375,3500,60,0
MEGA.JK,12/3/2012,3375,3500,3375,3500,60,0
MEGA.JK,12/4/2012,3375,3500,3375,3500,60,0
MEGA.JK,12/5/2012,3375,3500,3375,3500,60,0
MEGA.JK,12/6/2012,3375,3500,3375,3500,60,0
META.JK,11/1/2012,170,176,168,169,123080,0
META.JK,11/2/2012,171,171,168,170,13625,0
META.JK,11/5/2012,170,171,167,168,23285,0
META.JK,11/6/2012,168,174,168,171,196835,0
META.JK,11/7/2012,170,176,170,171,157425,0
META.JK,11/8/2012,171,172,169,171,14002,0
META.JK,11/9/2012,172,175,172,175,61360,0
META.JK,11/12/2012,176,176,172,174,24655,0
META.JK,11/13/2012,174,185,173,182,216430,0
META.JK,11/14/2012,183,185,181,182,82060,0
META.JK,11/19/2012,181,182,178,179,33925,0
META.JK,11/20/2012,178,185,178,181,100810,0
META.JK,11/21/2012,182,184,181,182,1387,0
META.JK,11/22/2012,181,185,181,181,8813,0
META.JK,11/23/2012,183,183,179,179,3012,0
META.JK,11/26/2012,181,184,181,183,11451,0
META.JK,11/27/2012,185,185,182,183,7851,0
META.JK,11/28/2012,188,205,188,198,513615,0
META.JK,11/29/2012,200,205,193,196,132790,0
META.JK,11/30/2012,195,196,188,189,48600,0
META.JK,12/3/2012,189,191,178,179,80075,0
META.JK,12/4/2012,179,183,178,183,68050,0
META.JK,12/5/2012,183,186,181,184,28650,0
META.JK,12/6/2012,186,186,180,182,43220,0
MFIN.JK,11/1/2012,630,630,600,610,7200,0
MFIN.JK,11/2/2012,610,640,600,600,8385,0
MFIN.JK,11/5/2012,610,620,610,610,1360,0
MFIN.JK,11/6/2012,620,630,580,600,8600,0
MFIN.JK,11/7/2012,600,630,600,630,310,0
MFIN.JK,11/8/2012,600,600,600,600,50,0
MFIN.JK,11/9/2012,610,610,610,610,3000,0
MFIN.JK,11/12/2012,610,610,610,610,3000,0
MFIN.JK,11/13/2012,610,610,610,610,25,0
MFIN.JK,11/14/2012,610,630,610,630,3020,0
MFIN.JK,11/19/2012,630,630,630,630,120,0
MFIN.JK,11/20/2012,620,620,620,620,200,0
MFIN.JK,11/21/2012,620,620,620,620,40,0
MFIN.JK,11/22/2012,610,620,610,620,30,0
MFIN.JK,11/23/2012,600,630,590,620,416,0
MFIN.JK,11/26/2012,610,610,610,610,10,0
MFIN.JK,11/27/2012,610,610,610,610,50,0
MFIN.JK,11/28/2012,610,610,600,600,2710,0
MFIN.JK,11/29/2012,600,600,590,590,565,0
MFIN.JK,11/30/2012,600,600,560,580,11545,0
MFIN.JK,12/3/2012,590,600,590,600,10,0
MFIN.JK,12/4/2012,590,590,590,590,1025,0
MFIN.JK,12/5/2012,590,590,570,570,3805,0
MFIN.JK,12/6/2012,580,600,570,590,4065,0
MFMI.JK,11/8/2012,200,210,200,200,53,0
MFMI.JK,11/21/2012,199,200,199,200,11,0
MFMI.JK,11/22/2012,200,200,200,200,47,0
MFMI.JK,11/23/2012,200,200,200,200,10,0
MFMI.JK,11/26/2012,198,198,198,198,2,0
MFMI.JK,11/27/2012,200,200,197,197,16,0
MFMI.JK,12/3/2012,198,215,198,215,27,0
MFMI.JK,12/6/2012,205,210,205,210,4,0
MICE.JK,11/1/2012,405,420,405,410,12480,0
MICE.JK,11/2/2012,420,440,420,435,58260,0
MICE.JK,11/5/2012,430,430,420,430,11205,0
MICE.JK,11/6/2012,425,430,420,425,4705,0
MICE.JK,11/7/2012,430,435,425,425,5460,0
MICE.JK,11/8/2012,425,430,420,420,1232,0
MICE.JK,11/9/2012,425,425,415,420,1965,0
MICE.JK,11/12/2012,420,430,415,415,6735,0
MICE.JK,11/13/2012,415,420,415,415,5610,0
MICE.JK,11/14/2012,420,420,410,415,3310,0
MICE.JK,11/19/2012,420,420,410,415,2020,0
MICE.JK,11/20/2012,420,420,410,415,3895,0
MICE.JK,11/21/2012,415,415,410,410,4,0
MICE.JK,11/22/2012,405,410,405,405,523,0
MICE.JK,11/23/2012,410,410,405,410,51,0
MICE.JK,11/26/2012,410,410,400,405,222,0
MICE.JK,11/27/2012,405,405,400,400,177,0
MICE.JK,11/28/2012,400,400,395,400,4590,0
MICE.JK,11/29/2012,400,405,395,405,1695,0
MICE.JK,11/30/2012,405,415,405,405,7280,0
MICE.JK,12/3/2012,405,410,405,410,1320,0
MICE.JK,12/4/2012,405,405,400,405,7960,0
MICE.JK,12/5/2012,400,405,395,400,3480,0
MICE.JK,12/6/2012,400,405,395,400,1550,0
MIDI.JK,11/1/2012,850,850,810,820,19760,0
MIDI.JK,11/2/2012,900,900,820,830,1850,0
MIDI.JK,11/5/2012,900,900,810,820,12025,0
MIDI.JK,11/6/2012,900,900,810,820,4720,0
MIDI.JK,11/7/2012,900,900,810,810,2420,0
MIDI.JK,11/8/2012,890,890,800,810,334,0
MIDI.JK,11/9/2012,900,900,800,800,50,0
MIDI.JK,11/12/2012,890,890,810,810,2765,0
MIDI.JK,11/13/2012,850,850,810,820,5550,0
MIDI.JK,11/14/2012,810,820,810,820,5420,0
MIDI.JK,11/19/2012,800,830,800,830,4405,0
MIDI.JK,11/20/2012,820,820,810,810,4920,0
MIDI.JK,11/21/2012,810,810,810,810,2,0
MIDI.JK,11/22/2012,790,820,790,810,5762,0
MIDI.JK,11/23/2012,800,810,800,800,128,0
MIDI.JK,11/26/2012,830,830,810,810,263,0
MIDI.JK,11/27/2012,790,810,790,790,454,0
MIDI.JK,11/28/2012,810,810,790,800,3485,0
MIDI.JK,11/29/2012,850,850,800,800,1645,0
MIDI.JK,11/30/2012,800,800,800,800,210,0
MIDI.JK,12/3/2012,800,810,800,800,6290,0
MIDI.JK,12/4/2012,800,810,800,810,2260,0
MIDI.JK,12/5/2012,850,850,800,810,5185,0
MIDI.JK,12/6/2012,800,810,800,800,7350,0
MITI.JK,11/1/2012,94,94,92,93,31620,0
MITI.JK,11/2/2012,93,95,93,94,46475,0
MITI.JK,11/5/2012,94,94,91,91,56150,0
MITI.JK,11/6/2012,91,92,91,92,60250,0
MITI.JK,11/7/2012,92,93,91,93,86575,0
MITI.JK,11/8/2012,91,92,90,91,7416,0
MITI.JK,11/9/2012,90,92,89,90,92350,0
MITI.JK,11/12/2012,90,91,89,90,11765,0
MITI.JK,11/13/2012,90,94,90,91,150110,0
MITI.JK,11/14/2012,91,92,90,91,50840,0
MITI.JK,11/19/2012,91,92,90,91,65860,0
MITI.JK,11/20/2012,91,91,90,90,48475,0
MITI.JK,11/21/2012,90,96,90,95,39477,0
MITI.JK,11/22/2012,96,103,96,98,199226,0
MITI.JK,11/23/2012,99,99,95,96,23104,0
MITI.JK,11/26/2012,97,98,95,96,18645,0
MITI.JK,11/27/2012,95,96,94,94,7498,0
MITI.JK,11/28/2012,93,95,91,93,121225,0
MITI.JK,11/29/2012,93,93,90,91,147535,0
MITI.JK,11/30/2012,91,92,85,86,225045,0
MITI.JK,12/3/2012,86,90,84,89,113305,0
MITI.JK,12/4/2012,88,92,87,88,131395,0
MITI.JK,12/5/2012,88,91,88,90,61925,0
MITI.JK,12/6/2012,90,91,88,89,79405,0
MIRA.JK,11/28/2012,160,160,106,112,478905,0
MIRA.JK,11/29/2012,113,151,108,149,2433755,0
MIRA.JK,11/30/2012,152,157,140,150,1406805,0
MIRA.JK,12/3/2012,150,155,148,149,720120,0
MIRA.JK,12/4/2012,148,159,148,155,1508045,0
MIRA.JK,12/5/2012,156,163,153,156,900875,0
MIRA.JK,12/6/2012,156,161,155,155,502315,0
MLBI.JK,11/1/2012,702000,702000,702000,702000,5,0
MLBI.JK,11/2/2012,702000,702000,702000,702000,5,0
MLBI.JK,11/5/2012,702000,702000,702000,702000,5,0
MLBI.JK,11/6/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/7/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/8/2012,710000,710000,710000,710000,1,0
MLBI.JK,11/9/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/12/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/13/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/14/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/19/2012,710000,710000,710000,710000,5,0
MLBI.JK,11/20/2012,712000,712900,712000,712900,35,0
MLBI.JK,11/21/2012,713800,714200,713800,714200,2,0
MLBI.JK,11/22/2012,713800,714700,713800,714700,3,0
MLBI.JK,11/23/2012,713800,714700,713800,714700,3,0
MLBI.JK,11/26/2012,713800,714700,713800,714700,3,0
MLBI.JK,11/27/2012,700500,700500,700000,700000,2,0
MLBI.JK,11/28/2012,715000,715000,715000,715000,15,0
MLBI.JK,11/29/2012,700500,715000,700000,715000,50,0
MLBI.JK,11/30/2012,700500,715000,700000,715000,50,0
MLBI.JK,12/3/2012,700500,715000,700000,715000,50,0
MLBI.JK,12/4/2012,700500,715000,700000,715000,50,0
MLBI.JK,12/5/2012,700500,715000,700000,715000,50,0
MLBI.JK,12/6/2012,715300,715300,715300,715300,10,0
MLPL-W.JK,11/8/2012,31,32,30,31,813,0
MLPL-W.JK,11/21/2012,36,47,36,45,104833,0
MLPL-W.JK,11/22/2012,44,49,41,42,90192,0
MLPL-W.JK,11/23/2012,43,44,40,41,22299,0
MLPL-W.JK,11/26/2012,42,47,41,46,42869,0
MLPL-W.JK,11/27/2012,54,58,49,56,233613,0
MLPL-W.JK,12/3/2012,51,53,49,51,40440,0
MLPL-W.JK,12/4/2012,48,49,46,47,207185,0
MLPL-W.JK,12/5/2012,47,53,47,51,532415,0
MLPL-W.JK,12/6/2012,51,53,48,50,252015,0
MLIA.JK,11/1/2012,295,300,285,285,4255,0
MLIA.JK,11/2/2012,290,290,285,285,2800,0
MLIA.JK,11/5/2012,285,290,285,290,8275,0
MLIA.JK,11/6/2012,290,315,270,275,51810,0
MLIA.JK,11/7/2012,275,280,275,275,3715,0
MLIA.JK,11/8/2012,275,280,275,275,579,0
MLIA.JK,11/9/2012,275,280,275,275,2455,0
MLIA.JK,11/12/2012,275,280,275,275,3395,0
MLIA.JK,11/13/2012,275,280,275,275,2220,0
MLIA.JK,11/14/2012,275,275,275,275,1895,0
MLIA.JK,11/19/2012,275,280,275,280,5070,0
MLIA.JK,11/20/2012,280,280,275,275,1690,0
MLIA.JK,11/21/2012,280,290,280,285,161,0
MLIA.JK,11/22/2012,280,280,265,270,1259,0
MLIA.JK,11/23/2012,270,275,265,270,228,0
MLIA.JK,11/26/2012,260,260,260,260,2,0
MLIA.JK,11/27/2012,260,265,260,260,197,0
MLIA.JK,11/28/2012,260,265,260,265,2515,0
MLIA.JK,11/29/2012,260,275,260,265,9435,0
MLIA.JK,11/30/2012,270,295,265,265,80690,0
MLIA.JK,12/3/2012,265,265,250,255,2765,0
MLIA.JK,12/4/2012,250,260,250,260,1400,0
MLIA.JK,12/5/2012,260,260,255,255,2840,0
MLIA.JK,12/6/2012,255,270,255,255,3775,0
MNCN.JK,11/1/2012,2800,2825,2750,2775,125310,0
MNCN.JK,11/2/2012,2775,2775,2675,2725,141385,0
MNCN.JK,11/5/2012,2700,2700,2650,2700,58615,0
MNCN.JK,11/6/2012,2700,2700,2650,2700,127900,0
MNCN.JK,11/7/2012,2700,2700,2550,2575,403925,0
MNCN.JK,11/8/2012,2525,2550,2400,2425,145202,0
MNCN.JK,11/9/2012,2425,2475,2400,2475,403530,0
MNCN.JK,11/12/2012,2475,2475,2350,2400,364415,0
MNCN.JK,11/13/2012,2400,2425,2350,2400,174620,0
MNCN.JK,11/14/2012,2400,2425,2300,2350,455215,0
MNCN.JK,11/19/2012,2375,2500,2300,2500,815104,0
MNCN.JK,11/20/2012,2500,2550,2475,2500,333595,0
MNCN.JK,11/21/2012,2500,2500,2450,2450,10013,0
MNCN.JK,11/22/2012,2475,2500,2450,2500,15730,0
MNCN.JK,11/23/2012,2450,2475,2425,2425,8066,0
MNCN.JK,11/26/2012,2450,2475,2425,2450,7312,0
MNCN.JK,11/27/2012,2475,2500,2425,2475,23260,0
MNCN.JK,11/28/2012,2450,2475,2450,2475,202435,0
MNCN.JK,11/29/2012,2500,2500,2450,2500,299965,0
MNCN.JK,11/30/2012,2500,2700,2475,2675,2120695,0
MNCN.JK,12/3/2012,2650,2675,2575,2625,347465,0
MNCN.JK,12/4/2012,2600,2675,2550,2650,386595,0
MNCN.JK,12/5/2012,2650,2700,2650,2700,366790,0
MNCN.JK,12/6/2012,2725,2725,2650,2700,128520,0
MLPL.JK,11/1/2012,194,205,192,194,250480,0
MLPL.JK,11/2/2012,197,198,193,193,53790,0
MLPL.JK,11/5/2012,193,195,190,191,59645,0
MLPL.JK,11/6/2012,190,193,185,185,37580,0
MLPL.JK,11/7/2012,182,192,182,187,59485,0
MLPL.JK,11/8/2012,185,185,180,184,3785,0
MLPL.JK,11/9/2012,182,185,180,180,37570,0
MLPL.JK,11/12/2012,182,186,180,181,33595,0
MLPL.JK,11/13/2012,181,186,181,181,70340,0
MLPL.JK,11/14/2012,181,205,181,205,361070,0
MLPL.JK,11/19/2012,205,205,196,198,120890,0
MLPL.JK,11/20/2012,200,205,191,191,100500,0
MLPL.JK,11/21/2012,192,215,191,210,68351,0
MLPL.JK,11/22/2012,210,220,200,210,51637,0
MLPL.JK,11/23/2012,210,215,200,205,22810,0
MLPL.JK,11/26/2012,210,215,205,215,31910,0
MLPL.JK,11/27/2012,230,245,220,240,122389,0
MLPL.JK,11/28/2012,255,265,240,250,1255335,0
MLPL.JK,11/29/2012,250,250,235,240,341650,0
MLPL.JK,11/30/2012,240,245,230,235,197825,0
MLPL.JK,12/3/2012,235,240,230,235,204720,0
MLPL.JK,12/4/2012,235,235,225,235,149085,0
MLPL.JK,12/5/2012,235,250,230,235,267980,0
MLPL.JK,12/6/2012,240,245,230,240,217165,0
MPPA.JK,11/1/2012,1510,1550,1510,1530,34610,0
MPPA.JK,11/2/2012,1550,1560,1530,1550,29590,0
MPPA.JK,11/5/2012,1550,1560,1520,1540,27480,0
MPPA.JK,11/6/2012,1540,1550,1490,1500,21765,0
MPPA.JK,11/7/2012,1510,1530,1490,1510,12340,0
MPPA.JK,11/8/2012,1500,1530,1490,1520,1390,0
MPPA.JK,11/9/2012,1520,1520,1410,1480,54185,0
MPPA.JK,11/12/2012,1480,1490,1460,1480,19000,0
MPPA.JK,11/13/2012,1490,1500,1480,1480,11815,0
MPPA.JK,11/14/2012,1500,1510,1470,1480,17440,0
MPPA.JK,11/19/2012,1500,1500,1470,1490,7755,0
MPPA.JK,11/20/2012,1490,1490,1470,1480,6650,0
MPPA.JK,11/21/2012,1490,1500,1490,1490,1646,0
MPPA.JK,11/22/2012,1500,1580,1500,1570,12175,0
MPPA.JK,11/23/2012,1590,1600,1530,1540,5769,0
MPPA.JK,11/26/2012,1560,1560,1520,1540,2681,0
MPPA.JK,11/27/2012,1560,1570,1520,1550,12550,0
MPPA.JK,11/28/2012,1060,1360,950,1280,198725,0
MPPA.JK,11/29/2012,1280,1370,1200,1360,196380,0
MPPA.JK,11/30/2012,1340,1370,1320,1330,58670,0
MPPA.JK,12/3/2012,1320,1330,1280,1280,31585,0
MPPA.JK,12/4/2012,1230,1300,1210,1270,18115,0
MPPA.JK,12/5/2012,1270,1280,1250,1250,22425,0
MPPA.JK,12/6/2012,1250,1260,1220,1230,21695,0
MRAT.JK,11/1/2012,540,560,540,560,4935,0
MRAT.JK,11/2/2012,560,570,560,570,1410,0
MRAT.JK,11/5/2012,560,570,560,570,210,0
MRAT.JK,11/6/2012,560,570,550,550,275,0
MRAT.JK,11/7/2012,560,570,560,570,10,0
MRAT.JK,11/8/2012,560,570,560,560,37,0
MRAT.JK,11/9/2012,560,560,550,550,530,0
MRAT.JK,11/12/2012,560,570,560,560,4130,0
MRAT.JK,11/13/2012,560,570,560,560,1330,0
MRAT.JK,11/14/2012,570,590,570,570,4095,0
MRAT.JK,11/19/2012,570,570,560,570,1650,0
MRAT.JK,11/20/2012,570,570,560,560,1030,0
MRAT.JK,11/21/2012,570,580,570,570,270,0
MRAT.JK,11/22/2012,560,560,560,560,275,0
MRAT.JK,11/23/2012,570,570,570,570,41,0
MRAT.JK,11/26/2012,580,610,580,600,5505,0
MRAT.JK,11/27/2012,600,600,590,590,143,0
MRAT.JK,11/28/2012,570,570,550,550,5785,0
MRAT.JK,11/29/2012,560,570,560,570,3725,0
MRAT.JK,11/30/2012,570,570,560,560,115,0
MRAT.JK,12/3/2012,570,570,560,570,80,0
MRAT.JK,12/6/2012,570,570,560,560,244,0
MREI.JK,11/1/2012,1620,1620,1620,1620,1250,0
MREI.JK,11/2/2012,1620,1620,1620,1620,1250,0
MREI.JK,11/5/2012,1620,1620,1610,1610,250,0
MREI.JK,11/6/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/7/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/8/2012,1600,1600,1600,1600,250,0
MREI.JK,11/9/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/12/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/13/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/14/2012,1600,1600,1600,1600,1250,0
MREI.JK,11/19/2012,1580,1580,1580,1580,500,0
MREI.JK,11/20/2012,1580,1580,1580,1580,10,0
MREI.JK,11/21/2012,1580,1580,1580,1580,2,0
MREI.JK,11/22/2012,1580,1580,1580,1580,2,0
MREI.JK,11/23/2012,1600,1600,1600,1600,2,0
MREI.JK,11/26/2012,1600,1600,1600,1600,2,0
MREI.JK,11/27/2012,1650,1650,1600,1600,503,0
MREI.JK,11/28/2012,1590,1590,1590,1590,1500,0
MREI.JK,11/29/2012,1590,1590,1590,1590,1500,0
MREI.JK,11/30/2012,1590,1590,1590,1590,1500,0
MREI.JK,12/3/2012,1590,1590,1590,1590,2500,0
MREI.JK,12/4/2012,1590,1590,1590,1590,2500,0
MREI.JK,12/5/2012,1590,1590,1590,1590,1290,0
MREI.JK,12/6/2012,1590,1590,1590,1590,50,0
MSKY.JK,11/1/2012,2175,2200,2150,2175,57665,0
MSKY.JK,11/2/2012,2150,2175,2150,2150,175440,0
MSKY.JK,11/5/2012,2150,2175,2150,2175,75630,0
MSKY.JK,11/6/2012,2150,2175,2150,2175,9170,0
MSKY.JK,11/7/2012,2150,2175,2125,2175,40875,0
MSKY.JK,11/8/2012,2150,2150,2100,2100,7431,0
MSKY.JK,11/9/2012,2125,2175,2125,2175,33210,0
MSKY.JK,11/12/2012,2150,2175,2125,2175,26915,0
MSKY.JK,11/13/2012,2150,2175,2125,2150,5785,0
MSKY.JK,11/14/2012,2150,2150,2125,2150,11185,0
MSKY.JK,11/19/2012,2150,2175,2100,2175,61960,0
MSKY.JK,11/20/2012,2175,2200,2100,2150,65695,0
MSKY.JK,11/21/2012,2150,2150,2125,2125,1859,0
MSKY.JK,11/22/2012,2175,2175,2150,2175,5396,0
MSKY.JK,11/23/2012,2150,2200,2150,2150,6307,0
MSKY.JK,11/26/2012,2175,2200,2150,2200,5356,0
MSKY.JK,11/27/2012,2250,2375,2225,2350,29650,0
MSKY.JK,11/28/2012,2450,2525,2400,2525,123575,0
MSKY.JK,11/29/2012,2525,2525,2475,2525,17935,0
MSKY.JK,11/30/2012,2500,2700,2500,2700,188805,0
MSKY.JK,12/3/2012,2700,2750,2600,2725,69700,0
MSKY.JK,12/4/2012,2650,2775,2650,2750,90910,0
MSKY.JK,12/5/2012,2750,2750,2700,2750,37210,0
MSKY.JK,12/6/2012,2725,2800,2725,2775,46530,0
MTFN.JK,11/1/2012,250,255,245,255,505,0
MTFN.JK,11/2/2012,250,255,245,255,505,0
MTFN.JK,11/5/2012,265,265,265,265,10,0
MTFN.JK,11/6/2012,265,265,265,265,10,0
MTFN.JK,11/7/2012,205,255,205,255,15,0
MTFN.JK,11/8/2012,205,255,205,255,3,0
MTFN.JK,11/9/2012,205,255,205,255,15,0
MTFN.JK,11/12/2012,205,255,205,255,15,0
MTFN.JK,11/13/2012,230,260,230,260,25,0
MTFN.JK,11/14/2012,230,260,230,260,25,0
MTFN.JK,11/19/2012,230,260,230,260,25,0
MTFN.JK,11/20/2012,230,260,230,260,25,0
MTFN.JK,11/21/2012,230,260,230,260,5,0
MTFN.JK,11/22/2012,230,260,230,260,5,0
MTFN.JK,11/23/2012,230,260,230,260,5,0
MTFN.JK,11/26/2012,230,260,230,260,5,0
MTFN.JK,11/27/2012,230,260,230,260,5,0
MTFN.JK,11/28/2012,230,230,230,230,40,0
MTFN.JK,11/29/2012,250,255,250,255,10,0
MTFN.JK,11/30/2012,255,255,255,255,10,0
MTFN.JK,12/3/2012,255,255,255,255,10,0
MTFN.JK,12/4/2012,255,255,255,255,10,0
MTFN.JK,12/5/2012,255,255,255,255,10,0
MTFN.JK,12/6/2012,255,255,255,255,10,0
MTDL.JK,11/1/2012,146,148,144,144,32345,0
MTDL.JK,11/2/2012,145,147,144,147,20105,0
MTDL.JK,11/5/2012,144,145,143,144,24495,0
MTDL.JK,11/6/2012,144,149,144,146,61445,0
MTDL.JK,11/7/2012,147,148,146,148,24115,0
MTDL.JK,11/8/2012,147,147,145,145,1570,0
MTDL.JK,11/9/2012,144,171,143,156,1140775,0
MTDL.JK,11/12/2012,150,166,148,158,402270,0
MTDL.JK,11/13/2012,158,160,154,154,47040,0
MTDL.JK,11/14/2012,154,164,154,161,250985,0
MTDL.JK,11/19/2012,160,162,158,158,76600,0
MTDL.JK,11/20/2012,158,160,155,156,81635,0
MTDL.JK,11/21/2012,157,159,157,159,4551,0
MTDL.JK,11/22/2012,158,174,156,167,129516,0
MTDL.JK,11/23/2012,167,169,164,165,23722,0
MTDL.JK,11/26/2012,167,169,165,165,9256,0
MTDL.JK,11/27/2012,166,166,162,164,8649,0
MTDL.JK,11/28/2012,163,165,157,158,70750,0
MTDL.JK,11/29/2012,159,163,158,160,28410,0
MTDL.JK,11/30/2012,163,166,159,161,37155,0
MTDL.JK,12/3/2012,165,165,161,163,23230,0
MTDL.JK,12/4/2012,165,168,159,168,86980,0
MTDL.JK,12/5/2012,170,179,166,170,397325,0
MTDL.JK,12/6/2012,170,171,165,167,75840,0
MTLA.JK,11/1/2012,475,485,465,485,63650,0
MTLA.JK,11/2/2012,485,490,475,480,49990,0
MTLA.JK,11/5/2012,480,485,475,480,50110,0
MTLA.JK,11/6/2012,480,480,475,475,59615,0
MTLA.JK,11/7/2012,475,510,475,500,219545,0
MTLA.JK,11/8/2012,490,500,485,490,6497,0
MTLA.JK,11/9/2012,490,495,480,480,29055,0
MTLA.JK,11/12/2012,485,490,480,480,10840,0
MTLA.JK,11/13/2012,480,500,480,495,106745,0
MTLA.JK,11/14/2012,495,510,490,510,109890,0
MTLA.JK,11/19/2012,520,540,510,530,142925,0
MTLA.JK,11/20/2012,540,540,520,530,134770,0
MTLA.JK,11/21/2012,530,540,530,530,793,0
MTLA.JK,11/22/2012,550,550,530,550,13005,0
MTLA.JK,11/23/2012,550,550,540,540,3323,0
MTLA.JK,11/26/2012,550,550,495,520,5731,0
MTLA.JK,11/27/2012,520,530,520,520,611,0
MTLA.JK,11/28/2012,520,540,520,540,32535,0
MTLA.JK,11/29/2012,540,540,530,530,17855,0
MTLA.JK,11/30/2012,540,560,540,560,123070,0
MTLA.JK,12/3/2012,560,570,550,560,51515,0
MTLA.JK,12/4/2012,570,590,560,590,136265,0
MTLA.JK,12/5/2012,590,590,580,590,12295,0
MTLA.JK,12/6/2012,590,620,580,610,222845,0
MYOH.JK,11/1/2012,1090,1090,1050,1050,2895,0
MYOH.JK,11/2/2012,1050,1080,1050,1050,6215,0
MYOH.JK,11/5/2012,1050,1080,1030,1030,2305,0
MYOH.JK,11/6/2012,1030,1030,990,990,10050,0
MYOH.JK,11/7/2012,1000,1060,1000,1030,10915,0
MYOH.JK,11/8/2012,1030,1030,1000,1010,567,0
MYOH.JK,11/9/2012,1000,1010,990,1000,2205,0
MYOH.JK,11/12/2012,1010,1030,990,990,1575,0
MYOH.JK,11/13/2012,990,1070,990,1030,10550,0
MYOH.JK,11/14/2012,1030,1040,1010,1010,1495,0
MYOH.JK,11/19/2012,1020,1050,1010,1010,3145,0
MYOH.JK,11/20/2012,1020,1040,1000,1010,3915,0
MYOH.JK,11/21/2012,1030,1030,1000,1000,160,0
MYOH.JK,11/22/2012,1000,1010,1000,1000,498,0
MYOH.JK,11/23/2012,1010,1030,1000,1010,467,0
MYOH.JK,11/26/2012,1030,1030,1000,1000,20,0
MYOH.JK,11/27/2012,1010,1020,990,1000,581,0
MYOH.JK,11/28/2012,1000,1060,980,1040,5030,0
MYOH.JK,11/29/2012,1040,1040,1000,1010,1540,0
MYOH.JK,11/30/2012,1000,1000,990,990,700,0
MYOH.JK,12/3/2012,1000,1040,990,990,865,0
MYOH.JK,12/4/2012,1010,1010,990,1000,1415,0
MYOH.JK,12/5/2012,990,990,980,980,2540,0
MYOH.JK,12/6/2012,980,990,960,980,2645,0
MYOR.JK,11/1/2012,23600,23600,23350,23400,830,0
MYOR.JK,11/2/2012,23400,23400,22950,22950,580,0
MYOR.JK,11/5/2012,23200,23400,21550,21550,2675,0
MYOR.JK,11/6/2012,21650,21700,21050,21050,7785,0
MYOR.JK,11/7/2012,21200,21200,20900,21000,1435,0
MYOR.JK,11/8/2012,20800,20800,20150,20250,1196,0
MYOR.JK,11/9/2012,20550,20800,20350,20500,2775,0
MYOR.JK,11/12/2012,20600,20750,20250,20350,3675,0
MYOR.JK,11/13/2012,20350,20350,19950,19950,6765,0
MYOR.JK,11/14/2012,20000,20250,19950,19950,2045,0
MYOR.JK,11/19/2012,19950,20150,19150,19200,3890,0
MYOR.JK,11/20/2012,19250,19300,19100,19150,4490,0
MYOR.JK,11/21/2012,19200,19250,19150,19200,98,0
MYOR.JK,11/22/2012,19700,20000,19650,19900,988,0
MYOR.JK,11/23/2012,19900,20050,19850,19950,940,0
MYOR.JK,11/26/2012,20000,20300,20000,20000,257,0
MYOR.JK,11/27/2012,20050,20050,19800,19950,274,0
MYOR.JK,11/28/2012,19850,19850,19600,19700,1115,0
MYOR.JK,11/29/2012,19700,19900,19700,19900,2375,0
MYOR.JK,11/30/2012,19900,20950,19900,20950,12185,0
MYOR.JK,12/3/2012,20950,21100,20500,20900,2510,0
MYOR.JK,12/4/2012,20900,20900,20200,20500,2820,0
MYOR.JK,12/5/2012,20500,20500,20300,20450,2895,0
MYOR.JK,12/6/2012,20400,20700,20250,20300,1510,0
MTSM.JK,11/1/2012,600,600,600,600,0,0
MTSM.JK,11/2/2012,600,600,600,600,0,0
MTSM.JK,11/5/2012,600,600,600,600,0,0
MTSM.JK,11/6/2012,600,600,600,600,0,0
MTSM.JK,11/7/2012,700,700,700,700,10,0
MTSM.JK,11/8/2012,700,700,700,700,1,0
MTSM.JK,11/9/2012,700,700,700,700,5,0
MTSM.JK,11/12/2012,700,700,700,700,5,0
MTSM.JK,11/13/2012,700,700,700,700,5,0
MTSM.JK,11/14/2012,700,700,700,700,5,0
MTSM.JK,11/19/2012,700,700,700,700,5,0
MTSM.JK,11/20/2012,700,700,700,700,5,0
MTSM.JK,11/21/2012,700,700,700,700,1,0
MTSM.JK,11/22/2012,570,700,570,700,5,0
MTSM.JK,11/23/2012,700,700,700,700,1,0
MTSM.JK,11/26/2012,700,700,700,700,1,0
MTSM.JK,11/27/2012,700,700,700,700,1,0
MTSM.JK,11/28/2012,700,700,700,700,5,0
MTSM.JK,11/29/2012,700,700,700,700,5,0
MTSM.JK,11/30/2012,570,700,570,700,25,0
MTSM.JK,12/3/2012,570,700,570,700,25,0
MTSM.JK,12/4/2012,570,700,570,700,25,0
MTSM.JK,12/5/2012,570,700,570,700,25,0
MTSM.JK,12/6/2012,570,700,570,700,25,0
MYRXP.JK,11/1/2012,50,50,50,50,2940,0
MYRXP.JK,11/2/2012,50,52,50,50,36935,0
MYRXP.JK,11/5/2012,51,51,50,50,2755,0
MYRXP.JK,11/6/2012,50,50,50,50,15,0
MYRXP.JK,11/7/2012,51,51,50,51,4190,0
MYRXP.JK,11/8/2012,50,51,50,50,1227,0
MYRXP.JK,11/9/2012,51,51,51,51,5,0
MYRXP.JK,11/12/2012,50,50,50,50,25,0
MYRXP.JK,11/13/2012,50,50,50,50,60,0
MYRXP.JK,11/14/2012,50,50,50,50,155,0
MYRXP.JK,11/19/2012,50,61,50,59,351240,0
MYRXP.JK,11/20/2012,60,61,56,57,191635,0
MYRXP.JK,11/21/2012,56,58,54,54,6657,0
MYRXP.JK,11/22/2012,53,54,51,52,10029,0
MYRXP.JK,11/23/2012,53,57,53,56,12528,0
MYRXP.JK,11/26/2012,56,59,56,57,8774,0
MYRXP.JK,11/27/2012,57,58,55,56,10389,0
MYRXP.JK,11/28/2012,57,59,53,53,36525,0
MYRXP.JK,11/29/2012,54,56,51,51,77940,0
MYRXP.JK,11/30/2012,51,54,51,52,9210,0
MYRXP.JK,12/3/2012,54,54,51,53,14685,0
MYRXP.JK,12/4/2012,52,54,52,53,130,0
MYRXP.JK,12/5/2012,52,52,51,51,11990,0
MYRXP.JK,12/6/2012,53,53,52,52,4065,0
MYRX.JK,11/1/2012,220,220,210,215,31915,0
MYRX.JK,11/2/2012,210,220,210,220,192490,0
MYRX.JK,11/5/2012,220,220,210,215,6105,0
MYRX.JK,11/6/2012,215,225,210,220,109395,0
MYRX.JK,11/7/2012,220,230,220,225,307320,0
MYRX.JK,11/8/2012,220,225,220,220,10434,0
MYRX.JK,11/9/2012,220,225,220,225,155550,0
MYRX.JK,11/12/2012,220,225,220,225,155475,0
MYRX.JK,11/13/2012,220,225,220,220,30705,0
MYRX.JK,11/14/2012,220,225,215,220,312670,0
MYRX.JK,11/19/2012,220,270,220,265,1096200,0
MYRX.JK,11/20/2012,265,280,255,265,414660,0
MYRX.JK,11/21/2012,265,275,255,255,32003,0
MYRX.JK,11/22/2012,250,260,250,250,32204,0
MYRX.JK,11/23/2012,255,285,255,275,92188,0
MYRX.JK,11/26/2012,280,295,275,290,199606,0
MYRX.JK,11/27/2012,295,305,285,295,186145,0
MYRX.JK,11/28/2012,300,305,265,275,2736885,0
MYRX.JK,11/29/2012,275,280,245,260,1108195,0
MYRX.JK,11/30/2012,260,275,255,265,297660,0
MYRX.JK,12/3/2012,265,275,245,270,1540605,0
MYRX.JK,12/4/2012,265,275,260,265,404460,0
MYRX.JK,12/5/2012,265,270,260,270,301605,0
MYRX.JK,12/6/2012,270,270,260,265,206540,0
MYTX.JK,11/1/2012,430,435,420,420,24620,0
MYTX.JK,11/2/2012,420,445,420,425,20385,0
MYTX.JK,11/5/2012,420,420,395,400,10175,0
MYTX.JK,11/6/2012,380,400,305,395,2595,0
MYTX.JK,11/7/2012,350,400,340,400,335,0
MYTX.JK,11/8/2012,350,400,350,400,3,0
MYTX.JK,11/9/2012,400,400,335,385,280,0
MYTX.JK,11/12/2012,385,385,325,355,14420,0
MYTX.JK,11/13/2012,335,380,325,375,4810,0
MYTX.JK,11/14/2012,375,420,375,390,36425,0
MYTX.JK,11/19/2012,390,410,340,365,435,0
MYTX.JK,11/20/2012,385,395,360,360,25175,0
MYTX.JK,11/21/2012,350,350,350,350,25,0
MYTX.JK,11/22/2012,290,375,290,320,1978,0
MYTX.JK,11/23/2012,315,320,310,310,8,0
MYTX.JK,11/26/2012,365,370,325,330,7,0
MYTX.JK,11/27/2012,345,355,335,335,7,0
MYTX.JK,11/28/2012,300,325,300,320,1005,0
MYTX.JK,11/29/2012,315,315,315,315,95,0
MYTX.JK,11/30/2012,315,315,300,305,625,0
MYTX.JK,12/3/2012,300,300,270,270,110,0
MYTX.JK,12/4/2012,330,330,255,255,1310,0
MYTX.JK,12/5/2012,245,250,225,235,1930,0
MYTX.JK,12/6/2012,240,250,240,250,235,0
NELY.JK,11/8/2012,192,192,191,192,10285,0
NELY.JK,11/21/2012,192,205,192,199,80457,0
NELY.JK,11/22/2012,205,205,197,199,35296,0
NELY.JK,11/23/2012,199,200,198,198,3904,0
NELY.JK,11/26/2012,198,199,197,197,5146,0
NELY.JK,11/27/2012,196,198,195,198,6630,0
NELY.JK,12/3/2012,196,196,195,196,4378,0
NELY.JK,12/4/2012,195,196,195,195,11520,0
NELY.JK,12/5/2012,195,196,195,196,13645,0
NELY.JK,12/6/2012,196,196,195,195,4410,0
NIKL.JK,11/1/2012,235,240,230,235,83450,0
NIKL.JK,11/2/2012,235,240,230,230,104320,0
NIKL.JK,11/5/2012,235,235,225,225,34555,0
NIKL.JK,11/6/2012,225,230,225,230,22760,0
NIKL.JK,11/7/2012,230,230,225,230,2900,0
NIKL.JK,11/8/2012,230,230,220,220,1017,0
NIKL.JK,11/9/2012,220,225,220,225,10240,0
NIKL.JK,11/12/2012,220,225,220,225,3375,0
NIKL.JK,11/13/2012,220,225,220,220,2065,0
NIKL.JK,11/14/2012,215,230,215,220,12510,0
NIKL.JK,11/19/2012,220,220,215,220,12455,0
NIKL.JK,11/20/2012,220,220,215,215,1885,0
NIKL.JK,11/21/2012,215,215,215,215,310,0
NIKL.JK,11/22/2012,215,220,210,215,357,0
NIKL.JK,11/23/2012,215,215,215,215,275,0
NIKL.JK,11/26/2012,215,220,215,220,52,0
NIKL.JK,11/27/2012,215,215,210,215,520,0
NIKL.JK,11/28/2012,210,215,210,210,8330,0
NIKL.JK,11/29/2012,215,220,210,210,1160,0
NIKL.JK,11/30/2012,210,220,210,220,10055,0
NIKL.JK,12/3/2012,215,215,210,215,3380,0
NIKL.JK,12/4/2012,215,215,210,215,13920,0
NIKL.JK,12/5/2012,215,215,210,215,9205,0
NIKL.JK,12/6/2012,215,215,210,215,1680,0
NIPS.JK,11/1/2012,5250,5250,5000,5000,80,0
NIPS.JK,11/2/2012,5250,5250,5000,5000,80,0
NIPS.JK,11/5/2012,5200,5200,5000,5000,15,0
NIPS.JK,11/6/2012,5100,5100,4900,4900,210,0
NIPS.JK,11/7/2012,4850,5000,4850,5000,15,0
NIPS.JK,11/8/2012,5000,5000,5000,5000,20,0
NIPS.JK,11/9/2012,4900,4900,4900,4900,20,0
NIPS.JK,11/12/2012,4800,4800,4700,4700,255,0
NIPS.JK,11/13/2012,4750,4800,4700,4800,170,0
NIPS.JK,11/14/2012,4900,4900,4700,4800,260,0
NIPS.JK,11/19/2012,4875,4875,4875,4875,5,0
NIPS.JK,11/20/2012,4875,4875,4875,4875,5,0
NIPS.JK,11/21/2012,4875,4875,4875,4875,1,0
NIPS.JK,11/22/2012,4450,4800,4450,4800,10,0
NIPS.JK,11/23/2012,4700,4950,4700,4950,16,0
NIPS.JK,11/26/2012,4700,4950,4700,4950,16,0
NIPS.JK,11/27/2012,4700,4950,4700,4950,16,0
NIPS.JK,11/28/2012,4700,4950,4700,4950,80,0
NIPS.JK,11/29/2012,4700,4950,4700,4950,80,0
NIPS.JK,11/30/2012,4700,4950,4700,4950,80,0
NIPS.JK,12/3/2012,4950,4950,4950,4950,5,0
NIPS.JK,12/4/2012,4950,4950,4950,4950,5,0
NIPS.JK,12/5/2012,4950,4950,4750,4750,250,0
NIPS.JK,12/6/2012,4650,4850,4650,4850,10,0
NIRO.JK,11/8/2012,260,260,255,255,6091,0
NIRO.JK,11/21/2012,255,255,255,255,11921,0
NIRO.JK,11/22/2012,260,260,255,255,21554,0
NIRO.JK,11/23/2012,255,260,255,255,17731,0
NIRO.JK,11/26/2012,260,260,255,255,13643,0
NIRO.JK,11/27/2012,260,260,255,255,17414,0
NIRO.JK,12/3/2012,265,275,260,270,54876,0
NIRO.JK,12/4/2012,265,270,255,255,226985,0
NIRO.JK,12/5/2012,255,265,255,255,154525,0
NIRO.JK,12/6/2012,260,260,255,260,153885,0
NISP.JK,11/1/2012,1360,1400,1360,1360,470,0
NISP.JK,11/2/2012,1360,1400,1360,1360,470,0
NISP.JK,11/5/2012,1390,1390,1370,1370,460,0
NISP.JK,11/6/2012,1370,1420,1370,1370,435,0
NISP.JK,11/7/2012,1370,1420,1370,1370,435,0
NISP.JK,11/8/2012,1460,1460,1460,1460,5,0
NISP.JK,11/9/2012,1450,1450,1450,1450,300,0
NISP.JK,11/12/2012,1450,1450,1450,1450,300,0
NISP.JK,11/13/2012,1450,1450,1450,1450,300,0
NISP.JK,11/14/2012,1450,1450,1450,1450,300,0
NISP.JK,11/19/2012,1450,1450,1450,1450,25,0
NISP.JK,11/20/2012,1400,1400,1400,1400,605,0
NISP.JK,11/21/2012,1400,1400,1400,1400,121,0
NISP.JK,11/22/2012,1400,1400,1400,1400,121,0
NISP.JK,11/23/2012,1400,1400,1400,1400,102,0
NISP.JK,11/26/2012,1400,1400,1400,1400,102,0
NISP.JK,11/27/2012,1500,1500,1500,1500,2,0
NISP.JK,11/28/2012,1500,1500,1500,1500,25,0
NISP.JK,11/29/2012,1410,1420,1360,1420,10165,0
NISP.JK,11/30/2012,1350,1360,1350,1360,105,0
NISP.JK,12/3/2012,1360,1360,1360,1360,35,0
NISP.JK,12/4/2012,1360,1360,1360,1360,50025,0
NISP.JK,12/5/2012,1360,1360,1360,1360,500,0
NISP.JK,12/6/2012,1360,1360,1360,1360,500,0
OCAP.JK,11/1/2012,325,325,325,325,0,0
OCAP.JK,11/2/2012,325,325,325,325,0,0
OCAP.JK,11/5/2012,325,325,325,325,0,0
OCAP.JK,11/6/2012,325,325,325,325,0,0
OCAP.JK,11/7/2012,325,325,325,325,0,0
OCAP.JK,11/8/2012,325,325,325,325,0,0
OCAP.JK,11/9/2012,325,325,325,325,0,0
OCAP.JK,11/12/2012,325,325,325,325,0,0
OCAP.JK,11/13/2012,325,325,325,325,0,0
OCAP.JK,11/14/2012,325,325,325,325,0,0
OCAP.JK,11/19/2012,325,325,325,325,0,0
OCAP.JK,11/20/2012,325,325,325,325,0,0
OCAP.JK,11/22/2012,325,325,325,325,20,0
OCAP.JK,11/28/2012,325,325,325,325,0,0
OCAP.JK,11/29/2012,325,325,325,325,0,0
OCAP.JK,11/30/2012,325,325,325,325,100,0
OCAP.JK,12/3/2012,325,325,325,325,100,0
OCAP.JK,12/4/2012,325,325,325,325,100,0
OCAP.JK,12/5/2012,325,325,325,325,100,0
OCAP.JK,12/6/2012,325,325,325,325,100,0
OIL,11/20/2012,21,21,21,21,2297,0
OIL,11/21/2012,21,21,21,21,926,0
OIL,11/23/2012,21,21,21,21,284,0
OIL,11/26/2012,21,21,21,21,609,0
OKAS.JK,11/1/2012,141,141,137,137,2865,0
OKAS.JK,11/2/2012,138,144,130,140,5325,0
OKAS.JK,11/5/2012,140,152,140,145,8930,0
OKAS.JK,11/6/2012,145,145,139,140,140,0
OKAS.JK,11/7/2012,140,146,138,140,810,0
OKAS.JK,11/8/2012,140,143,140,143,55,0
OKAS.JK,11/9/2012,138,140,132,140,4845,0
OKAS.JK,11/12/2012,138,146,138,140,2535,0
OKAS.JK,11/13/2012,142,149,142,149,4470,0
OKAS.JK,11/14/2012,150,151,145,150,2465,0
OKAS.JK,11/19/2012,145,152,145,152,1050,0
OKAS.JK,11/20/2012,146,154,143,152,1260,0
OKAS.JK,11/21/2012,146,146,146,146,50,0
OKAS.JK,11/22/2012,151,151,143,150,565,0
OKAS.JK,11/23/2012,152,152,151,152,316,0
OKAS.JK,11/26/2012,152,154,151,154,452,0
OKAS.JK,11/27/2012,159,159,158,158,80,0
OKAS.JK,11/28/2012,165,172,160,171,4870,0
OKAS.JK,11/29/2012,171,182,168,178,10615,0
OKAS.JK,11/30/2012,182,183,175,175,7270,0
OKAS.JK,12/3/2012,176,177,173,174,1930,0
OKAS.JK,12/6/2012,180,185,176,185,101,0
PADI-W.JK,11/8/2012,500,520,500,520,17,0
PADI-W.JK,11/21/2012,500,520,500,520,21,0
PADI-W.JK,11/22/2012,500,520,500,520,21,0
PADI-W.JK,11/23/2012,500,520,500,520,21,0
PADI-W.JK,11/26/2012,520,520,520,520,10,0
PADI-W.JK,11/27/2012,520,520,520,520,1,0
PADI-W.JK,12/3/2012,530,540,530,540,55,0
PADI-W.JK,12/4/2012,540,550,530,550,6685,0
PADI-W.JK,12/5/2012,530,540,530,540,10,0
PADI-W.JK,12/6/2012,530,540,530,540,25,0
OMRE.JK,11/1/2012,335,335,335,335,0,0
OMRE.JK,11/2/2012,335,335,335,335,0,0
OMRE.JK,11/5/2012,335,335,335,335,0,0
OMRE.JK,11/6/2012,335,335,335,335,0,0
OMRE.JK,11/7/2012,335,335,335,335,0,0
OMRE.JK,11/8/2012,335,335,335,335,0,0
OMRE.JK,11/9/2012,335,335,335,335,0,0
OMRE.JK,11/12/2012,335,335,335,335,0,0
OMRE.JK,11/13/2012,335,335,335,335,0,0
OMRE.JK,11/14/2012,335,335,335,335,0,0
OMRE.JK,11/19/2012,335,335,335,335,0,0
OMRE.JK,11/20/2012,335,335,335,335,0,0
OMRE.JK,11/22/2012,335,335,335,335,1,0
OMRE.JK,11/28/2012,335,335,335,335,0,0
OMRE.JK,11/29/2012,335,335,335,335,0,0
OMRE.JK,11/30/2012,335,335,335,335,5,0
OMRE.JK,12/3/2012,335,335,335,335,5,0
OMRE.JK,12/4/2012,335,335,335,335,5,0
OMRE.JK,12/5/2012,335,335,335,335,5,0
OMRE.JK,12/6/2012,335,335,335,335,5,0
PALM.JK,11/8/2012,460,465,460,465,532,0
PALM.JK,11/21/2012,460,465,460,460,759,0
PALM.JK,11/22/2012,460,460,460,460,529,0
PALM.JK,11/23/2012,460,460,460,460,563,0
PALM.JK,11/26/2012,460,460,460,460,29,0
PALM.JK,11/27/2012,460,460,460,460,196,0
PALM.JK,12/3/2012,460,460,460,460,100,0
PALM.JK,12/4/2012,460,465,460,465,3995,0
PALM.JK,12/5/2012,460,465,460,465,2745,0
PALM.JK,12/6/2012,455,465,455,465,185,0
PADI.JK,11/1/2012,890,890,850,880,31335,0
PADI.JK,11/2/2012,890,890,860,860,12875,0
PADI.JK,11/5/2012,860,860,820,830,21440,0
PADI.JK,11/6/2012,830,890,820,860,37015,0
PADI.JK,11/7/2012,860,870,860,860,2530,0
PADI.JK,11/8/2012,860,860,840,850,278,0
PADI.JK,11/9/2012,840,850,840,840,725,0
PADI.JK,11/12/2012,840,840,840,840,725,0
PADI.JK,11/13/2012,840,870,840,850,7595,0
PADI.JK,11/14/2012,840,850,840,840,1120,0
PADI.JK,11/19/2012,840,840,830,830,815,0
PADI.JK,11/20/2012,830,830,820,820,1400,0
PADI.JK,11/21/2012,820,820,800,810,517,0
PADI.JK,11/22/2012,820,820,810,810,132,0
PADI.JK,11/23/2012,810,850,800,850,2005,0
PADI.JK,11/26/2012,850,880,850,880,2556,0
PADI.JK,11/27/2012,870,930,870,930,6026,0
PADI.JK,11/28/2012,930,950,920,920,17305,0
PADI.JK,11/29/2012,920,920,900,900,2215,0
PADI.JK,11/30/2012,900,900,890,890,1095,0
PADI.JK,12/3/2012,890,890,880,880,1380,0
PADI.JK,12/4/2012,880,930,880,910,13960,0
PADI.JK,12/5/2012,910,910,900,900,1540,0
PADI.JK,12/6/2012,900,960,900,930,42475,0
PANR.JK,11/1/2012,200,205,200,205,1560,0
PANR.JK,11/2/2012,205,205,205,205,1445,0
PANR.JK,11/5/2012,205,210,205,210,7825,0
PANR.JK,11/6/2012,205,210,205,210,4250,0
PANR.JK,11/7/2012,210,210,205,205,1395,0
PANR.JK,11/8/2012,205,205,200,205,396,0
PANR.JK,11/9/2012,200,200,199,199,1200,0
PANR.JK,11/12/2012,199,200,199,200,1125,0
PANR.JK,11/13/2012,200,205,200,205,2580,0
PANR.JK,11/14/2012,200,205,200,205,1510,0
PANR.JK,11/19/2012,200,200,200,200,1705,0
PANR.JK,11/20/2012,200,205,200,205,1020,0
PANR.JK,11/21/2012,200,200,200,200,3,0
PANR.JK,11/22/2012,200,205,198,199,725,0
PANR.JK,11/23/2012,199,199,198,199,115,0
PANR.JK,11/26/2012,199,199,199,199,233,0
PANR.JK,11/27/2012,199,200,199,200,323,0
PANR.JK,11/28/2012,199,199,197,197,1465,0
PANR.JK,11/29/2012,197,199,197,197,1500,0
PANR.JK,11/30/2012,198,200,196,196,2650,0
PANR.JK,12/3/2012,197,197,197,197,1485,0
PANR.JK,12/4/2012,198,199,198,199,2225,0
PANR.JK,12/5/2012,199,199,199,199,2080,0
PANR.JK,12/6/2012,199,199,197,197,860,0
PANS.JK,11/1/2012,2325,2400,2325,2325,2150,0
PANS.JK,11/2/2012,2425,2500,2425,2450,2640,0
PANS.JK,11/5/2012,2475,2550,2350,2525,10730,0
PANS.JK,11/6/2012,2575,2575,2500,2550,2440,0
PANS.JK,11/7/2012,2550,2550,2475,2550,5600,0
PANS.JK,11/8/2012,2525,2525,2500,2500,103,0
PANS.JK,11/9/2012,2500,2575,2475,2525,8300,0
PANS.JK,11/12/2012,2525,2550,2500,2550,940,0
PANS.JK,11/13/2012,2525,2525,2525,2525,6125,0
PANS.JK,11/14/2012,2525,2550,2500,2550,335,0
PANS.JK,11/19/2012,2525,2550,2500,2550,335,0
PANS.JK,11/20/2012,2550,2600,2475,2600,10800,0
PANS.JK,11/21/2012,2600,2625,2525,2525,1048,0
PANS.JK,11/22/2012,2700,2700,2675,2675,260,0
PANS.JK,11/23/2012,2750,2750,2725,2725,301,0
PANS.JK,11/26/2012,2725,2725,2300,2575,708,0
PANS.JK,11/27/2012,2625,2800,2625,2800,415,0
PANS.JK,11/28/2012,2775,2775,2700,2775,1685,0
PANS.JK,11/29/2012,2675,2775,2600,2775,3915,0
PANS.JK,11/30/2012,2750,2800,2725,2800,510,0
PANS.JK,12/3/2012,2800,2800,2725,2800,5465,0
PANS.JK,12/6/2012,2875,2875,2875,2875,23,0
PBRX.JK,11/1/2012,420,425,420,420,2485,0
PBRX.JK,11/2/2012,420,420,420,420,1800,0
PBRX.JK,11/5/2012,420,475,415,450,27440,0
PBRX.JK,11/6/2012,450,455,445,455,4590,0
PBRX.JK,11/7/2012,455,455,450,450,550,0
PBRX.JK,11/8/2012,445,445,445,445,120,0
PBRX.JK,11/9/2012,445,445,445,445,5050,0
PBRX.JK,11/12/2012,440,440,440,440,260,0
PBRX.JK,11/13/2012,440,440,440,440,250,0
PBRX.JK,11/14/2012,440,440,440,440,280,0
PBRX.JK,11/19/2012,440,440,440,440,250,0
PBRX.JK,11/20/2012,440,455,440,455,8940,0
PBRX.JK,11/21/2012,455,455,450,450,210,0
PBRX.JK,11/22/2012,440,440,440,440,50,0
PBRX.JK,11/23/2012,435,450,430,445,1450,0
PBRX.JK,11/26/2012,445,445,445,445,100,0
PBRX.JK,11/27/2012,440,440,440,440,100,0
PBRX.JK,11/28/2012,435,435,430,430,1025,0
PBRX.JK,11/29/2012,430,430,430,430,500,0
PBRX.JK,11/30/2012,430,430,425,425,885,0
PBRX.JK,12/3/2012,425,425,415,415,2910,0
PBRX.JK,12/4/2012,415,420,405,405,3425,0
PBRX.JK,12/5/2012,410,410,395,395,3010,0
PBRX.JK,12/6/2012,395,405,395,405,2300,0
PEGE.JK,11/1/2012,255,255,255,255,500,0
PEGE.JK,11/2/2012,255,255,255,255,500,0
PEGE.JK,11/5/2012,255,255,255,255,500,0
PEGE.JK,11/6/2012,255,255,255,255,500,0
PEGE.JK,11/7/2012,255,255,255,255,585,0
PEGE.JK,11/8/2012,245,245,245,245,100,0
PEGE.JK,11/9/2012,245,245,245,245,500,0
PEGE.JK,11/12/2012,245,245,245,245,1800,0
PEGE.JK,11/13/2012,240,240,240,240,1800,0
PEGE.JK,11/14/2012,235,235,235,235,500,0
PEGE.JK,11/19/2012,235,235,235,235,500,0
PEGE.JK,11/20/2012,235,235,235,235,500,0
PEGE.JK,11/21/2012,235,235,235,235,100,0
PEGE.JK,11/22/2012,235,235,235,235,100,0
PEGE.JK,11/23/2012,235,235,235,235,100,0
PEGE.JK,11/26/2012,235,235,235,235,100,0
PEGE.JK,11/27/2012,235,235,235,235,100,0
PEGE.JK,11/28/2012,235,235,235,235,500,0
PEGE.JK,11/29/2012,235,235,235,235,500,0
PEGE.JK,11/30/2012,235,235,235,235,500,0
PEGE.JK,12/3/2012,235,235,235,235,500,0
PEGE.JK,12/4/2012,235,235,235,235,560,0
PEGE.JK,12/5/2012,235,235,235,235,500,0
PEGE.JK,12/6/2012,235,235,235,235,500,0
PDES.JK,11/1/2012,160,160,160,160,0,0
PDES.JK,11/2/2012,160,160,160,160,0,0
PDES.JK,11/5/2012,160,160,160,160,0,0
PDES.JK,11/6/2012,160,160,160,160,0,0
PDES.JK,11/7/2012,160,160,160,160,0,0
PDES.JK,11/8/2012,160,160,160,160,0,0
PDES.JK,11/9/2012,160,160,160,160,0,0
PDES.JK,11/12/2012,160,160,160,160,0,0
PDES.JK,11/13/2012,160,160,160,160,0,0
PDES.JK,11/14/2012,160,160,160,160,0,0
PDES.JK,11/19/2012,160,160,160,160,0,0
PDES.JK,11/20/2012,160,160,160,160,0,0
PDES.JK,11/22/2012,160,160,160,160,2,0
PDES.JK,11/28/2012,160,160,160,160,0,0
PDES.JK,11/29/2012,160,160,160,160,0,0
PDES.JK,11/30/2012,160,160,160,160,10,0
PDES.JK,12/3/2012,160,160,160,160,10,0
PDES.JK,12/4/2012,160,160,160,160,10,0
PDES.JK,12/5/2012,160,160,160,160,10,0
PDES.JK,12/6/2012,160,160,160,160,10,0
PGAS.JK,11/1/2012,4600,4600,4450,4575,333780,0
PGAS.JK,11/2/2012,4550,4600,4500,4575,165205,0
PGAS.JK,11/5/2012,4525,4725,4500,4700,304860,0
PGAS.JK,11/6/2012,4700,4750,4650,4650,290275,0
PGAS.JK,11/7/2012,4700,4800,4650,4800,165370,0
PGAS.JK,11/8/2012,4725,4750,4650,4675,16940,0
PGAS.JK,11/9/2012,4675,4675,4550,4575,277810,0
PGAS.JK,11/12/2012,4550,4625,4525,4575,135815,0
PGAS.JK,11/13/2012,4600,4650,4575,4650,85200,0
PGAS.JK,11/14/2012,4650,4650,4550,4575,278085,0
PGAS.JK,11/19/2012,4575,4575,4450,4500,480505,0
PGAS.JK,11/20/2012,4500,4550,4475,4500,187960,0
PGAS.JK,11/21/2012,4500,4575,4500,4550,13514,0
PGAS.JK,11/22/2012,4575,4650,4575,4575,18535,0
PGAS.JK,11/23/2012,4625,4625,4575,4600,12555,0
PGAS.JK,11/26/2012,4650,4675,4625,4625,6737,0
PGAS.JK,11/27/2012,4625,4625,4525,4550,29332,0
PGAS.JK,11/28/2012,4625,4650,4550,4650,127880,0
PGAS.JK,11/29/2012,4650,4650,4550,4600,137575,0
PGAS.JK,11/30/2012,4550,4600,4475,4525,370190,0
PGAS.JK,12/3/2012,4550,4600,4525,4550,146765,0
PGAS.JK,12/4/2012,4575,4625,4550,4625,236050,0
PGAS.JK,12/5/2012,4575,4600,4525,4550,213640,0
PGAS.JK,12/6/2012,4525,4600,4525,4525,303510,0
PGLI.JK,11/1/2012,99,99,91,99,280,0
PGLI.JK,11/2/2012,93,97,92,97,1150,0
PGLI.JK,11/5/2012,97,100,85,98,5305,0
PGLI.JK,11/6/2012,91,98,90,96,740,0
PGLI.JK,11/7/2012,95,95,95,95,85,0
PGLI.JK,11/8/2012,90,95,85,85,121,0
PGLI.JK,11/9/2012,85,86,80,83,1250,0
PGLI.JK,11/12/2012,83,92,83,90,2285,0
PGLI.JK,11/13/2012,90,94,88,89,1825,0
PGLI.JK,11/14/2012,89,89,85,85,1090,0
PGLI.JK,11/19/2012,81,88,81,82,260,0
PGLI.JK,11/20/2012,86,87,82,84,920,0
PGLI.JK,11/21/2012,83,85,83,85,10,0
PGLI.JK,11/22/2012,85,100,85,95,1584,0
PGLI.JK,11/23/2012,96,98,89,89,197,0
PGLI.JK,11/26/2012,93,125,93,125,4958,0
PGLI.JK,11/27/2012,134,165,134,149,3796,0
PGLI.JK,11/28/2012,143,159,125,148,12810,0
PGLI.JK,11/29/2012,147,164,141,158,14580,0
PGLI.JK,11/30/2012,160,169,131,136,24195,0
PGLI.JK,12/3/2012,140,140,112,129,15095,0
PGLI.JK,12/4/2012,129,139,126,126,2905,0
PGLI.JK,12/5/2012,133,137,128,132,2755,0
PGLI.JK,12/6/2012,135,159,130,140,8715,0
PJAA.JK,11/1/2012,880,920,880,880,2060,0
PJAA.JK,11/2/2012,880,880,880,880,605,0
PJAA.JK,11/5/2012,870,870,870,870,35,0
PJAA.JK,11/6/2012,870,870,870,870,85,0
PJAA.JK,11/7/2012,860,870,860,860,165,0
PJAA.JK,11/8/2012,860,860,850,850,4,0
PJAA.JK,11/9/2012,860,870,860,860,120,0
PJAA.JK,11/12/2012,870,880,870,880,35,0
PJAA.JK,11/13/2012,880,890,870,870,270,0
PJAA.JK,11/14/2012,880,890,870,870,1375,0
PJAA.JK,11/19/2012,880,880,870,870,145,0
PJAA.JK,11/20/2012,880,880,870,870,105,0
PJAA.JK,11/21/2012,860,860,860,860,54,0
PJAA.JK,11/22/2012,870,870,860,860,215,0
PJAA.JK,11/23/2012,870,870,840,840,117,0
PJAA.JK,11/26/2012,870,870,870,870,421,0
PJAA.JK,11/27/2012,880,940,870,910,1923,0
PJAA.JK,11/28/2012,880,880,870,870,735,0
PJAA.JK,11/29/2012,870,870,850,870,3950,0
PJAA.JK,11/30/2012,850,870,850,850,390,0
PJAA.JK,12/3/2012,850,860,850,850,820,0
PJAA.JK,12/4/2012,850,860,850,850,1900,0
PJAA.JK,12/5/2012,860,880,850,850,1255,0
PJAA.JK,12/6/2012,850,860,850,850,565,0
PICO.JK,11/1/2012,290,290,285,285,790,0
PICO.JK,11/2/2012,285,290,285,290,1555,0
PICO.JK,11/5/2012,285,290,285,285,885,0
PICO.JK,11/6/2012,285,285,285,285,650,0
PICO.JK,11/7/2012,285,320,285,300,39225,0
PICO.JK,11/8/2012,300,315,290,290,64,0
PICO.JK,11/9/2012,290,290,290,290,495,0
PICO.JK,11/12/2012,290,290,290,290,275,0
PICO.JK,11/13/2012,290,295,290,295,510,0
PICO.JK,11/14/2012,290,290,290,290,35,0
PICO.JK,11/19/2012,290,290,290,290,35,0
PICO.JK,11/20/2012,290,290,290,290,35,0
PICO.JK,11/21/2012,290,290,290,290,7,0
PICO.JK,11/22/2012,290,300,290,290,115,0
PICO.JK,11/23/2012,290,300,290,290,115,0
PICO.JK,11/26/2012,290,300,290,290,115,0
PICO.JK,11/27/2012,290,300,290,290,115,0
PICO.JK,11/28/2012,295,295,295,295,510,0
PICO.JK,11/29/2012,300,300,300,300,475,0
PICO.JK,11/30/2012,300,300,300,300,475,0
PICO.JK,12/3/2012,305,310,305,310,100,0
PICO.JK,12/4/2012,290,290,290,290,65,0
PICO.JK,12/5/2012,290,290,290,290,65,0
PICO.JK,12/6/2012,290,290,290,290,65,0
PLAS.JK,11/1/2012,1370,1370,1370,1370,25,0
PLAS.JK,11/2/2012,1370,1370,1370,1370,25,0
PLAS.JK,11/5/2012,1370,1370,1370,1370,25,0
PLAS.JK,11/6/2012,1330,1330,1330,1330,1960,0
PLAS.JK,11/7/2012,1330,1330,1330,1330,50,0
PLAS.JK,11/8/2012,1330,1330,1330,1330,10,0
PLAS.JK,11/9/2012,1330,1330,1330,1330,50,0
PLAS.JK,11/12/2012,1330,1330,1330,1330,50,0
PLAS.JK,11/13/2012,1330,1330,1330,1330,50,0
PLAS.JK,11/14/2012,1320,1350,1320,1320,845,0
PLAS.JK,11/19/2012,1310,1310,1310,1310,70,0
PLAS.JK,11/20/2012,1310,1310,1310,1310,70,0
PLAS.JK,11/21/2012,1310,1310,1310,1310,14,0
PLAS.JK,11/22/2012,1330,1330,1330,1330,3050,0
PLAS.JK,11/23/2012,1330,1330,1330,1330,2500,0
PLAS.JK,11/26/2012,1330,1330,1330,1330,2500,0
PLAS.JK,11/27/2012,1330,1330,1330,1330,2500,0
PLAS.JK,11/28/2012,1330,1330,1330,1330,12500,0
PLAS.JK,11/29/2012,1330,1330,1330,1330,12500,0
PLAS.JK,11/30/2012,1330,1330,1330,1330,12500,0
PLAS.JK,12/3/2012,1330,1330,1330,1330,12500,0
PLAS.JK,12/4/2012,1330,1330,1330,1330,12500,0
PLAS.JK,12/5/2012,1330,1330,1330,1330,12500,0
PLAS.JK,12/6/2012,1310,1310,1310,1310,7660,0
PKPK.JK,11/1/2012,230,280,220,275,406650,0
PKPK.JK,11/2/2012,230,280,220,275,406650,0
PKPK.JK,11/5/2012,230,280,220,275,406650,0
PKPK.JK,11/6/2012,230,280,220,275,406650,0
PKPK.JK,11/7/2012,230,280,220,275,406650,0
PKPK.JK,11/8/2012,230,280,220,275,81330,0
PKPK.JK,11/9/2012,265,295,250,250,345950,0
PKPK.JK,11/12/2012,250,275,250,260,57030,0
PKPK.JK,11/13/2012,265,290,260,270,160520,0
PKPK.JK,11/14/2012,275,280,260,270,54810,0
PKPK.JK,11/19/2012,270,275,235,250,115000,0
PKPK.JK,11/20/2012,255,265,250,255,47900,0
PKPK.JK,11/21/2012,260,260,245,245,1942,0
PKPK.JK,11/22/2012,245,260,240,245,8799,0
PKPK.JK,11/23/2012,255,255,235,245,4880,0
PKPK.JK,11/26/2012,250,250,240,245,5365,0
PKPK.JK,11/27/2012,260,310,250,305,113838,0
PKPK.JK,11/28/2012,320,385,320,385,1060355,0
PKPK.JK,11/29/2012,385,385,290,290,703935,0
PKPK.JK,11/30/2012,275,290,245,245,286020,0
PKPK.JK,12/3/2012,255,275,250,270,159250,0
PKPK.JK,12/4/2012,275,275,255,260,32265,0
PKPK.JK,12/5/2012,265,265,245,255,49795,0
PKPK.JK,12/6/2012,255,255,235,240,53785,0
PLIN.JK,11/1/2012,1640,1640,1640,1640,5,0
PLIN.JK,11/2/2012,1640,1640,1640,1640,5,0
PLIN.JK,11/5/2012,1640,1640,1640,1640,5,0
PLIN.JK,11/6/2012,1640,1640,1640,1640,5,0
PLIN.JK,11/7/2012,1620,1630,1510,1510,1890,0
PLIN.JK,11/8/2012,1510,1530,1490,1500,48,0
PLIN.JK,11/9/2012,1490,1490,1480,1480,110,0
PLIN.JK,11/12/2012,1490,1490,1480,1480,110,0
PLIN.JK,11/13/2012,1600,1600,1600,1600,25,0
PLIN.JK,11/14/2012,1600,1600,1600,1600,25,0
PLIN.JK,11/19/2012,1600,1600,1600,1600,25,0
PLIN.JK,11/20/2012,1600,1600,1600,1600,25,0
PLIN.JK,11/21/2012,1600,1600,1600,1600,5,0
PLIN.JK,11/22/2012,1600,1600,1600,1600,5,0
PLIN.JK,11/23/2012,1600,1600,1600,1600,5,0
PLIN.JK,11/26/2012,1600,1600,1600,1600,5,0
PLIN.JK,11/27/2012,1600,1600,1600,1600,5,0
PLIN.JK,11/28/2012,1600,1600,1600,1600,345,0
PLIN.JK,11/29/2012,1600,1600,1600,1600,345,0
PLIN.JK,11/30/2012,1600,1600,1600,1600,345,0
PLIN.JK,12/3/2012,1600,1600,1600,1600,345,0
PLIN.JK,12/4/2012,1600,1600,1600,1600,345,0
PLIN.JK,12/5/2012,1590,1590,1590,1590,5,0
PLIN.JK,12/6/2012,1590,1590,1590,1590,5,0
PNIN.JK,11/1/2012,570,570,510,520,333645,0
PNIN.JK,11/2/2012,530,540,520,540,19910,0
PNIN.JK,11/5/2012,540,540,510,520,7150,0
PNIN.JK,11/6/2012,520,520,510,510,5560,0
PNIN.JK,11/7/2012,510,520,500,510,4510,0
PNIN.JK,11/8/2012,510,510,500,510,83,0
PNIN.JK,11/9/2012,500,510,500,510,1610,0
PNIN.JK,11/12/2012,510,510,500,500,74795,0
PNIN.JK,11/13/2012,500,510,500,500,1130,0
PNIN.JK,11/14/2012,500,510,500,510,3605,0
PNIN.JK,11/19/2012,510,510,500,510,3435,0
PNIN.JK,11/20/2012,510,510,500,510,1860,0
PNIN.JK,11/21/2012,500,510,500,510,85,0
PNIN.JK,11/22/2012,490,500,490,500,384,0
PNIN.JK,11/23/2012,500,510,500,500,807,0
PNIN.JK,11/26/2012,510,530,500,500,4984,0
PNIN.JK,11/27/2012,500,500,495,495,451,0
PNIN.JK,11/28/2012,510,510,500,510,3230,0
PNIN.JK,11/29/2012,500,510,485,500,13820,0
PNIN.JK,11/30/2012,490,495,485,495,5090,0
PNIN.JK,12/3/2012,490,490,490,490,495,0
PNIN.JK,12/6/2012,495,510,490,510,12322,0
PNBN.JK,11/1/2012,730,730,710,710,50640,0
PNBN.JK,11/2/2012,710,720,710,710,17375,0
PNBN.JK,11/5/2012,700,720,700,710,62900,0
PNBN.JK,11/6/2012,710,710,700,710,4910,0
PNBN.JK,11/7/2012,700,720,700,720,27870,0
PNBN.JK,11/8/2012,710,710,700,710,3334,0
PNBN.JK,11/9/2012,710,720,710,720,15105,0
PNBN.JK,11/12/2012,710,720,710,710,6260,0
PNBN.JK,11/13/2012,710,720,710,710,25790,0
PNBN.JK,11/14/2012,710,720,710,710,49585,0
PNBN.JK,11/19/2012,710,710,700,700,20145,0
PNBN.JK,11/20/2012,700,710,690,690,22160,0
PNBN.JK,11/21/2012,700,700,700,700,564,0
PNBN.JK,11/22/2012,700,700,690,690,5722,0
PNBN.JK,11/23/2012,690,700,680,680,8580,0
PNBN.JK,11/26/2012,700,700,680,690,1829,0
PNBN.JK,11/27/2012,690,690,680,680,5018,0
PNBN.JK,11/28/2012,670,680,650,650,44600,0
PNBN.JK,11/29/2012,660,670,630,650,96695,0
PNBN.JK,11/30/2012,640,660,640,640,126485,0
PNBN.JK,12/3/2012,640,650,630,630,79300,0
PNBN.JK,12/4/2012,630,640,620,620,153650,0
PNBN.JK,12/5/2012,620,630,620,620,30935,0
PNBN.JK,12/6/2012,630,650,630,630,148295,0
PNLF.JK,11/1/2012,133,134,130,133,476545,0
PNLF.JK,11/2/2012,133,138,132,134,1374630,0
PNLF.JK,11/5/2012,134,134,132,134,349640,0
PNLF.JK,11/6/2012,134,136,133,134,605985,0
PNLF.JK,11/7/2012,135,136,134,135,236115,0
PNLF.JK,11/8/2012,133,134,132,132,24734,0
PNLF.JK,11/9/2012,133,134,132,133,123450,0
PNLF.JK,11/12/2012,134,136,133,134,308630,0
PNLF.JK,11/13/2012,134,136,133,135,278565,0
PNLF.JK,11/14/2012,135,135,133,135,143720,0
PNLF.JK,11/19/2012,135,135,133,134,207380,0
PNLF.JK,11/20/2012,134,135,133,133,405110,0
PNLF.JK,11/21/2012,133,134,132,133,2218,0
PNLF.JK,11/22/2012,133,134,131,133,23528,0
PNLF.JK,11/23/2012,133,137,132,136,147680,0
PNLF.JK,11/26/2012,138,141,137,137,214590,0
PNLF.JK,11/27/2012,137,138,135,136,27821,0
PNLF.JK,11/28/2012,135,138,134,135,281575,0
PNLF.JK,11/29/2012,136,137,133,136,396095,0
PNLF.JK,11/30/2012,136,136,134,136,262180,0
PNLF.JK,12/3/2012,136,138,135,136,431545,0
PNLF.JK,12/4/2012,137,137,134,136,219170,0
PNLF.JK,12/5/2012,136,136,133,134,158875,0
PNLF.JK,12/6/2012,134,148,134,146,3551915,0
PNSE.JK,11/2/2012,490,490,490,490,10,0
PNSE.JK,11/5/2012,610,610,610,610,5,0
PNSE.JK,11/6/2012,760,760,760,760,205,0
PNSE.JK,11/7/2012,950,950,950,950,460,0
PNSE.JK,11/8/2012,1180,1180,1180,1180,27,0
PNSE.JK,11/9/2012,1470,1470,1450,1470,1805,0
PNSE.JK,11/12/2012,1520,1600,1110,1120,2700,0
PNSE.JK,11/13/2012,1110,1110,840,840,2975,0
PNSE.JK,11/14/2012,800,870,630,690,3750,0
PNSE.JK,11/19/2012,700,730,650,700,370,0
PNSE.JK,11/20/2012,700,720,620,640,440,0
PNSE.JK,11/21/2012,630,630,630,630,1,0
PNSE.JK,11/22/2012,620,620,560,580,28,0
PNSE.JK,11/23/2012,580,680,580,640,26,0
PNSE.JK,11/26/2012,610,640,580,640,26,0
PNSE.JK,11/27/2012,600,600,590,590,21,0
PNSE.JK,11/28/2012,540,580,530,530,210,0
PNSE.JK,11/29/2012,530,560,520,530,125,0
PNSE.JK,11/30/2012,540,550,540,550,10,0
PNSE.JK,12/3/2012,630,680,560,610,70,0
PNSE.JK,12/4/2012,540,550,540,550,10,0
PNSE.JK,12/5/2012,570,580,570,580,30,0
PNSE.JK,12/6/2012,520,580,520,580,20,0
PRAS.JK,11/1/2012,137,143,137,143,85,0
PRAS.JK,11/2/2012,139,139,138,139,1540,0
PRAS.JK,11/5/2012,138,138,138,138,55,0
PRAS.JK,11/6/2012,138,138,138,138,955,0
PRAS.JK,11/7/2012,138,140,138,140,370,0
PRAS.JK,11/8/2012,138,140,138,140,74,0
PRAS.JK,11/9/2012,138,138,138,138,125,0
PRAS.JK,11/12/2012,138,138,138,138,300,0
PRAS.JK,11/13/2012,140,140,138,138,10,0
PRAS.JK,11/14/2012,138,139,138,138,125,0
PRAS.JK,11/19/2012,138,138,138,138,900,0
PRAS.JK,11/20/2012,138,141,138,141,1130,0
PRAS.JK,11/21/2012,144,144,142,142,292,0
PRAS.JK,11/22/2012,139,139,138,139,72,0
PRAS.JK,11/23/2012,139,142,139,142,45,0
PRAS.JK,11/26/2012,139,139,139,139,110,0
PRAS.JK,11/27/2012,195,245,193,199,116964,0
PRAS.JK,11/28/2012,189,189,160,165,18035,0
PRAS.JK,11/29/2012,168,174,166,169,10020,0
PRAS.JK,11/30/2012,169,175,169,174,4770,0
PRAS.JK,12/3/2012,178,178,167,169,17960,0
PRAS.JK,12/4/2012,161,197,161,181,17145,0
PRAS.JK,12/5/2012,181,210,176,195,34280,0
PRAS.JK,12/6/2012,199,225,191,205,75505,0
POLY.JK,11/1/2012,210,215,205,215,19470,0
POLY.JK,11/2/2012,210,210,205,210,3525,0
POLY.JK,11/5/2012,210,215,205,215,20955,0
POLY.JK,11/6/2012,210,215,205,210,5290,0
POLY.JK,11/7/2012,210,210,205,210,2625,0
POLY.JK,11/8/2012,205,205,205,205,371,0
POLY.JK,11/9/2012,205,205,200,205,4195,0
POLY.JK,11/12/2012,205,210,200,205,4340,0
POLY.JK,11/13/2012,200,205,200,205,6850,0
POLY.JK,11/14/2012,200,210,200,210,9715,0
POLY.JK,11/19/2012,205,205,200,205,22010,0
POLY.JK,11/20/2012,200,205,200,205,3255,0
POLY.JK,11/21/2012,200,200,200,200,581,0
POLY.JK,11/22/2012,205,210,200,200,571,0
POLY.JK,11/23/2012,200,205,200,200,1010,0
POLY.JK,11/26/2012,205,205,200,200,452,0
POLY.JK,11/27/2012,205,205,200,205,1263,0
POLY.JK,11/28/2012,205,205,200,205,5625,0
POLY.JK,11/29/2012,200,210,200,205,11600,0
POLY.JK,11/30/2012,205,205,200,205,5145,0
POLY.JK,12/3/2012,205,205,200,205,14400,0
POLY.JK,12/4/2012,205,205,200,205,29300,0
POLY.JK,12/5/2012,205,230,200,220,179725,0
POLY.JK,12/6/2012,220,230,205,210,83810,0
PSDN.JK,11/1/2012,200,200,200,200,125,0
PSDN.JK,11/2/2012,200,200,200,200,125,0
PSDN.JK,11/5/2012,200,200,200,200,125,0
PSDN.JK,11/6/2012,200,200,200,200,125,0
PSDN.JK,11/7/2012,200,200,200,200,125,0
PSDN.JK,11/8/2012,199,199,199,199,1,0
PSDN.JK,11/9/2012,199,199,199,199,5,0
PSDN.JK,11/12/2012,199,199,199,199,5,0
PSDN.JK,11/13/2012,199,199,199,199,5,0
PSDN.JK,11/14/2012,199,199,199,199,5,0
PSDN.JK,11/19/2012,199,199,199,199,5,0
PSDN.JK,11/20/2012,199,199,199,199,5,0
PSDN.JK,11/21/2012,199,199,199,199,1,0
PSDN.JK,11/22/2012,200,200,199,199,25,0
PSDN.JK,11/23/2012,199,199,199,199,1,0
PSDN.JK,11/26/2012,199,199,199,199,1,0
PSDN.JK,11/27/2012,199,199,199,199,1,0
PSDN.JK,11/28/2012,210,210,210,210,5,0
PSDN.JK,11/29/2012,210,210,210,210,5,0
PSDN.JK,11/30/2012,200,200,200,200,50,0
PSDN.JK,12/3/2012,200,200,200,200,50,0
PSDN.JK,12/4/2012,200,200,200,200,50,0
PSDN.JK,12/5/2012,210,235,210,235,10,0
PSDN.JK,12/6/2012,210,235,210,235,10,0
PSAB.JK,11/1/2012,5650,5650,5300,5350,7750,0
PSAB.JK,11/2/2012,5400,5500,5050,5150,22400,0
PSAB.JK,11/5/2012,5100,5150,4925,5100,8100,0
PSAB.JK,11/6/2012,5000,5350,4975,5250,9445,0
PSAB.JK,11/7/2012,5300,5550,5300,5400,10325,0
PSAB.JK,11/8/2012,5400,5400,5150,5150,342,0
PSAB.JK,11/9/2012,5350,5450,5300,5400,6515,0
PSAB.JK,11/12/2012,5450,5500,5400,5400,7905,0
PSAB.JK,11/13/2012,5450,5450,5350,5400,10090,0
PSAB.JK,11/14/2012,5400,5500,5400,5400,11735,0
PSAB.JK,11/19/2012,5400,5400,5300,5300,8280,0
PSAB.JK,11/20/2012,5350,5400,5200,5250,12310,0
PSAB.JK,11/21/2012,5250,5300,5250,5250,545,0
PSAB.JK,11/22/2012,5250,5300,5200,5300,2020,0
PSAB.JK,11/23/2012,5300,5700,5300,5400,2308,0
PSAB.JK,11/26/2012,5400,5400,5300,5300,249,0
PSAB.JK,11/27/2012,5250,5250,5100,5100,197,0
PSAB.JK,11/28/2012,5100,5250,5100,5250,2080,0
PSAB.JK,11/29/2012,5250,5400,5200,5200,1250,0
PSAB.JK,11/30/2012,5250,5250,5100,5100,610,0
PSAB.JK,12/3/2012,5100,5100,5100,5100,150,0
PSAB.JK,12/4/2012,5100,5150,5050,5050,875,0
PSAB.JK,12/5/2012,5050,5100,5000,5000,360,0
PSAB.JK,12/6/2012,5100,5100,5000,5050,880,0
PTBA.JK,11/1/2012,15700,16050,15700,16000,7260,0
PTBA.JK,11/2/2012,16100,16450,16000,16400,14840,0
PTBA.JK,11/5/2012,16400,16500,16100,16200,6660,0
PTBA.JK,11/6/2012,16200,16450,16200,16450,23705,0
PTBA.JK,11/7/2012,16450,16900,16450,16650,26720,0
PTBA.JK,11/8/2012,16450,16500,16300,16350,1658,0
PTBA.JK,11/9/2012,16250,16350,16150,16150,9435,0
PTBA.JK,11/12/2012,16150,16200,15950,16000,6680,0
PTBA.JK,11/13/2012,16000,16100,15800,15950,5995,0
PTBA.JK,11/14/2012,15850,16200,15700,16200,13745,0
PTBA.JK,11/19/2012,16450,16450,15500,15600,21380,0
PTBA.JK,11/20/2012,15900,15900,15650,15650,5205,0
PTBA.JK,11/21/2012,15650,15800,15650,15800,142,0
PTBA.JK,11/22/2012,15950,16200,15750,16200,1806,0
PTBA.JK,11/23/2012,16300,16300,16100,16150,1070,0
PTBA.JK,11/26/2012,16250,16300,16100,16100,1212,0
PTBA.JK,11/27/2012,16200,16250,15950,16000,728,0
PTBA.JK,11/28/2012,16000,16000,14850,15050,30860,0
PTBA.JK,11/29/2012,15350,15350,14150,14300,47330,0
PTBA.JK,11/30/2012,14200,14500,13800,14000,40015,0
PTBA.JK,12/3/2012,14000,14250,13800,13900,25580,0
PTBA.JK,12/4/2012,14000,14200,13750,13950,13795,0
PTBA.JK,12/5/2012,13800,14000,13650,13850,21430,0
PTBA.JK,12/6/2012,14000,14250,13900,14050,23280,0
PTIS.JK,11/1/2012,800,860,800,860,830,0
PTIS.JK,11/2/2012,800,860,800,860,830,0
PTIS.JK,11/5/2012,800,860,800,860,830,0
PTIS.JK,11/6/2012,800,860,800,860,830,0
PTIS.JK,11/7/2012,800,860,800,860,830,0
PTIS.JK,11/8/2012,800,860,800,860,166,0
PTIS.JK,11/9/2012,800,860,800,860,830,0
PTIS.JK,11/12/2012,820,820,820,820,50,0
PTIS.JK,11/13/2012,820,820,820,820,50,0
PTIS.JK,11/14/2012,860,860,860,860,10,0
PTIS.JK,11/19/2012,860,860,860,860,10,0
PTIS.JK,11/20/2012,860,860,860,860,10,0
PTIS.JK,11/21/2012,800,800,800,800,2,0
PTIS.JK,11/22/2012,800,800,800,800,2,0
PTIS.JK,11/23/2012,840,860,840,860,16,0
PTIS.JK,11/26/2012,840,860,840,860,16,0
PTIS.JK,11/27/2012,850,850,850,850,115,0
PTIS.JK,11/28/2012,850,880,850,880,105,0
PTIS.JK,11/29/2012,850,880,850,880,105,0
PTIS.JK,11/30/2012,850,880,850,880,105,0
PTIS.JK,12/3/2012,880,880,850,850,1785,0
PTIS.JK,12/4/2012,880,880,850,850,1785,0
PTIS.JK,12/5/2012,810,850,810,850,975,0
PTIS.JK,12/6/2012,810,850,810,850,975,0
PTPP.JK,11/1/2012,770,770,750,760,69650,0
PTPP.JK,11/2/2012,760,770,740,750,72730,0
PTPP.JK,11/5/2012,750,770,740,760,153215,0
PTPP.JK,11/6/2012,760,770,750,770,238405,0
PTPP.JK,11/7/2012,770,800,760,800,412825,0
PTPP.JK,11/8/2012,780,820,770,810,59674,0
PTPP.JK,11/9/2012,820,830,810,810,242255,0
PTPP.JK,11/12/2012,810,830,800,830,218185,0
PTPP.JK,11/13/2012,820,830,810,820,68515,0
PTPP.JK,11/14/2012,820,830,800,810,66090,0
PTPP.JK,11/19/2012,810,810,790,800,54920,0
PTPP.JK,11/20/2012,800,800,780,780,88710,0
PTPP.JK,11/21/2012,780,800,780,790,3552,0
PTPP.JK,11/22/2012,790,820,790,810,48822,0
PTPP.JK,11/23/2012,820,820,800,810,14114,0
PTPP.JK,11/26/2012,800,810,790,800,3864,0
PTPP.JK,11/27/2012,840,870,840,840,55740,0
PTPP.JK,11/28/2012,850,860,830,860,189565,0
PTPP.JK,11/29/2012,860,890,860,880,332260,0
PTPP.JK,11/30/2012,900,930,870,930,501675,0
PTPP.JK,12/3/2012,930,940,890,910,349460,0
PTPP.JK,12/4/2012,900,900,870,890,235625,0
PTPP.JK,12/5/2012,890,930,890,930,282000,0
PTPP.JK,12/6/2012,930,950,920,920,286765,0
PTSN.JK,11/1/2012,85,86,84,86,1720,0
PTSN.JK,11/2/2012,82,82,82,82,5,0
PTSN.JK,11/5/2012,90,91,84,88,3705,0
PTSN.JK,11/6/2012,84,86,84,86,25,0
PTSN.JK,11/7/2012,89,89,83,83,670,0
PTSN.JK,11/8/2012,83,83,82,82,60,0
PTSN.JK,11/9/2012,88,88,88,88,245,0
PTSN.JK,11/12/2012,89,89,84,84,300,0
PTSN.JK,11/13/2012,84,85,84,85,680,0
PTSN.JK,11/14/2012,87,110,87,103,3280,0
PTSN.JK,11/19/2012,103,125,100,119,25935,0
PTSN.JK,11/20/2012,117,117,102,112,1030,0
PTSN.JK,11/21/2012,103,104,102,104,13,0
PTSN.JK,11/22/2012,89,108,89,97,62,0
PTSN.JK,11/23/2012,102,102,102,102,1,0
PTSN.JK,11/26/2012,101,104,101,104,48,0
PTSN.JK,11/27/2012,103,103,103,103,2,0
PTSN.JK,11/28/2012,103,103,103,103,10,0
PTSN.JK,11/29/2012,103,105,100,100,60,0
PTSN.JK,11/30/2012,103,105,100,100,60,0
PTSN.JK,12/3/2012,95,95,90,90,775,0
PTSN.JK,12/4/2012,91,91,91,91,10,0
PTSN.JK,12/5/2012,92,99,92,99,15,0
PTSN.JK,12/6/2012,107,107,91,91,405,0
PTRO.JK,11/1/2012,1410,1410,1360,1370,39675,0
PTRO.JK,11/2/2012,1370,1390,1350,1390,24475,0
PTRO.JK,11/5/2012,1370,1390,1350,1370,20550,0
PTRO.JK,11/6/2012,1360,1360,1340,1350,22675,0
PTRO.JK,11/7/2012,1340,1370,1340,1360,43450,0
PTRO.JK,11/8/2012,1340,1340,1320,1330,3357,0
PTRO.JK,11/9/2012,1320,1320,1280,1290,30075,0
PTRO.JK,11/12/2012,1290,1300,1240,1240,32085,0
PTRO.JK,11/13/2012,1240,1290,1210,1230,36070,0
PTRO.JK,11/14/2012,1230,1240,1150,1170,51265,0
PTRO.JK,11/19/2012,1180,1180,1100,1110,46595,0
PTRO.JK,11/20/2012,1130,1140,1010,1010,114315,0
PTRO.JK,11/21/2012,1030,1100,980,1040,37784,0
PTRO.JK,11/22/2012,1050,1060,1020,1020,20944,0
PTRO.JK,11/23/2012,1020,1040,1010,1020,5838,0
PTRO.JK,11/26/2012,1010,1040,1010,1010,3005,0
PTRO.JK,11/27/2012,1020,1020,980,990,5732,0
PTRO.JK,11/28/2012,980,980,910,930,37965,0
PTRO.JK,11/29/2012,930,1070,910,1030,243220,0
PTRO.JK,11/30/2012,1030,1060,1030,1040,49065,0
PTRO.JK,12/3/2012,1050,1070,1040,1040,62820,0
PTRO.JK,12/4/2012,1050,1070,1040,1060,84840,0
PTRO.JK,12/5/2012,1060,1120,1050,1110,99855,0
PTRO.JK,12/6/2012,1110,1130,1080,1090,43640,0
PTSP.JK,11/1/2012,2300,2300,2300,2300,5,0
PTSP.JK,11/2/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/5/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/6/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/7/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/8/2012,2100,2100,2100,2100,3,0
PTSP.JK,11/9/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/12/2012,2100,2100,2100,2100,15,0
PTSP.JK,11/13/2012,2200,2200,2200,2200,5,0
PTSP.JK,11/14/2012,2200,2200,2200,2200,5,0
PTSP.JK,11/19/2012,2200,2200,2200,2200,5,0
PTSP.JK,11/20/2012,2200,2200,2200,2200,5,0
PTSP.JK,11/21/2012,2200,2200,2200,2200,1,0
PTSP.JK,11/22/2012,2350,2350,2350,2350,2,0
PTSP.JK,11/23/2012,2350,2350,2350,2350,2,0
PTSP.JK,11/26/2012,2350,2350,2350,2350,2,0
PTSP.JK,11/27/2012,2350,2350,2350,2350,2,0
PTSP.JK,11/28/2012,2350,2350,2350,2350,10,0
PTSP.JK,11/29/2012,2350,2350,2350,2350,10,0
PTSP.JK,11/30/2012,2400,2400,2400,2400,15,0
PTSP.JK,12/3/2012,2400,2400,2400,2400,15,0
PTSP.JK,12/4/2012,2400,2400,2400,2400,15,0
PTSP.JK,12/5/2012,2400,2400,2400,2400,15,0
PTSP.JK,12/6/2012,2400,2400,2400,2400,15,0
PUDP.JK,11/1/2012,640,650,640,650,450,0
PUDP.JK,11/2/2012,660,670,640,650,3090,0
PUDP.JK,11/5/2012,660,660,650,650,25,0
PUDP.JK,11/6/2012,640,650,630,630,540,0
PUDP.JK,11/7/2012,640,660,640,640,1125,0
PUDP.JK,11/8/2012,640,660,640,640,225,0
PUDP.JK,11/9/2012,620,620,610,620,630,0
PUDP.JK,11/12/2012,630,630,610,610,555,0
PUDP.JK,11/13/2012,620,620,620,620,5,0
PUDP.JK,11/14/2012,610,610,610,610,525,0
PUDP.JK,11/19/2012,610,610,610,610,525,0
PUDP.JK,11/20/2012,610,610,590,590,645,0
PUDP.JK,11/21/2012,600,600,600,600,45,0
PUDP.JK,11/22/2012,590,590,590,590,20,0
PUDP.JK,11/23/2012,590,590,590,590,20,0
PUDP.JK,11/26/2012,580,590,580,590,21,0
PUDP.JK,11/27/2012,580,590,580,580,30,0
PUDP.JK,11/28/2012,560,560,550,560,545,0
PUDP.JK,11/29/2012,560,560,550,550,250,0
PUDP.JK,11/30/2012,560,560,550,550,250,0
PUDP.JK,12/3/2012,560,560,550,550,250,0
PUDP.JK,12/4/2012,560,560,550,550,250,0
PUDP.JK,12/5/2012,540,560,540,560,195,0
PUDP.JK,12/6/2012,560,560,560,560,60,0
PYFA.JK,11/1/2012,171,171,169,169,1045,0
PYFA.JK,11/2/2012,169,180,167,178,4220,0
PYFA.JK,11/5/2012,178,178,174,174,790,0
PYFA.JK,11/6/2012,172,174,172,174,15,0
PYFA.JK,11/7/2012,171,171,171,171,40,0
PYFA.JK,11/8/2012,170,170,170,170,9,0
PYFA.JK,11/9/2012,174,174,170,170,55,0
PYFA.JK,11/12/2012,170,174,168,168,125,0
PYFA.JK,11/13/2012,165,196,165,184,107670,0
PYFA.JK,11/14/2012,188,190,178,181,61920,0
PYFA.JK,11/19/2012,183,183,178,178,2645,0
PYFA.JK,11/20/2012,180,187,178,178,36255,0
PYFA.JK,11/21/2012,178,180,178,178,10,0
PYFA.JK,11/22/2012,176,181,173,181,1652,0
PYFA.JK,11/23/2012,182,192,179,185,15867,0
PYFA.JK,11/26/2012,184,186,182,182,360,0
PYFA.JK,11/27/2012,180,180,177,180,664,0
PYFA.JK,11/28/2012,176,180,176,178,7730,0
PYFA.JK,11/29/2012,178,183,177,177,2935,0
PYFA.JK,11/30/2012,179,180,178,178,510,0
PYFA.JK,12/3/2012,178,180,178,180,535,0
PYFA.JK,12/4/2012,180,182,177,180,3825,0
PYFA.JK,12/5/2012,180,205,180,188,337445,0
PYFA.JK,12/6/2012,188,198,181,183,95170,0
PWON.JK,11/1/2012,275,280,240,245,2406330,0
PWON.JK,11/2/2012,245,245,240,245,294915,0
PWON.JK,11/5/2012,245,245,240,240,119295,0
PWON.JK,11/6/2012,240,245,240,245,212705,0
PWON.JK,11/7/2012,245,245,240,245,842504,0
PWON.JK,11/8/2012,240,240,230,235,95941,0
PWON.JK,11/9/2012,230,240,230,235,822800,0
PWON.JK,11/12/2012,235,235,230,235,272710,0
PWON.JK,11/13/2012,235,235,230,235,77855,0
PWON.JK,11/14/2012,235,235,225,230,1115275,0
PWON.JK,11/19/2012,230,230,220,230,397055,0
PWON.JK,11/20/2012,225,230,225,230,169225,0
PWON.JK,11/21/2012,230,230,225,230,46004,0
PWON.JK,11/22/2012,230,240,230,235,126104,0
PWON.JK,11/23/2012,230,235,225,225,96049,0
PWON.JK,11/26/2012,230,230,220,225,73708,0
PWON.JK,11/27/2012,230,230,220,225,24024,0
PWON.JK,11/28/2012,225,225,215,220,370540,0
PWON.JK,11/29/2012,215,225,215,220,363790,0
PWON.JK,11/30/2012,220,230,215,230,980765,0
PWON.JK,12/3/2012,230,240,230,240,1251000,0
PWON.JK,12/4/2012,240,240,235,240,439305,0
PWON.JK,12/5/2012,240,245,235,245,916110,0
PWON.JK,12/6/2012,245,245,235,240,483020,0
R-LQ45X.JK,11/1/2012,748,748,748,748,0,0
R-LQ45X.JK,11/2/2012,750,750,750,750,0,0
R-LQ45X.JK,11/5/2012,746,746,746,746,0,0
R-LQ45X.JK,11/6/2012,745,745,745,745,0,0
R-LQ45X.JK,11/7/2012,748,748,748,748,0,0
R-LQ45X.JK,11/8/2012,748,748,748,748,0,0
R-LQ45X.JK,11/9/2012,749,749,749,749,0,0
R-LQ45X.JK,11/12/2012,749,749,749,749,0,0
R-LQ45X.JK,11/13/2012,749,749,749,749,0,0
R-LQ45X.JK,11/14/2012,750,750,750,750,0,0
R-LQ45X.JK,11/15/2012,750,750,750,750,0,0
R-LQ45X.JK,11/16/2012,750,750,750,750,0,0
R-LQ45X.JK,11/19/2012,747,747,747,747,0,0
R-LQ45X.JK,11/20/2012,744,744,744,744,0,0
R-LQ45X.JK,11/28/2012,739,739,739,739,0,0
R-LQ45X.JK,11/29/2012,737,737,737,737,0,0
R-LQ45X.JK,11/30/2012,736,736,736,736,0,0
R-LQ45X.JK,12/3/2012,731,731,731,731,0,0
RAJA.JK,11/1/2012,470,475,460,460,51965,0
RAJA.JK,11/2/2012,460,470,460,460,3665,0
RAJA.JK,11/5/2012,460,460,455,455,4960,0
RAJA.JK,11/6/2012,455,465,455,465,52405,0
RAJA.JK,11/7/2012,465,475,465,470,6895,0
RAJA.JK,11/8/2012,465,490,455,475,4624,0
RAJA.JK,11/9/2012,485,510,485,490,49955,0
RAJA.JK,11/12/2012,495,500,490,490,32360,0
RAJA.JK,11/13/2012,495,500,490,495,10220,0
RAJA.JK,11/14/2012,495,495,485,490,11585,0
RAJA.JK,11/19/2012,495,500,490,500,59725,0
RAJA.JK,11/20/2012,500,500,485,490,28220,0
RAJA.JK,11/21/2012,490,490,485,485,115,0
RAJA.JK,11/22/2012,485,495,485,490,680,0
RAJA.JK,11/23/2012,495,540,495,520,16243,0
RAJA.JK,11/26/2012,530,530,520,520,2821,0
RAJA.JK,11/27/2012,520,560,510,540,10949,0
RAJA.JK,11/28/2012,540,560,530,540,24840,0
RAJA.JK,11/29/2012,550,550,520,530,72385,0
RAJA.JK,11/30/2012,530,540,510,520,31945,0
RAJA.JK,12/3/2012,530,530,510,510,9355,0
RAJA.JK,12/4/2012,510,520,500,510,29005,0
RAJA.JK,12/5/2012,510,510,500,500,37955,0
RAJA.JK,12/6/2012,510,520,500,520,9125,0
RALS.JK,11/1/2012,1100,1110,1090,1110,78710,0
RALS.JK,11/2/2012,1110,1120,1100,1120,52180,0
RALS.JK,11/5/2012,1050,1130,1050,1120,66570,0
RALS.JK,11/6/2012,1120,1180,1100,1170,130360,0
RALS.JK,11/7/2012,1170,1220,1160,1200,182855,0
RALS.JK,11/8/2012,1170,1180,1150,1160,2601,0
RALS.JK,11/9/2012,1170,1190,1160,1190,35320,0
RALS.JK,11/12/2012,1190,1190,1160,1180,7755,0
RALS.JK,11/13/2012,1170,1190,1160,1190,17170,0
RALS.JK,11/14/2012,1190,1200,1150,1170,31900,0
RALS.JK,11/19/2012,1160,1220,1160,1190,67105,0
RALS.JK,11/20/2012,1190,1220,1190,1210,48300,0
RALS.JK,11/21/2012,1210,1210,1190,1190,1222,0
RALS.JK,11/22/2012,1200,1280,1190,1270,19402,0
RALS.JK,11/23/2012,1290,1420,1290,1400,42960,0
RALS.JK,11/26/2012,1390,1390,1320,1340,4927,0
RALS.JK,11/27/2012,1440,1440,1360,1380,9492,0
RALS.JK,11/28/2012,1360,1360,1240,1340,289915,0
RALS.JK,11/29/2012,1340,1400,1310,1320,144615,0
RALS.JK,11/30/2012,1320,1320,1260,1280,86620,0
RALS.JK,12/3/2012,1280,1330,1270,1310,101095,0
RALS.JK,12/4/2012,1310,1320,1260,1300,86700,0
RALS.JK,12/5/2012,1300,1350,1260,1350,120820,0
RALS.JK,12/6/2012,1370,1390,1320,1380,88235,0
RANC.JK,11/1/2012,840,840,810,810,32025,0
RANC.JK,11/2/2012,820,830,810,830,7805,0
RANC.JK,11/5/2012,830,840,810,830,53375,0
RANC.JK,11/6/2012,830,840,830,830,11590,0
RANC.JK,11/7/2012,840,890,840,880,107240,0
RANC.JK,11/8/2012,880,880,860,860,2496,0
RANC.JK,11/9/2012,860,880,860,870,9470,0
RANC.JK,11/12/2012,870,880,860,860,29595,0
RANC.JK,11/13/2012,860,900,850,880,86560,0
RANC.JK,11/14/2012,890,910,880,880,80440,0
RANC.JK,11/19/2012,890,890,870,880,15205,0
RANC.JK,11/20/2012,880,880,860,870,26995,0
RANC.JK,11/21/2012,870,870,850,850,6215,0
RANC.JK,11/22/2012,850,860,830,840,6296,0
RANC.JK,11/23/2012,850,850,830,840,2615,0
RANC.JK,11/26/2012,840,850,840,850,1014,0
RANC.JK,11/27/2012,840,840,830,830,132,0
RANC.JK,11/28/2012,830,840,790,820,82385,0
RANC.JK,11/29/2012,820,830,800,810,39645,0
RANC.JK,11/30/2012,810,820,790,800,26915,0
RANC.JK,12/3/2012,800,800,790,790,11955,0
RANC.JK,12/4/2012,790,790,760,770,45985,0
RANC.JK,12/5/2012,770,850,760,840,81780,0
RANC.JK,12/6/2012,840,840,830,840,18930,0
RBMS.JK,11/1/2012,152,152,145,149,7800,0
RBMS.JK,11/2/2012,148,148,145,146,5010,0
RBMS.JK,11/5/2012,147,156,147,147,575,0
RBMS.JK,11/6/2012,146,193,143,182,181980,0
RBMS.JK,11/7/2012,185,192,166,180,89135,0
RBMS.JK,11/8/2012,178,186,172,179,23637,0
RBMS.JK,11/9/2012,178,179,171,171,11180,0
RBMS.JK,11/12/2012,171,180,171,172,29770,0
RBMS.JK,11/13/2012,172,178,172,175,17615,0
RBMS.JK,11/14/2012,175,177,173,174,5405,0
RBMS.JK,11/19/2012,177,180,173,173,53680,0
RBMS.JK,11/20/2012,173,176,170,173,4635,0
RBMS.JK,11/21/2012,171,171,169,169,109,0
RBMS.JK,11/22/2012,169,171,160,167,1078,0
RBMS.JK,11/23/2012,158,165,150,151,3291,0
RBMS.JK,11/26/2012,150,158,148,148,1090,0
RBMS.JK,11/27/2012,148,148,145,145,524,0
RBMS.JK,11/28/2012,150,150,139,142,2505,0
RBMS.JK,11/29/2012,140,150,140,148,9875,0
RBMS.JK,11/30/2012,151,152,139,147,1580,0
RBMS.JK,12/3/2012,147,152,141,141,2335,0
RBMS.JK,12/4/2012,140,145,136,139,6065,0
RBMS.JK,12/5/2012,139,142,139,139,2420,0
RBMS.JK,12/6/2012,139,141,136,137,3305,0
RDTX.JK,11/1/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/2/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/5/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/6/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/7/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/8/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/9/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/12/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/13/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/14/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/19/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/20/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/22/2012,3150,3150,3150,3150,8,0
RDTX.JK,11/28/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/29/2012,3150,3150,3150,3150,0,0
RDTX.JK,11/30/2012,3150,3150,3150,3150,40,0
RDTX.JK,12/3/2012,3150,3150,3150,3150,40,0
RDTX.JK,12/4/2012,3150,3150,3150,3150,40,0
RDTX.JK,12/5/2012,3150,3150,3150,3150,40,0
RDTX.JK,12/6/2012,3150,3150,3150,3150,40,0
RELI.JK,11/22/2012,500,500,500,500,5,0
RELI.JK,11/23/2012,500,500,500,500,5,0
RELI.JK,11/26/2012,500,500,500,500,5,0
RELI.JK,11/27/2012,500,500,500,500,5,0
RELI.JK,11/28/2012,500,500,500,500,25,0
RELI.JK,11/29/2012,500,500,500,500,25,0
RELI.JK,11/30/2012,500,500,500,500,25,0
RELI.JK,12/3/2012,500,500,500,500,25,0
RELI.JK,12/4/2012,500,500,500,500,25,0
RELI.JK,12/5/2012,500,500,500,500,25,0
RELI.JK,12/6/2012,500,500,500,500,25,0
RICY.JK,11/1/2012,180,182,180,182,18935,0
RICY.JK,11/2/2012,182,182,181,181,3615,0
RICY.JK,11/5/2012,181,182,181,181,13735,0
RICY.JK,11/6/2012,182,182,181,181,8640,0
RICY.JK,11/7/2012,182,182,181,181,2685,0
RICY.JK,11/8/2012,181,181,181,181,889,0
RICY.JK,11/9/2012,181,182,181,181,4985,0
RICY.JK,11/12/2012,181,182,181,181,4330,0
RICY.JK,11/13/2012,181,182,181,181,9250,0
RICY.JK,11/14/2012,182,183,181,181,29805,0
RICY.JK,11/19/2012,181,183,181,182,18465,0
RICY.JK,11/20/2012,182,182,181,181,13190,0
RICY.JK,11/21/2012,181,182,181,182,3911,0
RICY.JK,11/22/2012,182,184,182,184,2414,0
RICY.JK,11/23/2012,184,184,182,183,453,0
RICY.JK,11/26/2012,183,183,182,183,454,0
RICY.JK,11/27/2012,183,186,183,185,4644,0
RICY.JK,11/28/2012,186,190,186,189,10950,0
RICY.JK,11/29/2012,189,230,189,230,1494980,0
RICY.JK,11/30/2012,230,245,225,230,3297350,0
RICY.JK,12/3/2012,230,275,200,205,7921540,0
RICY.JK,12/4/2012,205,215,200,205,255510,0
RICY.JK,12/5/2012,205,215,200,205,269510,0
RICY.JK,12/6/2012,205,205,200,200,37290,0
RIMO.JK,11/1/2012,61,61,58,59,2430,0
RIMO.JK,11/2/2012,51,59,51,58,4330,0
RIMO.JK,11/5/2012,56,59,56,56,480,0
RIMO.JK,11/6/2012,59,59,56,56,2005,0
RIMO.JK,11/7/2012,59,59,56,57,1345,0
RIMO.JK,11/8/2012,57,57,54,57,396,0
RIMO.JK,11/9/2012,58,58,56,58,2090,0
RIMO.JK,11/12/2012,56,58,55,56,790,0
RIMO.JK,11/13/2012,56,58,55,55,3385,0
RIMO.JK,11/14/2012,57,57,50,52,38595,0
RIMO.JK,11/19/2012,53,56,52,53,18630,0
RIMO.JK,11/20/2012,55,55,51,52,14055,0
RIMO.JK,11/21/2012,51,54,51,53,19,0
RIMO.JK,11/22/2012,51,53,51,53,242,0
RIMO.JK,11/23/2012,53,58,50,54,3691,0
RIMO.JK,11/26/2012,53,54,52,52,13,0
RIMO.JK,11/27/2012,51,52,51,51,82,0
RIMO.JK,11/28/2012,51,51,50,51,1005,0
RIMO.JK,11/29/2012,50,51,50,50,895,0
RIMO.JK,11/30/2012,50,54,50,50,17660,0
RIMO.JK,12/3/2012,51,52,50,52,1525,0
RIMO.JK,12/4/2012,52,53,50,50,5660,0
RIMO.JK,12/5/2012,50,51,50,51,1595,0
RIMO.JK,12/6/2012,52,68,52,68,136520,0
RMBA.JK,11/1/2012,570,570,560,560,775,0
RMBA.JK,11/2/2012,570,570,560,560,775,0
RMBA.JK,11/5/2012,570,570,560,560,775,0
RMBA.JK,11/6/2012,570,570,570,570,50,0
RMBA.JK,11/7/2012,560,560,560,560,25,0
RMBA.JK,11/8/2012,560,560,560,560,5,0
RMBA.JK,11/9/2012,560,560,550,550,125,0
RMBA.JK,11/12/2012,550,550,550,550,55,0
RMBA.JK,11/13/2012,550,560,550,550,1085,0
RMBA.JK,11/14/2012,570,570,550,550,775,0
RMBA.JK,11/19/2012,560,580,560,560,445,0
RMBA.JK,11/20/2012,570,590,570,570,3030,0
RMBA.JK,11/21/2012,590,590,580,580,20,0
RMBA.JK,11/22/2012,590,600,590,590,27,0
RMBA.JK,11/23/2012,590,600,580,580,55,0
RMBA.JK,11/26/2012,590,600,580,580,75,0
RMBA.JK,11/27/2012,570,570,570,570,5,0
RMBA.JK,11/28/2012,560,590,560,570,505,0
RMBA.JK,11/29/2012,550,570,550,570,1560,0
RMBA.JK,11/30/2012,570,570,560,560,810,0
RMBA.JK,12/3/2012,570,570,560,560,810,0
RMBA.JK,12/4/2012,570,570,560,560,810,0
RMBA.JK,12/5/2012,550,560,550,550,365,0
RMBA.JK,12/6/2012,550,640,550,610,12220,0
RIGS.JK,11/1/2012,490,490,470,475,18545,0
RIGS.JK,11/2/2012,485,485,475,485,5780,0
RIGS.JK,11/5/2012,485,485,475,475,3075,0
RIGS.JK,11/6/2012,480,480,465,470,8490,0
RIGS.JK,11/7/2012,475,475,465,475,1395,0
RIGS.JK,11/8/2012,470,475,465,470,364,0
RIGS.JK,11/9/2012,460,470,460,470,3995,0
RIGS.JK,11/12/2012,465,470,460,465,1210,0
RIGS.JK,11/13/2012,460,470,460,460,10180,0
RIGS.JK,11/14/2012,460,475,455,470,11520,0
RIGS.JK,11/19/2012,465,470,460,460,3815,0
RIGS.JK,11/20/2012,460,465,460,460,6450,0
RIGS.JK,11/21/2012,460,460,455,455,147,0
RIGS.JK,11/22/2012,455,470,450,470,1905,0
RIGS.JK,11/23/2012,470,475,460,460,886,0
RIGS.JK,11/26/2012,460,465,455,465,1272,0
RIGS.JK,11/27/2012,455,460,455,455,110,0
RIGS.JK,11/28/2012,455,470,450,450,9585,0
RIGS.JK,11/29/2012,460,460,450,450,1985,0
RIGS.JK,11/30/2012,460,460,450,455,5990,0
RIGS.JK,12/3/2012,450,450,445,445,1180,0
RIGS.JK,12/4/2012,445,460,445,445,8960,0
RIGS.JK,12/5/2012,455,455,450,450,1255,0
RIGS.JK,12/6/2012,450,455,445,455,635,0
RODA-W.JK,11/1/2012,200,200,200,200,10,0
RODA-W.JK,11/2/2012,200,200,200,200,10,0
RODA-W.JK,11/5/2012,185,185,185,185,20,0
RODA-W.JK,11/6/2012,185,185,185,185,20,0
RODA-W.JK,11/7/2012,185,185,185,185,20,0
RODA-W.JK,11/8/2012,187,187,187,187,2,0
RODA-W.JK,11/9/2012,200,200,200,200,5,0
RODA-W.JK,11/12/2012,190,190,190,190,150,0
RODA-W.JK,11/13/2012,200,200,200,200,15,0
RODA-W.JK,11/14/2012,200,200,200,200,15,0
RODA-W.JK,11/19/2012,200,200,200,200,15,0
RODA-W.JK,11/20/2012,200,200,200,200,15,0
RODA-W.JK,11/21/2012,200,200,200,200,3,0
RODA-W.JK,11/22/2012,190,190,190,190,15,0
RODA-W.JK,11/23/2012,190,190,190,190,15,0
RODA-W.JK,11/26/2012,190,190,190,190,15,0
RODA-W.JK,11/27/2012,190,190,190,190,15,0
RODA-W.JK,11/28/2012,185,186,185,186,50,0
RODA-W.JK,11/29/2012,185,186,185,186,50,0
RODA-W.JK,11/30/2012,185,186,185,186,50,0
RODA-W.JK,12/3/2012,185,186,185,186,50,0
RODA-W.JK,12/6/2012,185,185,185,185,6,0
ROTI.JK,11/1/2012,6000,6200,6000,6100,2365,0
ROTI.JK,11/2/2012,6150,6300,6100,6150,3000,0
ROTI.JK,11/5/2012,6150,6250,5850,5850,4105,0
ROTI.JK,11/6/2012,5850,5900,5700,5850,3220,0
ROTI.JK,11/7/2012,5850,5950,5750,5750,3900,0
ROTI.JK,11/8/2012,5750,6050,5700,5900,371,0
ROTI.JK,11/9/2012,5850,5900,5800,5800,1440,0
ROTI.JK,11/12/2012,5800,5900,5800,5850,900,0
ROTI.JK,11/13/2012,5900,6200,5850,5900,4205,0
ROTI.JK,11/14/2012,6000,6050,5850,5900,3165,0
ROTI.JK,11/19/2012,5900,5900,5600,5700,8535,0
ROTI.JK,11/20/2012,5750,5900,5750,5900,2035,0
ROTI.JK,11/21/2012,5900,5950,5850,5950,118,0
ROTI.JK,11/22/2012,6000,6100,6000,6000,292,0
ROTI.JK,11/23/2012,6100,6400,6100,6400,1150,0
ROTI.JK,11/26/2012,6350,6600,6350,6600,347,0
ROTI.JK,11/27/2012,6400,6450,6350,6400,317,0
ROTI.JK,11/28/2012,6400,6500,6200,6450,4115,0
ROTI.JK,11/29/2012,6450,6450,6350,6400,1320,0
ROTI.JK,11/30/2012,6400,6400,6400,6400,800,0
ROTI.JK,12/3/2012,6400,6550,6400,6450,1470,0
ROTI.JK,12/4/2012,6500,6500,6400,6450,2740,0
ROTI.JK,12/5/2012,6400,6450,6400,6400,955,0
ROTI.JK,12/6/2012,6400,6700,6400,6450,2710,0
RUIS.JK,11/1/2012,235,245,225,230,18955,0
RUIS.JK,11/2/2012,230,230,230,230,2115,0
RUIS.JK,11/5/2012,230,230,225,225,2750,0
RUIS.JK,11/6/2012,225,230,225,225,1095,0
RUIS.JK,11/7/2012,225,225,220,225,3545,0
RUIS.JK,11/8/2012,230,230,225,230,212,0
RUIS.JK,11/9/2012,225,230,225,225,4695,0
RUIS.JK,11/12/2012,225,230,225,225,1435,0
RUIS.JK,11/13/2012,225,230,225,225,2115,0
RUIS.JK,11/14/2012,225,230,225,230,2945,0
RUIS.JK,11/19/2012,230,230,225,225,1210,0
RUIS.JK,11/20/2012,230,230,225,225,450,0
RUIS.JK,11/21/2012,225,225,225,225,106,0
RUIS.JK,11/22/2012,230,230,220,220,310,0
RUIS.JK,11/23/2012,220,225,215,220,511,0
RUIS.JK,11/26/2012,225,225,225,225,115,0
RUIS.JK,11/27/2012,225,225,220,220,55,0
RUIS.JK,11/28/2012,220,220,220,220,545,0
RUIS.JK,11/29/2012,220,220,220,220,2375,0
RUIS.JK,11/30/2012,220,220,215,220,1925,0
RUIS.JK,12/3/2012,220,225,215,220,2420,0
RUIS.JK,12/6/2012,210,215,210,215,2,0
RODA.JK,11/1/2012,345,355,335,335,80,0
RODA.JK,11/2/2012,345,345,335,335,105,0
RODA.JK,11/5/2012,330,340,330,340,40,0
RODA.JK,11/6/2012,330,340,330,340,40,0
RODA.JK,11/7/2012,350,350,350,350,150,0
RODA.JK,11/8/2012,370,370,370,370,3,0
RODA.JK,11/9/2012,370,370,370,370,15,0
RODA.JK,11/12/2012,370,370,370,370,15,0
RODA.JK,11/13/2012,320,340,320,335,1660,0
RODA.JK,11/14/2012,325,345,325,345,1455,0
RODA.JK,11/19/2012,325,345,325,345,1455,0
RODA.JK,11/20/2012,330,330,330,330,1515,0
RODA.JK,11/21/2012,330,330,330,330,303,0
RODA.JK,11/22/2012,345,345,330,335,5254,0
RODA.JK,11/23/2012,340,340,325,325,4,0
RODA.JK,11/26/2012,320,320,320,320,4,0
RODA.JK,11/27/2012,320,330,320,325,47,0
RODA.JK,11/28/2012,320,330,320,325,235,0
RODA.JK,11/29/2012,320,330,320,325,235,0
RODA.JK,11/30/2012,335,335,315,320,32430,0
RODA.JK,12/3/2012,320,320,320,320,180,0
RODA.JK,12/4/2012,325,325,320,320,325,0
RODA.JK,12/5/2012,310,310,310,310,135,0
RODA.JK,12/6/2012,310,310,310,310,135,0
SAFE.JK,11/1/2012,125,128,115,122,770,0
SAFE.JK,11/2/2012,116,122,113,122,65,0
SAFE.JK,11/5/2012,118,120,114,115,650,0
SAFE.JK,11/6/2012,114,114,112,113,60,0
SAFE.JK,11/7/2012,114,114,112,113,60,0
SAFE.JK,11/8/2012,106,108,103,103,103,0
SAFE.JK,11/9/2012,101,110,101,101,65,0
SAFE.JK,11/12/2012,101,101,101,101,220,0
SAFE.JK,11/13/2012,101,102,100,101,185,0
SAFE.JK,11/14/2012,109,109,95,95,330,0
SAFE.JK,11/19/2012,100,104,96,96,120,0
SAFE.JK,11/20/2012,91,96,91,96,125,0
SAFE.JK,11/21/2012,91,91,91,91,5,0
SAFE.JK,11/22/2012,91,91,91,91,19,0
SAFE.JK,11/23/2012,100,112,92,92,46,0
SAFE.JK,11/26/2012,107,107,107,107,1,0
SAFE.JK,11/27/2012,107,107,92,98,12,0
SAFE.JK,11/28/2012,108,108,108,108,5,0
SAFE.JK,11/29/2012,108,108,108,108,5,0
SAFE.JK,11/30/2012,108,108,108,108,5,0
SAFE.JK,12/3/2012,108,108,108,108,5,0
SAFE.JK,12/4/2012,108,108,108,108,5,0
SAFE.JK,12/5/2012,91,98,90,94,490,0
SAFE.JK,12/6/2012,95,95,91,91,215,0
SAIP.JK,11/1/2012,205,250,205,250,1040,0
SAIP.JK,11/2/2012,205,250,205,250,1040,0
SAIP.JK,11/5/2012,250,250,250,250,25,0
SAIP.JK,11/6/2012,250,250,250,250,25,0
SAIP.JK,11/7/2012,250,265,250,250,915,0
SAIP.JK,11/8/2012,250,265,250,250,183,0
SAIP.JK,11/9/2012,250,265,250,250,915,0
SAIP.JK,11/12/2012,250,265,250,250,915,0
SAIP.JK,11/13/2012,250,265,250,250,915,0
SAIP.JK,11/14/2012,240,240,240,240,150,0
SAIP.JK,11/19/2012,240,260,240,260,14175,0
SAIP.JK,11/20/2012,250,260,250,260,35,0
SAIP.JK,11/21/2012,250,260,250,260,7,0
SAIP.JK,11/22/2012,250,260,250,260,7,0
SAIP.JK,11/23/2012,240,240,240,240,1,0
SAIP.JK,11/26/2012,240,285,240,285,3,0
SAIP.JK,11/27/2012,240,285,240,285,3,0
SAIP.JK,11/28/2012,240,285,240,285,15,0
SAIP.JK,11/29/2012,240,285,240,285,15,0
SAIP.JK,11/30/2012,240,285,240,285,15,0
SAIP.JK,12/3/2012,240,285,240,285,15,0
SAIP.JK,12/4/2012,230,265,230,250,3045,0
SAIP.JK,12/5/2012,230,265,230,250,3045,0
SAIP.JK,12/6/2012,230,265,230,250,3045,0
SCMA.JK,11/1/2012,1970,2125,1970,2125,11545,0
SCMA.JK,11/2/2012,2125,2150,2100,2150,8930,0
SCMA.JK,11/5/2012,2075,2125,2075,2100,36515,0
SCMA.JK,11/6/2012,2150,2150,2100,2125,16310,0
SCMA.JK,11/7/2012,2100,2100,2075,2100,17150,0
SCMA.JK,11/8/2012,2100,2100,2075,2075,462,0
SCMA.JK,11/9/2012,2050,2100,2050,2075,630,0
SCMA.JK,11/12/2012,2075,2075,2075,2075,1690,0
SCMA.JK,11/13/2012,2100,2125,2100,2100,44495,0
SCMA.JK,11/14/2012,2125,2125,2100,2100,36255,0
SCMA.JK,11/19/2012,2125,2125,2125,2125,14400,0
SCMA.JK,11/20/2012,2150,2150,2100,2150,9805,0
SCMA.JK,11/21/2012,2150,2150,2100,2150,1961,0
SCMA.JK,11/22/2012,2300,2375,2300,2300,4738,0
SCMA.JK,11/23/2012,2325,2325,2275,2275,562,0
SCMA.JK,11/26/2012,2275,2275,2250,2250,147,0
SCMA.JK,11/27/2012,2225,2300,2200,2300,23,0
SCMA.JK,11/28/2012,2225,2225,2200,2200,2975,0
SCMA.JK,11/29/2012,2200,2200,2125,2175,8645,0
SCMA.JK,11/30/2012,2150,2175,2125,2175,3785,0
SCMA.JK,12/3/2012,2100,2175,2100,2100,3520,0
SCMA.JK,12/4/2012,2150,2225,2125,2225,13365,0
SCMA.JK,12/5/2012,2200,2250,2200,2250,22630,0
SCMA.JK,12/6/2012,2250,2400,2250,2375,36755,0
SCPI.JK,11/1/2012,36000,36000,36000,36000,5,0
SCPI.JK,11/2/2012,36000,36000,36000,36000,5,0
SCPI.JK,11/5/2012,36000,36000,36000,36000,5,0
SCPI.JK,11/6/2012,36000,36000,36000,36000,5,0
SCPI.JK,11/7/2012,36000,36000,36000,36000,5,0
SCPI.JK,11/8/2012,36000,36000,36000,36000,1,0
SCPI.JK,11/9/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/12/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/13/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/14/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/19/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/20/2012,32000,32000,29050,29050,20,0
SCPI.JK,11/21/2012,32000,32000,29050,29050,4,0
SCPI.JK,11/22/2012,36000,36000,29050,29050,1,0
SCPI.JK,11/23/2012,32000,32000,29050,29050,4,0
SCPI.JK,11/26/2012,32000,32000,29050,29050,4,0
SCPI.JK,11/27/2012,32000,32000,29050,29050,4,0
SCPI.JK,11/28/2012,31250,31250,31250,31250,10,0
SCPI.JK,11/29/2012,31250,31250,31250,31250,10,0
SCPI.JK,11/30/2012,31250,31250,31250,31250,10,0
SCPI.JK,12/3/2012,31250,31250,31250,31250,10,0
SCPI.JK,12/4/2012,31250,31250,31250,31250,10,0
SCPI.JK,12/5/2012,31250,31250,31250,31250,10,0
SCPI.JK,12/6/2012,31250,31250,31250,31250,10,0
SDMU.JK,11/1/2012,280,280,280,280,40,0
SDMU.JK,11/2/2012,280,280,280,280,40,0
SDMU.JK,11/5/2012,285,285,285,285,125,0
SDMU.JK,11/6/2012,285,285,285,285,125,0
SDMU.JK,11/7/2012,285,285,285,285,125,0
SDMU.JK,11/8/2012,285,285,285,285,25,0
SDMU.JK,11/9/2012,285,285,285,285,200,0
SDMU.JK,11/12/2012,280,280,280,280,150,0
SDMU.JK,11/13/2012,280,280,280,280,325,0
SDMU.JK,11/14/2012,280,280,280,280,325,0
SDMU.JK,11/19/2012,280,280,280,280,150,0
SDMU.JK,11/20/2012,280,280,280,280,1110,0
SDMU.JK,11/21/2012,280,280,280,280,222,0
SDMU.JK,11/22/2012,280,280,280,280,362,0
SDMU.JK,11/23/2012,280,280,280,280,362,0
SDMU.JK,11/26/2012,280,280,280,280,129,0
SDMU.JK,11/27/2012,280,280,280,280,129,0
SDMU.JK,11/28/2012,280,280,280,280,645,0
SDMU.JK,11/29/2012,280,280,280,280,645,0
SDMU.JK,11/30/2012,280,280,280,280,645,0
SDMU.JK,12/3/2012,280,280,280,280,645,0
SDMU.JK,12/4/2012,280,280,280,280,645,0
SDMU.JK,12/5/2012,280,280,280,280,645,0
SDMU.JK,12/6/2012,285,285,280,280,705,0
SCCO.JK,11/1/2012,5400,5400,5400,5400,40,0
SCCO.JK,11/2/2012,5300,5300,5050,5150,185,0
SCCO.JK,11/5/2012,5100,5150,5050,5050,30,0
SCCO.JK,11/6/2012,4900,5000,4900,4950,375,0
SCCO.JK,11/7/2012,4850,4950,4850,4850,250,0
SCCO.JK,11/8/2012,4850,4925,4825,4850,27,0
SCCO.JK,11/9/2012,4900,4900,4900,4900,25,0
SCCO.JK,11/12/2012,4900,4950,4900,4900,20,0
SCCO.JK,11/13/2012,4850,4850,4850,4850,110,0
SCCO.JK,11/14/2012,4900,5050,4900,4950,515,0
SCCO.JK,11/19/2012,4950,4950,4900,4900,60,0
SCCO.JK,11/20/2012,4900,4900,4875,4875,130,0
SCCO.JK,11/21/2012,4825,4825,4825,4825,7,0
SCCO.JK,11/22/2012,4825,4825,4800,4800,6,0
SCCO.JK,11/23/2012,4900,4900,4900,4900,1,0
SCCO.JK,11/26/2012,4900,4900,4900,4900,4,0
SCCO.JK,11/27/2012,4800,4800,4800,4800,2,0
SCCO.JK,11/28/2012,4400,4400,4300,4400,160,0
SCCO.JK,11/29/2012,4250,4300,4125,4150,145,0
SCCO.JK,11/30/2012,4150,4425,4050,4050,130,0
SCCO.JK,12/3/2012,4025,4025,4025,4025,5,0
SCCO.JK,12/4/2012,3200,4950,3200,4600,395,0
SCCO.JK,12/5/2012,4350,4600,4325,4375,325,0
SCCO.JK,12/6/2012,4375,4425,4375,4425,25,0
SDPC.JK,11/1/2012,96,98,96,96,11045,0
SDPC.JK,11/2/2012,97,102,97,100,46835,0
SDPC.JK,11/5/2012,99,99,97,98,8335,0
SDPC.JK,11/6/2012,97,97,95,95,1020,0
SDPC.JK,11/7/2012,95,101,95,99,31295,0
SDPC.JK,11/8/2012,99,100,97,99,1018,0
SDPC.JK,11/9/2012,99,102,98,100,25435,0
SDPC.JK,11/12/2012,99,107,96,101,118385,0
SDPC.JK,11/13/2012,103,108,101,101,74620,0
SDPC.JK,11/14/2012,103,104,99,99,34980,0
SDPC.JK,11/19/2012,98,99,97,97,5515,0
SDPC.JK,11/20/2012,98,105,98,101,48675,0
SDPC.JK,11/21/2012,103,104,101,101,710,0
SDPC.JK,11/22/2012,100,103,99,100,1879,0
SDPC.JK,11/23/2012,100,102,98,101,1778,0
SDPC.JK,11/26/2012,100,102,99,100,593,0
SDPC.JK,11/27/2012,100,101,100,100,798,0
SDPC.JK,11/28/2012,99,100,95,96,17670,0
SDPC.JK,11/29/2012,97,97,95,96,4485,0
SDPC.JK,11/30/2012,96,96,95,96,3695,0
SDPC.JK,12/3/2012,97,99,97,97,5970,0
SDPC.JK,12/4/2012,96,96,95,95,4125,0
SDPC.JK,12/5/2012,95,98,95,97,12765,0
SDPC.JK,12/6/2012,97,100,97,98,11595,0
SGRO.JK,11/1/2012,2425,2425,2375,2400,35950,0
SGRO.JK,11/2/2012,2425,2450,2350,2400,29540,0
SGRO.JK,11/5/2012,2350,2400,2350,2400,14905,0
SGRO.JK,11/6/2012,2375,2400,2325,2375,19060,0
SGRO.JK,11/7/2012,2375,2425,2350,2400,55885,0
SGRO.JK,11/8/2012,2375,2400,2350,2375,1345,0
SGRO.JK,11/9/2012,2375,2400,2350,2400,8885,0
SGRO.JK,11/12/2012,2375,2400,2375,2375,4055,0
SGRO.JK,11/13/2012,2375,2400,2375,2400,5930,0
SGRO.JK,11/14/2012,2400,2400,2350,2375,3960,0
SGRO.JK,11/19/2012,2375,2375,2350,2375,1445,0
SGRO.JK,11/20/2012,2375,2375,2325,2375,2665,0
SGRO.JK,11/21/2012,2350,2350,2300,2325,1200,0
SGRO.JK,11/22/2012,2300,2325,2250,2275,2710,0
SGRO.JK,11/23/2012,2300,2300,2275,2275,1138,0
SGRO.JK,11/26/2012,2275,2300,2275,2275,1213,0
SGRO.JK,11/27/2012,2275,2300,2275,2300,319,0
SGRO.JK,11/28/2012,2275,2300,2250,2275,21520,0
SGRO.JK,11/29/2012,2275,2300,2150,2250,29145,0
SGRO.JK,11/30/2012,2225,2250,2150,2250,17740,0
SGRO.JK,12/3/2012,2250,2250,2175,2175,13925,0
SGRO.JK,12/4/2012,2150,2200,2125,2175,31640,0
SGRO.JK,12/5/2012,2200,2225,2175,2225,9370,0
SGRO.JK,12/6/2012,2225,2225,2175,2225,8190,0
SDRA.JK,11/1/2012,465,465,460,465,6580,0
SDRA.JK,11/2/2012,460,465,455,465,5365,0
SDRA.JK,11/5/2012,465,500,465,495,274885,0
SDRA.JK,11/6/2012,500,520,495,510,74365,0
SDRA.JK,11/7/2012,510,510,495,500,21865,0
SDRA.JK,11/8/2012,500,500,480,490,8741,0
SDRA.JK,11/9/2012,495,495,490,490,12990,0
SDRA.JK,11/12/2012,490,495,490,490,27485,0
SDRA.JK,11/13/2012,490,510,490,495,36990,0
SDRA.JK,11/14/2012,495,500,495,495,14990,0
SDRA.JK,11/19/2012,495,510,495,500,16105,0
SDRA.JK,11/20/2012,500,510,500,510,50090,0
SDRA.JK,11/21/2012,510,560,510,560,22308,0
SDRA.JK,11/22/2012,640,650,600,630,27538,0
SDRA.JK,11/23/2012,620,710,610,670,111917,0
SDRA.JK,11/26/2012,660,670,640,640,10868,0
SDRA.JK,11/27/2012,640,640,610,610,9937,0
SDRA.JK,11/28/2012,620,620,600,610,34500,0
SDRA.JK,11/29/2012,610,650,600,630,108285,0
SDRA.JK,11/30/2012,630,630,580,590,62365,0
SDRA.JK,12/3/2012,590,610,560,610,71840,0
SDRA.JK,12/4/2012,600,640,600,630,80045,0
SDRA.JK,12/5/2012,630,630,610,620,12550,0
SDRA.JK,12/6/2012,620,680,620,670,270835,0
SHID.JK,11/1/2012,380,390,375,375,1345,0
SHID.JK,11/2/2012,380,380,380,380,105,0
SHID.JK,11/5/2012,355,370,350,355,13965,0
SHID.JK,11/6/2012,360,380,360,365,62125,0
SHID.JK,11/7/2012,365,370,360,365,765,0
SHID.JK,11/8/2012,360,360,355,360,103,0
SHID.JK,11/9/2012,360,370,360,370,450,0
SHID.JK,11/12/2012,355,355,355,355,85,0
SHID.JK,11/13/2012,355,370,355,370,450,0
SHID.JK,11/14/2012,365,365,365,365,10,0
SHID.JK,11/19/2012,370,370,365,365,40,0
SHID.JK,11/20/2012,360,370,360,360,255,0
SHID.JK,11/21/2012,370,370,370,370,25,0
SHID.JK,11/22/2012,365,365,360,360,51,0
SHID.JK,11/23/2012,360,360,355,360,207,0
SHID.JK,11/26/2012,360,360,355,360,207,0
SHID.JK,11/27/2012,360,360,355,355,40,0
SHID.JK,11/28/2012,370,375,360,375,20,0
SHID.JK,11/29/2012,360,360,355,360,180,0
SHID.JK,11/30/2012,355,360,355,355,20,0
SHID.JK,12/3/2012,370,370,360,370,50,0
SHID.JK,12/4/2012,360,360,360,360,10,0
SHID.JK,12/5/2012,360,370,360,370,420,0
SHID.JK,12/6/2012,360,360,360,360,15,0
SIAP.JK,11/1/2012,118,118,118,118,80,0
SIAP.JK,11/2/2012,128,128,128,128,5,0
SIAP.JK,11/5/2012,128,128,120,120,15,0
SIAP.JK,11/6/2012,112,112,112,112,25,0
SIAP.JK,11/7/2012,112,112,112,112,25,0
SIAP.JK,11/8/2012,116,123,116,116,5,0
SIAP.JK,11/9/2012,116,123,116,116,25,0
SIAP.JK,11/12/2012,116,123,116,116,25,0
SIAP.JK,11/13/2012,108,108,108,108,65,0
SIAP.JK,11/14/2012,108,108,108,108,65,0
SIAP.JK,11/19/2012,101,106,100,106,170,0
SIAP.JK,11/20/2012,105,105,102,102,10,0
SIAP.JK,11/21/2012,105,105,102,102,2,0
SIAP.JK,11/22/2012,86,92,86,92,20,0
SIAP.JK,11/23/2012,93,93,93,93,16,0
SIAP.JK,11/26/2012,92,119,92,119,30,0
SIAP.JK,11/27/2012,118,118,118,118,1,0
SIAP.JK,11/28/2012,118,118,118,118,5,0
SIAP.JK,11/29/2012,118,118,118,118,5,0
SIAP.JK,11/30/2012,123,123,123,123,5,0
SIAP.JK,12/3/2012,107,118,107,111,65,0
SIAP.JK,12/4/2012,107,118,107,111,65,0
SIAP.JK,12/5/2012,107,118,107,111,65,0
SIAP.JK,12/6/2012,107,118,107,111,65,0
SIPD.JK,11/1/2012,53,53,52,53,193520,0
SIPD.JK,11/2/2012,52,53,52,52,148385,0
SIPD.JK,11/5/2012,52,52,51,52,59470,0
SIPD.JK,11/6/2012,52,53,52,52,31775,0
SIPD.JK,11/7/2012,53,53,52,52,17395,0
SIPD.JK,11/8/2012,52,52,51,51,9270,0
SIPD.JK,11/9/2012,51,52,51,52,18750,0
SIPD.JK,11/12/2012,51,52,51,51,9695,0
SIPD.JK,11/13/2012,51,52,51,52,38135,0
SIPD.JK,11/14/2012,52,52,51,52,167100,0
SIPD.JK,11/19/2012,52,52,51,52,55030,0
SIPD.JK,11/20/2012,52,52,50,52,482145,0
SIPD.JK,11/21/2012,52,52,51,51,20252,0
SIPD.JK,11/22/2012,52,52,51,51,53874,0
SIPD.JK,11/23/2012,52,52,51,51,12962,0
SIPD.JK,11/26/2012,52,52,51,51,7918,0
SIPD.JK,11/27/2012,51,52,51,51,3573,0
SIPD.JK,11/28/2012,52,52,50,51,72440,0
SIPD.JK,11/29/2012,51,51,50,51,74900,0
SIPD.JK,11/30/2012,51,51,50,51,154900,0
SIPD.JK,12/3/2012,51,51,50,51,148670,0
SIPD.JK,12/4/2012,51,51,50,51,111415,0
SIPD.JK,12/5/2012,50,51,50,51,44105,0
SIPD.JK,12/6/2012,51,51,50,50,58040,0
SIMP.JK,11/1/2012,1170,1170,1150,1150,67895,0
SIMP.JK,11/2/2012,1150,1170,1140,1150,47310,0
SIMP.JK,11/5/2012,1150,1150,1120,1130,120510,0
SIMP.JK,11/6/2012,1130,1160,1130,1150,104190,0
SIMP.JK,11/7/2012,1150,1190,1150,1170,68345,0
SIMP.JK,11/8/2012,1170,1170,1140,1150,5714,0
SIMP.JK,11/9/2012,1150,1150,1120,1140,62970,0
SIMP.JK,11/12/2012,1140,1150,1140,1140,4175,0
SIMP.JK,11/13/2012,1140,1150,1130,1140,39380,0
SIMP.JK,11/14/2012,1140,1140,1110,1110,111235,0
SIMP.JK,11/19/2012,1110,1120,1080,1090,146955,0
SIMP.JK,11/20/2012,1100,1110,1080,1080,61130,0
SIMP.JK,11/21/2012,1080,1080,1070,1080,1694,0
SIMP.JK,11/22/2012,1060,1080,1060,1070,10445,0
SIMP.JK,11/23/2012,1060,1080,1060,1060,4428,0
SIMP.JK,11/26/2012,1090,1100,1080,1090,5890,0
SIMP.JK,11/27/2012,1080,1100,1080,1090,9720,0
SIMP.JK,11/28/2012,1080,1080,1030,1050,101140,0
SIMP.JK,11/29/2012,1050,1060,1040,1050,151055,0
SIMP.JK,11/30/2012,1060,1070,1010,1020,98310,0
SIMP.JK,12/3/2012,1020,1030,1000,1030,77400,0
SIMP.JK,12/4/2012,1030,1030,1010,1030,31240,0
SIMP.JK,12/5/2012,1020,1040,1020,1040,13480,0
SIMP.JK,12/6/2012,1040,1070,1030,1070,15815,0
SKBM.JK,11/8/2012,390,390,390,390,1,0
SKBM.JK,11/21/2012,390,390,390,390,1,0
SKBM.JK,11/22/2012,390,390,390,390,1,0
SKBM.JK,11/23/2012,390,390,390,390,1,0
SKBM.JK,11/26/2012,390,390,390,390,1,0
SKBM.JK,11/27/2012,390,390,390,390,1,0
SKBM.JK,12/3/2012,390,390,390,390,1,0
SKBM.JK,12/4/2012,390,390,390,390,5,0
SKBM.JK,12/5/2012,390,390,390,390,5,0
SKBM.JK,12/6/2012,390,390,390,390,5,0
SKLT.JK,11/1/2012,180,180,180,180,35,0
SKLT.JK,11/2/2012,180,180,180,180,35,0
SKLT.JK,11/5/2012,180,180,180,180,35,0
SKLT.JK,11/6/2012,180,180,180,180,35,0
SKLT.JK,11/7/2012,180,180,180,180,35,0
SKLT.JK,11/8/2012,180,180,180,180,7,0
SKLT.JK,11/9/2012,180,180,180,180,35,0
SKLT.JK,11/12/2012,180,180,180,180,35,0
SKLT.JK,11/13/2012,180,180,180,180,35,0
SKLT.JK,11/14/2012,180,180,180,180,35,0
SKLT.JK,11/19/2012,180,180,180,180,35,0
SKLT.JK,11/20/2012,180,180,180,180,35,0
SKLT.JK,11/21/2012,180,180,180,180,7,0
SKLT.JK,11/22/2012,180,180,180,180,7,0
SKLT.JK,11/23/2012,180,180,180,180,7,0
SKLT.JK,11/26/2012,180,180,180,180,7,0
SKLT.JK,11/27/2012,180,180,180,180,7,0
SKLT.JK,11/28/2012,180,180,180,180,35,0
SKLT.JK,11/29/2012,180,180,180,180,35,0
SKLT.JK,11/30/2012,180,180,180,180,35,0
SKLT.JK,12/3/2012,180,180,180,180,35,0
SKLT.JK,12/4/2012,180,180,180,180,35,0
SKLT.JK,12/5/2012,180,180,180,180,35,0
SKLT.JK,12/6/2012,180,180,180,180,35,0
SKYB.JK,11/1/2012,495,500,495,500,25,0
SKYB.JK,11/2/2012,495,500,495,500,25,0
SKYB.JK,11/5/2012,495,500,495,500,25,0
SKYB.JK,11/6/2012,495,500,495,500,25,0
SKYB.JK,11/7/2012,495,500,495,500,25,0
SKYB.JK,11/8/2012,495,500,495,500,5,0
SKYB.JK,11/9/2012,450,500,450,500,95,0
SKYB.JK,11/12/2012,450,500,450,500,95,0
SKYB.JK,11/13/2012,450,500,450,500,95,0
SKYB.JK,11/14/2012,450,500,450,500,95,0
SKYB.JK,11/19/2012,450,500,450,500,95,0
SKYB.JK,11/20/2012,450,500,450,500,95,0
SKYB.JK,11/21/2012,450,500,450,500,19,0
SKYB.JK,11/22/2012,495,500,495,500,5,0
SKYB.JK,11/23/2012,450,500,450,500,19,0
SKYB.JK,11/26/2012,450,500,450,500,19,0
SKYB.JK,11/27/2012,450,500,450,500,19,0
SKYB.JK,11/28/2012,450,500,450,500,95,0
SKYB.JK,11/29/2012,450,500,450,500,95,0
SKYB.JK,11/30/2012,495,500,495,500,25,0
SKYB.JK,12/3/2012,495,500,495,500,25,0
SKYB.JK,12/4/2012,495,500,495,500,25,0
SKYB.JK,12/5/2012,495,500,495,500,25,0
SKYB.JK,12/6/2012,495,500,495,500,25,0
SMAR.JK,11/1/2012,6800,6800,6800,6800,15,0
SMAR.JK,11/2/2012,6800,6800,6800,6800,15,0
SMAR.JK,11/5/2012,6800,6800,6800,6800,15,0
SMAR.JK,11/6/2012,6800,6800,6800,6800,15,0
SMAR.JK,11/7/2012,6800,6800,6800,6800,15,0
SMAR.JK,11/8/2012,6800,6800,6800,6800,3,0
SMAR.JK,11/9/2012,6800,6800,6800,6800,10,0
SMAR.JK,11/12/2012,6800,6800,6800,6800,10,0
SMAR.JK,11/13/2012,6800,6800,6800,6800,10,0
SMAR.JK,11/14/2012,6800,6800,6800,6800,10,0
SMAR.JK,11/19/2012,6800,6800,6800,6800,100,0
SMAR.JK,11/20/2012,6800,6800,6800,6800,5,0
SMAR.JK,11/21/2012,6800,6800,6800,6800,1,0
SMAR.JK,11/22/2012,6800,6800,6800,6800,1,0
SMAR.JK,11/23/2012,6800,6800,6800,6800,1,0
SMAR.JK,11/26/2012,6800,6800,6800,6800,1,0
SMAR.JK,11/27/2012,6800,6800,6800,6800,20,0
SMAR.JK,11/28/2012,6800,6800,6800,6800,120,0
SMAR.JK,11/29/2012,6800,6800,6800,6800,120,0
SMAR.JK,11/30/2012,6800,6800,6800,6800,115,0
SMAR.JK,12/3/2012,6800,6800,6800,6800,100,0
SMAR.JK,12/4/2012,6800,6800,6800,6800,100,0
SMAR.JK,12/5/2012,6800,6800,6800,6800,100,0
SMAR.JK,12/6/2012,6800,6800,6800,6800,100,0
SMCB.JK,11/1/2012,3250,3250,3200,3225,35910,0
SMCB.JK,11/2/2012,3225,3300,3225,3300,14015,0
SMCB.JK,11/5/2012,3275,3300,3275,3300,9125,0
SMCB.JK,11/6/2012,3300,3475,3275,3475,59445,0
SMCB.JK,11/7/2012,3475,3600,3425,3575,48170,0
SMCB.JK,11/8/2012,3575,3575,3450,3475,1936,0
SMCB.JK,11/9/2012,3475,3625,3400,3625,51680,0
SMCB.JK,11/12/2012,3625,3800,3625,3750,31380,0
SMCB.JK,11/13/2012,3750,3875,3700,3800,26410,0
SMCB.JK,11/14/2012,3800,3900,3775,3825,21335,0
SMCB.JK,11/19/2012,3825,3825,3725,3750,66775,0
SMCB.JK,11/20/2012,3700,3775,3525,3525,66470,0
SMCB.JK,11/21/2012,3550,3550,3400,3425,7617,0
SMCB.JK,11/22/2012,3450,3475,3425,3450,6023,0
SMCB.JK,11/23/2012,3450,3500,3450,3475,2624,0
SMCB.JK,11/26/2012,3525,3575,3500,3575,4162,0
SMCB.JK,11/27/2012,3675,3700,3625,3650,3961,0
SMCB.JK,11/28/2012,3600,3600,3400,3450,105385,0
SMCB.JK,11/29/2012,3450,3575,3425,3575,84930,0
SMCB.JK,11/30/2012,3600,3600,3500,3575,43480,0
SMCB.JK,12/3/2012,3575,3625,3550,3600,56715,0
SMCB.JK,12/4/2012,3600,3625,3500,3550,69690,0
SMCB.JK,12/5/2012,3500,3575,3475,3525,41380,0
SMCB.JK,12/6/2012,3525,3525,3500,3525,18790,0
SMDR.JK,11/1/2012,3875,3875,3850,3850,345,0
SMDR.JK,11/2/2012,3875,3875,3825,3850,935,0
SMDR.JK,11/5/2012,3825,3875,3825,3875,15,0
SMDR.JK,11/6/2012,3900,3900,3850,3850,875,0
SMDR.JK,11/7/2012,3900,3900,3850,3850,875,0
SMDR.JK,11/8/2012,3825,3850,3825,3850,8,0
SMDR.JK,11/9/2012,3850,3875,3850,3850,255,0
SMDR.JK,11/12/2012,3825,3850,3825,3850,30,0
SMDR.JK,11/13/2012,3850,3900,3850,3850,525,0
SMDR.JK,11/14/2012,3850,3900,3850,3850,525,0
SMDR.JK,11/19/2012,3825,3825,3775,3775,120,0
SMDR.JK,11/20/2012,3800,3800,3750,3750,385,0
SMDR.JK,11/21/2012,3800,3800,3800,3800,5,0
SMDR.JK,11/22/2012,3800,3900,3800,3900,113,0
SMDR.JK,11/23/2012,3875,3900,3875,3875,16,0
SMDR.JK,11/26/2012,3900,3900,3900,3900,25,0
SMDR.JK,11/27/2012,3900,3900,3900,3900,14,0
SMDR.JK,11/28/2012,3900,3925,3900,3900,920,0
SMDR.JK,11/29/2012,3900,3925,3900,3925,330,0
SMDR.JK,11/30/2012,3900,3925,3900,3925,330,0
SMDR.JK,12/3/2012,3925,3925,3925,3925,15,0
SMDR.JK,12/4/2012,3975,4050,3950,3975,3355,0
SMDR.JK,12/5/2012,3950,3950,3950,3950,585,0
SMDR.JK,12/6/2012,3950,4000,3950,4000,495,0
SMDM.JK,11/1/2012,186,186,186,186,5,0
SMDM.JK,11/2/2012,192,192,192,192,5,0
SMDM.JK,11/5/2012,158,191,158,183,345,0
SMDM.JK,11/6/2012,190,190,180,186,45,0
SMDM.JK,11/7/2012,186,189,186,189,20,0
SMDM.JK,11/8/2012,186,189,186,189,4,0
SMDM.JK,11/9/2012,186,189,186,189,20,0
SMDM.JK,11/12/2012,190,190,190,190,5,0
SMDM.JK,11/13/2012,192,192,192,192,5,0
SMDM.JK,11/14/2012,192,192,192,192,5,0
SMDM.JK,11/19/2012,192,192,192,192,5,0
SMDM.JK,11/20/2012,192,192,192,192,5,0
SMDM.JK,11/21/2012,192,192,192,192,1,0
SMDM.JK,11/22/2012,192,192,192,192,1,0
SMDM.JK,11/23/2012,192,192,192,192,1,0
SMDM.JK,11/26/2012,192,192,192,192,1,0
SMDM.JK,11/27/2012,192,192,192,192,1,0
SMDM.JK,11/28/2012,192,192,192,192,5,0
SMDM.JK,11/29/2012,192,192,192,192,5,0
SMDM.JK,11/30/2012,192,192,192,192,5,0
SMDM.JK,12/3/2012,192,192,192,192,5,0
SMDM.JK,12/4/2012,192,192,192,192,5,0
SMDM.JK,12/5/2012,192,192,192,192,5,0
SMDM.JK,12/6/2012,192,192,192,192,5,0
SMGR.JK,11/1/2012,14700,14900,14550,14900,40255,0
SMGR.JK,11/2/2012,14900,14900,14700,14700,38750,0
SMGR.JK,11/5/2012,14550,14850,14500,14550,24860,0
SMGR.JK,11/6/2012,14500,14900,14500,14750,61605,0
SMGR.JK,11/7/2012,14850,14950,14800,14900,83500,0
SMGR.JK,11/8/2012,14700,14750,14650,14650,2829,0
SMGR.JK,11/9/2012,14650,14750,14600,14700,30970,0
SMGR.JK,11/12/2012,14800,14850,14600,14700,19940,0
SMGR.JK,11/13/2012,14650,14800,14650,14700,14395,0
SMGR.JK,11/14/2012,14750,14900,14700,14900,30030,0
SMGR.JK,11/19/2012,14850,15300,14850,15000,83365,0
SMGR.JK,11/20/2012,15150,15150,14850,14850,42560,0
SMGR.JK,11/21/2012,14800,14850,14750,14800,5548,0
SMGR.JK,11/22/2012,14600,14750,14400,14500,19343,0
SMGR.JK,11/23/2012,14400,14550,14400,14450,3530,0
SMGR.JK,11/26/2012,14450,14500,14350,14450,3772,0
SMGR.JK,11/27/2012,14400,14700,14400,14550,6781,0
SMGR.JK,11/28/2012,14400,14500,14200,14500,72020,0
SMGR.JK,11/29/2012,14500,14750,14400,14650,76740,0
SMGR.JK,11/30/2012,14700,14900,14650,14800,74975,0
SMGR.JK,12/3/2012,14550,15150,14500,15150,106545,0
SMGR.JK,12/4/2012,15000,15100,14900,15000,141290,0
SMGR.JK,12/5/2012,15000,15100,14850,15000,44510,0
SMGR.JK,12/6/2012,15000,15100,14950,14950,103585,0
SMMA.JK,11/1/2012,4550,4550,4550,4550,20075,0
SMMA.JK,11/2/2012,4550,4550,4550,4550,19975,0
SMMA.JK,11/5/2012,4550,4550,4550,4550,19475,0
SMMA.JK,11/6/2012,4550,4550,4500,4525,21270,0
SMMA.JK,11/7/2012,4525,4525,4525,4525,20050,0
SMMA.JK,11/8/2012,4525,4525,4525,4525,3640,0
SMMA.JK,11/9/2012,4525,4525,4525,4525,20225,0
SMMA.JK,11/12/2012,4525,4525,4500,4500,19975,0
SMMA.JK,11/13/2012,4500,4500,4500,4500,20300,0
SMMA.JK,11/14/2012,4500,4500,4500,4500,20150,0
SMMA.JK,11/19/2012,4500,4500,4500,4500,20025,0
SMMA.JK,11/20/2012,4500,4500,4500,4500,20150,0
SMMA.JK,11/21/2012,4500,4500,4500,4500,2220,0
SMMA.JK,11/22/2012,4500,4525,4500,4525,3954,0
SMMA.JK,11/23/2012,4525,4525,4525,4525,3990,0
SMMA.JK,11/26/2012,4525,4525,4525,4525,2460,0
SMMA.JK,11/27/2012,4525,4525,4525,4525,3595,0
SMMA.JK,11/28/2012,4525,4525,4500,4525,20050,0
SMMA.JK,11/29/2012,4525,4600,4525,4575,16435,0
SMMA.JK,11/30/2012,4575,4575,4500,4550,20280,0
SMMA.JK,12/3/2012,4550,4550,4525,4550,20100,0
SMMA.JK,12/4/2012,4550,4550,4550,4550,20225,0
SMMA.JK,12/5/2012,4550,4550,4550,4550,20200,0
SMMA.JK,12/6/2012,4550,4550,4425,4550,14310,0
SMMT.JK,11/1/2012,3525,3550,3425,3425,25780,0
SMMT.JK,11/2/2012,3450,3525,3400,3450,9745,0
SMMT.JK,11/5/2012,3450,3525,3325,3350,21850,0
SMMT.JK,11/6/2012,3375,3450,3375,3425,19405,0
SMMT.JK,11/7/2012,3400,3550,3325,3550,35620,0
SMMT.JK,11/8/2012,3475,3550,3425,3450,2463,0
SMMT.JK,11/9/2012,3375,3450,3300,3400,41770,0
SMMT.JK,11/12/2012,3375,3450,3325,3425,26520,0
SMMT.JK,11/13/2012,3400,3425,3275,3350,24480,0
SMMT.JK,11/14/2012,3325,3425,3200,3375,35785,0
SMMT.JK,11/19/2012,3400,3400,3325,3375,5330,0
SMMT.JK,11/20/2012,3350,3375,3300,3375,4655,0
SMMT.JK,11/21/2012,3350,3350,3225,3250,1588,0
SMMT.JK,11/22/2012,3225,3375,3100,3375,7092,0
SMMT.JK,11/23/2012,3350,3375,3350,3375,83,0
SMMT.JK,11/26/2012,3475,3550,3475,3500,232,0
SMMT.JK,11/27/2012,3450,3450,3425,3425,74,0
SMMT.JK,11/28/2012,3500,3500,3450,3500,3665,0
SMMT.JK,11/29/2012,3475,3550,3450,3450,2910,0
SMMT.JK,11/30/2012,3425,3500,3400,3500,3300,0
SMMT.JK,12/3/2012,3475,3525,3450,3450,1445,0
SMMT.JK,12/4/2012,3475,3525,3475,3500,2410,0
SMMT.JK,12/5/2012,3475,3550,3475,3550,3040,0
SMMT.JK,12/6/2012,3525,3575,3450,3575,5595,0
SMRU.JK,11/8/2012,355,365,355,365,89,0
SMRU.JK,11/21/2012,385,400,385,390,13,0
SMRU.JK,11/22/2012,350,360,340,360,334,0
SMRU.JK,11/23/2012,375,375,355,360,52,0
SMRU.JK,11/26/2012,365,365,350,350,91,0
SMRU.JK,11/27/2012,360,360,360,360,1,0
SMRU.JK,12/3/2012,385,385,360,360,53,0
SMRU.JK,12/4/2012,385,385,365,365,1765,0
SMRU.JK,12/5/2012,365,365,365,365,5,0
SMRU.JK,12/6/2012,370,380,370,380,425,0
SMRA.JK,11/1/2012,1730,1770,1730,1770,43810,0
SMRA.JK,11/2/2012,1780,1820,1770,1810,102920,0
SMRA.JK,11/5/2012,1820,1820,1770,1790,23540,0
SMRA.JK,11/6/2012,1780,1820,1760,1800,46775,0
SMRA.JK,11/7/2012,1800,1870,1800,1840,107510,0
SMRA.JK,11/8/2012,1830,1830,1780,1820,3687,0
SMRA.JK,11/9/2012,1830,1830,1780,1800,47260,0
SMRA.JK,11/12/2012,1800,1830,1800,1810,45165,0
SMRA.JK,11/13/2012,1810,1860,1810,1860,22735,0
SMRA.JK,11/14/2012,1900,1920,1860,1900,125340,0
SMRA.JK,11/19/2012,1900,1910,1880,1890,289855,0
SMRA.JK,11/20/2012,1890,1890,1800,1810,14720,0
SMRA.JK,11/21/2012,1820,1860,1820,1850,3279,0
SMRA.JK,11/22/2012,1820,1850,1820,1850,1960,0
SMRA.JK,11/23/2012,1850,1850,1830,1840,1363,0
SMRA.JK,11/26/2012,1820,1840,1820,1830,218,0
SMRA.JK,11/27/2012,1830,1900,1830,1880,12239,0
SMRA.JK,11/28/2012,1890,2000,1880,1910,175865,0
SMRA.JK,11/29/2012,1930,1950,1870,1920,119720,0
SMRA.JK,11/30/2012,1910,1940,1900,1920,106300,0
SMRA.JK,12/3/2012,1940,1970,1900,1960,104640,0
SMRA.JK,12/4/2012,1950,1990,1920,1990,152655,0
SMRA.JK,12/5/2012,1990,1990,1950,1970,74605,0
SMRA.JK,12/6/2012,1970,2100,1960,2100,167980,0
SOBI.JK,11/1/2012,1010,1010,1010,1010,10,0
SOBI.JK,11/2/2012,1010,1010,1010,1010,10,0
SOBI.JK,11/5/2012,1010,1010,1010,1010,10,0
SOBI.JK,11/6/2012,1040,1040,1040,1040,5,0
SOBI.JK,11/7/2012,1040,1040,1040,1040,5,0
SOBI.JK,11/8/2012,1040,1040,1040,1040,1,0
SOBI.JK,11/9/2012,1080,1080,1080,1080,10,0
SOBI.JK,11/12/2012,1080,1080,1080,1080,10,0
SOBI.JK,11/13/2012,1020,1020,980,980,60,0
SOBI.JK,11/14/2012,1010,1010,1000,1000,100,0
SOBI.JK,11/19/2012,1010,1010,1000,1000,100,0
SOBI.JK,11/20/2012,1010,1010,1010,1010,10,0
SOBI.JK,11/21/2012,1020,1020,1020,1020,2,0
SOBI.JK,11/22/2012,1030,1050,1030,1050,7,0
SOBI.JK,11/23/2012,1080,1080,1000,1020,5,0
SOBI.JK,11/26/2012,1080,1080,1000,1020,5,0
SOBI.JK,11/27/2012,1080,1080,1080,1080,3,0
SOBI.JK,11/28/2012,1080,1080,1080,1080,15,0
SOBI.JK,11/29/2012,1080,1080,1080,1080,15,0
SOBI.JK,11/30/2012,1080,1080,1080,1080,15,0
SOBI.JK,12/3/2012,1080,1080,1080,1080,15,0
SOBI.JK,12/4/2012,1070,1070,1070,1070,5,0
SOBI.JK,12/5/2012,1070,1070,1070,1070,5,0
SOBI.JK,12/6/2012,1060,1060,1060,1060,200,0
SMSM.JK,11/1/2012,2450,2450,2300,2325,5245,0
SMSM.JK,11/2/2012,2325,2350,2300,2300,895,0
SMSM.JK,11/5/2012,2300,2400,2250,2300,6590,0
SMSM.JK,11/6/2012,2300,2350,2300,2350,1190,0
SMSM.JK,11/7/2012,2350,2400,2350,2375,445,0
SMSM.JK,11/8/2012,2350,2350,2275,2325,293,0
SMSM.JK,11/9/2012,2350,2525,2300,2375,5530,0
SMSM.JK,11/12/2012,2375,2400,2325,2375,4270,0
SMSM.JK,11/13/2012,2350,2400,2350,2400,3730,0
SMSM.JK,11/14/2012,2400,2450,2400,2425,17230,0
SMSM.JK,11/19/2012,2425,2425,2400,2425,3055,0
SMSM.JK,11/20/2012,2450,2450,2400,2450,990,0
SMSM.JK,11/21/2012,2450,2450,2425,2425,183,0
SMSM.JK,11/22/2012,2475,2500,2475,2500,105,0
SMSM.JK,11/23/2012,2475,2500,2475,2475,22,0
SMSM.JK,11/26/2012,2500,2500,2500,2500,32,0
SMSM.JK,11/27/2012,2550,2550,2500,2500,324,0
SMSM.JK,11/28/2012,2500,2500,2425,2500,615,0
SMSM.JK,11/29/2012,2450,2575,2275,2550,9295,0
SMSM.JK,11/30/2012,2500,2600,2425,2575,2930,0
SMSM.JK,12/3/2012,2500,2575,2500,2500,740,0
SMSM.JK,12/4/2012,2475,2525,2450,2525,2100,0
SMSM.JK,12/5/2012,2500,2550,2450,2550,2055,0
SMSM.JK,12/6/2012,2500,2550,2375,2550,8100,0
SPMA.JK,11/1/2012,270,270,265,270,6140,0
SPMA.JK,11/2/2012,265,275,265,270,3980,0
SPMA.JK,11/5/2012,260,275,260,270,7355,0
SPMA.JK,11/6/2012,270,270,265,270,7450,0
SPMA.JK,11/7/2012,265,270,265,265,10085,0
SPMA.JK,11/8/2012,265,270,265,265,954,0
SPMA.JK,11/9/2012,265,270,265,270,17395,0
SPMA.JK,11/12/2012,265,270,265,265,28700,0
SPMA.JK,11/13/2012,265,270,265,270,11885,0
SPMA.JK,11/14/2012,265,270,265,270,4725,0
SPMA.JK,11/19/2012,265,285,265,275,188265,0
SPMA.JK,11/20/2012,275,285,265,265,126715,0
SPMA.JK,11/21/2012,265,275,265,270,326,0
SPMA.JK,11/22/2012,265,275,265,270,1804,0
SPMA.JK,11/23/2012,270,275,270,270,485,0
SPMA.JK,11/26/2012,270,275,270,270,563,0
SPMA.JK,11/27/2012,275,280,275,280,2460,0
SPMA.JK,11/28/2012,275,280,275,280,30490,0
SPMA.JK,11/29/2012,280,310,280,285,446325,0
SPMA.JK,11/30/2012,285,290,265,270,25300,0
SPMA.JK,12/3/2012,270,280,265,270,13680,0
SPMA.JK,12/4/2012,265,270,265,270,9185,0
SPMA.JK,12/5/2012,270,270,265,270,27225,0
SPMA.JK,12/6/2012,270,275,270,275,5700,0
SONA.JK,11/1/2012,2850,2850,2800,2800,15,0
SONA.JK,11/2/2012,2850,2850,2850,2850,5,0
SONA.JK,11/5/2012,2875,2875,2875,2875,5,0
SONA.JK,11/6/2012,2900,2900,2900,2900,5,0
SONA.JK,11/7/2012,2900,2900,2900,2900,5,0
SONA.JK,11/8/2012,2900,2900,2900,2900,1,0
SONA.JK,11/9/2012,2900,2900,2800,2900,15,0
SONA.JK,11/12/2012,2900,2900,2900,2900,5,0
SONA.JK,11/13/2012,2850,2875,2850,2875,40,0
SONA.JK,11/14/2012,3075,3075,2900,2900,30,0
SONA.JK,11/19/2012,2950,3050,2950,3050,150,0
SONA.JK,11/20/2012,3000,3000,3000,3000,10,0
SONA.JK,11/21/2012,3000,3000,3000,3000,2,0
SONA.JK,11/22/2012,2800,2800,2800,2800,40,0
SONA.JK,11/23/2012,2800,2800,2800,2800,40,0
SONA.JK,11/26/2012,2800,2800,2800,2800,40,0
SONA.JK,11/27/2012,2800,2800,2800,2800,40,0
SONA.JK,11/28/2012,2800,2800,2800,2800,200,0
SONA.JK,11/29/2012,2800,2800,2800,2800,200,0
SONA.JK,11/30/2012,2800,2800,2800,2800,200,0
SONA.JK,12/3/2012,2800,2800,2800,2800,200,0
SONA.JK,12/4/2012,2800,2800,2800,2800,200,0
SONA.JK,12/5/2012,2800,2800,2800,2800,200,0
SONA.JK,12/6/2012,2800,2800,2800,2800,200,0
SQBI.JK,11/1/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/2/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/5/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/6/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/7/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/8/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/9/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/12/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/13/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/14/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/19/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/20/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/21/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/22/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/23/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/26/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/27/2012,238000,238000,238000,238000,4,0
SQBI.JK,11/28/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/29/2012,238000,238000,238000,238000,20,0
SQBI.JK,11/30/2012,238000,238000,238000,238000,20,0
SQBI.JK,12/3/2012,238000,238000,238000,238000,20,0
SQBI.JK,12/4/2012,238000,238000,238000,238000,20,0
SQBI.JK,12/5/2012,238000,238000,238000,238000,20,0
SQBI.JK,12/6/2012,238000,238000,238000,238000,20,0
SRAJ.JK,11/1/2012,410,410,410,410,14550,0
SRAJ.JK,11/2/2012,460,460,460,460,5,0
SRAJ.JK,11/5/2012,460,460,460,460,5,0
SRAJ.JK,11/6/2012,455,455,355,400,10300,0
SRAJ.JK,11/7/2012,455,455,355,400,10300,0
SRAJ.JK,11/8/2012,455,455,355,400,2060,0
SRAJ.JK,11/9/2012,395,395,395,395,8810,0
SRAJ.JK,11/12/2012,395,395,395,395,8810,0
SRAJ.JK,11/13/2012,390,390,370,390,40,0
SRAJ.JK,11/14/2012,390,390,390,390,5,0
SRAJ.JK,11/19/2012,380,380,380,380,6490,0
SRAJ.JK,11/20/2012,395,395,395,395,18500,0
SRAJ.JK,11/21/2012,395,395,395,395,3700,0
SRAJ.JK,11/22/2012,395,395,395,395,2,0
SRAJ.JK,11/23/2012,395,395,395,395,2,0
SRAJ.JK,11/26/2012,395,395,395,395,2,0
SRAJ.JK,11/27/2012,395,395,395,395,2,0
SRAJ.JK,11/28/2012,395,395,395,395,10,0
SRAJ.JK,11/29/2012,385,385,385,385,7765,0
SRAJ.JK,11/30/2012,385,385,385,385,7765,0
SRAJ.JK,12/3/2012,385,385,385,385,7765,0
SRAJ.JK,12/4/2012,435,435,380,380,15,0
SRAJ.JK,12/5/2012,430,430,370,370,10,0
SRAJ.JK,12/6/2012,390,395,390,395,10,0
SQMI.JK,11/1/2012,860,860,860,860,5,0
SQMI.JK,11/2/2012,900,900,850,900,35,0
SQMI.JK,11/5/2012,900,900,850,900,35,0
SQMI.JK,11/6/2012,880,910,830,910,1170,0
SQMI.JK,11/7/2012,840,910,820,910,1805,0
SQMI.JK,11/8/2012,810,880,810,880,2,0
SQMI.JK,11/9/2012,820,870,820,830,75,0
SQMI.JK,11/12/2012,860,860,810,850,20,0
SQMI.JK,11/13/2012,810,840,800,840,15,0
SQMI.JK,11/14/2012,810,850,810,850,155,0
SQMI.JK,11/19/2012,850,850,850,850,5,0
SQMI.JK,11/20/2012,830,830,830,830,10,0
SQMI.JK,11/21/2012,830,830,830,830,2,0
SQMI.JK,11/22/2012,830,830,830,830,2,0
SQMI.JK,11/23/2012,830,830,830,830,2,0
SQMI.JK,11/26/2012,830,830,830,830,2,0
SQMI.JK,11/27/2012,830,830,830,830,2,0
SQMI.JK,11/28/2012,830,830,830,830,10,0
SQMI.JK,11/29/2012,830,830,830,830,10,0
SQMI.JK,11/30/2012,820,820,820,820,5,0
SQMI.JK,12/3/2012,820,820,820,820,5,0
SQMI.JK,12/4/2012,820,820,820,820,5,0
SQMI.JK,12/5/2012,810,810,810,810,5,0
SQMI.JK,12/6/2012,810,810,810,810,5,0
SRSN.JK,11/1/2012,53,53,52,53,11590,0
SRSN.JK,11/2/2012,52,54,52,53,7785,0
SRSN.JK,11/5/2012,53,54,51,53,17305,0
SRSN.JK,11/6/2012,51,53,51,53,10245,0
SRSN.JK,11/7/2012,53,54,52,53,27755,0
SRSN.JK,11/8/2012,53,53,52,53,326,0
SRSN.JK,11/9/2012,53,53,52,52,9050,0
SRSN.JK,11/12/2012,53,54,52,53,6300,0
SRSN.JK,11/13/2012,52,53,52,53,8005,0
SRSN.JK,11/14/2012,53,53,52,52,12360,0
SRSN.JK,11/19/2012,53,55,52,53,28840,0
SRSN.JK,11/20/2012,53,54,52,53,7805,0
SRSN.JK,11/21/2012,54,54,53,54,118,0
SRSN.JK,11/22/2012,53,54,53,53,1125,0
SRSN.JK,11/23/2012,54,54,53,53,586,0
SRSN.JK,11/26/2012,52,53,52,53,150,0
SRSN.JK,11/27/2012,52,53,52,52,3562,0
SRSN.JK,11/28/2012,52,53,51,51,18805,0
SRSN.JK,11/29/2012,52,53,52,53,3565,0
SRSN.JK,11/30/2012,52,52,51,52,4630,0
SRSN.JK,12/3/2012,52,55,51,52,67680,0
SRSN.JK,12/4/2012,52,53,50,51,82650,0
SRSN.JK,12/5/2012,52,52,51,52,13335,0
SRSN.JK,12/6/2012,52,52,51,51,18485,0
SSTM.JK,11/1/2012,200,200,198,198,90,0
SSTM.JK,11/2/2012,200,200,198,198,90,0
SSTM.JK,11/5/2012,200,200,198,198,90,0
SSTM.JK,11/6/2012,200,200,198,198,90,0
SSTM.JK,11/7/2012,155,156,155,156,90,0
SSTM.JK,11/8/2012,155,156,155,156,18,0
SSTM.JK,11/9/2012,155,156,155,156,90,0
SSTM.JK,11/12/2012,155,156,155,156,90,0
SSTM.JK,11/13/2012,126,150,126,150,355,0
SSTM.JK,11/14/2012,150,155,125,155,470,0
SSTM.JK,11/19/2012,157,157,154,154,30,0
SSTM.JK,11/20/2012,160,160,160,160,5,0
SSTM.JK,11/21/2012,160,160,160,160,1,0
SSTM.JK,11/22/2012,151,155,151,155,2,0
SSTM.JK,11/23/2012,151,155,151,155,2,0
SSTM.JK,11/26/2012,151,155,151,155,2,0
SSTM.JK,11/27/2012,131,131,131,131,3,0
SSTM.JK,11/28/2012,134,142,134,137,110,0
SSTM.JK,11/29/2012,134,142,134,137,110,0
SSTM.JK,11/30/2012,134,142,134,137,110,0
SSTM.JK,12/3/2012,134,142,134,137,110,0
SSTM.JK,12/4/2012,134,142,134,137,110,0
SSTM.JK,12/5/2012,134,142,134,137,110,0
SSTM.JK,12/6/2012,147,147,147,147,25,0
SSIA.JK,11/1/2012,1170,1200,1170,1180,333915,0
SSIA.JK,11/2/2012,1190,1190,1170,1180,125545,0
SSIA.JK,11/5/2012,1160,1180,1140,1150,158020,0
SSIA.JK,11/6/2012,1150,1170,1140,1150,188715,0
SSIA.JK,11/7/2012,1150,1160,1140,1150,217660,0
SSIA.JK,11/8/2012,1140,1170,1120,1170,50893,0
SSIA.JK,11/9/2012,1170,1180,1150,1160,149270,0
SSIA.JK,11/12/2012,1160,1180,1160,1170,121170,0
SSIA.JK,11/13/2012,1170,1180,1160,1170,133485,0
SSIA.JK,11/14/2012,1170,1200,1170,1200,285210,0
SSIA.JK,11/19/2012,1200,1210,1190,1200,269035,0
SSIA.JK,11/20/2012,1200,1210,1170,1170,208665,0
SSIA.JK,11/21/2012,1180,1180,1170,1180,6715,0
SSIA.JK,11/22/2012,1180,1190,1170,1170,39776,0
SSIA.JK,11/23/2012,1170,1180,1140,1150,38209,0
SSIA.JK,11/26/2012,1160,1160,1120,1140,48066,0
SSIA.JK,11/27/2012,1140,1150,1120,1130,29907,0
SSIA.JK,11/28/2012,1140,1140,1050,1070,504530,0
SSIA.JK,11/29/2012,1060,1100,1060,1080,194460,0
SSIA.JK,11/30/2012,1090,1130,1080,1120,474255,0
SSIA.JK,12/3/2012,1120,1150,1120,1130,152770,0
SSIA.JK,12/4/2012,1130,1140,1110,1140,92875,0
SSIA.JK,12/5/2012,1130,1150,1120,1140,150340,0
SSIA.JK,12/6/2012,1140,1160,1140,1150,134045,0
STAR.JK,11/1/2012,50,50,50,50,305,0
STAR.JK,11/2/2012,50,50,50,50,10,0
STAR.JK,11/5/2012,50,50,50,50,30,0
STAR.JK,11/6/2012,50,50,50,50,950,0
STAR.JK,11/7/2012,50,50,50,50,540,0
STAR.JK,11/8/2012,50,50,50,50,108,0
STAR.JK,11/9/2012,50,50,50,50,5,0
STAR.JK,11/12/2012,50,50,50,50,5,0
STAR.JK,11/13/2012,50,50,50,50,6465,0
STAR.JK,11/14/2012,50,50,50,50,5,0
STAR.JK,11/19/2012,50,50,50,50,50,0
STAR.JK,11/20/2012,50,50,50,50,50,0
STAR.JK,11/21/2012,50,50,50,50,10,0
STAR.JK,11/22/2012,50,50,50,50,20,0
STAR.JK,11/23/2012,50,50,50,50,20,0
STAR.JK,11/26/2012,50,50,50,50,20,0
STAR.JK,11/27/2012,50,50,50,50,2,0
STAR.JK,11/28/2012,50,50,50,50,165,0
STAR.JK,11/29/2012,50,50,50,50,5,0
STAR.JK,11/30/2012,50,50,50,50,5,0
STAR.JK,12/3/2012,50,50,50,50,5,0
STAR.JK,12/4/2012,50,50,50,50,130,0
STAR.JK,12/5/2012,50,50,50,50,130,0
STAR.JK,12/6/2012,50,50,50,50,3295,0
STTP.JK,11/1/2012,850,850,730,790,20,0
STTP.JK,11/2/2012,850,850,730,790,20,0
STTP.JK,11/5/2012,850,850,730,790,20,0
STTP.JK,11/6/2012,850,850,730,790,20,0
STTP.JK,11/7/2012,850,850,730,790,20,0
STTP.JK,11/8/2012,850,850,730,790,4,0
STTP.JK,11/9/2012,840,840,840,840,5,0
STTP.JK,11/12/2012,840,840,840,840,5,0
STTP.JK,11/13/2012,710,710,710,710,5,0
STTP.JK,11/14/2012,710,710,710,710,5,0
STTP.JK,11/19/2012,690,740,690,740,120,0
STTP.JK,11/20/2012,690,740,690,740,120,0
STTP.JK,11/21/2012,690,740,690,740,24,0
STTP.JK,11/22/2012,690,740,690,740,24,0
STTP.JK,11/23/2012,690,740,690,740,24,0
STTP.JK,11/26/2012,690,740,690,740,24,0
STTP.JK,11/27/2012,690,740,690,740,24,0
STTP.JK,11/28/2012,700,700,700,700,75,0
STTP.JK,11/29/2012,700,700,700,700,5,0
STTP.JK,11/30/2012,700,700,700,700,5,0
STTP.JK,12/3/2012,750,830,750,830,65,0
STTP.JK,12/4/2012,870,870,740,860,40,0
STTP.JK,12/5/2012,800,800,760,760,15,0
STTP.JK,12/6/2012,860,860,800,800,205,0
SUGI.JK,11/1/2012,123,130,122,125,1783725,0
SUGI.JK,11/2/2012,125,129,124,127,1528710,0
SUGI.JK,11/5/2012,127,141,127,139,1885745,0
SUGI.JK,11/6/2012,139,162,139,160,2869335,0
SUGI.JK,11/7/2012,160,179,153,158,4480720,0
SUGI.JK,11/8/2012,153,166,153,162,196157,0
SUGI.JK,11/9/2012,167,175,165,169,2030960,0
SUGI.JK,11/12/2012,169,177,167,175,1585849,0
SUGI.JK,11/13/2012,176,195,175,191,3721595,0
SUGI.JK,11/14/2012,176,195,175,191,3721595,0
SUGI.JK,11/19/2012,192,195,185,191,1358390,0
SUGI.JK,11/20/2012,193,225,193,220,2492910,0
SUGI.JK,11/21/2012,225,235,215,230,153158,0
SUGI.JK,11/22/2012,230,265,225,260,480295,0
SUGI.JK,11/23/2012,270,290,245,270,454220,0
SUGI.JK,11/26/2012,270,275,260,265,80953,0
SUGI.JK,11/27/2012,265,270,230,260,355735,0
SUGI.JK,11/28/2012,255,265,245,255,994075,0
SUGI.JK,11/29/2012,260,265,245,260,856150,0
SUGI.JK,11/30/2012,260,285,255,285,2075755,0
SUGI.JK,12/3/2012,290,320,285,295,2070920,0
SUGI.JK,12/4/2012,295,310,285,295,1211430,0
SUGI.JK,12/5/2012,295,315,280,315,1193560,0
SUGI.JK,12/6/2012,315,340,315,335,1100925,0
SUPR.JK,11/8/2012,4500,4700,4500,4700,13,0
SUPR.JK,11/21/2012,4525,4525,4525,4525,50,0
SUPR.JK,11/22/2012,4550,4575,4550,4575,55,0
SUPR.JK,11/23/2012,4550,4575,4550,4575,55,0
SUPR.JK,11/26/2012,4550,4575,4550,4575,55,0
SUPR.JK,11/27/2012,4550,4575,4550,4575,55,0
SUPR.JK,12/3/2012,4575,4575,4575,4575,91,0
SUPR.JK,12/4/2012,4700,4775,4700,4775,720,0
SUPR.JK,12/5/2012,4775,4825,4775,4825,405,0
SUPR.JK,12/6/2012,4850,4875,4825,4875,500,0
SULI.JK,11/1/2012,107,107,104,105,8695,0
SULI.JK,11/2/2012,106,107,101,104,14160,0
SULI.JK,11/5/2012,102,105,100,102,21585,0
SULI.JK,11/6/2012,101,104,101,102,15250,0
SULI.JK,11/7/2012,102,111,101,105,73085,0
SULI.JK,11/8/2012,104,107,102,104,3632,0
SULI.JK,11/9/2012,105,107,104,105,6970,0
SULI.JK,11/12/2012,106,106,102,103,5190,0
SULI.JK,11/13/2012,103,105,102,104,10085,0
SULI.JK,11/14/2012,104,106,103,105,30125,0
SULI.JK,11/19/2012,105,106,103,105,47435,0
SULI.JK,11/20/2012,105,106,102,103,4935,0
SULI.JK,11/21/2012,102,103,102,103,152,0
SULI.JK,11/22/2012,102,104,101,102,3704,0
SULI.JK,11/23/2012,101,104,101,102,1629,0
SULI.JK,11/26/2012,102,103,102,102,90,0
SULI.JK,11/27/2012,109,110,105,107,1512,0
SULI.JK,11/28/2012,106,108,104,105,7410,0
SULI.JK,11/29/2012,105,105,103,104,3570,0
SULI.JK,11/30/2012,105,105,102,104,2875,0
SULI.JK,12/3/2012,104,138,104,128,993825,0
SULI.JK,12/4/2012,128,133,116,118,433850,0
SULI.JK,12/5/2012,120,125,116,122,151605,0
SULI.JK,12/6/2012,123,127,118,120,120845,0
TBIG.JK,11/1/2012,5000,5050,4975,4975,30805,0
TBIG.JK,11/2/2012,5000,5100,4975,4975,20020,0
TBIG.JK,11/5/2012,5000,5100,5000,5050,6250,0
TBIG.JK,11/6/2012,5050,5250,5050,5200,41290,0
TBIG.JK,11/7/2012,5250,5300,5250,5300,48690,0
TBIG.JK,11/8/2012,5300,5400,5250,5350,6396,0
TBIG.JK,11/9/2012,5200,5350,5200,5300,54905,0
TBIG.JK,11/12/2012,5300,5300,5200,5250,18115,0
TBIG.JK,11/13/2012,5250,5300,5200,5250,53310,0
TBIG.JK,11/14/2012,5250,5250,5100,5250,24560,0
TBIG.JK,11/19/2012,5250,5300,5150,5300,38835,0
TBIG.JK,11/20/2012,5300,5450,5300,5450,54670,0
TBIG.JK,11/21/2012,5400,5450,5350,5350,331,0
TBIG.JK,11/22/2012,5400,5450,5400,5400,5382,0
TBIG.JK,11/23/2012,5450,5450,5350,5350,4552,0
TBIG.JK,11/26/2012,5400,5450,5350,5400,5077,0
TBIG.JK,11/27/2012,5450,5700,5400,5650,8027,0
TBIG.JK,11/28/2012,5900,6150,5800,6000,107250,0
TBIG.JK,11/29/2012,6050,6050,5900,6000,243320,0
TBIG.JK,11/30/2012,6000,6000,5800,6000,34585,0
TBIG.JK,12/3/2012,6000,6000,5800,5950,22775,0
TBIG.JK,12/4/2012,5900,6000,5800,5950,58010,0
TBIG.JK,12/5/2012,5950,5950,5800,5900,11050,0
TBIG.JK,12/6/2012,5900,5900,5800,5800,20320,0
TBMS.JK,11/1/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/2/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/5/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/6/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/7/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/8/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/9/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/12/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/13/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/14/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/19/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/20/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/21/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/22/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/23/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/26/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/27/2012,6750,6750,6750,6750,1,0
TBMS.JK,11/28/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/29/2012,6750,6750,6750,6750,5,0
TBMS.JK,11/30/2012,6750,6750,6750,6750,5,0
TBMS.JK,12/3/2012,6750,6750,6750,6750,5,0
TBMS.JK,12/4/2012,6750,6750,6750,6750,5,0
TBMS.JK,12/5/2012,6750,6750,6750,6750,5,0
TBMS.JK,12/6/2012,6750,6750,6750,6750,5,0
TCID.JK,11/1/2012,8900,9500,8900,9500,475,0
TCID.JK,11/2/2012,9500,9600,9500,9600,50,0
TCID.JK,11/5/2012,9750,9750,9750,9750,5,0
TCID.JK,11/6/2012,9750,9750,9750,9750,5,0
TCID.JK,11/7/2012,9750,9750,9750,9750,5,0
TCID.JK,11/8/2012,9750,9750,9750,9750,1,0
TCID.JK,11/9/2012,9750,9750,9750,9750,5,0
TCID.JK,11/12/2012,9750,9750,9750,9750,5,0
TCID.JK,11/13/2012,9750,9750,9750,9750,5,0
TCID.JK,11/14/2012,9750,9750,9750,9750,5,0
TCID.JK,11/19/2012,9750,9750,9750,9750,5,0
TCID.JK,11/20/2012,9900,9900,9900,9900,20,0
TCID.JK,11/21/2012,9900,9900,9900,9900,4,0
TCID.JK,11/22/2012,9900,9900,9900,9900,4,0
TCID.JK,11/23/2012,9900,9900,9900,9900,4,0
TCID.JK,11/26/2012,9900,9900,9900,9900,4,0
TCID.JK,11/27/2012,9900,9900,9900,9900,4,0
TCID.JK,11/28/2012,9900,9900,9900,9900,20,0
TCID.JK,11/29/2012,9900,9900,9900,9900,20,0
TCID.JK,11/30/2012,9900,9900,9900,9900,20,0
TCID.JK,12/3/2012,9900,9900,9900,9900,20,0
TCID.JK,12/4/2012,9900,9900,9900,9900,20,0
TCID.JK,12/5/2012,9900,9900,9900,9900,20,0
TCID.JK,12/6/2012,9900,9900,9900,9900,5,0
TELE.JK,11/1/2012,400,405,395,395,24220,0
TELE.JK,11/2/2012,395,405,395,400,20660,0
TELE.JK,11/5/2012,400,400,390,390,21965,0
TELE.JK,11/6/2012,390,390,390,390,20315,0
TELE.JK,11/7/2012,390,395,390,395,17640,0
TELE.JK,11/8/2012,390,390,390,390,2595,0
TELE.JK,11/9/2012,390,395,390,395,20510,0
TELE.JK,11/12/2012,395,395,390,390,21780,0
TELE.JK,11/13/2012,390,400,390,400,25780,0
TELE.JK,11/14/2012,400,400,395,395,22135,0
TELE.JK,11/19/2012,390,390,390,390,13325,0
TELE.JK,11/20/2012,395,395,390,390,19400,0
TELE.JK,11/21/2012,390,390,385,390,1928,0
TELE.JK,11/22/2012,390,395,385,395,4182,0
TELE.JK,11/23/2012,390,405,390,400,4976,0
TELE.JK,11/26/2012,400,410,400,410,1825,0
TELE.JK,11/27/2012,415,415,410,415,3030,0
TELE.JK,11/28/2012,415,415,410,415,30615,0
TELE.JK,11/29/2012,415,415,410,410,24705,0
TELE.JK,11/30/2012,410,415,410,410,19800,0
TELE.JK,12/3/2012,405,410,405,405,22200,0
TELE.JK,12/4/2012,405,410,405,410,24785,0
TELE.JK,12/5/2012,405,410,405,405,20455,0
TELE.JK,12/6/2012,405,410,405,405,25510,0
TBLA.JK,11/1/2012,510,520,500,520,16180,0
TBLA.JK,11/2/2012,520,520,500,510,38930,0
TBLA.JK,11/5/2012,510,510,500,510,39670,0
TBLA.JK,11/6/2012,500,510,500,510,41615,0
TBLA.JK,11/7/2012,500,510,500,510,7675,0
TBLA.JK,11/8/2012,500,500,500,500,1477,0
TBLA.JK,11/9/2012,500,500,495,500,11595,0
TBLA.JK,11/12/2012,500,500,495,500,4440,0
TBLA.JK,11/13/2012,500,500,495,500,31210,0
TBLA.JK,11/14/2012,500,510,495,500,9760,0
TBLA.JK,11/19/2012,495,500,495,500,21900,0
TBLA.JK,11/20/2012,500,500,495,500,39785,0
TBLA.JK,11/21/2012,495,500,495,500,1003,0
TBLA.JK,11/22/2012,500,500,495,500,150,0
TBLA.JK,11/23/2012,495,500,495,495,1642,0
TBLA.JK,11/26/2012,500,500,495,495,538,0
TBLA.JK,11/27/2012,495,500,495,495,2460,0
TBLA.JK,11/28/2012,495,495,485,490,26215,0
TBLA.JK,11/29/2012,480,490,460,480,70565,0
TBLA.JK,11/30/2012,480,490,465,480,47270,0
TBLA.JK,12/3/2012,485,490,480,480,3575,0
TBLA.JK,12/4/2012,485,485,470,470,17380,0
TBLA.JK,12/5/2012,470,500,465,485,96440,0
TBLA.JK,12/6/2012,485,500,475,485,38825,0
TFCO.JK,11/8/2012,620,620,620,620,1560,0
TFCO.JK,11/9/2012,620,620,620,620,1560,0
TFCO.JK,11/12/2012,620,620,620,620,1560,0
TFCO.JK,11/13/2012,620,620,620,620,1560,0
TFCO.JK,11/14/2012,620,620,620,620,1560,0
TFCO.JK,11/19/2012,620,620,620,620,1560,0
TFCO.JK,11/20/2012,620,620,620,620,1560,0
TFCO.JK,11/21/2012,620,620,620,620,312,0
TFCO.JK,11/22/2012,620,620,620,620,1,0
TFCO.JK,11/23/2012,620,620,620,620,312,0
TFCO.JK,11/26/2012,620,620,620,620,312,0
TFCO.JK,11/27/2012,620,620,620,620,312,0
TFCO.JK,11/28/2012,620,620,620,620,1560,0
TFCO.JK,11/29/2012,620,620,620,620,1560,0
TFCO.JK,11/30/2012,620,620,620,620,5,0
TFCO.JK,12/3/2012,620,620,620,620,5,0
TFCO.JK,12/4/2012,620,620,620,620,5,0
TFCO.JK,12/5/2012,620,620,620,620,5,0
TFCO.JK,12/6/2012,620,620,620,620,5,0
TIFA.JK,11/1/2012,215,230,215,225,33820,0
TIFA.JK,11/2/2012,225,230,220,225,22260,0
TIFA.JK,11/5/2012,220,225,220,220,1975,0
TIFA.JK,11/6/2012,220,230,220,230,15,0
TIFA.JK,11/7/2012,225,235,220,220,28995,0
TIFA.JK,11/8/2012,220,220,220,220,305,0
TIFA.JK,11/9/2012,220,225,220,220,1200,0
TIFA.JK,11/12/2012,220,220,220,220,3045,0
TIFA.JK,11/13/2012,220,225,220,220,2320,0
TIFA.JK,11/14/2012,220,225,220,225,5900,0
TIFA.JK,11/19/2012,225,225,220,225,18195,0
TIFA.JK,11/20/2012,220,225,220,220,2850,0
TIFA.JK,11/21/2012,220,220,220,220,240,0
TIFA.JK,11/22/2012,230,230,225,225,296,0
TIFA.JK,11/23/2012,225,245,210,210,32053,0
TIFA.JK,11/26/2012,210,210,200,210,1968,0
TIFA.JK,11/27/2012,210,250,210,240,14437,0
TIFA.JK,11/28/2012,235,240,230,235,5615,0
TIFA.JK,11/29/2012,235,280,230,260,192780,0
TIFA.JK,11/30/2012,260,260,250,255,9430,0
TIFA.JK,12/3/2012,260,260,245,250,2065,0
TIFA.JK,12/4/2012,250,310,240,310,308605,0
TIFA.JK,12/5/2012,315,375,275,275,3055995,0
TIFA.JK,12/6/2012,255,280,255,255,28915,0
TGKA.JK,11/1/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/2/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/5/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/6/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/7/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/8/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/9/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/12/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/13/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/14/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/19/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/20/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/21/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/22/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/23/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/26/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/27/2012,1750,1750,1750,1750,68,0
TGKA.JK,11/28/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/29/2012,1750,1750,1750,1750,340,0
TGKA.JK,11/30/2012,1750,1750,1750,1750,340,0
TGKA.JK,12/3/2012,1750,1750,1750,1750,340,0
TGKA.JK,12/4/2012,1750,1750,1750,1750,340,0
TGKA.JK,12/5/2012,1750,1750,1750,1750,340,0
TGKA.JK,12/6/2012,1750,1750,1750,1750,340,0
TINS.JK,11/1/2012,1410,1420,1400,1420,15695,0
TINS.JK,11/2/2012,1430,1430,1420,1430,12040,0
TINS.JK,11/5/2012,1410,1430,1400,1430,7720,0
TINS.JK,11/6/2012,1410,1440,1400,1410,23610,0
TINS.JK,11/7/2012,1420,1420,1400,1410,50625,0
TINS.JK,11/8/2012,1400,1400,1370,1370,7345,0
TINS.JK,11/9/2012,1380,1380,1360,1370,22890,0
TINS.JK,11/12/2012,1370,1380,1360,1370,6460,0
TINS.JK,11/13/2012,1370,1380,1360,1360,10370,0
TINS.JK,11/14/2012,1370,1400,1360,1390,39400,0
TINS.JK,11/19/2012,1400,1410,1380,1380,18310,0
TINS.JK,11/20/2012,1400,1410,1380,1390,17595,0
TINS.JK,11/21/2012,1400,1400,1390,1390,2494,0
TINS.JK,11/22/2012,1390,1400,1360,1370,3889,0
TINS.JK,11/23/2012,1360,1370,1350,1360,661,0
TINS.JK,11/26/2012,1380,1390,1380,1380,614,0
TINS.JK,11/27/2012,1390,1390,1370,1370,523,0
TINS.JK,11/28/2012,1370,1380,1330,1340,24205,0
TINS.JK,11/29/2012,1350,1370,1310,1310,30615,0
TINS.JK,11/30/2012,1320,1330,1310,1310,9410,0
TINS.JK,12/3/2012,1320,1350,1320,1350,17305,0
TINS.JK,12/4/2012,1340,1350,1330,1350,13960,0
TINS.JK,12/5/2012,1350,1360,1340,1360,11005,0
TINS.JK,12/6/2012,1360,1360,1330,1340,6685,0
TIRT.JK,11/1/2012,73,74,72,74,7410,0
TIRT.JK,11/2/2012,73,73,72,72,485,0
TIRT.JK,11/5/2012,72,79,72,72,146895,0
TIRT.JK,11/6/2012,73,73,70,72,9900,0
TIRT.JK,11/7/2012,72,72,70,70,12175,0
TIRT.JK,11/8/2012,69,70,69,70,189,0
TIRT.JK,11/9/2012,73,73,69,69,730,0
TIRT.JK,11/12/2012,71,72,69,70,4130,0
TIRT.JK,11/13/2012,72,72,70,71,400,0
TIRT.JK,11/14/2012,70,70,69,69,2900,0
TIRT.JK,11/19/2012,69,70,68,70,685,0
TIRT.JK,11/20/2012,70,70,69,69,625,0
TIRT.JK,11/21/2012,69,71,68,71,781,0
TIRT.JK,11/22/2012,71,71,70,71,74,0
TIRT.JK,11/23/2012,71,71,70,70,265,0
TIRT.JK,11/26/2012,72,72,71,71,23,0
TIRT.JK,11/27/2012,70,71,69,71,541,0
TIRT.JK,11/28/2012,71,71,70,70,13270,0
TIRT.JK,11/29/2012,70,71,70,71,5710,0
TIRT.JK,11/30/2012,71,73,70,72,19395,0
TIRT.JK,12/3/2012,72,72,70,70,4425,0
TIRT.JK,12/4/2012,71,72,70,71,1240,0
TIRT.JK,12/5/2012,71,71,69,71,840,0
TIRT.JK,12/6/2012,72,72,69,71,2945,0
TLK,11/20/2012,39,39,39,39,502,0
TLK,11/21/2012,38,39,38,39,425,0
TLK,11/23/2012,38,39,38,39,182,0
TLK,11/26/2012,39,39,39,39,174,0
TKIM.JK,11/1/2012,2150,2200,2150,2200,470,0
TKIM.JK,11/2/2012,2225,2225,2225,2225,5,0
TKIM.JK,11/5/2012,2175,2175,2100,2175,715,0
TKIM.JK,11/6/2012,2125,2150,2125,2150,610,0
TKIM.JK,11/7/2012,2200,2200,2150,2150,15,0
TKIM.JK,11/8/2012,2100,2125,2100,2125,20,0
TKIM.JK,11/9/2012,2175,2175,2125,2150,45,0
TKIM.JK,11/12/2012,2175,2175,2150,2175,70,0
TKIM.JK,11/13/2012,2150,2150,2150,2150,5,0
TKIM.JK,11/14/2012,2150,2150,2150,2150,10,0
TKIM.JK,11/19/2012,2100,2175,2100,2175,15,0
TKIM.JK,11/20/2012,2200,2200,2175,2175,10,0
TKIM.JK,11/21/2012,2100,2100,2075,2075,72,0
TKIM.JK,11/22/2012,2075,2075,2050,2075,68,0
TKIM.JK,11/23/2012,2075,2075,2050,2050,61,0
TKIM.JK,11/26/2012,2075,2075,2050,2075,63,0
TKIM.JK,11/27/2012,2025,2025,2025,2025,61,0
TKIM.JK,11/28/2012,2025,2075,2025,2075,270,0
TKIM.JK,11/29/2012,2050,2050,2000,2050,305,0
TKIM.JK,11/30/2012,2000,2075,2000,2075,335,0
TKIM.JK,12/3/2012,1990,2000,1990,2000,505,0
TKIM.JK,12/4/2012,2050,2050,1970,2000,2055,0
TKIM.JK,12/5/2012,2050,2125,2050,2125,365,0
TKIM.JK,12/6/2012,2125,2125,2025,2075,460,0
TMAS.JK,11/1/2012,370,385,370,385,180,0
TMAS.JK,11/2/2012,380,390,380,390,135,0
TMAS.JK,11/5/2012,380,385,380,385,200,0
TMAS.JK,11/6/2012,380,380,375,380,4835,0
TMAS.JK,11/7/2012,385,385,385,385,5,0
TMAS.JK,11/8/2012,365,365,365,365,10,0
TMAS.JK,11/9/2012,370,390,370,380,2660,0
TMAS.JK,11/12/2012,390,390,360,360,12450,0
TMAS.JK,11/13/2012,370,375,370,375,255,0
TMAS.JK,11/14/2012,365,370,365,370,515,0
TMAS.JK,11/19/2012,375,380,365,365,1405,0
TMAS.JK,11/20/2012,370,370,360,365,775,0
TMAS.JK,11/21/2012,370,370,365,365,206,0
TMAS.JK,11/22/2012,365,370,360,370,39,0
TMAS.JK,11/23/2012,370,380,370,380,50,0
TMAS.JK,11/26/2012,370,380,370,380,50,0
TMAS.JK,11/27/2012,355,365,355,360,12,0
TMAS.JK,11/28/2012,365,365,350,360,1005,0
TMAS.JK,11/29/2012,365,375,365,370,760,0
TMAS.JK,11/30/2012,365,375,365,370,760,0
TMAS.JK,12/3/2012,375,390,365,370,4110,0
TMAS.JK,12/4/2012,380,410,375,385,23875,0
TMAS.JK,12/5/2012,390,390,370,385,10565,0
TMAS.JK,12/6/2012,370,395,370,395,2175,0
TLKM.JK,11/1/2012,9700,9900,9700,9750,248280,0
TLKM.JK,11/2/2012,9650,9650,9400,9550,271160,0
TLKM.JK,11/5/2012,9550,9550,9350,9400,164375,0
TLKM.JK,11/6/2012,9550,9550,9350,9400,165230,0
TLKM.JK,11/7/2012,9400,9450,9350,9400,88510,0
TLKM.JK,11/8/2012,9300,9400,9300,9400,15858,0
TLKM.JK,11/9/2012,9300,9400,9300,9400,134555,0
TLKM.JK,11/12/2012,9400,9450,9350,9350,57190,0
TLKM.JK,11/13/2012,9350,9450,9300,9400,108145,0
TLKM.JK,11/14/2012,9400,9450,9350,9450,141125,0
TLKM.JK,11/19/2012,9450,9450,9200,9250,179320,0
TLKM.JK,11/20/2012,9350,9350,9250,9350,164445,0
TLKM.JK,11/21/2012,9400,9400,9250,9300,9656,0
TLKM.JK,11/22/2012,9250,9300,9200,9200,57878,0
TLKM.JK,11/23/2012,9300,9300,9150,9150,10513,0
TLKM.JK,11/26/2012,9250,9350,9200,9350,13720,0
TLKM.JK,11/27/2012,9400,9450,9350,9400,11069,0
TLKM.JK,11/28/2012,9350,9350,9200,9300,111135,0
TLKM.JK,11/29/2012,9350,9350,9150,9250,125945,0
TLKM.JK,11/30/2012,9300,9350,8950,9000,325190,0
TLKM.JK,12/3/2012,9050,9100,8650,8850,385340,0
TLKM.JK,12/4/2012,8800,8900,8700,8850,140200,0
TLKM.JK,12/5/2012,8750,8900,8650,8800,236555,0
TLKM.JK,12/6/2012,8850,9000,8800,8900,164230,0
TMPI.JK,11/1/2012,435,440,410,420,722590,0
TMPI.JK,11/2/2012,420,435,415,425,573225,0
TMPI.JK,11/5/2012,425,430,420,425,316710,0
TMPI.JK,11/6/2012,425,480,420,480,1588120,0
TMPI.JK,11/7/2012,480,480,445,450,692880,0
TMPI.JK,11/8/2012,450,450,425,430,72833,0
TMPI.JK,11/9/2012,445,460,435,460,417290,0
TMPI.JK,11/12/2012,460,470,450,460,766210,0
TMPI.JK,11/13/2012,460,470,450,455,442360,0
TMPI.JK,11/14/2012,455,520,445,520,2040420,0
TMPI.JK,11/19/2012,520,540,510,540,729060,0
TMPI.JK,11/20/2012,540,560,530,550,747635,0
TMPI.JK,11/21/2012,550,560,530,550,109339,0
TMPI.JK,11/22/2012,550,600,530,600,253676,0
TMPI.JK,11/23/2012,600,610,580,590,162104,0
TMPI.JK,11/26/2012,590,600,560,580,103522,0
TMPI.JK,11/27/2012,580,580,530,560,120031,0
TMPI.JK,11/28/2012,550,550,530,540,462330,0
TMPI.JK,11/29/2012,540,550,530,540,359605,0
TMPI.JK,11/30/2012,540,580,530,580,1315250,0
TMPI.JK,12/3/2012,580,590,550,570,796260,0
TMPI.JK,12/4/2012,570,580,550,570,761015,0
TMPI.JK,12/5/2012,570,580,550,580,650440,0
TMPI.JK,12/6/2012,580,580,560,570,487570,0
TOTL.JK,11/1/2012,720,730,700,720,78265,0
TOTL.JK,11/2/2012,720,730,700,710,19110,0
TOTL.JK,11/5/2012,710,740,690,720,122410,0
TOTL.JK,11/6/2012,730,770,730,750,173065,0
TOTL.JK,11/7/2012,750,790,750,790,169250,0
TOTL.JK,11/8/2012,780,790,760,780,11743,0
TOTL.JK,11/9/2012,780,810,780,800,120140,0
TOTL.JK,11/12/2012,800,830,800,820,114175,0
TOTL.JK,11/13/2012,830,840,810,810,41955,0
TOTL.JK,11/14/2012,810,820,790,810,65935,0
TOTL.JK,11/19/2012,800,810,790,800,54575,0
TOTL.JK,11/20/2012,800,820,800,800,15290,0
TOTL.JK,11/21/2012,800,800,780,780,2996,0
TOTL.JK,11/22/2012,780,830,780,810,13013,0
TOTL.JK,11/23/2012,810,830,800,810,11780,0
TOTL.JK,11/26/2012,800,810,800,800,1472,0
TOTL.JK,11/27/2012,880,890,860,870,21580,0
TOTL.JK,11/28/2012,880,880,830,870,152530,0
TOTL.JK,11/29/2012,870,910,870,900,200415,0
TOTL.JK,11/30/2012,900,920,890,900,100525,0
TOTL.JK,12/3/2012,910,920,880,900,112185,0
TOTL.JK,12/4/2012,900,920,880,920,162375,0
TOTL.JK,12/5/2012,930,970,910,960,191575,0
TOTL.JK,12/6/2012,960,990,960,980,98230,0
TMPO.JK,11/1/2012,155,160,155,160,290,0
TMPO.JK,11/2/2012,161,161,156,156,750,0
TMPO.JK,11/5/2012,160,160,160,160,450,0
TMPO.JK,11/6/2012,150,160,150,160,10,0
TMPO.JK,11/7/2012,150,160,150,160,10,0
TMPO.JK,11/8/2012,150,150,145,145,82,0
TMPO.JK,11/9/2012,150,151,150,150,505,0
TMPO.JK,11/12/2012,150,155,146,155,2725,0
TMPO.JK,11/13/2012,150,155,146,155,2725,0
TMPO.JK,11/14/2012,150,155,146,155,2725,0
TMPO.JK,11/19/2012,160,160,160,160,5,0
TMPO.JK,11/20/2012,159,159,159,159,35,0
TMPO.JK,11/21/2012,150,150,150,150,120,0
TMPO.JK,11/22/2012,154,154,154,154,20,0
TMPO.JK,11/23/2012,150,150,150,150,40,0
TMPO.JK,11/26/2012,150,154,150,154,256,0
TMPO.JK,11/27/2012,151,159,150,151,73,0
TMPO.JK,11/28/2012,150,153,150,150,25,0
TMPO.JK,11/29/2012,153,155,153,155,350,0
TMPO.JK,11/30/2012,160,160,150,150,20,0
TMPO.JK,12/3/2012,148,162,148,158,1490,0
TMPO.JK,12/4/2012,164,164,154,159,305,0
TMPO.JK,12/5/2012,154,154,154,154,135,0
TMPO.JK,12/6/2012,154,170,154,163,185,0
TOTO.JK,11/1/2012,6600,6600,6600,6600,10,0
TOTO.JK,11/2/2012,6600,6600,6600,6600,10,0
TOTO.JK,11/5/2012,6650,6650,6650,6650,5,0
TOTO.JK,11/6/2012,6700,6700,6700,6700,10,0
TOTO.JK,11/7/2012,6650,6750,6650,6750,30,0
TOTO.JK,11/8/2012,6650,6750,6650,6750,6,0
TOTO.JK,11/9/2012,6650,6650,6650,6650,10,0
TOTO.JK,11/12/2012,6700,6700,6600,6700,25,0
TOTO.JK,11/13/2012,6700,6900,6700,6800,55,0
TOTO.JK,11/14/2012,6700,6900,6700,6800,55,0
TOTO.JK,11/19/2012,6650,6650,6600,6600,15,0
TOTO.JK,11/20/2012,6650,6650,6650,6650,5,0
TOTO.JK,11/21/2012,6650,6650,6650,6650,1,0
TOTO.JK,11/22/2012,6600,6600,6600,6600,1,0
TOTO.JK,11/23/2012,6600,6600,6600,6600,4,0
TOTO.JK,11/26/2012,6600,6600,6600,6600,4,0
TOTO.JK,11/27/2012,6250,6250,6250,6250,4,0
TOTO.JK,11/28/2012,6250,6650,6250,6600,30,0
TOTO.JK,11/29/2012,6600,6600,6600,6600,25,0
TOTO.JK,11/30/2012,6650,6650,6650,6650,5,0
TOTO.JK,12/3/2012,6750,6750,6750,6750,30,0
TOTO.JK,12/4/2012,6800,6850,6750,6850,75,0
TOTO.JK,12/5/2012,6800,6800,6800,6800,65,0
TOTO.JK,12/6/2012,6800,6800,6800,6800,10,0
TOWR.JK,11/1/2012,19500,19500,19500,19500,5,0
TOWR.JK,11/2/2012,19300,19500,19300,19500,140,0
TOWR.JK,11/5/2012,19800,19800,19800,19800,100,0
TOWR.JK,11/6/2012,19800,20000,19800,20000,420,0
TOWR.JK,11/7/2012,20000,20100,20000,20100,155,0
TOWR.JK,11/8/2012,20050,20050,20050,20050,1,0
TOWR.JK,11/9/2012,20050,20050,20050,20050,5,0
TOWR.JK,11/12/2012,20000,20000,20000,20000,280,0
TOWR.JK,11/13/2012,20000,20200,20000,20000,320,0
TOWR.JK,11/14/2012,20000,20200,20000,20000,320,0
TOWR.JK,11/19/2012,20000,20200,20000,20000,320,0
TOWR.JK,11/20/2012,20200,20200,20200,20200,50,0
TOWR.JK,11/21/2012,20100,20100,20100,20100,9,0
TOWR.JK,11/22/2012,20100,20100,20100,20100,25,0
TOWR.JK,11/23/2012,20100,20100,20100,20100,25,0
TOWR.JK,11/26/2012,20100,20100,20100,20100,25,0
TOWR.JK,11/27/2012,20100,20100,20100,20100,25,0
TOWR.JK,11/28/2012,20100,20100,20100,20100,220,0
TOWR.JK,11/29/2012,20150,20150,20000,20100,1715,0
TOWR.JK,11/30/2012,20100,20100,20100,20100,1150,0
TOWR.JK,12/3/2012,20200,20200,20200,20200,30,0
TOWR.JK,12/4/2012,20200,20200,20200,20200,30,0
TOWR.JK,12/5/2012,20200,20200,20200,20200,30,0
TOWR.JK,12/6/2012,20550,20550,20550,20550,5,0
TPIA.JK,11/1/2012,2400,2500,2200,2500,325,0
TPIA.JK,11/2/2012,2500,2500,2500,2500,305,0
TPIA.JK,11/5/2012,2550,2550,2550,2550,520,0
TPIA.JK,11/6/2012,2550,2550,2550,2550,520,0
TPIA.JK,11/7/2012,2550,2550,2550,2550,510,0
TPIA.JK,11/8/2012,2550,2550,2550,2550,102,0
TPIA.JK,11/9/2012,2550,2600,2550,2600,225,0
TPIA.JK,11/12/2012,2550,2600,2550,2600,225,0
TPIA.JK,11/13/2012,2425,2550,2425,2500,625,0
TPIA.JK,11/14/2012,2500,2500,2500,2500,90,0
TPIA.JK,11/19/2012,2450,2450,2450,2450,260,0
TPIA.JK,11/20/2012,2550,2600,2550,2600,795,0
TPIA.JK,11/21/2012,2550,2600,2550,2600,159,0
TPIA.JK,11/22/2012,2475,2475,2475,2475,2,0
TPIA.JK,11/23/2012,2500,2625,2500,2625,78,0
TPIA.JK,11/26/2012,2700,2700,2700,2700,15,0
TPIA.JK,11/27/2012,2700,2700,2700,2700,17,0
TPIA.JK,11/28/2012,2900,2975,2875,2975,1170,0
TPIA.JK,11/29/2012,2975,3025,2975,3025,1350,0
TPIA.JK,11/30/2012,2975,3025,2975,3025,1350,0
TPIA.JK,12/3/2012,2975,3025,2975,3025,1350,0
TPIA.JK,12/4/2012,2975,3025,2975,3025,1350,0
TPIA.JK,12/5/2012,2975,3025,2975,3025,1350,0
TPIA.JK,12/6/2012,2975,3025,2975,3025,1350,0
TRIL.JK,11/1/2012,88,90,86,90,1905,0
TRIL.JK,11/2/2012,89,90,85,89,1090,0
TRIL.JK,11/5/2012,85,89,84,89,5720,0
TRIL.JK,11/6/2012,88,89,86,88,4430,0
TRIL.JK,11/7/2012,88,88,85,88,6815,0
TRIL.JK,11/8/2012,85,85,84,85,295,0
TRIL.JK,11/9/2012,87,87,86,86,3420,0
TRIL.JK,11/12/2012,85,88,85,88,5155,0
TRIL.JK,11/13/2012,85,88,85,88,5155,0
TRIL.JK,11/14/2012,87,87,86,86,280,0
TRIL.JK,11/19/2012,86,87,85,87,1260,0
TRIL.JK,11/20/2012,86,87,85,87,3595,0
TRIL.JK,11/21/2012,85,85,84,84,6,0
TRIL.JK,11/22/2012,86,86,83,85,1896,0
TRIL.JK,11/23/2012,85,85,85,85,50,0
TRIL.JK,11/26/2012,86,86,86,86,33,0
TRIL.JK,11/27/2012,87,87,83,83,1424,0
TRIL.JK,11/28/2012,83,83,77,82,4140,0
TRIL.JK,11/29/2012,82,83,80,83,2925,0
TRIL.JK,11/30/2012,80,84,80,81,2775,0
TRIL.JK,12/3/2012,81,81,79,79,790,0
TRIL.JK,12/6/2012,78,82,78,79,48,0
TRAM.JK,11/1/2012,940,970,930,970,1721049,0
TRAM.JK,11/2/2012,970,1010,970,1010,1680345,0
TRAM.JK,11/5/2012,1000,1010,980,990,1285905,0
TRAM.JK,11/6/2012,990,1000,980,990,1488615,0
TRAM.JK,11/7/2012,990,1010,990,1010,1333850,0
TRAM.JK,11/8/2012,1000,1010,980,990,242708,0
TRAM.JK,11/9/2012,980,980,950,980,1635835,0
TRAM.JK,11/12/2012,980,990,970,980,1347550,0
TRAM.JK,11/13/2012,980,1000,980,990,1564540,0
TRAM.JK,11/14/2012,990,1030,990,1020,1478885,0
TRAM.JK,11/19/2012,1020,1040,1000,1010,1447965,0
TRAM.JK,11/20/2012,1020,1060,1020,1040,1640975,0
TRAM.JK,11/21/2012,1040,1070,1030,1040,220616,0
TRAM.JK,11/22/2012,1050,1070,1040,1060,291313,0
TRAM.JK,11/23/2012,1060,1080,1040,1070,338653,0
TRAM.JK,11/26/2012,1070,1080,1050,1060,263169,0
TRAM.JK,11/27/2012,1070,1080,1050,1050,258739,0
TRAM.JK,11/28/2012,1040,1040,1010,1040,1661455,0
TRAM.JK,11/29/2012,1040,1050,1000,1010,1505375,0
TRAM.JK,11/30/2012,1010,1020,990,1020,1725625,0
TRAM.JK,12/3/2012,1020,1030,1000,1020,1647710,0
TRAM.JK,12/4/2012,1010,1020,990,1020,1466110,0
TRAM.JK,12/5/2012,1020,1030,990,1010,1783415,0
TRAM.JK,12/6/2012,1010,1030,1010,1030,1571195,0
TRIM.JK,11/1/2012,121,123,121,123,2500,0
TRIM.JK,11/2/2012,123,123,123,123,8650,0
TRIM.JK,11/5/2012,122,122,122,122,85,0
TRIM.JK,11/6/2012,122,122,122,122,85,0
TRIM.JK,11/7/2012,122,122,122,122,85,0
TRIM.JK,11/8/2012,122,122,122,122,17,0
TRIM.JK,11/9/2012,123,124,123,124,2400,0
TRIM.JK,11/12/2012,124,124,124,124,500,0
TRIM.JK,11/13/2012,124,124,124,124,500,0
TRIM.JK,11/14/2012,125,125,125,125,2000,0
TRIM.JK,11/19/2012,125,125,125,125,2000,0
TRIM.JK,11/20/2012,125,125,125,125,2000,0
TRIM.JK,11/21/2012,125,125,125,125,400,0
TRIM.JK,11/22/2012,125,125,125,125,400,0
TRIM.JK,11/23/2012,125,125,125,125,400,0
TRIM.JK,11/26/2012,125,125,125,125,400,0
TRIM.JK,11/27/2012,125,125,125,125,1,0
TRIM.JK,11/28/2012,125,125,125,125,5,0
TRIM.JK,11/29/2012,125,125,125,125,5,0
TRIM.JK,11/30/2012,125,125,125,125,5,0
TRIM.JK,12/3/2012,125,125,125,125,5,0
TRIM.JK,12/6/2012,125,125,118,121,3685,0
TRIO.JK,11/1/2012,900,960,900,960,2475,0
TRIO.JK,11/2/2012,930,960,930,960,680,0
TRIO.JK,11/5/2012,950,950,940,940,15,0
TRIO.JK,11/6/2012,930,940,930,940,15,0
TRIO.JK,11/7/2012,940,940,920,940,380,0
TRIO.JK,11/8/2012,930,930,930,930,10,0
TRIO.JK,11/9/2012,930,940,930,940,225,0
TRIO.JK,11/12/2012,930,960,930,960,750,0
TRIO.JK,11/13/2012,930,960,930,960,750,0
TRIO.JK,11/14/2012,940,980,940,980,2060,0
TRIO.JK,11/19/2012,940,980,940,980,2060,0
TRIO.JK,11/20/2012,940,980,940,980,2060,0
TRIO.JK,11/21/2012,940,980,940,980,412,0
TRIO.JK,11/22/2012,940,980,940,980,412,0
TRIO.JK,11/23/2012,940,980,940,980,412,0
TRIO.JK,11/26/2012,940,980,940,980,412,0
TRIO.JK,11/27/2012,940,980,940,980,412,0
TRIO.JK,11/28/2012,980,990,980,990,565,0
TRIO.JK,11/29/2012,970,970,970,970,15,0
TRIO.JK,11/30/2012,950,970,950,970,65,0
TRIO.JK,12/3/2012,960,970,960,970,65,0
TRIO.JK,12/6/2012,970,980,970,980,4,0
TRIS.JK,11/8/2012,345,345,340,340,8253,0
TRIS.JK,11/21/2012,340,340,340,340,4150,0
TRIS.JK,11/22/2012,340,340,335,340,10063,0
TRIS.JK,11/23/2012,340,340,335,335,12384,0
TRIS.JK,11/26/2012,340,340,335,340,5675,0
TRIS.JK,11/27/2012,335,340,335,340,6830,0
TRIS.JK,12/3/2012,340,340,335,335,6049,0
TRIS.JK,12/4/2012,340,340,335,340,24560,0
TRIS.JK,12/5/2012,340,340,335,340,32570,0
TRIS.JK,12/6/2012,340,340,335,340,45115,0
TRUB.JK,11/1/2012,50,50,50,50,10,0
TRUB.JK,11/2/2012,50,50,50,50,5,0
TRUB.JK,11/5/2012,50,50,50,50,25,0
TRUB.JK,11/6/2012,50,50,50,50,5,0
TRUB.JK,11/7/2012,50,50,50,50,5,0
TRUB.JK,11/8/2012,50,50,50,50,1,0
TRUB.JK,11/9/2012,50,50,50,50,15,0
TRUB.JK,11/12/2012,50,50,50,50,15,0
TRUB.JK,11/13/2012,50,50,50,50,5,0
TRUB.JK,11/14/2012,50,50,50,50,10,0
TRUB.JK,11/19/2012,50,50,50,50,5,0
TRUB.JK,11/20/2012,50,50,50,50,65,0
TRUB.JK,11/21/2012,50,50,50,50,2,0
TRUB.JK,11/22/2012,50,50,50,50,2,0
TRUB.JK,11/23/2012,50,50,50,50,4,0
TRUB.JK,11/26/2012,50,50,50,50,1,0
TRUB.JK,11/27/2012,50,50,50,50,1,0
TRUB.JK,11/28/2012,50,50,50,50,1000,0
TRUB.JK,11/29/2012,50,50,50,50,5,0
TRUB.JK,11/30/2012,50,50,50,50,5,0
TRUB.JK,12/3/2012,50,50,50,50,5,0
TRUB.JK,12/4/2012,50,50,50,50,5,0
TRUB.JK,12/5/2012,50,50,50,50,10,0
TRUB.JK,12/6/2012,50,50,50,50,10000,0
TRUS.JK,11/1/2012,530,530,530,530,50,0
TRUS.JK,11/2/2012,530,530,530,530,50,0
TRUS.JK,11/5/2012,530,530,530,530,50,0
TRUS.JK,11/6/2012,550,550,550,550,5,0
TRUS.JK,11/7/2012,550,550,550,550,5,0
TRUS.JK,11/8/2012,550,550,550,550,1,0
TRUS.JK,11/9/2012,540,540,540,540,25,0
TRUS.JK,11/12/2012,540,540,540,540,25,0
TRUS.JK,11/13/2012,510,510,510,510,200,0
TRUS.JK,11/14/2012,510,510,510,510,200,0
TRUS.JK,11/19/2012,510,510,510,510,25,0
TRUS.JK,11/20/2012,510,510,510,510,25,0
TRUS.JK,11/21/2012,510,510,510,510,5,0
TRUS.JK,11/22/2012,500,540,500,540,7,0
TRUS.JK,11/23/2012,510,510,510,510,9,0
TRUS.JK,11/26/2012,500,500,500,500,3,0
TRUS.JK,11/27/2012,500,500,500,500,1,0
TRUS.JK,11/28/2012,500,500,500,500,5,0
TRUS.JK,11/29/2012,500,500,500,500,5,0
TRUS.JK,11/30/2012,500,500,500,500,1010,0
TRUS.JK,12/3/2012,500,500,500,500,1010,0
TRUS.JK,12/4/2012,500,500,500,500,1010,0
TRUS.JK,12/5/2012,500,500,500,500,1010,0
TRUS.JK,12/6/2012,500,500,500,500,1010,0
TRST.JK,11/1/2012,300,305,300,305,410,0
TRST.JK,11/2/2012,300,305,300,305,6535,0
TRST.JK,11/5/2012,300,305,300,305,1205,0
TRST.JK,11/6/2012,300,300,300,300,2960,0
TRST.JK,11/7/2012,300,305,300,300,775,0
TRST.JK,11/8/2012,300,305,300,305,990,0
TRST.JK,11/9/2012,300,300,295,295,3135,0
TRST.JK,11/12/2012,295,300,295,300,5055,0
TRST.JK,11/13/2012,305,305,300,300,280,0
TRST.JK,11/14/2012,305,305,295,300,610,0
TRST.JK,11/19/2012,305,310,295,300,11805,0
TRST.JK,11/20/2012,300,300,290,290,3455,0
TRST.JK,11/21/2012,295,295,295,295,1,0
TRST.JK,11/22/2012,305,305,290,295,1036,0
TRST.JK,11/23/2012,300,300,290,295,441,0
TRST.JK,11/26/2012,290,290,285,290,2185,0
TRST.JK,11/27/2012,285,295,285,290,16,0
TRST.JK,11/28/2012,290,290,280,285,1965,0
TRST.JK,11/29/2012,285,295,280,290,340,0
TRST.JK,11/30/2012,295,295,285,285,70,0
TRST.JK,12/3/2012,295,295,285,295,5275,0
TRST.JK,12/4/2012,290,305,285,305,15935,0
TRST.JK,12/5/2012,305,325,300,320,17190,0
TRST.JK,12/6/2012,320,320,310,320,11695,0
TSPC.JK,11/1/2012,3225,3275,3225,3275,11585,0
TSPC.JK,11/2/2012,3225,3325,3225,3325,10375,0
TSPC.JK,11/5/2012,3325,3350,3300,3325,13705,0
TSPC.JK,11/6/2012,3325,3375,3300,3350,18275,0
TSPC.JK,11/7/2012,3350,3350,3325,3325,4270,0
TSPC.JK,11/8/2012,3275,3325,3275,3325,996,0
TSPC.JK,11/9/2012,3350,3350,3325,3325,11430,0
TSPC.JK,11/12/2012,3325,3350,3325,3350,395,0
TSPC.JK,11/13/2012,3350,3475,3350,3475,12775,0
TSPC.JK,11/14/2012,3475,3475,3350,3375,3175,0
TSPC.JK,11/19/2012,3375,3450,3375,3400,640,0
TSPC.JK,11/20/2012,3400,3400,3300,3400,2280,0
TSPC.JK,11/21/2012,3400,3400,3325,3400,53,0
TSPC.JK,11/22/2012,3375,3400,3375,3400,16,0
TSPC.JK,11/23/2012,3400,3425,3400,3425,1116,0
TSPC.JK,11/26/2012,3425,3450,3425,3450,20,0
TSPC.JK,11/27/2012,3325,3350,3250,3350,23,0
TSPC.JK,11/28/2012,3350,3425,3250,3425,4040,0
TSPC.JK,11/29/2012,3350,3500,3350,3475,2285,0
TSPC.JK,11/30/2012,3475,3550,3475,3550,4865,0
TSPC.JK,12/3/2012,3525,3600,3525,3600,8305,0
TSPC.JK,12/4/2012,3600,3600,3550,3575,23575,0
TSPC.JK,12/5/2012,3575,3600,3575,3575,19725,0
TSPC.JK,12/6/2012,3525,3550,3525,3550,3525,0
ULTJ.JK,11/1/2012,1280,1290,1240,1260,7235,0
ULTJ.JK,11/2/2012,1260,1260,1220,1260,3365,0
ULTJ.JK,11/5/2012,1230,1230,1210,1220,5630,0
ULTJ.JK,11/6/2012,1230,1240,1220,1230,4775,0
ULTJ.JK,11/7/2012,1240,1250,1210,1240,10570,0
ULTJ.JK,11/8/2012,1210,1270,1210,1260,5709,0
ULTJ.JK,11/9/2012,1290,1350,1280,1290,135645,0
ULTJ.JK,11/12/2012,1290,1330,1290,1300,24705,0
ULTJ.JK,11/13/2012,1300,1320,1260,1290,26600,0
ULTJ.JK,11/14/2012,1280,1380,1280,1320,158425,0
ULTJ.JK,11/19/2012,1330,1360,1320,1320,27515,0
ULTJ.JK,11/20/2012,1330,1340,1300,1310,9945,0
ULTJ.JK,11/21/2012,1300,1330,1300,1320,739,0
ULTJ.JK,11/22/2012,1290,1310,1290,1300,1247,0
ULTJ.JK,11/23/2012,1310,1360,1310,1350,9359,0
ULTJ.JK,11/26/2012,1360,1390,1360,1370,4731,0
ULTJ.JK,11/27/2012,1340,1340,1330,1330,601,0
ULTJ.JK,11/28/2012,1330,1350,1290,1310,18165,0
ULTJ.JK,11/29/2012,1310,1320,1290,1300,4160,0
ULTJ.JK,11/30/2012,1320,1320,1290,1310,3615,0
ULTJ.JK,12/3/2012,1300,1300,1290,1290,1670,0
ULTJ.JK,12/4/2012,1290,1290,1260,1260,4025,0
ULTJ.JK,12/5/2012,1270,1330,1270,1310,8900,0
ULTJ.JK,12/6/2012,1320,1360,1320,1340,22575,0
TURI.JK,11/1/2012,910,910,900,910,24810,0
TURI.JK,11/2/2012,910,910,900,910,38180,0
TURI.JK,11/5/2012,900,900,900,900,49710,0
TURI.JK,11/6/2012,910,910,900,900,11865,0
TURI.JK,11/7/2012,910,910,900,900,23815,0
TURI.JK,11/8/2012,900,900,890,900,7312,0
TURI.JK,11/9/2012,900,900,890,900,32080,0
TURI.JK,11/12/2012,900,900,890,890,2540,0
TURI.JK,11/13/2012,890,900,890,900,5315,0
TURI.JK,11/14/2012,900,900,890,890,19685,0
TURI.JK,11/19/2012,890,900,890,890,20810,0
TURI.JK,11/20/2012,890,900,890,900,9165,0
TURI.JK,11/21/2012,900,900,900,900,86,0
TURI.JK,11/22/2012,900,910,900,900,5613,0
TURI.JK,11/23/2012,900,900,890,900,7960,0
TURI.JK,11/26/2012,900,900,890,890,4950,0
TURI.JK,11/27/2012,890,900,890,900,3660,0
TURI.JK,11/28/2012,890,890,880,890,32220,0
TURI.JK,11/29/2012,880,880,870,870,45280,0
TURI.JK,11/30/2012,870,870,850,850,42180,0
TURI.JK,12/3/2012,850,860,850,850,24110,0
TURI.JK,12/4/2012,850,870,850,870,30790,0
TURI.JK,12/5/2012,870,870,850,860,18135,0
TURI.JK,12/6/2012,870,870,860,860,27770,0
UNIC.JK,11/1/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/2/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/5/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/6/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/7/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/8/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/9/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/12/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/13/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/14/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/19/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/20/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/21/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/22/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/23/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/26/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/27/2012,2000,2000,2000,2000,6,0
UNIC.JK,11/28/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/29/2012,2000,2000,2000,2000,30,0
UNIC.JK,11/30/2012,2000,2000,2000,2000,30,0
UNIC.JK,12/3/2012,2000,2000,2000,2000,30,0
UNIC.JK,12/4/2012,2000,2000,2000,2000,30,0
UNIC.JK,12/5/2012,2000,2000,2000,2000,30,0
UNIC.JK,12/6/2012,2000,2000,2000,2000,30,0
UNIT.JK,11/1/2012,300,360,300,360,60,0
UNIT.JK,11/2/2012,350,350,350,350,315,0
UNIT.JK,11/5/2012,350,350,350,350,315,0
UNIT.JK,11/6/2012,350,350,350,350,315,0
UNIT.JK,11/7/2012,350,350,350,350,315,0
UNIT.JK,11/8/2012,350,350,350,350,63,0
UNIT.JK,11/9/2012,335,345,310,310,1070,0
UNIT.JK,11/12/2012,335,345,310,310,1070,0
UNIT.JK,11/13/2012,310,310,310,310,250,0
UNIT.JK,11/14/2012,310,310,310,310,215,0
UNIT.JK,11/19/2012,260,260,260,260,5,0
UNIT.JK,11/20/2012,260,260,260,260,5,0
UNIT.JK,11/21/2012,300,300,300,300,300,0
UNIT.JK,11/22/2012,300,325,300,325,309,0
UNIT.JK,11/23/2012,300,325,300,325,309,0
UNIT.JK,11/26/2012,300,325,300,325,309,0
UNIT.JK,11/27/2012,345,345,345,345,5,0
UNIT.JK,11/28/2012,350,350,350,350,25,0
UNIT.JK,11/29/2012,350,360,350,360,50,0
UNIT.JK,11/30/2012,360,380,330,330,300,0
UNIT.JK,12/3/2012,355,355,355,355,25,0
UNIT.JK,12/4/2012,355,360,350,350,110,0
UNIT.JK,12/5/2012,375,375,375,375,25,0
UNIT.JK,12/6/2012,310,310,310,310,100,0
UNSP.JK,11/1/2012,120,120,116,118,337360,0
UNSP.JK,11/2/2012,118,119,116,117,468020,0
UNSP.JK,11/5/2012,118,118,114,116,503425,0
UNSP.JK,11/6/2012,114,116,113,114,278795,0
UNSP.JK,11/7/2012,115,116,113,114,270725,0
UNSP.JK,11/8/2012,113,113,110,112,63752,0
UNSP.JK,11/9/2012,112,115,111,113,209890,0
UNSP.JK,11/12/2012,111,114,110,112,124255,0
UNSP.JK,11/13/2012,112,114,111,113,172755,0
UNSP.JK,11/14/2012,112,113,110,111,114020,0
UNSP.JK,11/19/2012,111,112,109,111,98695,0
UNSP.JK,11/20/2012,111,113,106,108,244160,0
UNSP.JK,11/21/2012,107,110,106,108,8136,0
UNSP.JK,11/22/2012,106,107,103,104,31495,0
UNSP.JK,11/23/2012,104,104,101,102,41052,0
UNSP.JK,11/26/2012,102,103,101,103,25051,0
UNSP.JK,11/27/2012,100,100,95,97,76298,0
UNSP.JK,11/28/2012,97,100,94,97,288990,0
UNSP.JK,11/29/2012,97,98,94,96,242485,0
UNSP.JK,11/30/2012,97,97,93,96,384315,0
UNSP.JK,12/3/2012,96,96,93,94,218540,0
UNSP.JK,12/4/2012,94,94,89,91,723810,0
UNSP.JK,12/5/2012,89,94,89,92,667085,0
UNSP.JK,12/6/2012,92,92,90,91,218135,0
UNTR.JK,11/1/2012,21100,21300,20800,21150,66930,0
UNTR.JK,11/2/2012,21300,21300,20900,21200,38985,0
UNTR.JK,11/5/2012,21000,21050,20550,20650,35515,0
UNTR.JK,11/6/2012,20800,20950,20600,20700,41065,0
UNTR.JK,11/7/2012,20700,20900,20700,20900,52290,0
UNTR.JK,11/8/2012,20600,20600,20350,20450,3108,0
UNTR.JK,11/9/2012,20300,20300,19650,19800,65355,0
UNTR.JK,11/12/2012,20000,20000,19800,19900,29095,0
UNTR.JK,11/13/2012,19900,20000,19800,19800,30020,0
UNTR.JK,11/14/2012,19850,19950,19400,19600,60815,0
UNTR.JK,11/19/2012,19800,19800,19300,19600,53530,0
UNTR.JK,11/20/2012,19700,19750,19400,19500,31405,0
UNTR.JK,11/21/2012,19650,19650,19350,19400,1861,0
UNTR.JK,11/22/2012,19500,19600,19350,19400,4261,0
UNTR.JK,11/23/2012,19400,19400,19300,19300,2107,0
UNTR.JK,11/26/2012,19400,19400,19200,19250,1915,0
UNTR.JK,11/27/2012,19050,19050,18700,18900,12600,0
UNTR.JK,11/28/2012,18400,18450,17200,17500,193545,0
UNTR.JK,11/29/2012,17600,17650,17100,17450,84295,0
UNTR.JK,11/30/2012,17450,17450,16600,17050,97240,0
UNTR.JK,12/3/2012,16750,17400,16700,17100,49580,0
UNTR.JK,12/4/2012,17050,17500,16900,17300,87635,0
UNTR.JK,12/5/2012,17350,17500,17200,17400,48955,0
UNTR.JK,12/6/2012,17450,17450,16650,16850,85935,0
UNVR.JK,11/1/2012,26000,26300,25950,26300,27490,0
UNVR.JK,11/2/2012,26350,26400,26200,26350,25910,0
UNVR.JK,11/5/2012,26350,26400,25950,26100,19155,0
UNVR.JK,11/6/2012,26000,26150,25750,26000,12220,0
UNVR.JK,11/7/2012,25900,26350,25900,26300,22315,0
UNVR.JK,11/8/2012,26000,26250,25900,26150,928,0
UNVR.JK,11/9/2012,26250,26250,25850,26000,9665,0
UNVR.JK,11/12/2012,25850,26150,25850,25850,9805,0
UNVR.JK,11/13/2012,26000,26000,25850,25850,8685,0
UNVR.JK,11/14/2012,25750,26200,25750,26150,11835,0
UNVR.JK,11/19/2012,25850,26150,25600,25650,12020,0
UNVR.JK,11/20/2012,25650,26150,25650,26000,14440,0
UNVR.JK,11/21/2012,25900,26150,25850,26100,439,0
UNVR.JK,11/22/2012,26100,26450,26000,26450,1899,0
UNVR.JK,11/23/2012,26300,26450,26300,26350,1300,0
UNVR.JK,11/26/2012,26400,26650,26400,26600,1388,0
UNVR.JK,11/27/2012,26600,26700,26400,26450,2416,0
UNVR.JK,11/28/2012,25900,26550,25900,26300,18885,0
UNVR.JK,11/29/2012,26650,26800,26400,26800,26090,0
UNVR.JK,11/30/2012,26750,26950,26000,26350,24020,0
UNVR.JK,12/3/2012,26000,26400,26000,26200,10295,0
UNVR.JK,12/4/2012,26000,26250,25850,26250,17315,0
UNVR.JK,12/5/2012,26200,26200,25900,26000,15105,0
UNVR.JK,12/6/2012,25900,26100,25900,26000,20075,0
VIVA.JK,11/1/2012,520,540,510,530,86115,0
VIVA.JK,11/2/2012,520,520,500,510,44365,0
VIVA.JK,11/5/2012,510,510,480,510,71830,0
VIVA.JK,11/6/2012,500,550,495,550,63295,0
VIVA.JK,11/7/2012,550,610,530,600,61480,0
VIVA.JK,11/8/2012,600,620,570,610,3722,0
VIVA.JK,11/9/2012,620,640,620,640,20645,0
VIVA.JK,11/12/2012,580,650,580,640,45410,0
VIVA.JK,11/13/2012,630,660,610,650,41460,0
VIVA.JK,11/14/2012,650,660,620,660,36425,0
VIVA.JK,11/19/2012,660,660,630,630,6490,0
VIVA.JK,11/20/2012,630,640,580,620,13845,0
VIVA.JK,11/21/2012,600,610,590,590,179,0
VIVA.JK,11/22/2012,620,630,600,620,2340,0
VIVA.JK,11/23/2012,620,620,610,610,179,0
VIVA.JK,11/26/2012,630,630,580,600,940,0
VIVA.JK,11/27/2012,610,610,600,600,304,0
VIVA.JK,11/28/2012,630,690,620,690,29570,0
VIVA.JK,11/29/2012,690,710,660,680,14160,0
VIVA.JK,11/30/2012,670,680,640,680,6590,0
VIVA.JK,12/3/2012,650,680,640,680,4000,0
VIVA.JK,12/4/2012,650,650,610,650,44510,0
VIVA.JK,12/5/2012,620,620,590,610,37550,0
VIVA.JK,12/6/2012,600,640,560,640,85145,0
VOKS.JK,11/1/2012,1000,1100,1000,1100,20,0
VOKS.JK,11/2/2012,1180,1180,1090,1100,520,0
VOKS.JK,11/5/2012,1180,1180,1090,1100,520,0
VOKS.JK,11/6/2012,1180,1180,1090,1100,520,0
VOKS.JK,11/7/2012,960,960,960,960,10,0
VOKS.JK,11/8/2012,960,960,960,960,2,0
VOKS.JK,11/9/2012,960,960,960,960,10,0
VOKS.JK,11/12/2012,970,970,960,960,265,0
VOKS.JK,11/13/2012,970,970,960,960,265,0
VOKS.JK,11/14/2012,960,960,950,960,905,0
VOKS.JK,11/19/2012,960,960,950,960,905,0
VOKS.JK,11/20/2012,960,960,950,960,905,0
VOKS.JK,11/21/2012,960,960,950,960,181,0
VOKS.JK,11/22/2012,960,960,950,960,181,0
VOKS.JK,11/23/2012,960,960,950,960,181,0
VOKS.JK,11/26/2012,960,960,950,960,181,0
VOKS.JK,11/27/2012,960,960,950,960,181,0
VOKS.JK,11/28/2012,960,960,950,960,905,0
VOKS.JK,11/29/2012,960,960,950,960,905,0
VOKS.JK,11/30/2012,960,960,950,960,905,0
VOKS.JK,12/3/2012,960,960,950,960,905,0
VOKS.JK,12/4/2012,960,960,950,960,905,0
VOKS.JK,12/5/2012,1000,1000,1000,1000,15,0
VOKS.JK,12/6/2012,1000,1000,1000,1000,15,0
VRNA.JK,11/1/2012,106,107,106,107,2055,0
VRNA.JK,11/2/2012,109,109,106,106,990,0
VRNA.JK,11/5/2012,108,110,105,108,6765,0
VRNA.JK,11/6/2012,107,108,106,107,2620,0
VRNA.JK,11/7/2012,106,108,105,108,4250,0
VRNA.JK,11/8/2012,106,106,106,106,62,0
VRNA.JK,11/9/2012,106,106,106,106,200,0
VRNA.JK,11/12/2012,105,105,105,105,15,0
VRNA.JK,11/13/2012,106,107,105,105,440,0
VRNA.JK,11/14/2012,105,107,105,106,1625,0
VRNA.JK,11/19/2012,105,105,104,104,10,0
VRNA.JK,11/20/2012,102,102,102,102,1800,0
VRNA.JK,11/21/2012,104,105,101,101,382,0
VRNA.JK,11/22/2012,108,108,105,106,172,0
VRNA.JK,11/23/2012,103,108,103,108,12,0
VRNA.JK,11/26/2012,103,108,103,108,12,0
VRNA.JK,11/27/2012,103,104,103,104,3219,0
VRNA.JK,11/28/2012,104,104,103,103,11660,0
VRNA.JK,11/29/2012,104,106,104,106,220,0
VRNA.JK,11/30/2012,104,106,104,106,220,0
VRNA.JK,12/3/2012,104,106,104,106,220,0
VRNA.JK,12/6/2012,105,106,105,106,76,0
WAPO.JK,11/1/2012,77,80,71,75,7650,0
WAPO.JK,11/2/2012,78,78,63,69,2320,0
WAPO.JK,11/5/2012,73,73,66,70,1440,0
WAPO.JK,11/6/2012,73,73,65,67,3645,0
WAPO.JK,11/7/2012,70,70,65,65,1760,0
WAPO.JK,11/8/2012,64,67,63,65,85,0
WAPO.JK,11/9/2012,63,68,63,68,1040,0
WAPO.JK,11/12/2012,68,68,63,63,4145,0
WAPO.JK,11/13/2012,66,68,66,67,2125,0
WAPO.JK,11/14/2012,67,67,64,64,2095,0
WAPO.JK,11/19/2012,64,70,64,65,830,0
WAPO.JK,11/20/2012,65,74,64,68,7485,0
WAPO.JK,11/21/2012,66,68,66,68,52,0
WAPO.JK,11/22/2012,64,70,64,70,8,0
WAPO.JK,11/23/2012,67,68,66,66,4,0
WAPO.JK,11/26/2012,67,67,67,67,5,0
WAPO.JK,11/27/2012,70,70,65,66,145,0
WAPO.JK,11/28/2012,64,67,63,67,1455,0
WAPO.JK,11/29/2012,64,65,62,65,545,0
WAPO.JK,11/30/2012,63,64,63,64,550,0
WAPO.JK,12/3/2012,62,64,62,64,130,0
WAPO.JK,12/6/2012,63,67,63,63,628,0
WEHA.JK,11/1/2012,174,178,174,178,50400,0
WEHA.JK,11/2/2012,178,178,173,175,19685,0
WEHA.JK,11/5/2012,175,175,171,174,10470,0
WEHA.JK,11/6/2012,174,175,173,175,45245,0
WEHA.JK,11/7/2012,174,176,174,176,29655,0
WEHA.JK,11/8/2012,176,176,175,175,2671,0
WEHA.JK,11/9/2012,175,175,174,174,21350,0
WEHA.JK,11/12/2012,174,174,173,174,25385,0
WEHA.JK,11/13/2012,174,176,174,175,34325,0
WEHA.JK,11/14/2012,175,175,174,175,25170,0
WEHA.JK,11/19/2012,175,175,173,173,28840,0
WEHA.JK,11/20/2012,173,174,173,174,29675,0
WEHA.JK,11/21/2012,174,174,172,173,2079,0
WEHA.JK,11/22/2012,175,175,174,175,5471,0
WEHA.JK,11/23/2012,175,175,174,174,3337,0
WEHA.JK,11/26/2012,173,173,173,173,1872,0
WEHA.JK,11/27/2012,174,174,172,174,4287,0
WEHA.JK,11/28/2012,174,175,173,175,32020,0
WEHA.JK,11/29/2012,175,175,175,175,21325,0
WEHA.JK,11/30/2012,174,174,173,174,25750,0
WEHA.JK,12/3/2012,174,174,174,174,26025,0
WEHA.JK,12/4/2012,174,174,172,173,33750,0
WEHA.JK,12/5/2012,172,175,172,174,28890,0
WEHA.JK,12/6/2012,174,174,174,174,26140,0
WIKA.JK,11/1/2012,1360,1370,1350,1360,160115,0
WIKA.JK,11/2/2012,1360,1370,1350,1350,51285,0
WIKA.JK,11/5/2012,1350,1350,1300,1310,208145,0
WIKA.JK,11/6/2012,1310,1330,1310,1330,100895,0
WIKA.JK,11/7/2012,1330,1380,1330,1370,294535,0
WIKA.JK,11/8/2012,1350,1390,1350,1380,39753,0
WIKA.JK,11/9/2012,1390,1440,1380,1430,401625,0
WIKA.JK,11/12/2012,1430,1470,1420,1450,287065,0
WIKA.JK,11/13/2012,1450,1450,1420,1440,120050,0
WIKA.JK,11/14/2012,1440,1440,1430,1430,44680,0
WIKA.JK,11/19/2012,1430,1440,1390,1420,149115,0
WIKA.JK,11/20/2012,1420,1440,1400,1410,119380,0
WIKA.JK,11/21/2012,1410,1420,1400,1410,6609,0
WIKA.JK,11/22/2012,1470,1530,1470,1510,72550,0
WIKA.JK,11/23/2012,1510,1520,1490,1500,17058,0
WIKA.JK,11/26/2012,1500,1500,1480,1480,5443,0
WIKA.JK,11/27/2012,1530,1580,1530,1540,32641,0
WIKA.JK,11/28/2012,1540,1590,1520,1590,157360,0
WIKA.JK,11/29/2012,1590,1630,1550,1610,182325,0
WIKA.JK,11/30/2012,1610,1630,1550,1630,198375,0
WIKA.JK,12/3/2012,1630,1650,1570,1580,151515,0
WIKA.JK,12/4/2012,1580,1590,1520,1550,300115,0
WIKA.JK,12/5/2012,1550,1610,1540,1600,243605,0
WIKA.JK,12/6/2012,1600,1620,1570,1600,165620,0
WICO.JK,11/1/2012,59,59,57,57,30,0
WICO.JK,11/2/2012,54,54,54,54,90,0
WICO.JK,11/5/2012,54,58,54,58,105,0
WICO.JK,11/6/2012,61,61,58,58,10,0
WICO.JK,11/7/2012,54,54,54,54,150,0
WICO.JK,11/8/2012,54,54,54,54,30,0
WICO.JK,11/9/2012,54,54,54,54,150,0
WICO.JK,11/12/2012,54,54,54,54,60,0
WICO.JK,11/13/2012,54,54,54,54,60,0
WICO.JK,11/14/2012,58,60,58,60,500,0
WICO.JK,11/19/2012,58,60,58,60,50,0
WICO.JK,11/20/2012,55,58,55,58,10,0
WICO.JK,11/21/2012,59,59,59,59,1,0
WICO.JK,11/22/2012,58,58,58,58,32,0
WICO.JK,11/23/2012,58,58,58,58,32,0
WICO.JK,11/26/2012,58,58,58,58,32,0
WICO.JK,11/27/2012,58,58,57,58,37,0
WICO.JK,11/28/2012,58,58,55,58,195,0
WICO.JK,11/29/2012,55,57,55,57,95,0
WICO.JK,11/30/2012,52,57,52,57,20,0
WICO.JK,12/3/2012,53,56,53,56,490,0
WICO.JK,12/6/2012,59,59,54,56,153,0
WINS.JK,11/1/2012,455,460,450,460,8745,0
WINS.JK,11/2/2012,455,460,450,460,7690,0
WINS.JK,11/5/2012,460,460,450,450,15,0
WINS.JK,11/6/2012,445,455,440,450,10060,0
WINS.JK,11/7/2012,450,450,445,450,3635,0
WINS.JK,11/8/2012,450,450,450,450,151,0
WINS.JK,11/9/2012,455,465,455,460,110370,0
WINS.JK,11/12/2012,460,460,435,445,24745,0
WINS.JK,11/13/2012,450,450,440,445,9365,0
WINS.JK,11/14/2012,440,445,415,425,78590,0
WINS.JK,11/19/2012,430,445,425,430,21550,0
WINS.JK,11/20/2012,420,440,415,430,7045,0
WINS.JK,11/21/2012,425,445,425,440,1493,0
WINS.JK,11/22/2012,445,450,430,435,6223,0
WINS.JK,11/23/2012,440,450,410,445,16398,0
WINS.JK,11/26/2012,450,450,440,440,6,0
WINS.JK,11/27/2012,455,455,445,445,119,0
WINS.JK,11/28/2012,455,455,430,440,27590,0
WINS.JK,11/29/2012,430,455,430,440,39940,0
WINS.JK,11/30/2012,440,450,420,450,22745,0
WINS.JK,12/3/2012,430,455,425,455,8290,0
WINS.JK,12/4/2012,440,440,440,440,25,0
WINS.JK,12/5/2012,440,440,435,440,13810,0
WINS.JK,12/6/2012,440,440,435,435,6175,0
WOMF.JK,11/1/2012,185,185,185,185,10,0
WOMF.JK,11/2/2012,180,186,176,186,1415,0
WOMF.JK,11/5/2012,179,185,177,181,160,0
WOMF.JK,11/6/2012,181,181,180,180,20,0
WOMF.JK,11/7/2012,179,186,176,186,60,0
WOMF.JK,11/8/2012,182,182,182,182,10,0
WOMF.JK,11/9/2012,182,182,182,182,55,0
WOMF.JK,11/12/2012,182,182,182,182,55,0
WOMF.JK,11/13/2012,171,190,171,188,235,0
WOMF.JK,11/14/2012,171,190,171,188,235,0
WOMF.JK,11/19/2012,171,190,171,188,235,0
WOMF.JK,11/20/2012,171,190,171,188,235,0
WOMF.JK,11/21/2012,180,180,180,180,12,0
WOMF.JK,11/22/2012,170,170,170,170,25,0
WOMF.JK,11/23/2012,180,180,180,180,1,0
WOMF.JK,11/26/2012,180,180,180,180,2,0
WOMF.JK,11/27/2012,180,180,170,170,4,0
WOMF.JK,11/28/2012,161,184,161,180,655,0
WOMF.JK,11/29/2012,170,179,170,179,95,0
WOMF.JK,11/30/2012,170,179,170,179,95,0
WOMF.JK,12/3/2012,175,175,175,175,10,0
WOMF.JK,12/4/2012,175,175,175,175,10,0
WOMF.JK,12/5/2012,175,175,175,175,5,0
WOMF.JK,12/6/2012,175,175,175,175,5,0
YPAS.JK,11/1/2012,660,670,650,660,305,0
YPAS.JK,11/2/2012,660,660,650,660,175,0
YPAS.JK,11/5/2012,660,670,650,670,270,0
YPAS.JK,11/6/2012,660,670,660,670,195,0
YPAS.JK,11/7/2012,660,680,660,680,385,0
YPAS.JK,11/8/2012,670,680,670,680,36,0
YPAS.JK,11/9/2012,670,670,660,670,190,0
YPAS.JK,11/12/2012,670,670,660,660,270,0
YPAS.JK,11/13/2012,660,670,650,670,230,0
YPAS.JK,11/14/2012,670,680,660,680,290,0
YPAS.JK,11/19/2012,680,680,670,670,325,0
YPAS.JK,11/20/2012,670,680,670,680,210,0
YPAS.JK,11/21/2012,680,680,670,670,29,0
YPAS.JK,11/22/2012,670,680,660,680,57,0
YPAS.JK,11/23/2012,670,680,670,670,33,0
YPAS.JK,11/26/2012,660,670,660,670,25,0
YPAS.JK,11/27/2012,680,680,680,680,10,0
YPAS.JK,11/28/2012,670,680,660,660,335,0
YPAS.JK,11/29/2012,670,670,660,670,265,0
YPAS.JK,11/30/2012,660,670,660,660,240,0
YPAS.JK,12/3/2012,660,670,650,660,305,0
YPAS.JK,12/6/2012,680,690,670,690,68,0
ZBRA.JK,11/1/2012,139,156,138,150,39900,0
ZBRA.JK,11/2/2012,151,153,138,138,14820,0
ZBRA.JK,11/5/2012,139,145,138,139,9485,0
ZBRA.JK,11/6/2012,137,140,137,138,5735,0
ZBRA.JK,11/7/2012,138,147,138,142,5285,0
ZBRA.JK,11/8/2012,145,145,134,137,835,0
ZBRA.JK,11/9/2012,138,138,135,135,740,0
ZBRA.JK,11/12/2012,134,134,133,133,345,0
ZBRA.JK,11/13/2012,133,133,132,132,60,0
ZBRA.JK,11/14/2012,134,135,133,134,200,0
ZBRA.JK,11/19/2012,130,134,130,134,420,0
ZBRA.JK,11/20/2012,136,136,130,135,730,0
ZBRA.JK,11/21/2012,136,136,130,135,146,0
ZBRA.JK,11/22/2012,134,134,130,130,39,0
ZBRA.JK,11/23/2012,134,134,130,130,2,0
ZBRA.JK,11/26/2012,134,134,128,133,9,0
ZBRA.JK,11/27/2012,130,130,130,130,4,0
ZBRA.JK,11/28/2012,130,130,127,127,65,0
ZBRA.JK,11/29/2012,127,127,125,125,20,0
ZBRA.JK,11/30/2012,125,125,121,125,100,0
ZBRA.JK,12/3/2012,125,133,123,129,1065,0
ZBRA.JK,12/6/2012,126,132,126,127,8,0
YULE.JK,11/1/2012,140,140,140,140,25,0
YULE.JK,11/2/2012,140,140,140,140,25,0
YULE.JK,11/5/2012,140,140,140,140,25,0
YULE.JK,11/6/2012,140,140,140,140,25,0
YULE.JK,11/7/2012,140,140,140,140,25,0
YULE.JK,11/8/2012,140,140,140,140,5,0
YULE.JK,11/9/2012,140,140,140,140,25,0
YULE.JK,11/12/2012,140,140,140,140,25,0
YULE.JK,11/13/2012,140,140,140,140,25,0
YULE.JK,11/14/2012,140,140,140,140,25,0
YULE.JK,11/19/2012,140,140,140,140,25,0
YULE.JK,11/20/2012,140,140,140,140,25,0
YULE.JK,11/21/2012,140,140,140,140,5,0
YULE.JK,11/22/2012,140,140,140,140,5,0
YULE.JK,11/23/2012,140,140,140,140,5,0
YULE.JK,11/26/2012,140,140,140,140,5,0
YULE.JK,11/27/2012,140,140,140,140,5,0
YULE.JK,11/28/2012,140,140,140,140,25,0
YULE.JK,11/29/2012,140,140,140,140,25,0
YULE.JK,11/30/2012,140,140,140,140,25,0
YULE.JK,12/3/2012,140,140,140,140,25,0
YULE.JK,12/4/2012,140,140,140,140,25,0
YULE.JK,12/5/2012,140,140,140,140,25,0
YULE.JK,12/6/2012,140,140,140,140,25,0

historical price dari 1 nov sd 06 dec 2012 utk semua saham JSX   *.JK

----- Original Message -----

From: Ryan Filbert

To: amibroker-4-bei@yahoogroups.com

Sent: Friday, December 07, 2012 9:40 AM

Subject: [Komunitas AmiBroker] Data Historical Price awalan B JKSE 7 Des 2012

 

Bagi yang memerlukan Historical Price ini adalah awalan B dari JKSE
Historical nya udah benar gak keluar doji2 lagi
awas salah pas import soalnya Tickernya justru dibelakang

Thx :)

__._,_.___

Harga Software AmiBroker:
- Versi Professional: Rp 2,5 Jt
- Versi Standard: Rp 1,8 Jt

Harga Paket Realtime Intraday Data:
- 1 bulan Rp 250 Rb
- 3 bulan Rp 675 Rb (after disc 10%)
- 6 bulan Rp 1,2 Jt (after disc 20%)
- 12 bulan Rp 2,3 Jt (after disc 23%)

Pemesanan:
E-Mail: sales@integrity.co.id
Ph: 021-57936155
SMS: 08159304868
Pin: 285844A8
http://www.integrity.co.id

Your email settings: Individual Email|Traditional
Change settings via the Web (Yahoo! ID required)
Change settings via email: Switch delivery to Daily Digest | Switch to Fully Featured
Visit Your Group | Yahoo! Groups Terms of Use | Unsubscribe

__,_._,___